Andersons Inc (ANDE) Stock

Data as of May 2, 2025

$37.81 ($0.48) 1.29%

Andersons Inc - Daily Information

Click for more stock information on Andersons Inc.

Daily Information	Data
Date	May 2, 2025
Open	$37.64
Previous Close	$37.81
High	$38.08
Low	$37.39
Adjusted Open	$37.64
Previous Adjusted Close	$37.81
Adjusted High	$38.08
Adjusted Low	$37.39

About Andersons Inc (ANDE)

Andersons Inc (ORDE) is a diversified company that operates four main business segments: Rail Group, Ethanol Group, Plant Nutrient Group, and Turf & Specialty Group. The company was founded in 1947 and is headquartered in Maumee, Ohio. Andersons has grown into a nationwide leader in its fields since its inception. The Rail Group provides transportation services to the agriculture and industrial sectors, while the Ethanol Group comprises two ethanol plants that produce fuel grade ethanol and distillers grains. The Plant Nutrient Group is focused on fertilizers, crop protection chemicals, and seed, while the Turf & Specialty Group provides consumer-oriented lawn, garden, and pet products. The Andersons employs more than 2200 people across 80 locations in the United States, Mexico, and Canada.

Invest in Andersons Inc (ANDE)

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

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Andersons Inc (ANDE)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$37.64	$38.08	$37.39	$37.81	$37.81	202,430
2025-05-01	$37.37	$37.78	$36.92	$37.33	$37.33	304,390
2025-04-30	$37.60	$38.09	$36.85	$37.71	$37.71	319,136
2025-04-29	$38.07	$38.14	$37.59	$38.04	$38.04	150,427
2025-04-28	$38.00	$38.51	$37.75	$38.14	$38.14	176,273
2025-04-25	$38.37	$38.37	$37.40	$38.02	$38.02	130,962
2025-04-24	$37.84	$38.32	$37.50	$38.10	$38.10	175,962
2025-04-23	$38.63	$39.51	$37.72	$37.86	$37.86	202,838
2025-04-22	$37.63	$38.13	$37.28	$37.88	$37.88	293,347
2025-04-21	$37.93	$38.05	$37.20	$37.28	$37.28	178,673
2025-04-17	$37.48	$38.30	$37.28	$38.12	$38.12	201,931
2025-04-16	$37.62	$37.98	$37.26	$37.53	$37.53	253,706
2025-04-15	$38.00	$38.42	$37.35	$37.37	$37.37	403,914
2025-04-14	$38.65	$38.80	$37.54	$38.21	$38.21	252,135
2025-04-11	$37.62	$38.34	$36.92	$37.86	$37.86	309,015
2025-04-10	$38.24	$38.46	$36.56	$37.30	$37.30	304,196
2025-04-09	$35.88	$39.71	$35.88	$38.87	$38.87	401,284
2025-04-08	$38.35	$38.78	$35.88	$36.50	$36.50	408,394
2025-04-07	$37.40	$39.73	$36.41	$37.08	$37.08	469,563
2025-04-04	$40.01	$41.92	$37.62	$38.61	$38.61	409,266
2025-04-03	$42.07	$42.64	$41.33	$41.34	$41.34	363,107
2025-04-02	$43.13	$43.65	$42.91	$43.57	$43.57	222,195
2025-04-01	$42.75	$43.41	$42.21	$43.37	$43.37	261,070
2025-03-31	$43.05	$43.65	$42.61	$42.93	$42.74	415,753
2025-03-28	$43.76	$43.76	$42.94	$43.26	$43.07	194,733
2025-03-27	$43.62	$44.02	$43.34	$43.88	$43.68	242,479
2025-03-26	$43.01	$43.76	$42.88	$43.47	$43.28	226,050
2025-03-25	$42.89	$43.81	$42.72	$43.03	$43.03	251,415
2025-03-24	$43.04	$43.63	$42.55	$42.90	$42.90	260,341
2025-03-21	$43.15	$43.32	$41.63	$42.32	$42.32	3,437,656
2025-03-20	$43.40	$44.07	$43.05	$43.51	$43.51	352,046
2025-03-19	$43.46	$44.15	$42.92	$43.78	$43.78	361,016
2025-03-18	$43.48	$44.11	$42.98	$43.61	$43.61	328,858
2025-03-17	$42.14	$44.60	$42.14	$43.64	$43.64	584,915
2025-03-14	$41.25	$42.18	$40.92	$41.91	$41.91	230,635
2025-03-13	$41.34	$41.60	$40.79	$41.09	$41.09	182,326
2025-03-12	$42.23	$42.23	$40.96	$41.34	$41.34	318,781
2025-03-11	$43.53	$43.92	$42.32	$42.33	$42.33	194,496
2025-03-10	$43.00	$44.41	$43.00	$43.31	$43.31	302,726
2025-03-07	$42.66	$43.98	$42.43	$43.13	$43.13	302,819
2025-03-06	$41.22	$42.84	$41.22	$42.81	$42.81	291,383
2025-03-05	$41.84	$42.43	$40.72	$41.40	$41.40	262,020
2025-03-04	$41.06	$43.16	$40.95	$41.84	$41.84	369,872
2025-03-03	$42.78	$43.45	$41.48	$41.56	$41.56	262,733
2025-02-28	$42.68	$43.08	$42.13	$42.78	$42.78	377,823
2025-02-27	$42.88	$43.24	$42.31	$42.64	$42.64	230,904
2025-02-26	$43.86	$44.22	$42.23	$42.69	$42.69	237,390
2025-02-25	$44.28	$45.20	$44.00	$44.13	$44.13	413,984
2025-02-24	$45.66	$45.97	$44.87	$44.88	$44.88	288,922
2025-02-21	$46.48	$46.55	$44.45	$45.53	$45.53	382,545
2025-02-20	$47.34	$47.41	$44.55	$46.17	$46.17	523,683
2025-02-19	$47.13	$51.58	$46.39	$47.81	$47.81	927,323
2025-02-18	$40.31	$41.10	$40.00	$40.77	$40.77	423,765
2025-02-14	$41.16	$41.31	$40.29	$40.55	$40.55	229,505
2025-02-13	$40.69	$41.38	$40.46	$40.80	$40.80	210,831
2025-02-12	$40.73	$41.30	$40.32	$40.39	$40.39	256,672
2025-02-11	$40.44	$41.49	$40.44	$41.18	$41.18	236,230
2025-02-10	$40.59	$40.99	$39.98	$40.74	$40.74	191,882
2025-02-07	$40.22	$40.89	$39.85	$40.35	$40.35	226,976
2025-02-06	$40.88	$41.09	$40.06	$40.25	$40.25	203,431
2025-02-05	$40.75	$40.84	$40.32	$40.63	$40.63	209,810
2025-02-04	$39.75	$40.94	$39.75	$40.86	$40.86	194,670
2025-02-03	$39.99	$40.60	$39.61	$40.06	$40.06	193,151
2025-01-31	$41.58	$41.87	$40.53	$40.75	$40.75	174,705
2025-01-30	$42.17	$42.50	$41.46	$41.68	$41.68	171,984
2025-01-29	$41.06	$42.32	$41.06	$41.95	$41.95	225,523
2025-01-28	$43.20	$43.27	$41.04	$41.06	$41.06	266,001
2025-01-27	$42.62	$43.95	$42.62	$43.55	$43.55	276,896
2025-01-24	$43.15	$44.05	$42.27	$42.56	$42.56	153,356
2025-01-23	$42.82	$43.28	$42.34	$43.16	$43.16	224,589
2025-01-22	$43.62	$43.94	$43.02	$43.02	$43.02	167,906
2025-01-21	$44.75	$44.99	$43.41	$43.92	$43.92	275,567
2025-01-17	$44.48	$44.61	$44.07	$44.40	$44.40	185,080
2025-01-16	$44.62	$44.99	$43.74	$44.18	$44.18	249,216
2025-01-15	$44.00	$44.98	$43.59	$44.85	$44.85	283,873
2025-01-14	$43.40	$43.54	$42.50	$43.49	$43.49	245,389
2025-01-13	$42.10	$43.51	$42.10	$43.47	$43.47	277,890
2025-01-10	$41.81	$42.58	$41.59	$42.22	$42.22	283,918
2025-01-08	$41.23	$42.25	$40.44	$42.21	$42.21	384,736
2025-01-07	$40.80	$41.79	$40.80	$41.64	$41.64	379,570
2025-01-06	$40.40	$41.29	$40.10	$40.77	$40.77	398,610
2025-01-03	$40.10	$40.25	$39.29	$40.09	$40.09	268,971
2025-01-02	$40.78	$41.49	$39.98	$40.10	$40.10	240,738
2024-12-31	$39.84	$40.87	$39.84	$40.52	$40.32	204,385
2024-12-30	$39.73	$40.15	$39.40	$39.80	$39.61	249,860
2024-12-27	$40.16	$40.83	$39.95	$40.06	$40.06	172,687
2024-12-26	$40.42	$40.88	$40.18	$40.50	$40.50	235,949
2024-12-24	$39.98	$40.54	$39.91	$40.42	$40.42	108,511
2024-12-23	$39.75	$40.35	$39.45	$40.13	$40.13	409,812
2024-12-20	$40.07	$40.80	$39.25	$39.75	$39.75	4,010,682
2024-12-19	$41.31	$42.21	$40.14	$40.70	$40.70	644,265
2024-12-18	$43.06	$43.40	$40.86	$41.00	$41.00	367,742
2024-12-17	$43.40	$43.86	$42.40	$42.93	$42.93	358,034
2024-12-16	$45.03	$45.10	$43.30	$43.77	$43.77	494,119
2024-12-13	$45.35	$45.38	$44.15	$44.99	$44.99	353,610
2024-12-12	$46.30	$46.55	$45.33	$45.41	$45.41	231,841
2024-12-11	$46.46	$46.63	$45.85	$46.42	$46.42	252,664
2024-12-10	$46.41	$46.58	$45.35	$45.85	$45.85	230,584
2024-12-09	$45.94	$47.00	$45.54	$46.46	$46.46	255,319
2024-12-06	$46.28	$46.56	$45.37	$45.55	$45.55	296,262
2024-12-05	$46.78	$46.80	$45.59	$46.14	$46.14	325,895
2024-12-04	$48.01	$48.36	$46.84	$46.95	$46.95	198,197
2024-12-03	$48.46	$48.58	$47.23	$47.86	$47.86	316,389
2024-12-02	$47.57	$48.49	$47.26	$48.35	$48.35	313,690
2024-11-29	$48.07	$48.35	$47.19	$47.74	$47.74	130,757
2024-11-27	$48.25	$48.58	$47.66	$47.93	$47.93	194,261
2024-11-26	$48.73	$48.90	$47.63	$47.82	$47.82	191,766
2024-11-25	$48.86	$49.68	$48.80	$49.10	$49.10	457,854
2024-11-22	$48.00	$49.02	$47.71	$48.21	$48.21	251,153
2024-11-21	$47.71	$48.38	$47.46	$47.89	$47.89	146,640
2024-11-20	$47.04	$47.59	$46.81	$47.59	$47.59	167,905
2024-11-19	$47.79	$48.20	$47.12	$47.19	$47.19	158,411
2024-11-18	$48.51	$49.61	$48.33	$48.34	$48.34	282,148
2024-11-15	$47.42	$48.42	$47.26	$48.27	$48.27	344,754
2024-11-14	$47.11	$47.67	$46.35	$47.04	$47.04	190,142
2024-11-13	$47.52	$48.36	$46.58	$46.86	$46.86	253,338
2024-11-12	$48.56	$48.71	$47.05	$47.05	$47.05	320,923
2024-11-11	$49.36	$49.75	$48.03	$48.51	$48.51	251,279
2024-11-08	$48.35	$49.37	$47.62	$48.93	$48.93	266,769
2024-11-07	$48.84	$49.22	$47.42	$48.19	$48.19	258,007
2024-11-06	$45.39	$49.32	$45.39	$48.86	$48.86	345,073
2024-11-05	$45.51	$46.60	$41.77	$43.41	$43.41	422,184
2024-11-04	$45.32	$46.43	$45.32	$45.82	$45.82	159,796
2024-11-01	$45.67	$46.18	$44.91	$45.20	$45.20	150,213
2024-10-31	$45.77	$46.33	$45.35	$45.40	$45.40	148,611
2024-10-30	$46.08	$46.85	$45.73	$45.77	$45.77	91,492
2024-10-29	$46.83	$46.96	$46.09	$46.15	$46.15	96,172
2024-10-28	$46.75	$47.55	$46.75	$47.25	$47.25	78,187
2024-10-25	$47.00	$47.20	$46.22	$46.58	$46.58	101,154
2024-10-24	$46.31	$46.55	$45.65	$46.51	$46.51	153,587
2024-10-23	$46.46	$46.80	$46.08	$46.32	$46.32	77,780
2024-10-22	$47.32	$47.69	$46.68	$46.79	$46.79	74,604
2024-10-21	$48.17	$48.47	$47.15	$47.34	$47.34	157,779
2024-10-18	$49.39	$49.42	$48.20	$48.22	$48.22	140,283
2024-10-17	$49.03	$49.71	$48.24	$49.32	$49.32	140,611
2024-10-16	$48.65	$49.76	$48.65	$49.05	$49.05	189,727
2024-10-15	$48.71	$49.62	$48.29	$48.31	$48.31	160,675
2024-10-14	$48.84	$49.06	$48.65	$48.99	$48.99	96,733
2024-10-11	$48.76	$49.42	$48.56	$48.98	$48.98	95,243
2024-10-10	$48.75	$48.96	$48.04	$48.69	$48.69	126,782
2024-10-09	$49.36	$50.08	$49.22	$49.26	$49.26	105,044
2024-10-08	$49.87	$49.87	$48.95	$49.44	$49.44	109,298
2024-10-07	$49.56	$50.31	$49.16	$50.00	$50.00	99,096
2024-10-04	$49.30	$49.88	$49.19	$49.84	$49.84	103,852
2024-10-03	$48.90	$49.26	$48.35	$48.46	$48.46	94,460
2024-10-02	$49.90	$50.34	$48.75	$49.25	$49.25	105,907
2024-10-01	$49.81	$50.14	$48.96	$49.90	$49.90	122,460
2024-09-30	$50.12	$50.49	$49.55	$50.14	$50.14	130,879
2024-09-27	$50.43	$51.15	$49.80	$50.08	$50.08	93,444
2024-09-26	$49.21	$50.53	$49.08	$50.06	$50.06	165,176
2024-09-25	$50.36	$50.36	$48.81	$48.81	$48.81	145,769
2024-09-24	$49.72	$50.89	$49.04	$50.21	$50.21	172,616
2024-09-23	$49.87	$50.33	$49.49	$49.75	$49.75	145,641
2024-09-20	$49.92	$50.09	$49.09	$49.91	$49.91	764,019
2024-09-19	$49.84	$50.38	$49.00	$50.11	$50.11	138,520
2024-09-18	$49.02	$50.64	$48.58	$49.06	$49.06	132,887
2024-09-17	$48.65	$49.69	$48.47	$49.13	$49.13	125,815
2024-09-16	$48.27	$48.50	$47.73	$48.28	$48.28	131,283
2024-09-13	$47.04	$48.13	$46.85	$47.90	$47.90	169,292
2024-09-12	$46.14	$47.01	$45.90	$46.38	$46.38	125,801
2024-09-11	$45.75	$45.85	$44.65	$45.71	$45.71	163,367
2024-09-10	$46.71	$48.05	$45.83	$46.16	$46.16	149,612
2024-09-09	$47.73	$48.03	$46.71	$46.82	$46.82	124,002
2024-09-06	$48.99	$49.32	$47.50	$47.80	$47.80	111,784
2024-09-05	$48.58	$49.22	$48.29	$49.12	$49.12	128,961
2024-09-04	$49.18	$49.35	$48.52	$48.62	$48.62	105,261
2024-09-03	$50.42	$50.71	$49.12	$49.14	$49.14	117,356
2024-08-30	$50.67	$51.07	$50.32	$50.97	$50.97	144,674
2024-08-29	$50.63	$50.91	$49.89	$50.43	$50.43	102,602
2024-08-28	$50.08	$50.73	$49.85	$50.11	$50.11	106,434
2024-08-27	$50.40	$50.64	$49.76	$50.09	$50.09	112,548
2024-08-26	$50.06	$51.08	$50.06	$50.57	$50.57	156,753
2024-08-23	$49.05	$50.59	$48.99	$49.91	$49.91	152,395
2024-08-22	$48.76	$49.79	$48.24	$48.83	$48.83	121,105
2024-08-21	$49.31	$49.31	$48.62	$48.93	$48.93	108,657
2024-08-20	$49.86	$49.86	$48.72	$48.75	$48.75	115,831
2024-08-19	$49.65	$50.20	$49.31	$49.73	$49.73	124,856
2024-08-16	$49.69	$50.63	$49.33	$50.22	$50.22	167,981
2024-08-15	$49.13	$49.45	$48.44	$48.82	$48.82	117,941
2024-08-14	$48.13	$48.34	$47.34	$47.90	$47.90	103,738
2024-08-13	$47.11	$48.11	$46.09	$47.98	$47.98	152,432
2024-08-12	$47.42	$47.97	$46.55	$46.68	$46.68	117,101
2024-08-09	$48.06	$48.06	$46.63	$47.08	$47.08	125,215
2024-08-08	$47.95	$48.81	$47.66	$48.15	$48.15	162,323
2024-08-07	$47.44	$48.54	$45.55	$47.25	$47.25	318,119
2024-08-06	$47.16	$47.96	$46.24	$47.73	$47.73	274,836
2024-08-05	$48.94	$48.97	$47.25	$47.38	$47.38	197,192
2024-08-02	$51.95	$52.37	$50.99	$51.01	$51.01	143,668
2024-08-01	$54.62	$55.43	$52.95	$53.22	$53.22	170,651
2024-07-31	$54.92	$55.47	$53.87	$54.53	$54.53	182,808
2024-07-30	$54.31	$55.52	$53.46	$54.80	$54.80	165,530
2024-07-29	$54.80	$55.01	$53.34	$54.13	$54.13	159,375
2024-07-26	$54.68	$55.03	$53.69	$54.98	$54.98	151,787
2024-07-25	$52.57	$54.51	$52.57	$54.23	$54.23	159,994
2024-07-24	$52.22	$52.93	$52.05	$52.26	$52.26	120,903
2024-07-23	$52.05	$53.24	$51.55	$52.50	$52.50	142,213
2024-07-22	$51.81	$52.26	$51.08	$52.06	$52.06	117,678
2024-07-19	$51.86	$51.86	$51.09	$51.44	$51.44	111,432
2024-07-18	$52.24	$52.96	$51.58	$51.71	$51.71	136,358
2024-07-17	$50.03	$52.41	$49.52	$52.24	$52.24	216,972
2024-07-16	$49.19	$50.59	$49.19	$50.13	$50.13	223,185
2024-07-15	$48.86	$49.62	$48.15	$48.78	$48.78	170,712
2024-07-12	$48.85	$49.15	$48.25	$48.58	$48.58	134,198
2024-07-11	$47.55	$48.82	$47.15	$48.21	$48.21	172,369
2024-07-10	$46.50	$46.96	$46.38	$46.58	$46.58	168,518
2024-07-09	$47.94	$48.15	$46.49	$46.62	$46.62	187,669
2024-07-08	$48.01	$49.01	$48.01	$48.21	$48.21	179,755
2024-07-05	$48.51	$48.51	$47.42	$47.61	$47.61	96,292
2024-07-03	$49.11	$49.33	$48.51	$48.61	$48.61	47,395
2024-07-02	$48.76	$49.43	$48.65	$48.89	$48.89	123,816
2024-07-01	$49.60	$50.07	$48.30	$48.56	$48.56	145,797
2024-06-28	$50.18	$50.26	$49.33	$49.60	$49.60	692,492
2024-06-27	$49.88	$50.15	$49.40	$49.86	$49.86	104,261
2024-06-26	$49.25	$49.96	$48.95	$49.73	$49.73	165,525
2024-06-25	$49.66	$49.69	$48.81	$49.38	$49.38	120,028
2024-06-24	$49.56	$50.58	$49.47	$49.73	$49.73	227,395
2024-06-21	$48.96	$49.91	$48.84	$49.78	$49.78	793,770
2024-06-20	$48.23	$49.96	$48.09	$48.76	$48.76	139,482
2024-06-18	$49.02	$49.31	$48.51	$48.52	$48.52	136,546
2024-06-17	$48.13	$49.06	$47.94	$48.85	$48.85	203,872
2024-06-14	$48.62	$48.92	$47.92	$48.26	$48.26	106,340
2024-06-13	$49.56	$49.84	$48.68	$48.96	$48.96	103,502
2024-06-12	$50.46	$50.98	$49.59	$49.67	$49.67	132,614
2024-06-11	$49.20	$49.72	$48.51	$49.35	$49.35	128,740
2024-06-10	$49.64	$50.05	$49.10	$49.55	$49.55	152,477
2024-06-07	$50.41	$50.70	$49.70	$50.07	$50.07	114,984
2024-06-06	$49.63	$51.08	$49.58	$50.52	$50.52	109,480
2024-06-05	$50.70	$50.70	$49.81	$49.87	$49.87	146,175
2024-06-04	$51.02	$51.02	$49.78	$50.35	$50.35	133,635
2024-06-03	$52.44	$52.61	$50.47	$51.35	$51.35	159,456
2024-05-31	$51.47	$52.64	$50.85	$52.34	$52.34	221,118
2024-05-30	$52.14	$52.19	$51.46	$51.72	$51.72	98,041
2024-05-29	$51.90	$52.24	$51.60	$51.84	$51.84	121,152
2024-05-28	$51.97	$52.76	$51.09	$52.64	$52.64	134,301
2024-05-24	$51.98	$52.14	$51.15	$51.97	$51.97	155,329
2024-05-23	$51.90	$51.90	$50.71	$51.48	$51.48	197,529
2024-05-22	$51.25	$51.77	$50.96	$51.76	$51.76	129,464
2024-05-21	$51.23	$51.64	$50.87	$51.56	$51.56	144,039
2024-05-20	$51.22	$52.07	$50.95	$51.07	$51.07	151,278
2024-05-17	$52.67	$52.79	$51.13	$51.47	$51.47	118,146
2024-05-16	$52.21	$52.56	$51.60	$52.46	$52.46	131,481
2024-05-15	$52.90	$52.90	$51.59	$52.12	$52.12	133,498
2024-05-14	$52.33	$52.77	$51.75	$52.39	$52.39	122,289
2024-05-13	$53.72	$53.95	$51.99	$52.03	$52.03	174,297
2024-05-10	$52.72	$53.53	$52.48	$53.40	$53.40	233,288
2024-05-09	$51.18	$53.67	$51.18	$52.85	$52.85	240,829
2024-05-08	$52.14	$54.10	$48.55	$51.45	$51.45	376,581
2024-05-07	$56.45	$57.15	$56.07	$56.14	$56.14	196,215
2024-05-06	$57.00	$57.39	$56.32	$56.52	$56.52	128,836
2024-05-03	$56.51	$56.75	$55.71	$56.51	$56.51	106,681
2024-05-02	$55.64	$56.34	$55.41	$56.02	$56.02	108,013
2024-05-01	$54.65	$55.73	$54.50	$54.96	$54.96	121,316
2024-04-30	$57.07	$57.07	$54.72	$54.94	$54.94	208,798
2024-04-29	$57.18	$57.78	$56.99	$57.27	$57.27	100,178
2024-04-26	$56.59	$57.39	$55.95	$56.91	$56.91	152,469
2024-04-25	$56.90	$57.00	$55.47	$56.60	$56.60	183,204
2024-04-24	$60.12	$60.12	$56.89	$57.38	$57.38	287,061
2024-04-23	$58.95	$61.46	$58.63	$60.41	$60.41	299,564
2024-04-22	$58.50	$60.18	$57.95	$58.95	$58.95	238,540
2024-04-19	$56.11	$58.35	$56.11	$58.23	$58.23	175,034
2024-04-18	$56.72	$57.52	$56.19	$56.40	$56.40	140,968
2024-04-17	$57.43	$58.11	$56.62	$56.68	$56.68	143,355
2024-04-16	$57.15	$57.29	$56.30	$57.25	$57.25	115,065
2024-04-15	$57.86	$58.17	$56.45	$57.38	$57.38	153,848
2024-04-12	$58.46	$58.76	$56.78	$57.51	$57.51	231,088
2024-04-11	$57.70	$58.49	$56.96	$58.48	$58.48	174,166
2024-04-10	$56.45	$57.31	$55.90	$57.30	$57.30	173,500
2024-04-09	$58.37	$58.76	$56.97	$57.34	$57.34	103,809
2024-04-08	$57.72	$58.25	$57.28	$58.06	$58.06	102,078
2024-04-05	$57.19	$57.51	$56.39	$57.44	$57.44	108,559
2024-04-04	$56.77	$58.09	$56.04	$57.05	$57.05	234,898
2024-04-03	$56.17	$56.25	$55.56	$56.15	$56.15	116,842
2024-04-02	$56.11	$56.41	$55.56	$56.21	$56.21	167,974
2024-04-01	$57.33	$57.33	$56.17	$56.42	$56.42	131,139
2024-03-28	$57.49	$57.82	$57.03	$57.37	$57.37	144,201
2024-03-27	$57.13	$57.61	$57.01	$57.32	$57.13	122,161
2024-03-26	$57.12	$57.12	$56.14	$56.50	$56.31	112,563
2024-03-25	$56.37	$57.08	$55.05	$56.62	$56.43	100,064
2024-03-22	$56.35	$56.35	$55.81	$56.02	$55.84	83,664
2024-03-21	$56.25	$56.72	$55.69	$56.40	$56.21	158,266
2024-03-20	$54.89	$56.18	$54.39	$55.98	$55.80	122,754
2024-03-19	$53.20	$55.28	$53.20	$54.93	$54.75	189,586
2024-03-18	$53.23	$53.69	$52.73	$53.18	$53.00	202,725
2024-03-15	$52.99	$53.93	$52.99	$53.38	$53.38	990,465
2024-03-14	$54.61	$54.61	$52.96	$53.25	$53.25	161,709
2024-03-13	$53.96	$54.74	$53.47	$54.46	$54.46	200,515
2024-03-12	$54.33	$54.50	$53.79	$54.07	$54.07	194,103
2024-03-11	$54.50	$54.71	$53.52	$54.23	$54.23	162,374
2024-03-08	$54.96	$55.68	$54.50	$54.86	$54.86	203,153
2024-03-07	$53.54	$54.72	$53.20	$53.94	$53.94	175,149
2024-03-06	$54.00	$54.23	$52.67	$53.09	$53.09	178,707
2024-03-05	$54.52	$55.02	$53.34	$53.36	$53.36	142,575
2024-03-04	$55.41	$55.54	$54.00	$54.63	$54.63	143,683
2024-03-01	$55.41	$55.96	$54.18	$55.46	$55.46	156,227
2024-02-29	$55.15	$55.57	$54.66	$55.28	$55.28	139,972
2024-02-28	$53.99	$55.05	$53.78	$54.63	$54.63	158,845
2024-02-27	$53.29	$54.22	$52.84	$54.17	$54.17	186,233
2024-02-26	$52.34	$52.98	$52.05	$52.84	$52.84	169,626
2024-02-23	$52.50	$53.40	$51.84	$52.75	$52.75	199,341
2024-02-22	$56.05	$56.27	$51.30	$52.04	$52.04	322,608
2024-02-21	$54.49	$56.57	$50.45	$56.25	$56.25	249,921
2024-02-20	$53.42	$54.48	$53.13	$53.30	$53.30	185,844
2024-02-16	$54.60	$54.70	$53.71	$54.23	$54.23	154,267
2024-02-15	$52.84	$54.70	$52.77	$54.58	$54.58	177,868
2024-02-14	$52.28	$52.84	$51.42	$52.76	$52.76	129,125
2024-02-13	$52.70	$53.09	$51.18	$51.60	$51.60	228,777
2024-02-12	$52.21	$54.40	$52.19	$54.03	$54.03	167,774
2024-02-09	$52.21	$52.50	$51.48	$52.25	$52.25	157,612
2024-02-08	$51.41	$52.42	$51.14	$52.33	$52.33	155,665
2024-02-07	$51.36	$51.94	$50.90	$51.62	$51.62	156,371
2024-02-06	$50.90	$51.67	$50.85	$51.37	$51.37	136,537
2024-02-05	$51.77	$51.99	$50.82	$51.26	$51.26	134,576
2024-02-02	$52.81	$53.09	$52.18	$52.29	$52.29	130,343
2024-02-01	$53.04	$53.54	$52.02	$52.99	$52.99	160,651
2024-01-31	$54.23	$54.35	$52.63	$52.71	$52.71	160,933
2024-01-30	$52.62	$54.41	$52.44	$54.33	$54.33	135,869
2024-01-29	$52.71	$52.90	$51.92	$52.71	$52.71	129,394
2024-01-26	$52.48	$52.93	$51.72	$52.55	$52.55	129,737
2024-01-25	$52.48	$52.72	$51.03	$52.07	$52.07	152,268
2024-01-24	$52.61	$52.95	$51.41	$51.81	$51.81	109,171
2024-01-23	$53.16	$53.60	$51.79	$52.07	$52.07	172,380
2024-01-22	$52.57	$53.59	$52.17	$52.48	$52.48	233,351
2024-01-19	$52.23	$53.02	$51.31	$52.81	$52.81	181,504
2024-01-18	$51.80	$52.03	$51.36	$52.02	$52.02	167,993
2024-01-17	$51.48	$52.37	$51.30	$51.65	$51.65	218,130
2024-01-16	$52.42	$52.82	$51.74	$52.05	$52.05	203,751
2024-01-12	$53.25	$53.25	$52.03	$52.50	$52.50	196,501
2024-01-11	$53.65	$53.69	$52.15	$52.50	$52.50	284,394
2024-01-10	$53.38	$53.97	$52.75	$53.70	$53.70	155,640
2024-01-09	$54.48	$54.48	$52.23	$53.37	$53.37	186,321
2024-01-08	$55.19	$55.19	$54.17	$55.16	$55.16	177,335
2024-01-05	$56.09	$56.47	$54.72	$54.93	$54.93	279,240
2024-01-04	$56.60	$56.60	$55.82	$56.15	$56.15	203,709
2024-01-03	$57.60	$57.75	$55.60	$56.38	$56.38	304,292
2024-01-02	$57.05	$58.35	$56.47	$57.64	$57.64	395,535
2023-12-29	$58.21	$58.58	$57.21	$57.54	$57.54	162,948
2023-12-28	$58.15	$58.70	$57.87	$58.42	$58.23	189,215
2023-12-27	$58.04	$58.84	$57.59	$58.57	$58.38	140,233
2023-12-26	$56.91	$58.10	$56.58	$58.01	$57.82	131,945
2023-12-22	$56.08	$56.72	$55.94	$56.43	$56.24	157,364
2023-12-21	$55.45	$56.09	$55.16	$55.82	$55.64	164,901
2023-12-20	$55.95	$56.77	$55.07	$55.12	$54.94	239,724
2023-12-19	$55.09	$56.46	$55.05	$56.22	$56.03	216,673
2023-12-18	$55.01	$55.39	$54.34	$54.95	$54.77	270,525
2023-12-15	$54.75	$55.24	$53.89	$54.74	$54.56	623,835
2023-12-14	$54.61	$55.22	$53.50	$54.40	$54.22	217,503
2023-12-13	$52.85	$54.23	$51.91	$54.17	$53.99	228,744
2023-12-12	$52.89	$53.23	$52.20	$52.83	$52.83	148,825
2023-12-11	$52.84	$53.35	$52.28	$53.07	$53.07	198,440
2023-12-08	$51.90	$53.04	$51.29	$53.04	$53.04	183,162
2023-12-07	$51.42	$52.12	$50.34	$52.06	$52.06	160,247
2023-12-06	$52.61	$53.06	$50.61	$51.23	$51.23	146,209
2023-12-05	$52.04	$53.12	$51.61	$52.61	$52.61	171,833
2023-12-04	$50.69	$52.20	$50.50	$52.20	$52.20	166,720
2023-12-01	$49.98	$51.04	$49.67	$50.82	$50.82	173,805
2023-11-30	$49.67	$49.92	$49.14	$49.86	$49.86	143,350
2023-11-29	$49.90	$50.02	$48.56	$49.35	$49.35	168,253
2023-11-28	$50.61	$50.69	$49.74	$49.74	$49.74	127,859
2023-11-27	$50.96	$50.97	$50.22	$50.39	$50.39	116,420
2023-11-24	$51.68	$52.32	$51.04	$51.16	$51.16	55,203
2023-11-22	$52.18	$52.30	$51.45	$51.81	$51.81	132,275
2023-11-21	$51.42	$52.29	$50.85	$51.95	$51.95	187,407
2023-11-20	$51.01	$51.71	$50.09	$51.52	$51.52	160,592
2023-11-17	$51.33	$51.56	$50.59	$50.89	$50.89	167,914
2023-11-16	$51.63	$51.63	$50.11	$50.82	$50.82	180,510
2023-11-15	$52.30	$53.60	$51.54	$52.17	$52.17	191,977
2023-11-14	$50.98	$52.65	$50.74	$52.65	$52.65	220,252
2023-11-13	$49.15	$50.33	$48.91	$49.89	$49.89	206,046
2023-11-10	$48.24	$50.00	$47.70	$49.23	$49.23	204,305
2023-11-09	$46.64	$47.86	$46.22	$47.67	$47.67	243,183
2023-11-08	$50.01	$50.01	$45.07	$46.22	$46.22	317,904
2023-11-07	$53.22	$53.22	$51.93	$52.09	$52.09	183,643
2023-11-06	$52.71	$53.48	$52.55	$53.42	$53.42	198,842
2023-11-03	$52.59	$53.29	$52.31	$52.77	$52.77	209,350
2023-11-02	$51.25	$52.22	$50.95	$51.98	$51.98	132,412
2023-11-01	$50.00	$50.90	$49.54	$50.74	$50.74	114,397
2023-10-31	$49.74	$50.30	$49.51	$50.13	$50.13	111,499
2023-10-30	$49.79	$50.02	$49.20	$49.61	$49.61	123,690
2023-10-27	$49.34	$49.53	$48.70	$49.31	$49.31	100,358
2023-10-26	$49.45	$50.07	$49.06	$49.50	$49.50	110,345
2023-10-25	$48.75	$49.35	$48.48	$49.19	$49.19	147,618
2023-10-24	$48.79	$49.20	$48.26	$49.03	$49.03	197,664
2023-10-23	$49.09	$49.69	$48.56	$48.81	$48.81	194,675
2023-10-20	$51.32	$51.32	$49.18	$49.26	$49.26	213,057
2023-10-19	$52.18	$52.50	$51.37	$51.49	$51.49	195,241
2023-10-18	$52.25	$52.64	$51.97	$52.18	$52.18	103,528
2023-10-17	$51.48	$53.08	$51.48	$52.52	$52.52	188,797
2023-10-16	$50.99	$51.87	$50.99	$51.47	$51.47	90,394
2023-10-13	$51.02	$51.03	$50.17	$50.51	$50.51	86,109
2023-10-12	$51.90	$51.90	$49.95	$50.70	$50.70	109,757
2023-10-11	$51.93	$51.93	$51.35	$51.88	$51.88	96,045
2023-10-10	$51.65	$52.28	$51.64	$51.73	$51.73	139,548
2023-10-09	$49.87	$51.76	$49.87	$51.37	$51.37	108,311
2023-10-06	$49.91	$50.32	$49.26	$49.82	$49.82	171,998
2023-10-05	$50.33	$50.68	$49.70	$50.11	$50.11	135,542
2023-10-04	$49.88	$50.72	$49.04	$50.52	$50.52	185,512
2023-10-03	$50.44	$50.96	$49.81	$49.91	$49.91	231,579
2023-10-02	$51.58	$51.58	$49.66	$50.72	$50.72	285,135
2023-09-29	$52.50	$52.50	$50.70	$51.51	$51.51	167,200
2023-09-28	$52.13	$52.90	$52.13	$52.46	$52.27	177,318
2023-09-27	$50.97	$52.17	$50.97	$51.95	$51.76	117,471
2023-09-26	$51.00	$51.24	$50.40	$50.71	$50.53	337,683
2023-09-25	$51.35	$51.85	$50.97	$51.20	$51.02	190,552
2023-09-22	$52.05	$52.53	$51.27	$51.36	$51.36	154,476
2023-09-21	$51.11	$52.12	$50.82	$52.01	$52.01	167,417
2023-09-20	$51.24	$51.68	$50.99	$51.15	$51.15	152,800
2023-09-19	$50.78	$51.42	$50.31	$51.00	$51.00	178,278
2023-09-18	$50.55	$51.19	$50.41	$50.58	$50.58	144,722
2023-09-15	$50.20	$50.55	$49.42	$50.50	$50.50	761,795
2023-09-14	$49.57	$50.64	$49.57	$50.37	$50.37	154,409
2023-09-13	$49.84	$49.84	$48.50	$49.05	$49.05	154,370
2023-09-12	$50.06	$50.45	$49.75	$49.84	$49.84	116,669
2023-09-11	$50.45	$50.94	$49.74	$50.00	$50.00	158,966
2023-09-08	$50.44	$50.73	$50.16	$50.34	$50.34	133,902
2023-09-07	$50.60	$50.78	$49.85	$50.50	$50.50	156,530
2023-09-06	$50.27	$50.79	$49.86	$50.40	$50.40	172,569
2023-09-05	$51.69	$52.01	$50.02	$50.18	$50.18	208,827
2023-09-01	$51.58	$52.75	$51.58	$52.09	$52.09	206,929
2023-08-31	$51.88	$52.02	$51.29	$51.36	$51.36	454,867
2023-08-30	$52.30	$52.69	$51.80	$51.89	$51.89	157,544
2023-08-29	$51.95	$52.39	$51.20	$52.35	$52.35	170,445
2023-08-28	$51.51	$52.24	$51.51	$51.93	$51.93	140,099
2023-08-25	$51.26	$51.40	$50.34	$51.31	$51.31	217,230
2023-08-24	$51.43	$51.60	$50.82	$51.30	$51.30	182,610
2023-08-23	$50.56	$51.52	$50.10	$51.40	$51.40	165,466
2023-08-22	$51.00	$51.37	$50.12	$50.72	$50.72	193,571
2023-08-21	$51.95	$52.18	$50.58	$50.95	$50.95	209,021
2023-08-18	$49.81	$51.79	$49.81	$51.69	$51.69	199,704
2023-08-17	$49.83	$51.11	$49.53	$50.23	$50.23	369,709
2023-08-16	$50.04	$50.46	$49.22	$49.59	$49.59	354,961
2023-08-15	$51.01	$51.15	$49.75	$49.90	$49.90	269,948
2023-08-14	$52.16	$52.16	$51.20	$51.38	$51.38	228,675
2023-08-11	$52.43	$52.61	$51.87	$52.34	$52.34	200,583
2023-08-10	$52.65	$53.24	$51.64	$52.40	$52.40	423,544
2023-08-09	$52.43	$52.75	$51.87	$52.50	$52.50	296,825
2023-08-08	$51.67	$52.29	$50.67	$52.20	$52.20	228,579
2023-08-07	$52.62	$53.45	$51.95	$52.11	$52.11	321,012
2023-08-04	$52.71	$53.37	$52.10	$53.01	$53.01	343,964
2023-08-03	$50.80	$52.80	$50.06	$52.71	$52.71	308,058
2023-08-02	$49.97	$52.03	$46.98	$49.90	$49.90	399,845
2023-08-01	$48.60	$49.87	$47.98	$49.75	$49.75	209,556
2023-07-31	$49.79	$49.88	$48.68	$48.82	$48.82	207,044
2023-07-28	$49.74	$49.97	$49.41	$49.55	$49.55	128,819
2023-07-27	$49.00	$49.52	$48.72	$49.24	$49.24	149,273
2023-07-26	$48.67	$48.93	$48.49	$48.88	$48.88	116,854
2023-07-25	$48.36	$48.94	$48.26	$48.65	$48.65	118,740
2023-07-24	$47.65	$48.99	$47.58	$48.35	$48.35	200,448
2023-07-21	$48.75	$48.75	$47.52	$47.77	$47.77	172,391
2023-07-20	$48.47	$48.74	$47.83	$48.31	$48.31	156,807
2023-07-19	$48.58	$48.63	$47.71	$48.20	$48.20	175,279
2023-07-18	$47.80	$48.84	$47.77	$48.38	$48.38	155,205
2023-07-17	$46.77	$48.09	$46.61	$47.80	$47.80	155,652
2023-07-14	$47.45	$47.45	$46.33	$46.65	$46.65	106,657
2023-07-13	$46.96	$47.46	$46.53	$47.41	$47.41	120,234
2023-07-12	$47.70	$48.00	$46.79	$46.93	$46.93	157,882
2023-07-11	$46.91	$47.61	$46.53	$46.97	$46.97	93,237
2023-07-10	$46.49	$47.38	$46.02	$46.51	$46.51	166,296
2023-07-07	$45.86	$47.26	$45.81	$46.68	$46.68	144,417
2023-07-06	$47.08	$47.71	$44.85	$45.59	$45.59	297,838
2023-07-05	$47.87	$48.00	$46.97	$47.53	$47.53	257,674
2023-07-03	$46.35	$47.89	$45.89	$47.87	$47.87	145,751
2023-06-30	$45.75	$46.63	$45.49	$46.15	$46.15	175,639
2023-06-29	$45.62	$46.78	$45.41	$45.70	$45.52	158,643
2023-06-28	$45.15	$45.69	$44.63	$45.56	$45.38	132,204
2023-06-27	$44.26	$45.28	$44.24	$45.20	$45.20	115,191
2023-06-26	$45.18	$45.54	$42.95	$44.44	$44.44	238,292
2023-06-23	$44.44	$45.40	$44.06	$45.24	$45.24	391,293
2023-06-22	$45.60	$45.60	$44.41	$44.93	$44.93	208,062
2023-06-21	$44.70	$45.16	$44.32	$44.97	$44.97	211,924
2023-06-20	$44.95	$45.19	$43.94	$44.73	$44.73	334,633
2023-06-16	$44.58	$45.73	$43.82	$44.95	$44.95	1,827,813
2023-06-15	$44.34	$44.83	$44.10	$44.32	$44.32	255,961
2023-06-14	$45.58	$45.70	$44.15	$44.54	$44.54	405,007
2023-06-13	$45.00	$45.81	$44.92	$45.34	$45.34	307,520
2023-06-12	$43.61	$45.35	$43.61	$45.02	$45.02	273,870
2023-06-09	$43.85	$44.59	$43.35	$44.57	$44.57	232,929
2023-06-08	$43.27	$43.89	$42.75	$43.88	$43.88	260,427
2023-06-07	$42.57	$43.83	$42.16	$43.41	$43.41	249,820
2023-06-06	$40.98	$42.37	$40.91	$42.22	$42.22	337,334
2023-06-05	$41.03	$41.51	$40.40	$40.98	$40.98	238,559
2023-06-02	$39.82	$41.44	$39.82	$41.33	$41.33	283,426
2023-06-01	$38.99	$39.77	$38.53	$39.35	$39.35	192,791
2023-05-31	$40.32	$40.60	$38.89	$39.01	$39.01	228,723
2023-05-30	$40.89	$41.19	$39.36	$40.54	$40.54	111,899
2023-05-26	$40.57	$41.21	$40.13	$41.07	$41.07	129,339
2023-05-25	$40.50	$40.65	$39.46	$40.57	$40.57	164,304
2023-05-24	$41.19	$41.35	$40.38	$40.77	$40.77	156,763
2023-05-23	$40.60	$41.94	$40.38	$41.30	$41.30	232,630
2023-05-22	$40.00	$41.39	$39.59	$40.74	$40.74	346,259
2023-05-19	$38.90	$39.96	$38.16	$39.90	$39.90	402,313
2023-05-18	$37.79	$38.44	$37.49	$38.40	$38.40	173,303
2023-05-17	$37.40	$38.08	$37.08	$37.92	$37.92	284,399
2023-05-16	$37.81	$38.13	$37.11	$37.18	$37.18	324,434
2023-05-15	$37.77	$38.31	$37.42	$38.00	$38.00	195,403
2023-05-12	$37.36	$37.89	$37.06	$37.62	$37.62	205,752
2023-05-11	$35.69	$37.44	$35.69	$37.29	$37.29	286,495
2023-05-10	$37.00	$37.00	$35.97	$36.22	$36.22	337,698
2023-05-09	$36.92	$37.00	$36.26	$36.56	$36.56	194,860
2023-05-08	$37.66	$38.03	$37.05	$37.12	$37.12	214,785
2023-05-05	$37.28	$37.77	$37.15	$37.48	$37.48	359,789
2023-05-04	$39.76	$39.82	$36.51	$36.77	$36.77	544,328
2023-05-03	$39.56	$40.89	$36.55	$39.85	$39.85	622,630
2023-05-02	$44.34	$44.34	$43.31	$43.88	$43.88	222,709
2023-05-01	$44.70	$45.49	$44.52	$44.74	$44.74	188,466
2023-04-28	$43.89	$44.82	$43.89	$44.70	$44.70	297,530
2023-04-27	$44.25	$44.84	$43.72	$44.08	$44.08	317,619
2023-04-26	$43.17	$44.28	$43.17	$44.02	$44.02	300,464
2023-04-25	$43.60	$43.99	$42.76	$43.48	$43.48	335,169
2023-04-24	$43.67	$44.50	$43.52	$44.06	$44.06	161,915
2023-04-21	$43.84	$44.42	$43.67	$44.20	$44.20	180,441
2023-04-20	$43.74	$43.95	$43.31	$43.82	$43.82	200,971
2023-04-19	$43.26	$43.97	$42.73	$43.96	$43.96	268,550
2023-04-18	$42.13	$43.26	$42.13	$43.24	$43.24	231,532
2023-04-17	$41.44	$42.14	$41.29	$42.13	$42.13	124,940
2023-04-14	$41.30	$41.60	$41.12	$41.49	$41.49	104,064
2023-04-13	$41.23	$41.25	$40.75	$41.22	$41.22	133,976
2023-04-12	$41.03	$41.51	$40.64	$41.13	$41.13	100,201
2023-04-11	$40.26	$41.23	$40.10	$40.80	$40.80	145,083
2023-04-10	$39.47	$40.20	$39.36	$40.13	$40.13	201,007
2023-04-06	$39.67	$39.67	$39.05	$39.34	$39.34	143,083
2023-04-05	$40.48	$40.74	$39.13	$39.51	$39.51	176,210
2023-04-04	$41.67	$41.86	$40.15	$40.61	$40.61	226,323
2023-04-03	$41.56	$42.00	$41.29	$41.73	$41.73	316,931
2023-03-31	$40.98	$41.64	$40.75	$41.32	$41.32	317,366
2023-03-30	$41.85	$42.02	$40.53	$40.81	$40.63	146,154
2023-03-29	$42.07	$42.07	$41.31	$41.58	$41.39	177,578
2023-03-28	$40.67	$42.21	$40.53	$41.63	$41.44	169,107
2023-03-27	$40.58	$40.95	$40.12	$40.78	$40.60	155,658
2023-03-24	$38.60	$40.03	$38.50	$40.03	$39.85	161,529
2023-03-23	$39.80	$40.45	$38.87	$39.21	$39.04	247,523
2023-03-22	$40.28	$40.83	$39.58	$39.59	$39.41	224,516
2023-03-21	$40.02	$40.36	$39.49	$40.29	$40.11	362,577
2023-03-20	$38.50	$39.97	$38.02	$39.17	$39.00	459,200
2023-03-17	$39.36	$39.54	$37.44	$38.15	$38.15	1,053,309
2023-03-16	$38.92	$39.73	$38.04	$39.68	$39.68	257,010
2023-03-15	$39.96	$40.44	$38.52	$39.59	$39.59	342,573
2023-03-14	$41.06	$42.00	$40.33	$41.02	$41.02	273,853
2023-03-13	$41.05	$41.33	$39.74	$40.02	$40.02	272,225
2023-03-10	$43.20	$43.26	$41.32	$41.72	$41.72	228,165
2023-03-09	$44.47	$44.56	$43.34	$43.41	$43.41	171,930
2023-03-08	$44.00	$44.49	$43.51	$44.46	$44.46	182,777
2023-03-07	$44.48	$44.48	$43.34	$43.91	$43.91	266,197
2023-03-06	$45.82	$45.89	$44.13	$44.35	$44.35	266,626
2023-03-03	$46.31	$46.48	$45.73	$46.32	$46.32	234,115
2023-03-02	$45.75	$46.48	$45.50	$46.40	$46.40	313,774
2023-03-01	$45.63	$46.06	$45.36	$46.04	$46.04	235,190
2023-02-28	$45.26	$46.13	$44.98	$45.63	$45.63	592,035
2023-02-27	$45.62	$45.99	$44.76	$45.28	$45.28	192,705
2023-02-24	$44.04	$45.45	$43.69	$45.44	$45.44	290,613
2023-02-23	$44.27	$45.04	$43.83	$44.24	$44.24	249,731
2023-02-22	$44.71	$44.90	$43.86	$44.16	$44.16	324,773
2023-02-21	$44.78	$44.93	$43.88	$44.42	$44.42	289,336
2023-02-17	$44.78	$45.25	$44.01	$45.21	$45.21	286,052
2023-02-16	$43.48	$45.72	$42.75	$44.74	$44.74	508,474
2023-02-15	$39.17	$43.88	$38.90	$43.58	$43.58	542,996
2023-02-14	$38.32	$38.65	$37.60	$37.90	$37.90	242,209
2023-02-13	$38.19	$38.38	$37.80	$38.33	$38.33	132,410
2023-02-10	$37.35	$38.18	$37.32	$38.06	$38.06	98,563
2023-02-09	$38.17	$38.51	$37.14	$37.24	$37.24	140,014
2023-02-08	$38.22	$38.45	$37.85	$37.95	$37.95	211,661
2023-02-07	$38.37	$38.70	$38.07	$38.49	$38.49	158,757
2023-02-06	$37.83	$38.66	$37.83	$38.63	$38.63	162,094
2023-02-03	$37.64	$38.20	$37.31	$37.86	$37.86	198,558
2023-02-02	$37.15	$37.74	$36.85	$37.64	$37.64	139,190
2023-02-01	$36.61	$37.52	$36.44	$37.22	$37.22	184,761
2023-01-31	$35.89	$37.00	$35.85	$36.78	$36.78	168,626
2023-01-30	$36.11	$36.37	$35.56	$35.73	$35.73	131,349
2023-01-27	$36.84	$37.10	$36.08	$36.09	$36.09	103,671
2023-01-26	$36.58	$36.97	$35.95	$36.96	$36.96	111,114
2023-01-25	$35.94	$36.49	$35.46	$36.47	$36.47	149,728
2023-01-24	$35.71	$36.19	$35.56	$35.83	$35.83	82,482
2023-01-23	$35.82	$36.34	$35.58	$35.86	$35.86	97,470
2023-01-20	$36.08	$36.22	$35.22	$35.80	$35.80	135,389
2023-01-19	$35.73	$36.18	$35.50	$35.72	$35.72	108,044
2023-01-18	$36.68	$37.16	$35.75	$35.75	$35.75	137,696
2023-01-17	$35.95	$36.81	$35.76	$36.61	$36.61	144,210
2023-01-13	$35.35	$36.20	$35.25	$36.04	$36.04	110,939
2023-01-12	$34.95	$35.56	$34.69	$35.39	$35.39	112,464
2023-01-11	$34.45	$35.24	$34.45	$34.83	$34.83	166,544
2023-01-10	$34.24	$34.48	$34.00	$34.26	$34.26	191,398
2023-01-09	$34.65	$34.65	$33.94	$34.07	$34.07	143,422
2023-01-06	$33.92	$34.75	$33.92	$34.53	$34.53	181,905
2023-01-05	$33.85	$34.04	$33.44	$33.47	$33.47	143,106
2023-01-04	$33.95	$34.37	$33.58	$33.97	$33.97	250,006
2023-01-03	$35.26	$35.29	$33.93	$33.97	$33.97	176,396
2022-12-30	$35.08	$35.50	$34.63	$34.99	$34.99	141,887
2022-12-29	$35.11	$35.92	$35.11	$35.44	$35.44	142,043
2022-12-28	$36.63	$36.83	$35.06	$35.07	$35.07	156,166
2022-12-27	$36.29	$36.64	$36.06	$36.64	$36.64	147,159
2022-12-23	$35.53	$36.08	$35.39	$36.02	$36.02	114,986
2022-12-22	$35.78	$35.94	$34.98	$35.53	$35.53	289,078
2022-12-21	$35.66	$36.03	$35.10	$36.03	$36.03	205,915
2022-12-20	$35.20	$35.70	$34.99	$35.36	$35.36	178,132
2022-12-19	$34.06	$35.22	$34.04	$35.10	$35.10	233,642
2022-12-16	$33.60	$34.70	$33.20	$33.98	$33.98	1,527,105
2022-12-15	$34.23	$34.49	$33.91	$33.96	$33.96	268,096
2022-12-14	$34.68	$35.51	$34.60	$34.62	$34.62	358,052
2022-12-13	$35.78	$36.39	$35.00	$35.02	$35.02	245,198
2022-12-12	$35.38	$35.44	$34.64	$35.42	$35.42	259,416
2022-12-09	$35.28	$35.76	$34.99	$35.30	$35.30	140,777
2022-12-08	$35.66	$36.20	$35.09	$35.41	$35.41	159,876
2022-12-07	$35.55	$36.11	$35.26	$35.33	$35.33	226,747
2022-12-06	$35.01	$35.50	$34.86	$35.48	$35.48	164,740
2022-12-05	$36.34	$36.41	$34.80	$35.06	$35.06	168,806
2022-12-02	$36.69	$37.20	$36.27	$36.41	$36.41	154,804
2022-12-01	$38.62	$38.69	$37.06	$37.07	$37.07	203,904
2022-11-30	$37.94	$38.60	$36.79	$38.50	$38.50	235,165
2022-11-29	$37.69	$38.05	$37.36	$37.62	$37.62	400,126
2022-11-28	$36.99	$37.93	$36.99	$37.40	$37.40	175,524
2022-11-25	$37.66	$38.07	$37.39	$37.42	$37.42	93,666
2022-11-23	$38.10	$38.36	$37.62	$37.96	$37.96	79,968
2022-11-22	$37.50	$38.15	$37.50	$38.09	$38.09	109,460
2022-11-21	$36.60	$37.54	$36.53	$37.52	$37.52	116,906
2022-11-18	$38.09	$38.09	$36.56	$36.83	$36.83	168,703
2022-11-17	$36.69	$37.66	$36.21	$37.56	$37.56	147,902
2022-11-16	$37.78	$37.85	$36.90	$37.21	$37.21	134,550
2022-11-15	$37.88	$38.32	$37.11	$38.11	$38.11	209,966
2022-11-14	$36.80	$38.37	$36.80	$37.44	$37.44	179,199
2022-11-11	$37.35	$37.49	$36.57	$37.26	$37.26	171,261
2022-11-10	$36.37	$37.72	$36.23	$36.97	$36.97	206,947
2022-11-09	$37.41	$37.41	$35.03	$35.40	$35.40	194,613
2022-11-08	$38.45	$38.69	$37.52	$37.83	$37.83	157,867
2022-11-07	$37.42	$38.46	$37.42	$38.30	$38.30	191,098
2022-11-04	$36.81	$38.00	$36.67	$37.40	$37.40	226,765
2022-11-03	$36.01	$36.89	$36.01	$36.71	$36.71	229,142
2022-11-02	$35.58	$37.49	$35.17	$36.53	$36.53	482,287
2022-11-01	$35.80	$36.06	$35.01	$35.07	$35.07	223,952
2022-10-31	$35.05	$35.60	$34.79	$35.27	$35.27	250,155
2022-10-28	$34.59	$35.27	$33.86	$34.98	$34.98	296,292
2022-10-27	$36.06	$36.12	$34.50	$34.52	$34.52	277,420
2022-10-26	$36.00	$36.65	$35.63	$35.83	$35.83	252,268
2022-10-25	$34.97	$35.73	$34.71	$35.70	$35.70	159,189
2022-10-24	$35.53	$35.70	$34.71	$35.10	$35.10	151,487
2022-10-21	$34.28	$35.30	$34.03	$35.26	$35.26	209,768
2022-10-20	$34.20	$34.64	$33.76	$34.02	$34.02	151,667
2022-10-19	$33.64	$34.21	$33.56	$34.17	$34.17	111,088
2022-10-18	$34.47	$34.65	$33.43	$33.85	$33.85	172,008
2022-10-17	$33.84	$34.42	$33.56	$34.00	$34.00	152,644
2022-10-14	$34.61	$34.85	$32.93	$33.25	$33.25	211,480
2022-10-13	$32.05	$34.66	$31.91	$34.57	$34.57	268,592
2022-10-12	$32.87	$33.04	$32.16	$32.65	$32.65	162,464
2022-10-11	$32.75	$33.59	$32.54	$32.92	$32.92	226,948
2022-10-10	$32.11	$32.85	$31.76	$32.55	$32.55	153,689
2022-10-07	$31.98	$32.28	$31.61	$31.85	$31.85	388,073
2022-10-06	$32.44	$32.93	$32.10	$32.18	$32.18	150,921
2022-10-05	$32.75	$33.28	$31.51	$32.73	$32.73	174,574
2022-10-04	$32.40	$33.51	$32.40	$33.13	$33.13	191,602
2022-10-03	$31.31	$32.22	$31.30	$32.00	$32.00	166,809
2022-09-30	$30.44	$31.85	$30.44	$31.03	$31.03	416,180
2022-09-29	$31.43	$31.47	$30.28	$30.72	$30.54	180,312
2022-09-28	$31.32	$31.98	$31.13	$31.71	$31.53	182,266
2022-09-27	$30.63	$31.57	$30.43	$31.41	$31.23	293,336
2022-09-26	$30.35	$31.13	$30.00	$30.34	$30.17	274,859
2022-09-23	$31.35	$31.35	$30.00	$30.40	$30.22	279,747
2022-09-22	$32.48	$32.81	$31.91	$31.96	$31.78	134,982
2022-09-21	$33.25	$33.57	$32.56	$32.57	$32.38	129,238
2022-09-20	$33.03	$33.03	$32.32	$32.97	$32.78	144,063
2022-09-19	$32.14	$33.53	$32.14	$33.41	$33.22	177,457
2022-09-16	$32.45	$32.88	$32.05	$32.46	$32.46	384,469
2022-09-15	$33.14	$33.39	$32.41	$32.54	$32.54	188,543
2022-09-14	$34.12	$34.60	$32.83	$33.35	$33.35	280,690
2022-09-13	$34.58	$35.19	$33.98	$34.06	$34.06	172,623
2022-09-12	$35.90	$35.93	$35.11	$35.24	$35.24	193,979
2022-09-09	$34.86	$35.56	$34.47	$35.55	$35.55	160,889
2022-09-08	$34.54	$34.57	$34.02	$34.49	$34.49	148,984
2022-09-07	$34.01	$34.77	$33.69	$34.70	$34.70	231,896
2022-09-06	$36.47	$36.47	$33.96	$34.23	$34.23	425,301
2022-09-02	$37.54	$37.67	$36.10	$36.35	$36.35	196,345
2022-09-01	$36.81	$37.29	$36.45	$37.20	$37.20	255,475
2022-08-31	$37.17	$37.56	$36.44	$37.03	$37.03	186,507
2022-08-30	$40.30	$40.35	$37.05	$37.20	$37.20	274,524
2022-08-29	$39.71	$40.92	$39.54	$40.51	$40.51	193,510
2022-08-26	$40.44	$40.51	$39.71	$40.12	$40.12	179,937
2022-08-25	$39.42	$40.59	$39.42	$40.23	$40.23	166,273
2022-08-24	$40.10	$40.23	$39.11	$39.42	$39.42	175,199
2022-08-23	$38.81	$40.28	$38.81	$40.17	$40.17	426,236
2022-08-22	$38.52	$39.06	$38.32	$38.70	$38.70	215,603
2022-08-19	$38.76	$38.89	$38.24	$38.82	$38.82	181,546
2022-08-18	$38.25	$39.18	$38.06	$39.01	$39.01	144,160
2022-08-17	$38.59	$38.67	$37.66	$38.14	$38.14	149,182
2022-08-16	$38.09	$38.90	$38.05	$38.79	$38.79	202,353
2022-08-15	$39.00	$39.00	$37.68	$38.15	$38.15	203,927
2022-08-12	$38.63	$39.32	$38.45	$39.24	$39.24	162,360
2022-08-11	$38.15	$39.00	$38.07	$38.56	$38.56	179,366
2022-08-10	$37.81	$38.24	$37.18	$37.87	$37.87	269,676
2022-08-09	$37.84	$38.52	$37.47	$37.78	$37.78	277,648
2022-08-08	$38.25	$38.98	$37.63	$37.90	$37.90	234,666
2022-08-05	$38.00	$38.83	$37.59	$37.95	$37.95	279,254
2022-08-04	$41.40	$41.50	$38.12	$38.16	$38.16	373,802
2022-08-03	$39.25	$42.67	$38.76	$41.06	$41.06	652,995
2022-08-02	$35.91	$37.06	$35.50	$36.74	$36.74	387,562
2022-08-01	$35.95	$36.40	$35.18	$36.00	$36.00	255,508
2022-07-29	$35.21	$36.21	$34.87	$36.17	$36.17	264,928
2022-07-28	$35.00	$35.39	$34.17	$35.20	$35.20	173,124
2022-07-27	$33.32	$35.10	$33.00	$34.92	$34.92	314,553
2022-07-26	$33.01	$33.71	$32.69	$33.59	$33.59	278,940
2022-07-25	$32.23	$32.97	$32.15	$32.80	$32.80	140,171
2022-07-22	$32.37	$32.53	$31.72	$32.00	$32.00	145,748
2022-07-21	$32.28	$32.33	$31.33	$32.24	$32.24	153,900
2022-07-20	$31.92	$32.72	$31.83	$32.65	$32.65	217,403
2022-07-19	$31.30	$32.10	$31.30	$31.98	$31.98	220,562
2022-07-18	$31.33	$31.92	$30.81	$31.01	$31.01	244,076
2022-07-15	$30.42	$30.96	$29.81	$30.94	$30.94	226,845
2022-07-14	$30.12	$30.25	$29.35	$29.72	$29.72	160,371
2022-07-13	$30.15	$31.09	$30.06	$30.72	$30.72	358,623
2022-07-12	$30.60	$30.82	$30.05	$30.42	$30.42	164,523
2022-07-11	$30.46	$31.10	$30.37	$30.60	$30.60	185,538
2022-07-08	$31.28	$31.56	$30.51	$30.76	$30.76	153,682
2022-07-07	$31.03	$31.62	$30.86	$31.10	$31.10	293,459
2022-07-06	$31.11	$31.41	$30.06	$30.53	$30.53	281,670
2022-07-05	$32.44	$32.75	$30.89	$31.26	$31.26	345,412
2022-07-01	$32.78	$33.06	$31.82	$32.97	$32.97	207,733
2022-06-30	$32.16	$33.28	$32.01	$32.99	$32.99	265,009
2022-06-29	$33.21	$33.31	$32.32	$32.81	$32.63	226,707
2022-06-28	$33.58	$34.49	$32.81	$33.05	$32.87	207,382
2022-06-27	$32.78	$33.62	$32.46	$33.19	$33.01	293,388
2022-06-24	$32.11	$32.90	$32.00	$32.45	$32.27	749,986
2022-06-23	$33.50	$33.62	$31.47	$32.15	$31.98	432,669
2022-06-22	$34.22	$34.87	$33.44	$33.49	$33.31	282,206
2022-06-21	$34.23	$35.54	$34.05	$34.97	$34.78	281,403
2022-06-17	$35.74	$35.84	$33.75	$33.81	$33.63	775,206
2022-06-16	$36.13	$36.40	$35.17	$35.38	$35.19	260,246
2022-06-15	$36.72	$37.23	$36.12	$36.62	$36.42	404,871
2022-06-14	$36.13	$36.67	$35.52	$36.38	$36.18	229,943
2022-06-13	$36.32	$36.88	$35.59	$35.82	$35.63	229,782
2022-06-10	$37.75	$38.16	$36.89	$37.28	$37.08	180,143
2022-06-09	$38.65	$38.95	$37.82	$37.86	$37.65	191,638
2022-06-08	$39.48	$39.48	$38.64	$38.65	$38.44	179,729
2022-06-07	$39.64	$40.35	$39.23	$39.60	$39.39	270,224
2022-06-06	$39.39	$40.18	$39.23	$39.90	$39.68	352,049
2022-06-03	$38.58	$39.09	$38.19	$38.94	$38.73	238,863
2022-06-02	$37.45	$39.20	$37.18	$38.57	$38.36	298,480
2022-06-01	$37.69	$37.86	$36.15	$37.35	$37.15	418,858
2022-05-31	$37.35	$38.59	$37.19	$37.61	$37.41	402,005
2022-05-27	$37.06	$37.35	$36.42	$37.19	$36.99	240,427
2022-05-26	$37.18	$37.59	$36.78	$37.14	$36.94	208,497
2022-05-25	$36.51	$37.18	$35.47	$36.79	$36.59	326,838
2022-05-24	$36.80	$37.63	$35.38	$36.51	$36.31	352,299
2022-05-23	$35.25	$37.69	$35.19	$37.37	$37.17	412,428
2022-05-20	$38.27	$38.43	$34.64	$35.00	$34.81	622,098
2022-05-19	$37.08	$38.48	$36.36	$38.17	$37.96	509,189
2022-05-18	$38.11	$38.36	$36.72	$37.32	$37.12	424,451
2022-05-17	$38.56	$39.11	$38.13	$38.61	$38.40	318,444
2022-05-16	$38.29	$39.39	$37.82	$38.27	$38.06	415,282
2022-05-13	$37.71	$39.18	$37.71	$38.27	$38.06	448,238
2022-05-12	$36.23	$37.63	$36.23	$37.43	$37.23	432,895
2022-05-11	$37.31	$37.75	$36.09	$36.37	$36.17	540,015
2022-05-10	$38.75	$39.68	$36.88	$37.22	$37.02	591,877
2022-05-09	$37.61	$39.04	$37.35	$38.41	$38.20	657,618
2022-05-06	$40.40	$40.83	$38.30	$38.73	$38.52	1,235,455
2022-05-05	$38.01	$41.13	$37.55	$40.79	$40.57	1,664,391
2022-05-04	$43.78	$44.57	$33.50	$38.20	$37.99	3,499,127
2022-05-03	$51.11	$52.30	$50.49	$52.21	$51.93	400,911
2022-05-02	$50.32	$51.98	$49.97	$51.42	$51.14	377,253
2022-04-29	$50.63	$51.56	$49.84	$50.23	$49.96	299,366
2022-04-28	$52.91	$53.21	$50.27	$50.79	$50.51	269,630
2022-04-27	$50.77	$53.06	$50.07	$52.14	$51.86	513,372
2022-04-26	$52.18	$52.48	$50.51	$50.52	$50.25	379,155
2022-04-25	$51.61	$52.66	$50.22	$51.66	$51.38	613,572
2022-04-22	$55.63	$55.63	$52.10	$52.61	$52.32	626,071
2022-04-21	$58.04	$59.00	$55.40	$55.65	$55.35	579,842
2022-04-20	$56.74	$58.38	$56.46	$58.03	$57.72	361,709
2022-04-19	$56.29	$56.76	$54.85	$56.26	$55.95	481,946
2022-04-18	$58.31	$58.53	$56.09	$56.46	$56.15	581,977
2022-04-14	$57.18	$58.94	$57.14	$58.39	$58.07	609,205
2022-04-13	$56.38	$57.86	$55.80	$57.56	$57.25	567,441
2022-04-12	$55.13	$57.23	$55.01	$56.05	$55.75	667,249
2022-04-11	$54.60	$55.67	$53.92	$54.51	$54.21	575,317
2022-04-08	$52.86	$54.53	$52.86	$54.00	$53.71	595,710
2022-04-07	$50.19	$52.81	$50.19	$52.69	$52.40	605,548
2022-04-06	$49.34	$51.23	$49.03	$50.20	$49.93	645,242
2022-04-05	$49.62	$50.51	$49.34	$49.47	$49.20	335,840
2022-04-04	$50.25	$50.37	$48.90	$49.56	$49.29	428,417
2022-04-01	$50.38	$50.98	$49.51	$50.00	$49.73	451,835
2022-03-31	$50.65	$51.98	$50.19	$50.26	$49.99	582,495
2022-03-30	$51.44	$51.88	$50.91	$51.24	$50.78	199,567
2022-03-29	$51.73	$52.21	$50.15	$51.14	$50.68	657,769
2022-03-28	$55.00	$55.14	$52.34	$52.84	$52.37	599,691
2022-03-25	$52.36	$55.38	$52.01	$55.21	$54.71	536,108
2022-03-24	$49.79	$52.07	$49.24	$51.78	$51.32	739,460
2022-03-23	$48.50	$49.64	$48.27	$49.44	$49.00	409,787
2022-03-22	$47.56	$48.41	$47.05	$48.22	$47.79	330,230
2022-03-21	$45.95	$48.37	$45.95	$47.36	$46.93	400,872
2022-03-18	$45.10	$45.47	$44.41	$44.98	$44.58	926,036
2022-03-17	$43.60	$45.68	$43.38	$45.06	$44.66	310,072
2022-03-16	$43.10	$43.67	$42.51	$43.62	$43.23	286,014
2022-03-15	$43.80	$44.03	$42.29	$42.79	$42.41	225,923
2022-03-14	$44.21	$44.59	$43.02	$43.73	$43.34	347,627
2022-03-11	$43.98	$44.22	$43.13	$43.90	$43.51	300,240
2022-03-10	$43.24	$44.06	$42.85	$43.94	$43.55	417,816
2022-03-09	$44.74	$44.98	$43.14	$43.80	$43.41	522,115
2022-03-08	$46.84	$46.99	$43.83	$44.15	$43.75	755,482
2022-03-07	$50.40	$50.40	$46.50	$46.58	$46.16	521,580
2022-03-04	$48.13	$48.40	$47.08	$48.28	$47.85	264,959
2022-03-03	$47.74	$48.44	$46.88	$48.23	$47.80	482,734
2022-03-02	$46.00	$48.00	$45.84	$47.90	$47.47	562,738
2022-03-01	$45.60	$46.00	$43.14	$44.56	$44.16	603,958
2022-02-28	$43.73	$45.73	$43.57	$45.60	$45.19	568,946
2022-02-25	$42.60	$44.40	$42.60	$43.88	$43.49	409,022
2022-02-24	$40.91	$42.65	$40.89	$42.47	$42.09	418,610
2022-02-23	$40.33	$41.83	$39.85	$41.57	$41.20	514,173
2022-02-22	$39.14	$40.17	$38.68	$39.84	$39.48	406,976
2022-02-18	$39.54	$39.54	$38.03	$39.12	$38.77	171,936
2022-02-17	$39.78	$39.89	$38.12	$38.47	$38.12	226,472
2022-02-16	$40.97	$41.45	$38.40	$39.88	$39.52	413,315
2022-02-15	$38.99	$40.08	$38.26	$40.00	$39.64	653,550
2022-02-14	$38.60	$38.92	$38.11	$38.78	$38.43	252,078
2022-02-11	$37.91	$38.70	$37.53	$38.50	$38.15	98,881
2022-02-10	$37.74	$38.54	$37.50	$37.73	$37.39	188,121
2022-02-09	$38.50	$39.22	$37.78	$38.03	$37.69	121,568
2022-02-08	$36.85	$38.56	$36.56	$38.38	$38.04	227,852
2022-02-07	$37.47	$37.47	$36.25	$36.72	$36.39	157,641
2022-02-04	$37.18	$37.36	$36.20	$36.71	$36.38	92,505
2022-02-03	$37.78	$38.25	$37.05	$37.19	$36.86	129,480
2022-02-02	$37.79	$38.23	$37.40	$37.90	$37.56	192,587
2022-02-01	$38.11	$38.32	$37.51	$38.04	$37.70	155,224
2022-01-31	$37.93	$38.99	$37.69	$38.10	$37.76	129,006
2022-01-28	$38.03	$38.35	$37.31	$38.35	$38.01	158,200
2022-01-27	$38.35	$39.03	$37.67	$37.90	$37.56	129,710
2022-01-26	$37.99	$38.87	$37.38	$37.82	$37.48	173,995
2022-01-25	$37.95	$38.25	$36.73	$37.79	$37.45	170,643
2022-01-24	$37.05	$38.45	$36.47	$38.19	$37.85	200,944
2022-01-21	$36.71	$38.57	$36.68	$37.40	$37.06	301,632
2022-01-20	$37.62	$37.85	$36.93	$36.97	$36.64	328,385
2022-01-19	$38.68	$38.69	$37.40	$37.51	$37.17	150,469
2022-01-18	$38.92	$39.15	$38.40	$38.53	$38.18	153,328
2022-01-14	$39.09	$39.43	$38.30	$39.28	$38.93	189,758
2022-01-13	$39.55	$40.00	$39.29	$39.48	$39.13	132,843
2022-01-12	$39.44	$40.29	$38.86	$39.39	$39.04	352,823
2022-01-11	$39.15	$39.21	$38.02	$39.18	$38.83	128,485
2022-01-10	$39.71	$39.78	$38.77	$38.98	$38.63	139,624
2022-01-07	$39.28	$39.78	$38.92	$39.50	$39.15	182,281
2022-01-06	$39.03	$39.72	$38.90	$39.20	$38.85	152,448
2022-01-05	$39.66	$39.90	$39.02	$39.06	$38.71	243,091
2022-01-04	$39.29	$39.81	$39.13	$39.43	$39.08	408,574
2022-01-03	$38.87	$39.70	$38.71	$39.24	$38.89	111,343
2021-12-31	$38.38	$38.89	$38.21	$38.71	$38.36	137,738
2021-12-30	$39.25	$39.56	$38.51	$38.58	$38.06	99,610
2021-12-29	$39.13	$39.69	$38.91	$39.04	$38.51	111,514
2021-12-28	$39.24	$39.71	$38.94	$39.13	$38.60	129,251
2021-12-27	$38.22	$39.08	$37.70	$38.95	$38.42	151,361
2021-12-23	$38.10	$38.45	$38.05	$38.11	$37.59	137,766
2021-12-22	$37.81	$38.23	$37.49	$38.00	$37.48	132,530
2021-12-21	$37.64	$38.00	$37.42	$37.97	$37.46	147,446
2021-12-20	$36.72	$37.42	$35.96	$37.36	$36.85	184,976
2021-12-17	$36.29	$38.18	$35.94	$37.43	$36.92	797,813
2021-12-16	$36.83	$37.00	$35.82	$36.16	$35.67	164,390
2021-12-15	$35.24	$36.37	$34.77	$36.32	$35.83	592,102
2021-12-14	$34.87	$35.45	$34.45	$35.13	$34.65	183,524
2021-12-13	$34.65	$35.20	$34.45	$34.92	$34.45	141,366
2021-12-10	$35.02	$35.17	$34.58	$34.95	$34.48	103,406
2021-12-09	$34.64	$34.84	$34.30	$34.67	$34.20	98,726
2021-12-08	$35.27	$35.62	$34.55	$34.75	$34.28	103,267
2021-12-07	$35.09	$35.90	$35.04	$35.17	$34.69	121,125
2021-12-06	$34.03	$35.44	$33.92	$34.85	$34.38	204,176
2021-12-03	$34.21	$34.35	$33.22	$33.47	$33.02	126,236
2021-12-02	$33.41	$34.37	$33.28	$34.13	$33.67	123,656
2021-12-01	$34.70	$34.94	$33.10	$33.10	$32.65	153,400
2021-11-30	$35.00	$35.20	$33.37	$33.98	$33.52	251,977
2021-11-29	$36.02	$36.03	$34.94	$35.08	$34.60	123,936
2021-11-26	$35.70	$36.04	$34.67	$35.19	$34.71	113,498
2021-11-24	$37.08	$37.28	$36.63	$36.75	$36.25	65,694
2021-11-23	$37.21	$37.45	$37.07	$37.25	$36.74	114,828
2021-11-22	$36.96	$37.49	$36.52	$37.10	$36.60	103,617
2021-11-19	$36.47	$37.27	$36.42	$36.56	$36.06	121,654
2021-11-18	$36.70	$37.42	$36.63	$37.29	$36.78	379,169
2021-11-17	$37.02	$37.12	$36.50	$36.74	$36.24	122,118
2021-11-16	$37.37	$37.50	$37.00	$37.30	$36.79	105,866
2021-11-15	$37.79	$37.82	$36.62	$37.35	$36.84	153,764
2021-11-12	$38.46	$38.49	$37.62	$37.69	$37.18	143,593
2021-11-11	$38.21	$38.75	$38.00	$38.46	$37.94	135,339
2021-11-10	$38.46	$38.58	$37.88	$38.24	$37.72	149,695
2021-11-09	$37.45	$38.47	$37.43	$38.37	$37.85	182,343
2021-11-08	$37.94	$38.37	$37.21	$37.75	$37.24	250,828
2021-11-05	$37.30	$38.24	$37.12	$37.42	$36.91	225,880
2021-11-04	$36.24	$37.15	$36.00	$37.03	$36.53	511,749
2021-11-03	$36.00	$36.00	$34.92	$35.14	$34.66	288,905
2021-11-02	$33.52	$34.85	$33.52	$34.19	$33.73	143,711
2021-11-01	$34.56	$35.03	$34.30	$34.86	$34.39	169,617
2021-10-29	$33.96	$34.11	$33.59	$34.06	$33.60	97,777
2021-10-28	$33.22	$33.97	$33.22	$33.86	$33.40	89,588
2021-10-27	$33.90	$34.13	$32.92	$33.06	$32.61	129,290
2021-10-26	$34.38	$34.47	$33.73	$33.92	$33.46	181,926
2021-10-25	$32.84	$34.47	$32.78	$34.35	$33.88	291,706
2021-10-22	$32.08	$32.72	$31.89	$32.50	$32.06	193,481
2021-10-21	$32.06	$32.14	$31.56	$31.96	$31.53	124,315
2021-10-20	$31.61	$32.19	$31.55	$32.05	$31.62	117,241
2021-10-19	$31.20	$31.36	$30.36	$31.31	$30.89	117,737
2021-10-18	$31.51	$31.85	$30.89	$31.00	$30.58	53,965
2021-10-15	$31.94	$32.00	$31.14	$31.23	$30.81	104,283
2021-10-14	$31.02	$31.67	$30.87	$31.29	$30.87	74,587
2021-10-13	$31.74	$31.74	$30.29	$30.70	$30.28	194,396
2021-10-12	$31.99	$32.05	$31.55	$31.79	$31.36	181,675
2021-10-11	$32.00	$32.44	$31.76	$31.88	$31.45	133,434
2021-10-08	$31.86	$32.00	$31.58	$31.92	$31.49	90,561
2021-10-07	$31.82	$32.00	$31.33	$31.72	$31.29	165,423
2021-10-06	$31.34	$31.79	$30.85	$31.53	$31.10	108,462
2021-10-05	$31.50	$31.90	$31.26	$31.81	$31.38	92,370
2021-10-04	$31.58	$31.97	$31.21	$31.47	$31.04	110,057
2021-10-01	$30.91	$31.99	$30.75	$31.49	$31.06	109,776
2021-09-30	$31.17	$31.57	$30.75	$30.83	$30.41	85,022
2021-09-29	$31.22	$31.99	$30.54	$31.34	$30.74	85,656
2021-09-28	$31.22	$31.75	$30.94	$31.01	$30.42	152,437
2021-09-27	$30.35	$31.75	$30.35	$31.14	$30.54	137,988
2021-09-24	$29.62	$30.56	$29.62	$30.16	$29.58	134,158
2021-09-23	$29.01	$29.85	$29.01	$29.82	$29.25	104,556
2021-09-22	$29.10	$29.30	$28.76	$28.79	$28.24	73,856
2021-09-21	$28.75	$28.97	$28.47	$28.77	$28.22	100,124
2021-09-20	$28.75	$28.89	$28.16	$28.60	$28.05	132,121
2021-09-17	$29.00	$29.42	$28.57	$29.31	$28.75	532,832
2021-09-16	$29.40	$29.64	$28.13	$29.11	$28.55	122,080
2021-09-15	$28.70	$29.44	$28.59	$29.38	$28.82	110,848
2021-09-14	$29.88	$29.88	$28.67	$28.80	$28.25	139,101
2021-09-13	$29.70	$29.81	$29.22	$29.73	$29.16	99,141
2021-09-10	$30.11	$30.16	$29.47	$29.56	$28.99	100,518
2021-09-09	$29.78	$30.79	$29.51	$29.79	$29.22	135,990
2021-09-08	$30.15	$30.33	$29.76	$29.89	$29.32	96,399
2021-09-07	$30.04	$30.52	$29.90	$30.23	$29.65	97,974
2021-09-03	$30.19	$30.33	$29.73	$30.13	$29.55	88,481
2021-09-02	$30.01	$30.79	$29.80	$30.24	$29.66	102,680
2021-09-01	$30.59	$30.61	$29.75	$29.91	$29.34	97,755
2021-08-31	$30.25	$30.53	$29.89	$30.38	$29.80	258,535
2021-08-30	$30.86	$30.86	$30.28	$30.37	$29.79	80,047
2021-08-27	$30.05	$30.86	$30.05	$30.68	$30.09	140,350
2021-08-26	$30.84	$30.89	$30.03	$30.08	$29.50	119,684
2021-08-25	$30.82	$31.23	$30.75	$30.92	$30.33	140,643
2021-08-24	$30.92	$31.06	$29.83	$30.84	$30.25	226,219
2021-08-23	$30.50	$31.07	$30.00	$30.97	$30.38	199,481
2021-08-20	$29.63	$30.54	$29.56	$30.36	$29.78	430,412
2021-08-19	$29.99	$30.72	$29.65	$29.90	$29.33	198,173
2021-08-18	$30.33	$31.23	$30.33	$30.45	$29.87	306,540
2021-08-17	$29.61	$31.27	$29.00	$29.46	$28.90	346,643
2021-08-16	$28.70	$28.77	$28.24	$28.40	$27.86	90,666
2021-08-13	$29.49	$29.49	$28.87	$29.03	$28.47	80,344
2021-08-12	$29.87	$29.87	$29.01	$29.40	$28.84	127,202
2021-08-11	$28.88	$29.75	$28.65	$29.72	$29.15	149,148
2021-08-10	$27.56	$28.90	$27.28	$28.70	$28.15	126,341
2021-08-09	$28.12	$28.21	$27.53	$27.56	$27.03	94,615
2021-08-06	$27.59	$27.95	$27.50	$27.78	$27.25	93,434
2021-08-05	$26.69	$27.79	$26.60	$27.20	$26.68	113,360
2021-08-04	$29.11	$29.11	$26.15	$26.67	$26.16	300,408
2021-08-03	$26.64	$27.19	$25.78	$26.83	$26.32	230,524
2021-08-02	$26.75	$27.84	$26.32	$26.37	$25.87	87,221
2021-07-30	$26.57	$27.19	$26.49	$26.70	$26.19	85,626
2021-07-29	$26.69	$27.10	$26.48	$26.74	$26.23	70,328
2021-07-28	$26.18	$26.66	$25.85	$26.35	$25.85	88,174
2021-07-27	$26.08	$26.30	$25.77	$26.00	$25.50	77,753
2021-07-26	$25.95	$26.49	$25.80	$26.32	$25.82	63,054
2021-07-23	$25.63	$26.02	$25.20	$25.71	$25.22	112,822
2021-07-22	$26.66	$26.66	$25.53	$25.61	$25.12	127,074
2021-07-21	$27.06	$27.68	$26.58	$26.65	$26.14	129,729
2021-07-20	$26.01	$27.40	$25.99	$26.78	$26.27	167,844
2021-07-19	$26.00	$26.24	$25.20	$26.00	$25.50	162,038
2021-07-16	$27.95	$28.06	$26.48	$26.53	$26.02	154,123
2021-07-15	$27.49	$27.92	$27.05	$27.64	$27.11	151,950
2021-07-14	$28.33	$28.68	$27.70	$27.81	$27.28	89,504
2021-07-13	$28.60	$29.06	$27.97	$28.05	$27.51	146,035
2021-07-12	$28.98	$29.09	$28.72	$28.86	$28.31	80,459
2021-07-09	$28.59	$29.18	$28.42	$28.95	$28.40	106,975
2021-07-08	$28.00	$28.54	$27.43	$28.06	$27.52	173,038
2021-07-07	$28.94	$29.48	$28.40	$28.75	$28.20	169,453
2021-07-06	$29.74	$29.74	$28.55	$29.08	$28.52	149,985
2021-07-02	$30.89	$30.89	$29.86	$29.89	$29.32	126,872
2021-07-01	$31.15	$31.23	$30.53	$31.17	$30.40	128,256
2021-06-30	$29.99	$30.61	$29.76	$30.53	$29.77	108,044
2021-06-29	$30.26	$30.44	$29.66	$29.97	$29.23	88,442
2021-06-28	$30.79	$30.79	$29.70	$30.13	$29.38	142,907
2021-06-25	$30.79	$31.19	$30.42	$30.79	$30.03	972,890
2021-06-24	$30.38	$30.83	$30.02	$30.80	$30.03	124,738
2021-06-23	$30.34	$30.72	$29.96	$30.33	$29.58	118,194
2021-06-22	$30.22	$30.56	$29.57	$30.22	$29.47	84,077
2021-06-21	$29.48	$30.48	$29.48	$30.30	$29.55	222,977
2021-06-18	$30.27	$30.34	$29.19	$29.32	$28.59	440,519
2021-06-17	$32.33	$32.33	$30.11	$30.60	$29.84	259,571
2021-06-16	$32.45	$32.45	$31.31	$31.53	$30.75	142,594
2021-06-15	$32.57	$32.62	$31.90	$32.61	$31.80	81,960
2021-06-14	$32.57	$32.73	$32.29	$32.50	$31.69	114,542
2021-06-11	$32.94	$32.96	$32.00	$32.42	$31.61	97,080
2021-06-10	$33.78	$33.85	$32.34	$32.72	$31.91	194,914
2021-06-09	$34.20	$34.41	$33.50	$33.52	$32.69	136,368
2021-06-08	$33.53	$34.37	$33.50	$34.26	$33.41	96,687
2021-06-07	$33.75	$34.10	$33.50	$33.70	$32.86	144,263
2021-06-04	$33.00	$33.87	$32.89	$33.46	$32.63	193,058
2021-06-03	$31.99	$32.98	$31.76	$32.88	$32.06	193,783
2021-06-02	$32.12	$32.12	$31.25	$31.83	$31.04	73,189
2021-06-01	$31.29	$32.07	$31.09	$31.90	$31.11	137,516
2021-05-28	$30.99	$31.11	$30.29	$31.08	$30.31	78,567
2021-05-27	$30.98	$31.37	$30.85	$31.01	$30.24	140,512
2021-05-26	$30.97	$31.03	$30.03	$30.64	$29.88	103,143
2021-05-25	$31.18	$31.72	$30.43	$30.44	$29.68	139,849
2021-05-24	$30.49	$31.19	$30.21	$31.10	$30.33	114,403
2021-05-21	$30.36	$30.69	$30.06	$30.38	$29.63	114,136
2021-05-20	$30.13	$30.13	$29.45	$29.99	$29.25	148,975
2021-05-19	$29.94	$30.37	$29.53	$30.24	$29.49	115,498
2021-05-18	$31.12	$31.46	$30.53	$30.53	$29.77	126,188
2021-05-17	$31.44	$31.92	$30.50	$31.02	$30.25	108,114
2021-05-14	$31.12	$31.95	$29.58	$31.62	$30.83	75,597
2021-05-13	$30.48	$31.58	$30.48	$31.42	$30.64	113,179
2021-05-12	$31.61	$31.77	$30.54	$30.71	$29.95	114,096
2021-05-11	$30.88	$32.00	$30.74	$31.67	$30.88	146,329
2021-05-10	$31.02	$32.00	$30.78	$31.40	$30.62	230,658
2021-05-07	$30.95	$31.15	$30.01	$30.86	$30.09	174,370
2021-05-06	$30.00	$31.07	$29.86	$31.03	$30.26	152,611
2021-05-05	$30.56	$31.21	$29.00	$29.55	$28.82	168,824
2021-05-04	$29.81	$30.52	$29.71	$30.20	$29.45	195,755
2021-05-03	$28.97	$30.42	$28.97	$30.11	$29.36	230,645
2021-04-30	$28.42	$29.02	$28.42	$28.72	$28.01	117,266
2021-04-29	$29.05	$29.23	$28.28	$28.79	$28.07	52,406
2021-04-28	$29.10	$29.41	$28.59	$28.85	$28.13	86,122
2021-04-27	$28.35	$29.29	$28.20	$29.06	$28.34	207,472
2021-04-26	$28.02	$28.90	$28.02	$28.22	$27.52	103,371
2021-04-23	$27.55	$28.15	$27.47	$28.00	$27.30	133,490
2021-04-22	$27.80	$28.04	$27.27	$27.37	$26.69	82,024
2021-04-21	$27.25	$28.09	$27.18	$27.87	$27.18	108,395
2021-04-20	$28.07	$28.28	$26.91	$27.23	$26.55	103,068
2021-04-19	$28.81	$29.07	$28.18	$28.18	$27.48	134,321
2021-04-16	$28.37	$29.00	$27.84	$28.79	$28.07	155,877
2021-04-15	$28.40	$28.40	$27.52	$28.07	$27.37	77,376
2021-04-14	$27.60	$28.50	$27.51	$28.04	$27.34	84,342
2021-04-13	$27.89	$28.00	$27.22	$27.45	$26.77	95,020
2021-04-12	$27.85	$27.97	$27.23	$27.90	$27.21	120,939
2021-04-09	$27.27	$28.17	$27.27	$27.75	$27.06	92,950
2021-04-08	$27.35	$27.77	$26.98	$27.73	$27.04	116,592
2021-04-07	$28.01	$28.46	$26.99	$27.24	$26.56	122,479
2021-04-06	$28.34	$28.34	$27.90	$27.95	$27.26	108,288
2021-04-05	$27.98	$28.54	$27.43	$28.00	$27.30	133,833
2021-04-01	$27.38	$27.86	$26.89	$27.58	$26.89	91,188
2021-03-31	$27.86	$28.35	$27.36	$27.38	$26.70	258,571
2021-03-30	$27.73	$28.23	$27.60	$27.90	$27.03	146,246
2021-03-29	$28.68	$28.91	$27.25	$27.59	$26.73	174,024
2021-03-26	$28.27	$29.22	$28.16	$28.91	$28.01	125,338
2021-03-25	$26.95	$28.10	$26.85	$27.81	$26.95	143,853
2021-03-24	$27.41	$28.25	$27.14	$27.19	$26.35	187,232
2021-03-23	$28.02	$28.34	$27.10	$27.20	$26.36	133,272
2021-03-22	$28.62	$29.07	$28.06	$28.46	$27.58	113,289
2021-03-19	$28.57	$29.28	$27.82	$28.76	$27.87	714,486
2021-03-18	$28.70	$29.77	$28.29	$28.57	$27.68	135,762
2021-03-17	$28.21	$28.92	$27.94	$28.91	$28.01	133,943
2021-03-16	$28.58	$28.94	$28.00	$28.33	$27.45	106,901
2021-03-15	$30.35	$30.35	$28.66	$28.82	$27.93	147,482
2021-03-12	$30.37	$30.83	$29.80	$30.41	$29.47	126,479
2021-03-11	$29.83	$30.21	$29.36	$30.17	$29.23	189,191
2021-03-10	$29.31	$29.90	$29.18	$29.75	$28.83	165,519
2021-03-09	$29.73	$29.73	$28.41	$29.10	$28.20	177,676
2021-03-08	$28.21	$29.59	$28.21	$29.51	$28.59	227,152
2021-03-05	$26.27	$27.87	$25.90	$27.87	$27.01	245,740
2021-03-04	$26.15	$26.75	$25.07	$25.82	$25.02	234,585
2021-03-03	$26.44	$27.00	$26.14	$26.20	$25.39	205,922
2021-03-02	$26.75	$27.17	$25.67	$26.23	$25.42	156,462
2021-03-01	$26.76	$26.91	$26.21	$26.80	$25.97	155,103
2021-02-26	$27.01	$27.16	$25.56	$26.14	$25.33	194,020
2021-02-25	$27.94	$28.24	$27.09	$27.10	$26.26	168,329
2021-02-24	$26.74	$28.17	$26.57	$27.84	$26.98	200,248
2021-02-23	$26.77	$26.92	$25.72	$26.50	$25.68	167,852
2021-02-22	$25.69	$26.93	$25.66	$26.89	$26.06	157,988
2021-02-19	$24.91	$25.65	$24.91	$25.63	$24.83	130,334
2021-02-18	$26.61	$27.00	$24.53	$24.63	$23.87	272,358
2021-02-17	$27.90	$29.29	$27.29	$27.44	$26.59	318,403
2021-02-16	$27.36	$27.77	$26.51	$26.57	$25.75	139,023
2021-02-12	$26.76	$27.43	$26.44	$26.86	$26.03	134,880
2021-02-11	$26.68	$27.10	$26.41	$27.09	$26.25	145,848
2021-02-10	$27.03	$27.46	$26.29	$26.48	$25.66	180,317
2021-02-09	$26.50	$27.65	$25.93	$26.89	$26.06	255,704
2021-02-08	$26.10	$26.63	$25.89	$26.54	$25.72	116,571
2021-02-05	$25.29	$25.88	$25.29	$25.82	$25.02	120,332
2021-02-04	$24.76	$25.55	$24.23	$25.26	$24.48	113,814
2021-02-03	$24.27	$24.79	$23.98	$24.74	$23.97	99,964
2021-02-02	$23.87	$24.34	$23.28	$24.28	$23.53	122,473
2021-02-01	$23.45	$23.76	$22.85	$23.51	$22.78	75,788
2021-01-29	$24.35	$24.53	$22.96	$23.00	$22.29	215,236
2021-01-28	$24.73	$24.73	$23.71	$24.43	$23.67	229,085
2021-01-27	$24.97	$25.65	$24.03	$24.34	$23.58	223,672
2021-01-26	$25.33	$25.85	$25.00	$25.73	$24.93	103,408
2021-01-25	$25.26	$25.67	$24.65	$25.18	$24.40	90,780
2021-01-22	$24.30	$25.31	$24.25	$25.25	$24.47	125,875
2021-01-21	$25.40	$25.40	$24.81	$24.90	$24.13	115,848
2021-01-20	$25.92	$26.22	$25.15	$25.39	$24.60	142,880
2021-01-19	$25.14	$25.97	$24.90	$25.71	$24.91	193,917
2021-01-15	$24.99	$25.63	$24.05	$24.61	$23.85	159,108
2021-01-14	$24.82	$25.89	$24.73	$25.36	$24.57	163,580
2021-01-13	$24.66	$24.97	$24.34	$24.55	$23.79	114,642
2021-01-12	$24.01	$24.90	$23.66	$24.66	$23.89	185,251
2021-01-11	$24.08	$24.08	$22.45	$23.80	$23.06	250,455
2021-01-08	$25.71	$25.75	$24.85	$25.18	$24.40	147,285
2021-01-07	$24.95	$25.62	$24.21	$25.55	$24.76	199,769
2021-01-06	$25.24	$26.01	$24.51	$24.92	$24.15	367,500
2021-01-05	$24.06	$25.20	$24.06	$24.78	$24.01	275,926
2021-01-04	$24.73	$25.32	$23.69	$24.19	$23.44	216,817
2020-12-31	$24.32	$24.94	$23.96	$24.51	$23.75	161,244
2020-12-30	$24.08	$24.75	$24.07	$24.44	$23.51	119,047
2020-12-29	$23.65	$24.24	$23.65	$24.00	$23.09	112,722
2020-12-28	$23.99	$24.36	$23.81	$24.08	$23.17	137,691
2020-12-24	$24.22	$24.50	$23.35	$23.81	$22.91	65,193
2020-12-23	$23.52	$24.44	$23.38	$24.15	$23.23	122,561
2020-12-22	$22.60	$23.67	$22.29	$23.32	$22.44	186,846
2020-12-21	$21.50	$22.79	$21.35	$22.65	$21.79	417,054
2020-12-18	$23.16	$23.62	$21.81	$21.89	$21.06	767,775
2020-12-17	$23.44	$23.85	$22.87	$23.05	$22.18	169,405
2020-12-16	$24.48	$24.63	$23.14	$23.69	$22.79	205,205
2020-12-15	$22.82	$24.78	$22.82	$24.51	$23.58	244,496
2020-12-14	$23.42	$23.43	$22.55	$22.73	$21.87	155,990
2020-12-11	$23.14	$23.29	$22.84	$23.00	$22.13	116,113
2020-12-10	$23.44	$23.72	$22.03	$23.47	$22.58	102,916
2020-12-09	$24.47	$24.76	$23.03	$23.55	$22.66	224,303
2020-12-08	$23.61	$24.29	$23.60	$24.11	$23.20	120,697
2020-12-07	$24.35	$24.35	$23.51	$23.73	$22.83	91,906
2020-12-04	$23.23	$24.16	$22.32	$24.02	$23.11	161,839
2020-12-03	$23.42	$23.46	$22.75	$23.12	$22.24	93,491
2020-12-02	$23.45	$23.81	$23.02	$23.44	$22.55	142,319
2020-12-01	$23.11	$23.79	$22.85	$23.49	$22.60	251,830
2020-11-30	$23.07	$23.39	$22.57	$22.73	$21.87	214,095
2020-11-27	$23.03	$23.45	$22.55	$23.30	$22.42	83,228
2020-11-25	$23.20	$23.90	$22.58	$23.18	$22.30	135,222
2020-11-24	$22.82	$23.40	$22.45	$23.19	$22.31	176,790
2020-11-23	$21.73	$22.71	$21.48	$22.34	$21.49	128,507
2020-11-20	$21.68	$21.68	$21.07	$21.36	$20.55	114,800
2020-11-19	$21.35	$22.05	$20.63	$21.96	$21.13	99,163
2020-11-18	$22.06	$22.12	$21.41	$21.52	$20.70	128,707
2020-11-17	$22.39	$22.47	$21.69	$21.93	$21.10	102,205
2020-11-16	$22.54	$23.38	$22.11	$22.74	$21.88	231,705
2020-11-13	$20.54	$22.16	$20.48	$22.08	$21.24	253,688
2020-11-12	$21.49	$21.63	$20.32	$20.41	$19.64	179,700
2020-11-11	$21.63	$21.76	$20.60	$21.70	$20.88	190,076
2020-11-10	$20.24	$21.69	$19.76	$21.54	$20.72	248,259
2020-11-09	$18.82	$20.89	$18.82	$19.95	$19.19	412,550
2020-11-06	$18.87	$19.14	$18.11	$18.18	$17.49	211,157
2020-11-05	$18.51	$19.01	$18.24	$18.88	$18.16	313,230
2020-11-04	$21.75	$22.33	$18.02	$18.64	$17.93	834,185
2020-11-03	$22.98	$23.00	$21.92	$22.43	$21.58	191,896
2020-11-02	$21.98	$22.43	$21.67	$22.38	$21.53	177,967
2020-10-30	$22.35	$22.35	$21.51	$21.69	$20.87	145,286
2020-10-29	$21.95	$22.28	$21.56	$21.99	$21.15	175,515
2020-10-28	$22.61	$22.94	$22.05	$22.09	$21.25	190,710
2020-10-27	$23.29	$23.29	$22.91	$23.10	$22.22	124,089
2020-10-26	$23.54	$23.54	$22.95	$23.26	$22.38	195,728
2020-10-23	$23.99	$24.22	$23.40	$23.85	$22.94	159,988
2020-10-22	$22.97	$24.00	$22.77	$23.90	$22.99	210,567
2020-10-21	$23.09	$23.43	$22.71	$22.94	$22.07	112,338
2020-10-20	$22.86	$23.31	$22.73	$23.02	$22.15	217,355
2020-10-19	$23.19	$23.48	$22.51	$22.58	$21.72	245,232
2020-10-16	$22.60	$23.23	$22.30	$23.15	$22.27	295,516
2020-10-15	$21.97	$22.70	$21.41	$22.63	$21.77	351,197
2020-10-14	$20.20	$21.96	$20.16	$21.75	$20.93	840,077
2020-10-13	$19.79	$20.32	$19.77	$20.17	$19.41	136,127
2020-10-12	$19.66	$20.05	$19.53	$19.88	$19.13	168,435
2020-10-09	$19.85	$20.12	$19.28	$19.61	$18.87	146,823
2020-10-08	$19.95	$20.16	$19.42	$19.75	$19.00	141,453
2020-10-07	$19.40	$20.04	$19.40	$19.72	$18.97	271,986
2020-10-06	$20.00	$20.23	$19.63	$19.64	$18.90	255,772
2020-10-05	$19.63	$19.93	$19.55	$19.79	$19.04	145,816
2020-10-02	$18.65	$19.52	$18.55	$19.44	$18.70	180,411
2020-10-01	$19.23	$19.64	$18.90	$19.09	$18.37	147,532
2020-09-30	$19.47	$19.85	$19.07	$19.17	$18.44	204,262
2020-09-29	$20.04	$20.20	$19.48	$19.64	$18.72	131,127
2020-09-28	$19.79	$20.39	$19.66	$20.01	$19.08	440,297
2020-09-25	$19.47	$19.75	$19.25	$19.57	$18.66	158,863
2020-09-24	$18.84	$19.91	$18.72	$19.58	$18.67	373,081
2020-09-23	$18.52	$18.99	$17.92	$17.96	$17.12	221,929
2020-09-22	$18.87	$19.08	$18.51	$18.56	$17.69	246,931
2020-09-21	$19.57	$19.69	$18.45	$18.66	$17.79	400,411
2020-09-18	$19.76	$20.65	$19.60	$20.06	$19.13	1,191,961
2020-09-17	$19.60	$19.87	$19.30	$19.59	$18.68	205,736
2020-09-16	$19.14	$19.90	$18.99	$19.60	$18.69	362,936
2020-09-15	$19.24	$19.35	$18.85	$18.94	$18.06	306,375
2020-09-14	$17.57	$19.49	$17.56	$19.20	$18.31	647,905
2020-09-11	$16.76	$16.82	$16.45	$16.59	$15.82	149,405
2020-09-10	$17.14	$17.17	$16.52	$16.76	$15.98	160,577
2020-09-09	$16.86	$17.23	$16.36	$17.02	$16.23	225,919
2020-09-08	$18.01	$18.01	$16.72	$16.74	$15.96	243,181
2020-09-04	$18.31	$18.48	$17.77	$18.09	$17.25	158,878
2020-09-03	$17.87	$18.37	$17.83	$17.98	$17.14	184,671
2020-09-02	$17.95	$18.18	$17.61	$17.81	$16.98	182,350
2020-09-01	$17.66	$17.85	$17.30	$17.81	$16.98	133,934
2020-08-31	$17.89	$18.03	$17.41	$17.73	$16.90	193,046
2020-08-28	$17.75	$18.05	$17.60	$17.97	$17.13	111,869
2020-08-27	$17.53	$17.96	$17.49	$17.67	$16.85	120,808
2020-08-26	$18.19	$18.24	$17.35	$17.43	$16.62	146,562
2020-08-25	$17.92	$18.15	$17.67	$17.84	$17.01	114,100
2020-08-24	$17.29	$17.86	$17.10	$17.85	$17.02	117,160
2020-08-21	$17.01	$17.24	$16.61	$17.08	$16.28	138,010
2020-08-20	$17.60	$17.73	$16.99	$17.07	$16.27	108,695
2020-08-19	$17.97	$18.16	$17.75	$17.84	$17.01	114,882
2020-08-18	$18.02	$18.02	$17.41	$17.82	$16.99	137,749
2020-08-17	$17.72	$18.09	$17.42	$18.02	$17.18	217,519
2020-08-14	$17.19	$17.89	$17.19	$17.73	$16.90	159,421
2020-08-13	$17.52	$17.83	$17.16	$17.27	$16.47	100,444
2020-08-12	$17.69	$17.94	$17.35	$17.63	$16.81	187,957
2020-08-11	$17.70	$18.13	$17.16	$17.35	$16.54	204,582
2020-08-10	$17.27	$17.71	$17.03	$17.61	$16.79	234,005
2020-08-07	$16.85	$17.38	$16.50	$17.11	$16.31	229,058
2020-08-06	$16.73	$17.59	$16.58	$17.00	$16.20	292,981
2020-08-05	$15.84	$16.90	$15.63	$16.31	$15.55	351,626
2020-08-04	$14.56	$15.43	$14.56	$15.29	$14.58	223,652
2020-08-03	$14.34	$14.77	$14.13	$14.60	$13.92	118,368
2020-07-31	$14.33	$14.59	$13.81	$14.22	$13.56	181,988
2020-07-30	$14.50	$15.03	$14.42	$14.46	$13.79	157,585
2020-07-29	$14.26	$14.72	$14.10	$14.66	$13.98	141,855
2020-07-28	$14.24	$14.64	$14.10	$14.33	$13.66	92,983
2020-07-27	$14.08	$14.38	$13.83	$14.35	$13.68	99,832
2020-07-24	$14.21	$14.28	$13.96	$14.11	$13.45	96,302
2020-07-23	$13.74	$14.27	$13.74	$14.22	$13.56	177,373
2020-07-22	$13.81	$13.91	$13.55	$13.79	$13.15	76,369
2020-07-21	$13.59	$14.04	$13.59	$13.81	$13.17	87,856
2020-07-20	$14.02	$14.04	$13.23	$13.50	$12.87	161,945
2020-07-17	$14.04	$14.31	$13.97	$14.11	$13.45	137,807
2020-07-16	$13.90	$14.20	$13.75	$14.04	$13.39	100,304
2020-07-15	$13.75	$14.22	$13.73	$13.96	$13.31	158,854
2020-07-14	$13.28	$13.57	$13.12	$13.39	$12.77	114,082
2020-07-13	$13.26	$13.50	$12.92	$13.25	$12.63	148,932
2020-07-10	$12.50	$13.19	$12.50	$13.15	$12.54	225,458
2020-07-09	$12.84	$12.84	$12.27	$12.46	$11.88	156,257
2020-07-08	$13.19	$13.24	$12.62	$12.82	$12.22	213,815
2020-07-07	$13.39	$13.39	$12.98	$13.22	$12.60	151,428
2020-07-06	$13.81	$14.00	$13.38	$13.54	$12.91	134,817
2020-07-02	$13.54	$13.90	$13.33	$13.54	$12.91	152,032
2020-07-01	$13.76	$14.08	$13.38	$13.39	$12.60	178,082
2020-06-30	$13.50	$13.83	$13.31	$13.76	$12.95	127,907
2020-06-29	$13.21	$14.19	$13.21	$13.55	$12.75	184,183
2020-06-26	$13.20	$13.28	$12.57	$13.02	$12.25	390,648
2020-06-25	$12.92	$13.31	$12.63	$13.28	$12.50	196,561
2020-06-24	$13.30	$13.30	$12.56	$13.00	$12.24	233,184
2020-06-23	$13.82	$13.85	$13.12	$13.48	$12.69	186,748
2020-06-22	$14.08	$14.08	$13.32	$13.62	$12.82	169,780
2020-06-19	$14.48	$14.68	$13.92	$14.27	$13.43	478,765
2020-06-18	$13.85	$14.67	$13.85	$14.26	$13.42	137,043
2020-06-17	$14.54	$14.70	$13.90	$14.09	$13.26	177,020
2020-06-16	$14.82	$15.08	$14.31	$14.60	$13.74	215,242
2020-06-15	$13.28	$14.41	$13.26	$14.23	$13.39	159,068
2020-06-12	$14.21	$14.55	$13.40	$13.77	$12.96	199,478
2020-06-11	$14.36	$14.75	$13.56	$13.60	$12.80	375,007
2020-06-10	$15.22	$15.38	$14.69	$14.96	$14.08	269,003
2020-06-09	$15.20	$15.39	$14.85	$15.21	$14.32	229,281
2020-06-08	$15.06	$15.68	$14.97	$15.47	$14.56	361,499
2020-06-05	$14.80	$15.32	$14.60	$14.73	$13.86	298,497
2020-06-04	$13.48	$14.47	$13.45	$14.23	$13.39	222,102
2020-06-03	$13.76	$14.05	$13.54	$13.62	$12.82	213,544
2020-06-02	$13.09	$13.60	$13.04	$13.47	$12.68	234,443
2020-06-01	$13.04	$13.35	$12.82	$13.01	$12.25	269,827
2020-05-29	$12.89	$13.21	$12.61	$12.96	$12.20	307,566
2020-05-28	$14.26	$14.26	$12.96	$13.05	$12.28	224,573
2020-05-27	$13.18	$14.20	$13.03	$14.07	$13.24	397,239
2020-05-26	$12.46	$12.99	$12.33	$12.86	$12.10	415,055
2020-05-22	$12.50	$12.54	$11.52	$12.05	$11.34	398,807
2020-05-21	$11.42	$12.65	$11.34	$12.40	$11.67	978,001
2020-05-20	$11.58	$11.79	$11.33	$11.42	$10.75	485,093
2020-05-19	$11.67	$11.67	$11.27	$11.32	$10.65	247,591
2020-05-18	$11.82	$12.00	$11.36	$11.65	$10.97	501,573
2020-05-15	$11.64	$12.14	$11.05	$11.34	$10.67	515,027
2020-05-14	$11.97	$12.39	$11.19	$12.33	$11.61	462,929
2020-05-13	$12.80	$13.20	$12.12	$12.25	$11.53	556,184
2020-05-12	$13.67	$13.69	$12.85	$12.88	$12.12	293,020
2020-05-11	$14.69	$14.76	$13.50	$13.62	$12.82	230,565
2020-05-08	$13.12	$14.72	$13.10	$14.60	$13.74	367,716
2020-05-07	$13.38	$13.50	$12.80	$12.96	$12.20	365,453
2020-05-06	$14.56	$15.00	$12.34	$13.23	$12.45	570,617
2020-05-05	$15.83	$16.15	$15.29	$15.46	$14.55	167,868
2020-05-04	$16.34	$16.79	$15.48	$15.69	$14.77	182,344
2020-05-01	$16.67	$17.00	$15.80	$16.13	$15.18	231,924
2020-04-30	$18.19	$18.19	$16.94	$16.97	$15.97	209,292
2020-04-29	$17.58	$18.73	$17.16	$18.49	$17.40	195,191
2020-04-28	$16.67	$17.29	$16.50	$17.11	$16.10	187,087
2020-04-27	$15.57	$16.35	$15.30	$16.30	$15.34	145,440
2020-04-24	$15.00	$15.42	$14.66	$15.28	$14.38	123,158
2020-04-23	$13.76	$15.14	$13.76	$15.02	$14.14	231,228
2020-04-22	$14.47	$14.47	$13.63	$13.78	$12.97	124,024
2020-04-21	$14.51	$15.17	$13.80	$14.05	$13.22	182,493
2020-04-20	$15.59	$15.84	$14.62	$14.82	$13.95	145,271
2020-04-17	$15.53	$15.99	$15.37	$15.74	$14.81	214,823
2020-04-16	$15.34	$15.46	$14.50	$15.20	$14.31	241,967
2020-04-15	$17.07	$17.07	$15.16	$15.32	$14.42	179,055
2020-04-14	$17.45	$17.71	$16.82	$17.43	$16.41	134,689
2020-04-13	$17.77	$17.77	$16.87	$16.89	$15.90	130,910
2020-04-09	$17.37	$18.48	$17.37	$17.78	$16.74	237,146
2020-04-08	$17.89	$18.10	$17.06	$17.21	$16.20	247,535
2020-04-07	$18.63	$18.84	$17.61	$17.82	$16.77	294,535
2020-04-06	$17.80	$18.40	$17.69	$18.25	$17.18	199,256
2020-04-03	$16.81	$17.49	$16.43	$17.12	$16.11	183,036
2020-04-02	$17.76	$18.22	$16.40	$16.92	$15.93	322,012
2020-04-01	$18.43	$18.62	$17.45	$17.83	$16.78	282,065
2020-03-31	$17.89	$18.86	$17.87	$18.75	$17.65	286,974
2020-03-30	$17.95	$18.41	$16.95	$18.13	$16.91	213,864
2020-03-27	$17.59	$17.99	$17.02	$17.74	$16.54	173,480
2020-03-26	$16.70	$18.58	$16.70	$17.73	$16.53	237,291
2020-03-25	$18.51	$19.12	$16.41	$16.62	$15.50	242,630
2020-03-24	$18.64	$18.88	$16.70	$18.30	$17.07	286,689
2020-03-23	$17.54	$18.33	$16.35	$17.95	$16.74	303,571
2020-03-20	$16.72	$17.97	$16.54	$17.36	$16.19	509,961
2020-03-19	$19.66	$20.63	$16.58	$16.75	$15.62	432,192
2020-03-18	$17.88	$19.99	$16.43	$19.47	$18.16	361,524
2020-03-17	$16.09	$18.40	$14.97	$18.36	$17.12	328,944
2020-03-16	$10.00	$16.98	$10.00	$15.66	$14.60	315,224
2020-03-13	$15.44	$17.24	$14.07	$17.08	$15.93	383,177
2020-03-12	$15.20	$15.83	$14.39	$14.63	$13.64	317,878
2020-03-11	$16.34	$16.79	$15.86	$16.21	$15.12	182,666
2020-03-10	$17.77	$17.77	$15.92	$16.80	$15.67	203,593
2020-03-09	$17.99	$18.64	$17.11	$17.14	$15.98	230,748
2020-03-06	$18.09	$19.29	$18.08	$19.20	$17.90	235,911
2020-03-05	$18.17	$18.91	$18.15	$18.73	$17.47	237,094
2020-03-04	$18.38	$18.91	$18.02	$18.84	$17.57	150,274
2020-03-03	$18.88	$19.45	$17.96	$18.17	$16.94	207,569
2020-03-02	$18.48	$19.18	$18.21	$19.06	$17.77	134,049
2020-02-28	$18.25	$18.74	$18.07	$18.37	$17.13	268,691
2020-02-27	$18.55	$19.15	$18.17	$18.35	$17.11	264,651
2020-02-26	$19.20	$19.41	$18.77	$18.92	$17.64	213,940
2020-02-25	$19.47	$19.54	$18.95	$19.05	$17.76	213,473
2020-02-24	$19.61	$19.61	$18.83	$19.46	$18.15	242,449
2020-02-21	$20.65	$20.72	$19.97	$20.26	$18.89	121,316
2020-02-20	$20.14	$21.14	$20.04	$20.78	$19.38	148,718
2020-02-19	$20.46	$20.62	$20.11	$20.27	$18.90	204,108
2020-02-18	$20.74	$21.19	$20.26	$20.51	$19.13	214,210
2020-02-14	$21.51	$21.51	$20.25	$20.77	$19.37	266,375
2020-02-13	$24.54	$24.71	$21.14	$21.40	$19.96	375,758
2020-02-12	$24.55	$24.59	$23.69	$24.06	$22.44	148,292
2020-02-11	$23.89	$24.41	$23.89	$24.27	$22.63	91,458
2020-02-10	$24.01	$24.25	$23.64	$23.91	$22.30	135,918
2020-02-07	$24.30	$24.30	$23.62	$24.13	$22.50	91,399
2020-02-06	$24.53	$24.69	$24.26	$24.41	$22.76	117,445
2020-02-05	$23.44	$24.40	$23.33	$24.34	$22.70	143,532
2020-02-04	$22.87	$23.51	$22.83	$23.12	$21.56	142,288
2020-02-03	$22.80	$22.81	$22.12	$22.49	$20.97	252,793
2020-01-31	$22.76	$23.09	$22.43	$22.62	$21.09	146,586
2020-01-30	$22.76	$22.95	$22.44	$22.93	$21.38	71,559
2020-01-29	$23.25	$23.30	$22.84	$22.95	$21.40	91,938
2020-01-28	$23.45	$23.59	$23.23	$23.23	$21.66	73,008
2020-01-27	$23.46	$23.80	$23.30	$23.30	$21.73	78,486
2020-01-24	$24.78	$24.93	$23.72	$23.90	$22.29	120,388
2020-01-23	$24.31	$24.78	$23.56	$24.68	$23.01	205,736
2020-01-22	$24.55	$24.55	$24.16	$24.35	$22.71	69,945
2020-01-21	$25.04	$25.04	$24.50	$24.52	$22.87	103,656
2020-01-17	$25.36	$25.54	$25.02	$25.09	$23.40	126,329
2020-01-16	$25.32	$25.88	$25.22	$25.24	$23.54	115,756
2020-01-15	$24.66	$25.13	$24.66	$25.10	$23.41	105,345
2020-01-14	$24.48	$25.04	$24.34	$24.81	$23.14	108,326
2020-01-13	$24.30	$24.67	$24.05	$24.65	$22.99	106,465
2020-01-10	$24.80	$24.94	$24.19	$24.25	$22.61	151,579
2020-01-09	$25.18	$25.33	$24.85	$24.93	$23.25	174,169
2020-01-08	$25.08	$25.29	$24.75	$25.14	$23.44	149,353
2020-01-07	$25.40	$25.57	$25.12	$25.28	$23.57	184,382
2020-01-06	$24.89	$25.51	$24.55	$25.36	$23.65	174,119
2020-01-03	$24.69	$25.09	$24.54	$25.01	$23.32	169,847
2020-01-02	$25.58	$25.58	$24.56	$25.00	$23.31	159,277
2019-12-31	$25.09	$25.51	$24.96	$25.28	$23.57	145,686
2019-12-30	$24.90	$25.40	$24.44	$25.27	$23.40	333,288
2019-12-27	$25.14	$25.14	$24.66	$24.74	$22.91	93,848
2019-12-26	$25.21	$25.24	$24.79	$25.08	$23.23	47,459
2019-12-24	$25.07	$25.32	$25.03	$25.16	$23.30	35,257
2019-12-23	$25.52	$25.61	$24.93	$25.03	$23.18	188,388
2019-12-20	$25.91	$25.91	$25.44	$25.66	$23.76	718,498
2019-12-19	$25.68	$25.93	$25.56	$25.80	$23.89	189,654
2019-12-18	$25.49	$25.78	$24.94	$25.66	$23.76	206,944
2019-12-17	$24.59	$25.66	$24.59	$25.52	$23.63	268,417
2019-12-16	$24.49	$25.44	$24.48	$24.75	$22.92	338,219
2019-12-13	$24.42	$24.49	$23.88	$24.19	$22.40	156,548
2019-12-12	$23.20	$24.48	$23.01	$24.37	$22.57	490,132
2019-12-11	$23.17	$23.39	$23.06	$23.15	$21.44	178,987
2019-12-10	$23.51	$23.62	$22.94	$23.15	$21.44	191,334
2019-12-09	$23.81	$24.02	$23.53	$23.56	$21.82	195,885
2019-12-06	$24.29	$24.40	$23.77	$23.88	$22.12	276,211
2019-12-05	$24.14	$24.34	$23.50	$24.01	$22.24	302,259
2019-12-04	$23.36	$24.28	$23.14	$23.97	$22.20	329,989
2019-12-03	$23.13	$23.44	$22.77	$23.22	$21.50	166,563
2019-12-02	$23.13	$23.84	$23.09	$23.46	$21.73	319,362
2019-11-29	$23.66	$23.66	$23.10	$23.10	$21.39	157,265
2019-11-27	$23.37	$23.86	$23.14	$23.72	$21.97	172,006
2019-11-26	$24.02	$24.05	$23.07	$23.28	$21.56	186,992
2019-11-25	$23.50	$24.12	$23.41	$24.05	$22.27	216,583
2019-11-22	$23.21	$23.59	$23.11	$23.57	$21.83	211,633
2019-11-21	$22.74	$23.10	$22.42	$23.07	$21.37	203,923
2019-11-20	$22.70	$23.01	$22.40	$22.66	$20.99	294,712
2019-11-19	$23.26	$23.63	$22.83	$22.93	$21.24	204,439
2019-11-18	$23.14	$23.47	$22.81	$23.18	$21.47	232,709
2019-11-15	$23.48	$23.94	$23.00	$23.15	$21.44	209,390
2019-11-14	$22.86	$23.43	$22.73	$23.28	$21.56	278,912
2019-11-13	$23.05	$23.05	$22.59	$22.86	$21.17	230,372
2019-11-12	$22.05	$23.30	$22.05	$23.19	$21.48	381,343
2019-11-11	$20.98	$21.98	$20.89	$21.97	$20.35	331,301
2019-11-08	$21.11	$21.23	$20.79	$21.09	$19.53	217,082
2019-11-07	$21.41	$21.94	$21.11	$21.23	$19.66	275,798
2019-11-06	$20.19	$23.20	$20.14	$21.37	$19.79	521,084
2019-11-05	$19.47	$19.94	$19.28	$19.56	$18.11	214,270
2019-11-04	$19.23	$19.66	$19.16	$19.32	$17.89	206,799
2019-11-01	$18.50	$19.16	$18.43	$19.07	$17.66	263,504
2019-10-31	$18.55	$18.63	$18.10	$18.42	$17.06	186,128
2019-10-30	$18.86	$18.90	$18.42	$18.58	$17.21	138,660
2019-10-29	$18.73	$19.10	$18.48	$18.90	$17.50	242,031
2019-10-28	$18.49	$19.08	$18.33	$18.73	$17.35	179,248
2019-10-25	$18.12	$18.48	$17.84	$18.43	$17.07	171,349
2019-10-24	$18.36	$18.55	$17.82	$18.13	$16.79	163,826
2019-10-23	$18.43	$18.69	$18.26	$18.37	$17.01	166,978
2019-10-22	$17.99	$18.52	$17.40	$18.37	$17.01	294,113
2019-10-21	$18.00	$18.25	$17.87	$17.90	$16.58	163,187
2019-10-18	$18.27	$18.36	$17.81	$17.84	$16.52	209,415
2019-10-17	$18.31	$18.42	$18.08	$18.38	$17.02	318,281
2019-10-16	$18.26	$18.96	$18.22	$18.31	$16.96	271,494
2019-10-15	$18.12	$18.50	$17.91	$18.35	$16.99	422,499
2019-10-14	$18.43	$18.57	$18.04	$18.22	$16.87	276,039
2019-10-11	$18.40	$18.96	$18.21	$18.64	$17.26	285,863
2019-10-10	$18.53	$18.76	$18.02	$18.07	$16.73	280,047
2019-10-09	$19.09	$19.14	$18.17	$18.52	$17.15	444,052
2019-10-08	$20.22	$20.22	$18.92	$19.13	$17.72	550,802
2019-10-07	$20.61	$20.71	$20.10	$20.56	$19.04	334,650
2019-10-04	$21.42	$21.43	$20.45	$20.61	$19.09	231,233
2019-10-03	$21.57	$21.75	$20.79	$21.30	$19.73	230,588
2019-10-02	$21.33	$21.83	$20.80	$21.59	$19.99	318,686
2019-10-01	$22.59	$22.77	$21.33	$21.50	$19.91	234,963
2019-09-30	$22.71	$22.83	$21.74	$22.43	$20.77	280,371
2019-09-27	$23.24	$23.33	$22.09	$22.67	$20.84	278,281
2019-09-26	$23.82	$23.94	$22.94	$23.19	$21.32	267,738
2019-09-25	$23.42	$24.00	$23.04	$23.81	$21.88	313,721
2019-09-24	$24.50	$24.69	$23.07	$23.38	$21.49	620,215
2019-09-23	$25.91	$26.09	$25.37	$25.72	$23.64	227,428
2019-09-20	$26.83	$27.02	$26.15	$26.22	$24.10	1,696,655
2019-09-19	$27.39	$27.40	$26.73	$26.84	$24.67	190,550
2019-09-18	$27.94	$27.94	$26.68	$27.33	$25.12	249,148
2019-09-17	$28.22	$28.46	$27.74	$27.99	$25.73	214,701
2019-09-16	$27.59	$28.82	$27.53	$28.19	$25.91	232,571
2019-09-13	$27.15	$27.98	$27.15	$27.77	$25.52	278,539
2019-09-12	$26.57	$27.19	$26.00	$27.12	$24.93	306,209
2019-09-11	$25.82	$26.59	$25.29	$26.54	$24.39	241,272
2019-09-10	$23.22	$25.63	$23.13	$25.63	$23.56	418,329
2019-09-09	$22.14	$23.37	$22.12	$23.16	$21.29	606,750
2019-09-06	$22.31	$22.56	$21.86	$22.03	$20.25	351,683
2019-09-05	$22.69	$23.03	$22.10	$22.35	$20.54	581,860
2019-09-04	$22.60	$23.00	$22.25	$22.37	$20.56	462,619
2019-09-03	$22.73	$22.88	$22.05	$22.36	$20.55	276,686
2019-08-30	$23.08	$23.20	$22.79	$22.92	$21.07	146,790
2019-08-29	$23.15	$23.28	$22.96	$22.97	$21.11	79,262
2019-08-28	$22.87	$23.36	$22.74	$22.86	$21.01	146,253
2019-08-27	$23.68	$23.68	$22.60	$22.87	$21.02	171,398
2019-08-26	$23.22	$23.56	$23.12	$23.46	$21.56	193,692
2019-08-23	$24.16	$24.16	$22.92	$22.97	$21.11	159,502
2019-08-22	$24.77	$24.82	$24.30	$24.32	$22.35	85,730
2019-08-21	$24.70	$24.96	$24.20	$24.72	$22.72	119,756
2019-08-20	$24.49	$24.78	$24.18	$24.53	$22.55	121,954
2019-08-19	$25.33	$25.33	$24.50	$24.59	$22.60	160,758
2019-08-16	$24.47	$25.03	$24.43	$24.98	$22.96	101,258
2019-08-15	$24.12	$24.55	$23.93	$24.37	$22.40	142,279
2019-08-14	$24.53	$24.53	$23.88	$23.99	$22.05	199,412
2019-08-13	$25.01	$25.82	$24.88	$24.96	$22.94	309,560
2019-08-12	$25.42	$25.60	$24.98	$25.08	$23.05	171,565
2019-08-09	$26.17	$26.48	$25.12	$25.52	$23.46	144,200
2019-08-08	$25.35	$26.46	$25.21	$26.34	$24.21	183,998
2019-08-07	$27.35	$27.49	$24.48	$25.40	$23.35	208,289
2019-08-06	$24.79	$25.56	$24.01	$24.65	$22.66	95,724
2019-08-05	$25.32	$25.32	$24.29	$24.64	$22.65	93,962
2019-08-02	$26.26	$26.30	$25.19	$25.69	$23.61	113,187
2019-08-01	$26.88	$27.27	$26.28	$26.35	$24.22	85,061
2019-07-31	$26.83	$27.34	$26.68	$26.85	$24.68	150,698
2019-07-30	$26.40	$26.90	$26.23	$26.67	$24.51	128,050
2019-07-29	$26.81	$27.02	$26.30	$26.58	$24.43	66,518
2019-07-26	$26.51	$26.84	$26.50	$26.82	$24.65	92,180
2019-07-25	$26.71	$26.85	$26.35	$26.43	$24.29	66,267
2019-07-24	$26.18	$26.72	$26.13	$26.68	$24.52	102,224
2019-07-23	$26.22	$26.41	$25.90	$26.18	$24.06	79,800
2019-07-22	$26.36	$26.51	$25.91	$25.99	$23.89	86,393
2019-07-19	$25.66	$26.61	$25.66	$26.36	$24.23	151,640
2019-07-18	$26.13	$26.22	$25.69	$25.80	$23.71	224,074
2019-07-17	$26.86	$26.86	$25.78	$26.12	$24.01	253,037
2019-07-16	$26.92	$27.22	$26.90	$26.93	$24.75	110,923
2019-07-15	$27.41	$27.49	$26.72	$26.95	$24.77	118,312
2019-07-12	$26.98	$27.42	$26.87	$27.26	$25.06	111,955
2019-07-11	$26.93	$27.00	$26.36	$26.89	$24.72	105,374
2019-07-10	$27.07	$27.14	$26.64	$26.97	$24.79	114,546
2019-07-09	$27.04	$27.04	$26.67	$26.93	$24.75	85,152
2019-07-08	$27.21	$27.29	$27.06	$27.15	$24.95	84,062
2019-07-05	$27.00	$27.30	$26.70	$27.27	$25.07	69,661
2019-07-03	$26.81	$27.12	$26.62	$27.06	$24.87	55,403
2019-07-02	$27.34	$27.44	$26.38	$26.74	$24.58	138,245
2019-07-01	$27.24	$27.77	$26.95	$27.23	$25.03	134,656
2019-06-28	$26.90	$27.50	$26.88	$27.24	$25.04	751,527
2019-06-27	$27.11	$27.60	$26.77	$27.08	$24.74	134,706
2019-06-26	$27.47	$27.74	$27.28	$27.33	$24.96	112,929
2019-06-25	$26.97	$27.70	$26.82	$27.57	$25.18	114,115
2019-06-24	$27.59	$27.72	$26.85	$27.01	$24.67	121,439
2019-06-21	$27.78	$28.05	$27.27	$27.68	$25.28	245,468
2019-06-20	$28.09	$28.20	$27.71	$27.88	$25.47	118,068
2019-06-19	$27.97	$27.97	$27.60	$27.94	$25.52	83,395
2019-06-18	$27.48	$28.23	$27.48	$28.03	$25.60	57,088
2019-06-17	$27.41	$27.69	$27.21	$27.45	$25.07	99,777
2019-06-14	$27.40	$27.55	$27.16	$27.46	$25.08	86,396
2019-06-13	$27.11	$27.62	$27.11	$27.46	$25.08	102,311
2019-06-12	$27.35	$27.35	$26.85	$27.02	$24.68	71,906
2019-06-11	$27.33	$27.73	$27.17	$27.37	$25.00	137,855
2019-06-10	$26.66	$27.22	$26.66	$27.18	$24.83	148,537
2019-06-07	$26.44	$26.73	$26.09	$26.69	$24.38	196,290
2019-06-06	$27.32	$28.06	$26.45	$26.47	$24.18	184,408
2019-06-05	$27.78	$28.01	$27.31	$27.45	$25.07	117,166
2019-06-04	$27.05	$27.73	$27.02	$27.66	$25.27	247,946
2019-06-03	$27.12	$27.33	$26.27	$26.80	$24.48	149,807
2019-05-31	$26.90	$27.20	$26.62	$27.17	$24.82	166,323
2019-05-30	$27.12	$27.47	$27.09	$27.28	$24.92	103,993
2019-05-29	$26.93	$27.31	$26.60	$27.15	$24.80	193,580
2019-05-28	$27.67	$27.74	$26.86	$26.96	$24.63	130,766
2019-05-24	$27.44	$27.67	$27.30	$27.61	$25.22	77,610
2019-05-23	$28.14	$28.38	$27.05	$27.25	$24.89	123,502
2019-05-22	$28.10	$28.57	$27.75	$28.45	$25.99	160,706
2019-05-21	$29.05	$29.05	$28.24	$28.26	$25.81	117,971
2019-05-20	$29.00	$29.46	$28.79	$28.93	$26.43	90,355
2019-05-17	$29.87	$30.15	$29.13	$29.15	$26.63	77,090
2019-05-16	$29.99	$30.50	$29.98	$30.16	$27.55	130,055
2019-05-15	$29.38	$30.14	$29.38	$29.98	$27.39	121,423
2019-05-14	$29.37	$29.74	$29.05	$29.54	$26.98	141,372
2019-05-13	$29.27	$29.38	$28.73	$29.25	$26.72	231,012
2019-05-10	$29.21	$29.64	$28.95	$29.59	$27.03	119,971
2019-05-09	$29.46	$29.66	$29.10	$29.20	$26.67	135,956
2019-05-08	$28.73	$29.71	$28.24	$29.53	$26.97	367,699
2019-05-07	$30.69	$32.13	$28.82	$29.20	$26.67	281,334
2019-05-06	$32.24	$33.04	$32.24	$32.86	$30.02	108,709
2019-05-03	$31.95	$32.71	$31.85	$32.68	$29.85	88,877
2019-05-02	$32.52	$32.72	$31.68	$31.78	$29.03	92,985
2019-05-01	$32.71	$32.96	$32.46	$32.53	$29.71	183,121
2019-04-30	$33.20	$33.44	$32.55	$32.70	$29.87	144,152
2019-04-29	$32.66	$33.28	$32.66	$33.22	$30.34	77,215
2019-04-26	$32.14	$32.74	$32.07	$32.69	$29.86	63,817
2019-04-25	$32.73	$32.98	$32.12	$32.23	$29.44	45,665
2019-04-24	$33.10	$33.20	$32.71	$32.83	$29.99	59,732
2019-04-23	$32.62	$33.25	$32.39	$33.01	$30.15	54,076
2019-04-22	$32.74	$33.11	$32.41	$32.58	$29.76	52,465
2019-04-18	$32.71	$33.11	$32.63	$32.85	$30.01	90,367
2019-04-17	$32.92	$33.17	$32.68	$32.81	$29.97	65,511
2019-04-16	$32.68	$32.85	$32.53	$32.85	$30.01	72,060
2019-04-15	$33.04	$33.09	$32.57	$32.59	$29.77	62,762
2019-04-12	$33.20	$33.30	$32.89	$32.96	$30.11	47,083
2019-04-11	$33.08	$33.55	$33.01	$33.09	$30.23	46,152
2019-04-10	$32.50	$33.30	$32.30	$33.10	$30.24	140,892
2019-04-09	$32.83	$33.05	$32.42	$32.53	$29.71	99,794
2019-04-08	$32.66	$32.87	$32.06	$32.84	$30.00	105,490
2019-04-05	$32.55	$32.89	$32.15	$32.67	$29.84	198,333
2019-04-04	$32.05	$32.61	$32.05	$32.55	$29.73	71,737
2019-04-03	$32.25	$32.53	$31.95	$32.03	$29.26	81,928
2019-04-02	$32.52	$32.57	$31.99	$32.09	$29.31	66,967
2019-04-01	$32.42	$32.87	$32.38	$32.54	$29.72	57,129
2019-03-29	$32.79	$32.87	$31.97	$32.23	$29.44	126,600
2019-03-28	$32.77	$32.95	$32.49	$32.86	$29.86	68,984
2019-03-27	$32.82	$32.86	$32.31	$32.64	$29.66	68,026
2019-03-26	$32.97	$33.21	$32.72	$32.80	$29.80	67,933
2019-03-25	$32.65	$32.95	$32.39	$32.86	$29.86	69,479
2019-03-22	$33.85	$33.96	$32.64	$32.64	$29.66	93,630
2019-03-21	$33.33	$34.10	$33.33	$33.95	$30.85	154,568
2019-03-20	$33.90	$34.09	$33.40	$33.55	$30.49	132,034
2019-03-19	$34.36	$34.60	$33.91	$33.97	$30.87	139,910
2019-03-18	$34.57	$34.88	$34.12	$34.35	$31.21	157,228
2019-03-15	$35.18	$35.60	$34.47	$34.56	$31.40	368,277
2019-03-14	$35.33	$35.55	$35.10	$35.16	$31.95	133,196
2019-03-13	$34.99	$35.72	$34.86	$35.38	$32.15	137,316
2019-03-12	$35.50	$35.54	$34.80	$34.85	$31.67	85,439
2019-03-11	$34.65	$35.52	$34.65	$35.48	$32.24	86,005
2019-03-08	$34.34	$34.68	$34.32	$34.64	$31.48	103,413
2019-03-07	$35.25	$35.28	$34.48	$34.51	$31.36	119,468
2019-03-06	$36.07	$36.07	$35.11	$35.13	$31.92	110,415
2019-03-05	$36.75	$36.75	$36.14	$36.15	$32.85	67,184
2019-03-04	$37.05	$37.56	$36.84	$36.87	$33.50	122,335
2019-03-01	$37.17	$37.39	$36.98	$37.19	$33.79	144,424
2019-02-28	$36.94	$36.99	$36.60	$36.96	$33.58	106,643
2019-02-27	$37.07	$37.31	$36.60	$37.04	$33.66	93,649
2019-02-26	$37.15	$37.32	$36.86	$37.23	$33.83	114,662
2019-02-25	$37.06	$38.18	$36.56	$37.16	$33.77	82,032
2019-02-22	$36.89	$37.48	$35.45	$36.98	$33.60	104,112
2019-02-21	$36.96	$36.96	$36.05	$36.88	$33.51	80,603
2019-02-20	$36.65	$37.40	$36.25	$37.08	$33.69	177,588
2019-02-19	$36.03	$36.94	$35.83	$36.71	$33.36	150,388
2019-02-15	$37.52	$37.66	$36.26	$36.35	$33.03	127,766
2019-02-14	$37.43	$38.23	$36.99	$37.58	$34.15	280,010
2019-02-13	$34.76	$35.42	$34.71	$35.37	$32.14	148,074
2019-02-12	$34.64	$35.17	$34.53	$34.75	$31.58	97,550
2019-02-11	$34.23	$35.10	$33.89	$34.64	$31.48	92,373
2019-02-08	$34.54	$35.35	$34.17	$34.24	$31.11	95,885
2019-02-07	$34.91	$34.95	$34.24	$34.60	$31.44	130,838
2019-02-06	$35.00	$35.29	$34.99	$35.11	$31.90	57,676
2019-02-05	$35.22	$35.50	$34.54	$34.99	$31.79	94,939
2019-02-04	$34.89	$35.24	$34.58	$35.24	$32.02	96,463
2019-02-01	$35.17	$35.28	$34.70	$34.85	$31.67	59,719
2019-01-31	$34.60	$35.24	$34.54	$35.05	$31.85	69,494
2019-01-30	$34.69	$34.94	$34.11	$34.70	$31.53	51,235
2019-01-29	$34.60	$34.84	$34.38	$34.55	$31.39	43,268
2019-01-28	$34.52	$34.66	$34.23	$34.55	$31.39	57,509
2019-01-25	$34.90	$35.20	$34.60	$34.76	$31.58	61,816
2019-01-24	$34.12	$34.81	$34.12	$34.78	$31.60	49,510
2019-01-23	$34.01	$34.34	$33.39	$34.26	$31.13	127,104
2019-01-22	$33.93	$33.98	$33.38	$33.87	$30.78	192,181
2019-01-18	$34.08	$34.40	$33.95	$34.08	$30.97	58,079
2019-01-17	$34.02	$34.39	$33.70	$34.08	$30.97	73,777
2019-01-16	$33.49	$34.16	$33.49	$34.15	$31.03	62,203
2019-01-15	$33.57	$33.58	$33.03	$33.48	$30.42	50,237
2019-01-14	$33.71	$34.22	$33.50	$33.57	$30.50	82,153
2019-01-11	$34.44	$34.57	$33.63	$34.01	$30.90	79,386
2019-01-10	$34.14	$34.73	$33.93	$34.45	$31.30	125,654
2019-01-09	$33.58	$34.31	$33.34	$34.15	$31.03	82,558
2019-01-08	$33.00	$33.80	$32.77	$33.54	$30.48	183,878
2019-01-07	$32.05	$32.99	$31.84	$32.62	$29.64	199,027
2019-01-04	$31.35	$32.28	$31.28	$32.21	$29.27	100,050
2019-01-03	$30.94	$31.36	$30.50	$30.90	$28.08	110,145
2019-01-02	$29.51	$31.05	$29.10	$30.99	$28.16	137,006
2018-12-31	$29.48	$29.93	$28.98	$29.89	$27.16	77,258
2018-12-28	$29.46	$29.95	$29.23	$29.59	$26.74	80,618
2018-12-27	$28.92	$29.50	$28.16	$29.47	$26.63	88,750
2018-12-26	$27.80	$29.28	$27.62	$29.22	$26.40	111,432
2018-12-24	$28.06	$28.70	$27.68	$27.68	$25.01	62,444
2018-12-21	$28.76	$28.82	$27.89	$28.09	$25.38	460,205
2018-12-20	$29.30	$29.59	$28.60	$28.80	$26.02	80,249
2018-12-19	$29.82	$30.39	$29.27	$29.39	$26.55	73,307
2018-12-18	$30.07	$30.55	$29.70	$29.83	$26.95	97,549
2018-12-17	$30.43	$30.79	$29.60	$30.03	$27.13	176,807
2018-12-14	$30.55	$31.21	$30.45	$30.53	$27.58	71,004
2018-12-13	$31.40	$31.75	$30.67	$30.83	$27.86	71,227
2018-12-12	$31.34	$31.90	$30.80	$31.40	$28.37	76,219
2018-12-11	$31.16	$32.82	$30.28	$31.01	$28.02	74,294
2018-12-10	$31.06	$31.13	$30.04	$30.96	$27.97	79,858
2018-12-07	$31.47	$31.92	$30.73	$30.92	$27.94	75,720
2018-12-06	$31.41	$31.64	$30.24	$31.46	$28.42	148,505
2018-12-04	$33.55	$34.03	$31.63	$31.81	$28.74	111,950
2018-12-03	$33.45	$34.17	$33.09	$33.56	$30.32	117,090
2018-11-30	$33.23	$33.34	$32.93	$33.06	$29.87	143,265
2018-11-29	$33.79	$34.03	$33.33	$33.39	$30.17	62,040
2018-11-28	$33.09	$34.11	$32.99	$33.90	$30.63	63,312
2018-11-27	$32.95	$33.18	$32.85	$33.11	$29.92	112,351
2018-11-26	$33.07	$33.21	$32.30	$32.98	$29.80	57,204
2018-11-23	$32.57	$33.31	$32.57	$32.97	$29.79	38,276
2018-11-21	$32.20	$32.82	$31.78	$32.57	$29.43	64,697
2018-11-20	$32.29	$32.99	$32.08	$32.11	$29.01	111,909
2018-11-19	$33.03	$33.17	$32.53	$32.60	$29.45	88,988
2018-11-16	$32.91	$33.33	$32.55	$32.96	$29.78	115,990
2018-11-15	$32.87	$33.30	$32.53	$33.12	$29.92	101,885
2018-11-14	$32.99	$33.65	$32.86	$32.99	$29.81	170,280
2018-11-13	$32.66	$33.67	$32.50	$32.98	$29.80	116,881
2018-11-12	$32.99	$32.99	$32.30	$32.67	$29.52	81,943
2018-11-09	$34.30	$34.30	$32.91	$32.98	$29.80	132,268
2018-11-08	$32.88	$34.61	$32.37	$34.31	$31.00	139,144
2018-11-07	$32.22	$33.11	$32.01	$32.90	$29.73	144,414
2018-11-06	$35.34	$35.48	$32.15	$32.60	$29.45	457,032
2018-11-05	$36.65	$37.08	$36.18	$37.00	$33.43	159,608
2018-11-02	$36.09	$36.66	$36.04	$36.66	$33.12	84,127
2018-11-01	$36.09	$36.54	$36.05	$36.10	$32.62	75,618
2018-10-31	$36.76	$36.76	$35.83	$36.00	$32.53	92,432
2018-10-30	$35.47	$36.60	$35.23	$36.55	$33.02	91,940
2018-10-29	$35.71	$36.33	$35.26	$35.48	$32.06	71,088
2018-10-26	$34.95	$36.12	$34.69	$35.41	$31.99	106,269
2018-10-25	$34.79	$35.46	$34.16	$35.35	$31.94	100,043
2018-10-24	$35.75	$36.11	$34.77	$34.82	$31.46	64,847
2018-10-23	$35.58	$36.28	$35.11	$35.67	$32.23	101,363
2018-10-22	$36.09	$36.09	$35.51	$35.90	$32.44	143,186
2018-10-19	$35.93	$36.29	$35.51	$35.96	$32.49	113,590
2018-10-18	$35.12	$36.24	$35.12	$35.98	$32.51	130,386
2018-10-17	$35.17	$35.37	$34.45	$35.10	$31.71	113,504
2018-10-16	$34.09	$37.39	$34.09	$35.34	$31.93	159,390
2018-10-15	$34.51	$34.82	$34.03	$34.07	$30.78	105,534
2018-10-12	$35.71	$36.34	$34.58	$34.68	$31.33	98,393
2018-10-11	$35.65	$35.93	$34.97	$35.29	$31.89	142,455
2018-10-10	$37.36	$37.59	$35.61	$35.65	$32.21	131,184
2018-10-09	$37.37	$38.13	$36.73	$37.37	$33.76	130,735
2018-10-08	$36.66	$37.59	$36.66	$37.54	$33.92	112,895
2018-10-05	$37.14	$37.14	$36.34	$36.67	$33.13	161,684
2018-10-04	$37.23	$37.31	$36.72	$37.06	$33.48	82,608
2018-10-03	$37.12	$37.70	$36.53	$37.45	$33.84	104,588
2018-10-02	$37.03	$37.35	$36.66	$37.07	$33.49	87,680
2018-10-01	$37.71	$38.26	$37.04	$37.14	$33.56	68,855
2018-09-28	$37.10	$38.20	$37.10	$37.65	$34.02	67,580
2018-09-27	$37.55	$37.95	$37.00	$37.25	$33.51	167,300
2018-09-26	$37.85	$37.95	$37.40	$37.65	$33.87	84,398
2018-09-25	$38.55	$38.55	$37.85	$37.90	$34.09	129,924
2018-09-24	$38.60	$38.60	$38.10	$38.45	$34.59	73,592
2018-09-21	$38.90	$39.00	$38.40	$38.60	$34.72	243,252
2018-09-20	$38.50	$39.15	$38.00	$38.95	$35.04	89,124
2018-09-19	$38.55	$38.92	$38.30	$38.45	$34.59	141,919
2018-09-18	$38.90	$39.10	$38.50	$38.65	$34.77	76,639
2018-09-17	$39.10	$39.20	$38.80	$38.85	$34.95	100,643
2018-09-14	$38.85	$39.53	$38.80	$39.15	$35.22	131,718
2018-09-13	$39.10	$39.20	$38.70	$38.90	$34.99	95,487
2018-09-12	$38.90	$39.35	$38.45	$39.00	$35.08	105,631
2018-09-11	$39.00	$39.30	$38.25	$38.95	$35.04	101,655
2018-09-10	$40.30	$40.38	$38.90	$38.95	$35.04	127,495
2018-09-07	$39.95	$40.25	$39.80	$40.20	$36.16	105,969
2018-09-06	$40.15	$40.35	$39.90	$40.10	$36.07	85,941
2018-09-05	$40.05	$40.45	$39.80	$40.05	$36.03	209,046
2018-09-04	$40.80	$40.90	$39.95	$40.10	$36.07	114,485
2018-08-31	$40.55	$41.00	$40.40	$40.85	$36.75	73,245
2018-08-30	$40.50	$40.60	$40.05	$40.45	$36.39	79,319
2018-08-29	$40.50	$40.85	$40.35	$40.55	$36.48	51,694
2018-08-28	$40.60	$41.10	$40.50	$40.70	$36.61	56,144
2018-08-27	$40.70	$40.95	$40.30	$40.50	$36.43	69,917
2018-08-24	$40.50	$40.65	$40.20	$40.55	$36.48	83,115
2018-08-23	$41.35	$41.35	$40.30	$40.45	$36.39	60,801
2018-08-22	$41.15	$41.50	$40.85	$41.45	$37.29	96,666
2018-08-21	$40.95	$41.60	$40.95	$41.25	$37.11	127,237
2018-08-20	$40.75	$41.03	$40.50	$40.90	$36.79	117,610
2018-08-17	$39.85	$40.80	$39.65	$40.65	$36.57	374,190
2018-08-16	$39.45	$40.20	$39.45	$40.00	$35.98	206,873
2018-08-15	$39.30	$39.55	$38.95	$39.40	$35.44	104,144
2018-08-14	$39.80	$40.70	$39.45	$39.50	$35.53	224,982
2018-08-13	$39.95	$40.55	$39.65	$39.75	$35.76	202,623
2018-08-10	$40.25	$40.55	$39.25	$39.85	$35.85	186,039
2018-08-09	$40.25	$41.70	$40.20	$40.35	$36.30	264,057
2018-08-08	$37.25	$40.80	$36.90	$40.10	$36.07	504,059
2018-08-07	$35.10	$36.30	$35.03	$35.50	$31.93	117,616
2018-08-06	$34.75	$35.30	$34.75	$35.00	$31.49	57,083
2018-08-03	$34.50	$35.20	$34.50	$34.90	$31.40	46,567
2018-08-02	$34.50	$35.00	$34.35	$34.85	$31.35	62,674
2018-08-01	$35.30	$35.30	$34.65	$34.75	$31.26	66,504
2018-07-31	$34.45	$35.48	$34.35	$35.25	$31.71	93,084
2018-07-30	$34.25	$34.75	$34.20	$34.33	$30.88	118,947
2018-07-27	$34.95	$35.20	$34.20	$34.40	$30.95	118,770
2018-07-26	$35.00	$35.50	$34.45	$34.92	$31.41	122,529
2018-07-25	$34.85	$34.95	$34.35	$34.95	$31.44	78,036
2018-07-24	$35.15	$35.25	$34.73	$34.80	$31.31	78,995
2018-07-23	$35.35	$35.50	$34.85	$35.05	$31.53	60,979
2018-07-20	$34.90	$35.60	$34.90	$35.45	$31.89	96,024
2018-07-19	$34.45	$35.10	$34.30	$35.00	$31.49	60,401
2018-07-18	$34.95	$34.95	$34.30	$34.65	$31.17	56,000
2018-07-17	$35.05	$35.25	$34.95	$35.10	$31.58	42,166
2018-07-16	$35.50	$35.50	$34.70	$35.00	$31.49	70,255
2018-07-13	$35.25	$35.70	$35.25	$35.45	$31.89	36,916
2018-07-12	$35.80	$35.80	$35.15	$35.40	$31.84	53,242
2018-07-11	$35.75	$35.95	$35.55	$35.55	$31.98	59,665
2018-07-10	$35.55	$35.95	$35.47	$35.80	$32.20	70,230
2018-07-09	$35.65	$35.99	$35.35	$35.50	$31.93	51,030
2018-07-06	$35.10	$35.70	$35.05	$35.60	$32.02	53,810
2018-07-05	$34.50	$35.10	$34.25	$35.05	$31.53	79,218
2018-07-03	$34.60	$35.20	$34.30	$34.35	$30.90	61,000
2018-07-02	$33.95	$34.55	$33.95	$34.55	$31.08	70,435
2018-06-29	$34.05	$34.50	$33.95	$34.20	$30.77	75,125
2018-06-28	$34.20	$34.35	$33.80	$34.10	$30.53	51,490
2018-06-27	$34.60	$34.80	$34.25	$34.25	$30.66	68,523
2018-06-26	$34.70	$35.30	$34.50	$34.70	$31.07	155,054
2018-06-25	$34.85	$35.10	$34.40	$34.65	$31.02	89,245
2018-06-22	$35.15	$35.70	$34.45	$35.00	$31.33	234,224
2018-06-21	$35.20	$35.45	$34.70	$34.85	$31.20	70,668
2018-06-20	$35.00	$35.40	$34.70	$35.15	$31.47	72,596
2018-06-19	$35.05	$35.35	$34.75	$34.75	$31.11	92,560
2018-06-18	$34.90	$35.60	$34.55	$35.25	$31.56	90,663
2018-06-15	$34.35	$35.25	$34.00	$35.20	$31.51	230,059
2018-06-14	$34.15	$34.58	$34.00	$34.45	$30.84	77,896
2018-06-13	$33.40	$34.17	$33.33	$34.10	$30.53	99,865
2018-06-12	$33.60	$33.60	$32.92	$33.40	$29.90	172,487
2018-06-11	$33.95	$34.00	$33.40	$33.65	$30.13	107,468
2018-06-08	$33.55	$34.00	$33.40	$33.90	$30.35	92,110
2018-06-07	$33.45	$33.70	$33.30	$33.60	$30.08	81,415
2018-06-06	$33.15	$33.45	$32.90	$33.40	$29.90	103,632
2018-06-05	$33.00	$33.10	$32.60	$33.05	$29.59	92,928
2018-06-04	$33.55	$34.05	$32.60	$32.95	$29.50	160,100
2018-06-01	$32.55	$33.60	$32.50	$33.55	$30.04	175,184
2018-05-31	$32.80	$32.80	$32.10	$32.30	$28.92	202,577
2018-05-30	$32.30	$32.90	$32.30	$32.70	$29.27	227,520
2018-05-29	$32.65	$32.85	$32.10	$32.20	$28.83	109,750
2018-05-25	$32.30	$32.85	$32.05	$32.85	$29.41	139,142
2018-05-24	$32.20	$32.75	$32.10	$32.50	$29.10	193,519
2018-05-23	$32.55	$32.55	$31.98	$32.35	$28.96	122,832
2018-05-22	$32.75	$33.00	$32.70	$32.75	$29.32	122,752
2018-05-21	$32.30	$32.95	$32.20	$32.80	$29.36	102,841
2018-05-18	$32.55	$32.65	$32.05	$32.30	$28.92	104,299
2018-05-17	$31.85	$32.55	$31.85	$32.45	$29.05	131,257
2018-05-16	$31.35	$31.95	$31.35	$31.80	$28.47	138,617
2018-05-15	$31.10	$31.55	$31.05	$31.30	$28.02	62,054
2018-05-14	$31.35	$31.85	$31.20	$31.30	$28.02	123,745
2018-05-11	$31.15	$31.45	$31.00	$31.30	$28.02	67,182
2018-05-10	$31.45	$31.45	$30.85	$31.00	$27.75	179,721
2018-05-09	$31.05	$31.85	$31.05	$31.38	$28.09	44,242
2018-05-08	$31.75	$32.75	$29.86	$31.33	$28.05	214,521
2018-05-07	$33.20	$33.90	$32.65	$33.65	$30.13	86,216
2018-05-04	$31.95	$33.20	$31.95	$33.10	$29.63	67,301
2018-05-03	$32.10	$32.20	$31.70	$32.10	$28.74	65,410
2018-05-02	$32.45	$32.50	$31.95	$32.30	$28.92	51,681
2018-05-01	$32.60	$32.60	$31.85	$32.40	$29.01	60,661
2018-04-30	$32.55	$32.90	$32.35	$32.65	$29.23	71,024
2018-04-27	$32.85	$33.15	$32.45	$32.55	$29.14	36,803
2018-04-26	$32.75	$33.00	$32.45	$32.75	$29.32	95,733
2018-04-25	$32.55	$32.85	$32.05	$32.70	$29.27	114,133
2018-04-24	$32.85	$33.20	$32.30	$32.50	$29.10	93,595
2018-04-23	$33.20	$33.35	$32.70	$32.70	$29.27	81,553
2018-04-20	$33.60	$33.70	$32.95	$33.05	$29.59	46,127
2018-04-19	$33.60	$34.83	$33.26	$33.75	$30.21	130,249
2018-04-18	$33.70	$34.15	$33.40	$33.70	$30.17	61,131
2018-04-17	$33.45	$33.95	$33.40	$33.70	$30.17	92,983
2018-04-16	$32.75	$33.30	$32.40	$33.25	$29.77	68,200
2018-04-13	$32.75	$32.75	$32.25	$32.50	$29.10	35,972
2018-04-12	$32.50	$32.85	$32.20	$32.60	$29.19	85,279
2018-04-11	$32.75	$32.95	$31.80	$32.40	$29.01	93,212
2018-04-10	$33.00	$33.20	$32.80	$33.00	$29.54	68,786
2018-04-09	$32.75	$33.05	$32.40	$32.65	$29.23	74,116
2018-04-06	$32.65	$33.05	$32.39	$32.55	$29.14	76,240
2018-04-05	$32.90	$33.15	$32.65	$32.90	$29.45	59,103
2018-04-04	$31.80	$32.85	$31.80	$32.80	$29.36	161,225
2018-04-03	$32.40	$32.70	$32.00	$32.10	$28.74	182,833
2018-04-02	$32.95	$33.15	$32.00	$32.20	$28.83	104,577
2018-03-29	$32.75	$33.20	$32.75	$33.10	$29.63	135,442
2018-03-28	$32.75	$33.15	$32.50	$32.70	$29.13	51,664
2018-03-27	$33.10	$33.30	$32.50	$32.80	$29.22	96,355
2018-03-26	$32.90	$33.05	$32.30	$33.00	$29.40	124,441
2018-03-23	$33.90	$33.90	$32.35	$32.45	$28.91	161,517
2018-03-22	$34.55	$34.85	$33.85	$33.90	$30.20	74,736
2018-03-21	$35.05	$35.05	$34.55	$34.70	$30.91	81,542
2018-03-20	$34.85	$35.10	$34.55	$35.10	$31.27	104,998
2018-03-19	$35.45	$35.45	$34.20	$34.75	$30.96	112,111
2018-03-16	$35.25	$35.55	$34.85	$35.45	$31.58	338,294
2018-03-15	$36.00	$36.25	$35.15	$35.25	$31.40	77,957
2018-03-14	$36.50	$36.50	$35.90	$36.00	$32.07	104,549
2018-03-13	$37.05	$37.20	$36.20	$36.30	$32.34	63,917
2018-03-12	$36.60	$37.05	$36.45	$37.05	$33.00	74,321
2018-03-09	$36.30	$36.86	$35.80	$36.65	$32.65	96,427
2018-03-08	$36.80	$36.90	$35.65	$36.00	$32.07	62,194
2018-03-07	$36.05	$36.80	$36.05	$36.70	$32.69	105,487
2018-03-06	$36.00	$36.50	$35.60	$36.40	$32.43	116,052
2018-03-05	$35.45	$36.10	$35.05	$35.90	$31.98	183,718
2018-03-02	$35.05	$35.55	$35.05	$35.45	$31.58	87,544
2018-03-01	$35.00	$35.60	$34.50	$35.35	$31.49	128,191
2018-02-28	$35.15	$35.85	$35.05	$35.05	$31.22	136,278
2018-02-27	$35.05	$35.95	$35.05	$35.05	$31.22	201,650
2018-02-26	$35.15	$35.30	$34.85	$35.05	$31.22	134,285
2018-02-23	$34.95	$35.25	$34.65	$35.00	$31.18	160,285
2018-02-22	$35.60	$35.80	$34.80	$34.90	$31.09	131,517
2018-02-21	$35.50	$36.20	$35.35	$35.45	$31.58	92,252
2018-02-20	$35.95	$36.85	$34.85	$35.40	$31.53	195,955
2018-02-16	$36.00	$36.35	$35.80	$36.00	$32.07	209,912
2018-02-15	$34.50	$36.90	$33.30	$36.00	$32.07	316,772
2018-02-14	$31.05	$31.90	$30.75	$31.80	$28.33	84,885
2018-02-13	$31.15	$31.65	$31.15	$31.30	$27.88	92,653
2018-02-12	$31.70	$31.78	$31.10	$31.30	$27.88	135,778
2018-02-09	$31.95	$32.00	$31.15	$31.75	$28.28	107,415
2018-02-08	$31.65	$32.00	$31.15	$31.60	$28.15	114,930
2018-02-07	$31.10	$31.55	$30.50	$31.45	$28.02	144,012
2018-02-06	$30.80	$31.55	$30.35	$31.20	$27.79	235,316
2018-02-05	$33.15	$33.25	$31.45	$31.65	$28.19	259,324
2018-02-02	$33.90	$33.90	$33.10	$33.25	$29.62	212,863
2018-02-01	$34.05	$34.10	$33.50	$34.00	$30.29	140,367
2018-01-31	$34.70	$34.80	$33.90	$34.10	$30.38	136,139
2018-01-30	$34.35	$34.55	$33.95	$34.50	$30.73	70,745
2018-01-29	$34.60	$35.00	$34.50	$34.55	$30.78	78,184
2018-01-26	$34.30	$34.65	$33.92	$34.65	$30.87	110,557
2018-01-25	$34.00	$34.40	$33.80	$34.20	$30.47	155,970
2018-01-24	$34.15	$34.50	$33.65	$33.70	$30.02	197,157
2018-01-23	$34.85	$35.15	$32.56	$34.10	$30.38	145,786
2018-01-22	$33.10	$35.03	$32.80	$34.75	$30.96	129,977
2018-01-19	$32.95	$33.60	$32.45	$33.15	$29.53	155,303
2018-01-18	$33.65	$33.65	$32.90	$32.95	$29.35	86,907
2018-01-17	$33.20	$33.75	$33.10	$33.60	$29.93	140,580
2018-01-16	$32.90	$33.50	$32.70	$33.15	$29.53	183,607
2018-01-12	$32.90	$32.95	$32.45	$32.65	$29.09	136,222
2018-01-11	$32.20	$33.15	$32.05	$32.75	$29.17	115,020
2018-01-10	$31.75	$32.20	$31.72	$32.05	$28.55	114,771
2018-01-09	$32.05	$32.23	$31.90	$31.95	$28.46	134,893
2018-01-08	$31.45	$32.10	$31.00	$32.00	$28.51	169,682
2018-01-05	$31.90	$32.35	$31.25	$31.50	$28.06	101,589
2018-01-04	$31.70	$32.05	$31.45	$31.85	$28.37	87,589
2018-01-03	$31.70	$32.00	$31.40	$31.50	$28.06	117,083
2018-01-02	$31.20	$31.75	$31.00	$31.65	$28.19	112,890
2017-12-29	$31.80	$31.80	$31.15	$31.15	$27.75	93,889
2017-12-28	$31.65	$32.25	$31.60	$31.90	$28.27	69,379
2017-12-27	$32.10	$32.40	$31.65	$31.65	$28.05	54,088
2017-12-26	$31.90	$32.30	$31.75	$31.95	$28.31	51,053
2017-12-22	$32.10	$32.15	$31.70	$31.85	$28.22	67,659
2017-12-21	$32.25	$33.25	$32.05	$32.05	$28.40	125,844
2017-12-20	$31.80	$32.30	$31.35	$32.05	$28.40	74,810
2017-12-19	$32.15	$32.50	$31.65	$31.75	$28.13	109,338
2017-12-18	$32.00	$32.50	$31.15	$32.10	$28.44	104,374
2017-12-15	$31.55	$32.60	$31.50	$31.85	$28.22	406,430
2017-12-14	$32.40	$32.55	$31.40	$31.40	$27.82	120,234
2017-12-13	$32.35	$32.80	$32.16	$32.25	$28.58	113,602
2017-12-12	$32.60	$32.95	$32.30	$32.45	$28.75	128,527
2017-12-11	$32.70	$33.00	$31.36	$32.50	$28.80	124,758
2017-12-08	$32.40	$32.80	$32.10	$32.70	$28.98	167,457
2017-12-07	$31.45	$32.55	$31.45	$32.30	$28.62	150,154
2017-12-06	$31.30	$32.00	$30.90	$31.55	$27.96	171,226
2017-12-05	$31.70	$31.83	$30.80	$31.30	$27.74	214,806
2017-12-04	$31.85	$32.15	$31.60	$31.85	$28.22	139,917
2017-12-01	$32.35	$32.65	$31.10	$31.45	$27.87	196,002
2017-11-30	$32.30	$32.75	$32.20	$32.30	$28.62	128,463
2017-11-29	$31.40	$32.40	$31.40	$32.20	$28.53	177,664
2017-11-28	$30.60	$31.30	$30.50	$31.25	$27.69	155,183
2017-11-27	$30.65	$30.75	$30.35	$30.45	$26.98	107,918
2017-11-24	$30.20	$30.63	$30.10	$30.60	$27.12	50,847
2017-11-22	$30.10	$30.90	$29.95	$30.25	$26.81	150,151
2017-11-21	$30.00	$30.50	$29.75	$29.85	$26.45	158,705
2017-11-20	$29.85	$30.45	$29.85	$30.05	$26.63	132,410
2017-11-17	$30.00	$30.50	$29.90	$30.00	$26.58	142,782
2017-11-16	$30.25	$30.85	$30.05	$30.15	$26.72	119,536
2017-11-15	$30.25	$30.55	$29.95	$30.00	$26.58	78,843
2017-11-14	$29.85	$30.65	$29.85	$30.45	$26.98	106,238
2017-11-13	$30.45	$30.55	$29.60	$30.10	$26.67	161,330
2017-11-10	$31.00	$31.31	$30.53	$30.55	$27.07	118,631
2017-11-09	$30.85	$31.45	$30.60	$31.00	$27.47	127,742
2017-11-08	$31.10	$32.10	$30.65	$31.03	$27.49	282,703
2017-11-07	$36.05	$36.65	$34.23	$34.30	$30.39	149,469
2017-11-06	$36.70	$37.10	$36.20	$36.70	$32.52	86,005
2017-11-03	$37.15	$37.30	$36.75	$36.75	$32.56	99,553
2017-11-02	$37.45	$38.00	$36.95	$37.18	$32.94	85,910
2017-11-01	$37.60	$37.90	$37.00	$37.35	$33.10	83,423
2017-10-31	$36.90	$37.65	$36.70	$37.45	$33.19	131,717
2017-10-30	$36.85	$36.95	$36.25	$36.65	$32.48	77,947
2017-10-27	$36.85	$37.15	$36.40	$36.90	$32.70	68,673
2017-10-26	$36.60	$37.30	$36.55	$36.80	$32.61	79,463
2017-10-25	$36.70	$36.75	$35.63	$36.50	$32.34	95,479
2017-10-24	$36.85	$37.30	$36.65	$36.65	$32.48	126,379
2017-10-23	$36.85	$37.10	$36.15	$36.60	$32.43	104,536
2017-10-20	$36.15	$37.00	$36.05	$36.85	$32.65	99,630
2017-10-19	$35.80	$36.10	$35.40	$35.85	$31.77	77,029
2017-10-18	$36.25	$36.69	$35.90	$35.90	$31.81	72,896
2017-10-17	$36.60	$37.35	$36.05	$36.25	$32.12	147,623
2017-10-16	$35.80	$36.70	$35.70	$36.60	$32.43	104,899
2017-10-13	$35.80	$36.10	$35.57	$35.90	$31.81	55,224
2017-10-12	$35.25	$35.90	$35.25	$35.60	$31.55	64,215
2017-10-11	$34.75	$35.50	$34.65	$35.30	$31.28	93,828
2017-10-10	$34.40	$35.00	$34.30	$34.60	$30.66	71,949
2017-10-09	$35.20	$35.61	$33.90	$34.10	$30.22	132,934
2017-10-06	$35.25	$35.55	$33.96	$35.40	$31.37	114,411
2017-10-05	$34.95	$35.85	$34.90	$35.40	$31.37	124,726
2017-10-04	$35.05	$35.05	$34.65	$34.80	$30.84	101,234
2017-10-03	$34.60	$35.00	$34.43	$34.95	$30.97	97,878
2017-10-02	$34.40	$34.70	$34.00	$34.65	$30.70	94,269
2017-09-29	$34.45	$34.45	$33.50	$34.25	$30.35	106,500
2017-09-28	$34.45	$34.55	$34.00	$34.55	$30.47	135,366
2017-09-27	$34.30	$34.90	$33.65	$34.45	$30.38	204,585
2017-09-26	$33.80	$34.30	$33.13	$34.15	$30.12	121,645
2017-09-25	$33.85	$34.50	$33.40	$33.85	$29.86	122,286
2017-09-22	$33.70	$34.05	$33.50	$33.95	$29.94	106,712
2017-09-21	$33.80	$33.95	$32.01	$33.70	$29.72	107,676
2017-09-20	$33.50	$34.25	$33.25	$33.90	$29.90	146,792
2017-09-19	$33.45	$33.80	$33.23	$33.45	$29.50	73,707
2017-09-18	$33.30	$33.65	$32.85	$33.50	$29.55	94,053
2017-09-15	$32.75	$33.25	$32.50	$33.25	$29.33	255,505
2017-09-14	$31.90	$32.80	$31.80	$32.70	$28.84	80,399
2017-09-13	$31.45	$32.25	$31.15	$31.95	$28.18	146,376
2017-09-12	$31.40	$31.60	$31.20	$31.45	$27.74	80,989
2017-09-11	$31.25	$31.60	$30.90	$31.40	$27.69	102,300
2017-09-08	$31.65	$31.65	$30.85	$31.00	$27.34	84,300
2017-09-07	$31.55	$31.70	$31.40	$31.65	$27.92	73,297
2017-09-06	$31.45	$31.70	$31.20	$31.55	$27.83	145,245
2017-09-05	$31.90	$32.00	$31.00	$31.30	$27.61	91,084
2017-09-01	$31.85	$31.95	$31.55	$31.85	$28.09	86,267
2017-08-31	$32.10	$32.10	$31.65	$31.85	$28.09	102,758
2017-08-30	$31.70	$32.10	$31.50	$32.05	$28.27	81,028
2017-08-29	$31.25	$31.80	$31.05	$31.70	$27.96	93,683
2017-08-28	$31.35	$31.45	$30.90	$31.40	$27.69	80,955
2017-08-25	$31.25	$31.35	$30.80	$31.30	$27.61	54,697
2017-08-24	$31.70	$31.70	$31.03	$31.15	$27.47	65,579
2017-08-23	$31.20	$31.85	$31.15	$31.70	$27.96	65,984
2017-08-22	$31.35	$31.70	$31.05	$31.35	$27.65	78,273
2017-08-21	$31.95	$31.95	$31.15	$31.25	$27.56	153,652
2017-08-18	$32.00	$32.36	$31.95	$32.05	$28.27	90,601
2017-08-17	$33.10	$33.30	$32.15	$32.25	$28.44	66,098
2017-08-16	$33.65	$34.05	$33.20	$33.25	$29.33	79,666
2017-08-15	$33.65	$33.80	$33.30	$33.55	$29.59	59,805
2017-08-14	$32.90	$33.75	$32.75	$33.60	$29.64	62,329
2017-08-11	$32.90	$33.00	$31.95	$32.65	$28.80	117,383
2017-08-10	$32.80	$33.15	$32.75	$33.00	$29.11	78,375
2017-08-09	$32.40	$33.25	$32.15	$32.95	$29.06	117,545
2017-08-08	$32.50	$33.15	$32.00	$32.60	$28.75	116,888
2017-08-07	$33.05	$33.25	$31.65	$32.55	$28.71	235,918
2017-08-04	$32.85	$34.95	$32.75	$34.00	$29.99	104,827
2017-08-03	$34.25	$34.45	$33.60	$34.00	$29.99	65,514
2017-08-02	$34.50	$34.65	$34.15	$34.25	$30.21	54,508
2017-08-01	$34.60	$34.75	$34.10	$34.45	$30.38	86,794
2017-07-31	$34.50	$34.60	$34.05	$34.45	$30.38	73,742
2017-07-28	$34.40	$34.45	$33.90	$34.40	$30.34	72,961
2017-07-27	$34.40	$34.84	$34.05	$34.45	$30.38	57,174
2017-07-26	$34.60	$34.75	$34.05	$34.20	$30.16	55,700
2017-07-25	$34.15	$34.85	$34.00	$34.60	$30.52	60,500
2017-07-24	$33.85	$34.10	$33.60	$33.85	$29.86	67,114
2017-07-21	$34.85	$34.85	$33.70	$33.85	$29.86	65,150
2017-07-20	$34.35	$34.65	$33.80	$34.65	$30.56	67,296
2017-07-19	$33.45	$34.40	$33.45	$34.35	$30.30	67,186
2017-07-18	$33.95	$34.35	$33.10	$33.30	$29.37	85,964
2017-07-17	$33.45	$33.80	$33.40	$33.75	$29.77	72,695
2017-07-14	$33.25	$33.75	$33.04	$33.65	$29.68	94,695
2017-07-13	$33.35	$33.70	$32.85	$33.25	$29.33	81,190
2017-07-12	$33.25	$33.85	$33.20	$33.35	$29.41	66,623
2017-07-11	$34.00	$34.25	$32.90	$32.95	$29.06	135,929
2017-07-10	$33.65	$34.55	$33.65	$34.05	$30.03	117,120
2017-07-07	$33.55	$33.85	$33.15	$33.75	$29.77	73,202
2017-07-06	$33.70	$34.00	$33.38	$33.45	$29.50	118,447
2017-07-05	$34.20	$34.40	$33.50	$33.90	$29.90	87,859
2017-07-03	$34.30	$34.70	$34.20	$34.30	$30.25	45,828
2017-06-30	$33.85	$34.35	$33.60	$34.15	$30.12	77,832
2017-06-29	$34.30	$34.30	$33.35	$33.65	$29.68	95,707
2017-06-28	$34.10	$34.60	$34.00	$34.40	$30.20	110,000
2017-06-27	$33.70	$34.40	$33.60	$33.85	$29.71	128,360
2017-06-26	$33.55	$34.00	$33.40	$33.70	$29.58	112,779
2017-06-23	$33.45	$33.80	$33.20	$33.50	$29.41	154,499
2017-06-22	$33.40	$33.52	$33.00	$33.30	$29.23	118,576
2017-06-21	$34.50	$34.55	$33.35	$33.35	$29.28	124,811
2017-06-20	$35.55	$35.55	$34.45	$34.45	$30.24	89,389
2017-06-19	$35.85	$36.00	$35.50	$35.70	$31.34	94,924
2017-06-16	$36.50	$36.50	$35.40	$35.70	$31.34	190,464
2017-06-15	$36.80	$37.00	$36.15	$36.90	$32.39	100,656
2017-06-14	$37.15	$37.35	$36.80	$37.00	$32.48	80,942
2017-06-13	$37.55	$37.67	$36.85	$37.10	$32.57	93,687
2017-06-12	$37.95	$38.05	$36.98	$37.50	$32.92	372,374
2017-06-09	$37.00	$38.00	$37.00	$37.90	$33.27	254,042
2017-06-08	$36.15	$37.10	$35.75	$37.05	$32.52	133,535
2017-06-07	$36.00	$36.48	$35.90	$36.10	$31.69	157,052
2017-06-06	$35.95	$36.25	$35.20	$36.10	$31.69	182,931
2017-06-05	$36.10	$36.30	$35.85	$36.10	$31.69	135,377
2017-06-02	$35.55	$36.30	$35.50	$36.10	$31.69	127,870
2017-06-01	$35.15	$35.60	$35.05	$35.55	$31.21	86,332
2017-05-31	$35.10	$35.20	$34.85	$35.10	$30.81	226,141
2017-05-30	$34.95	$35.35	$34.70	$35.15	$30.86	132,618
2017-05-26	$35.20	$35.30	$34.80	$35.05	$30.77	78,757
2017-05-25	$35.15	$35.30	$34.90	$35.05	$30.77	69,578
2017-05-24	$34.75	$35.10	$34.61	$35.00	$30.72	101,155
2017-05-23	$33.75	$35.40	$33.70	$34.90	$30.64	212,923
2017-05-22	$34.15	$34.30	$33.75	$33.75	$29.63	92,499
2017-05-19	$34.30	$34.75	$33.90	$34.20	$30.02	215,931
2017-05-18	$33.65	$34.45	$33.58	$34.30	$30.11	143,996
2017-05-17	$34.35	$34.55	$33.65	$33.85	$29.71	353,399
2017-05-16	$34.15	$34.75	$34.00	$34.65	$30.42	206,026
2017-05-15	$33.15	$34.40	$33.15	$34.00	$29.85	173,993
2017-05-12	$32.85	$33.15	$32.70	$33.15	$29.10	106,971
2017-05-11	$32.75	$33.10	$32.25	$33.00	$28.97	118,076
2017-05-10	$32.15	$33.15	$31.93	$32.75	$28.75	222,667
2017-05-09	$33.05	$33.05	$32.05	$32.20	$28.27	146,277
2017-05-08	$32.90	$33.35	$32.75	$32.90	$28.88	199,851
2017-05-05	$33.35	$33.35	$32.45	$32.93	$28.90	117,244
2017-05-04	$34.00	$34.70	$32.05	$33.40	$29.32	473,707
2017-05-03	$36.65	$36.65	$34.56	$36.00	$31.60	268,644
2017-05-02	$36.80	$37.10	$36.55	$36.70	$32.22	104,054
2017-05-01	$37.55	$37.55	$36.55	$36.95	$32.44	125,360
2017-04-28	$38.10	$38.15	$37.28	$37.35	$32.79	101,349
2017-04-27	$37.85	$38.23	$37.25	$37.95	$33.31	247,619
2017-04-26	$37.40	$38.05	$37.30	$37.70	$33.09	146,234
2017-04-25	$37.60	$37.80	$37.30	$37.35	$32.79	125,606
2017-04-24	$38.05	$38.05	$37.25	$37.40	$32.83	121,945
2017-04-21	$38.00	$38.15	$37.50	$37.55	$32.96	91,251
2017-04-20	$37.85	$38.25	$37.70	$38.20	$33.53	90,287
2017-04-19	$38.30	$38.35	$37.50	$37.65	$33.05	70,407
2017-04-18	$37.35	$38.35	$37.25	$38.15	$33.49	72,294
2017-04-17	$37.25	$37.50	$37.00	$37.40	$32.83	127,781
2017-04-13	$38.05	$38.50	$37.10	$37.10	$32.57	77,755
2017-04-12	$38.75	$38.85	$37.95	$38.00	$33.36	82,722
2017-04-11	$38.15	$39.35	$38.05	$38.80	$34.06	106,724
2017-04-10	$37.40	$38.55	$37.30	$38.30	$33.62	132,045
2017-04-07	$37.55	$37.75	$37.30	$37.50	$32.92	191,404
2017-04-06	$37.40	$37.80	$37.30	$37.70	$33.09	93,102
2017-04-05	$37.90	$38.40	$37.25	$37.40	$32.83	149,679
2017-04-04	$37.30	$38.10	$37.20	$37.90	$33.27	117,166
2017-04-03	$37.80	$38.05	$37.20	$37.30	$32.74	149,493
2017-03-31	$37.75	$38.35	$37.75	$37.90	$33.27	242,917
2017-03-30	$38.45	$39.05	$37.55	$37.80	$33.18	145,689
2017-03-29	$38.35	$39.20	$38.35	$38.75	$33.87	103,301
2017-03-28	$38.05	$38.70	$37.90	$38.45	$33.61	86,878
2017-03-27	$38.05	$38.65	$37.40	$38.25	$33.44	97,413
2017-03-24	$38.30	$39.10	$37.95	$38.10	$33.30	130,640
2017-03-23	$38.30	$38.75	$37.90	$38.20	$33.39	90,896
2017-03-22	$38.15	$38.80	$37.55	$38.40	$33.57	108,195
2017-03-21	$38.85	$39.10	$38.00	$38.15	$33.35	112,472
2017-03-20	$39.25	$39.25	$38.55	$38.75	$33.87	183,974
2017-03-17	$38.40	$39.25	$37.70	$39.25	$34.31	346,307
2017-03-16	$38.65	$38.95	$38.15	$38.60	$33.74	83,364
2017-03-15	$38.90	$39.00	$38.15	$38.55	$33.70	102,117
2017-03-14	$38.55	$38.75	$38.25	$38.65	$33.78	95,864
2017-03-13	$37.75	$38.85	$37.75	$38.70	$33.83	141,697
2017-03-10	$37.85	$38.25	$37.50	$37.85	$33.09	83,421
2017-03-09	$37.50	$38.20	$37.06	$37.60	$32.87	89,477
2017-03-08	$38.65	$38.65	$37.40	$37.45	$32.74	95,762
2017-03-07	$38.55	$39.10	$38.45	$38.50	$33.65	85,289
2017-03-06	$38.90	$39.25	$38.55	$38.70	$33.83	102,935
2017-03-03	$38.95	$39.65	$38.60	$38.95	$34.05	86,986
2017-03-02	$40.25	$40.25	$39.10	$39.20	$34.27	71,307
2017-03-01	$39.80	$40.85	$39.75	$40.40	$35.31	94,870
2017-02-28	$39.95	$40.65	$39.45	$39.55	$34.57	201,191
2017-02-27	$39.85	$40.25	$39.35	$40.10	$35.05	105,680
2017-02-24	$39.85	$40.20	$39.70	$39.90	$34.88	90,297
2017-02-23	$39.50	$40.50	$39.00	$40.25	$35.18	201,932
2017-02-22	$39.90	$40.05	$39.10	$39.35	$34.40	135,401
2017-02-21	$40.20	$40.60	$40.00	$40.00	$34.97	121,852
2017-02-17	$40.50	$40.95	$39.95	$40.05	$35.01	153,125
2017-02-16	$39.40	$41.45	$38.47	$39.95	$34.92	375,254
2017-02-15	$37.50	$38.75	$37.42	$38.55	$33.70	99,973
2017-02-14	$37.40	$38.00	$37.15	$37.75	$33.00	78,783
2017-02-13	$37.85	$38.45	$37.40	$37.55	$32.82	82,158
2017-02-10	$38.30	$38.75	$37.60	$37.95	$33.17	91,934
2017-02-09	$37.50	$38.40	$37.50	$38.30	$33.48	131,814
2017-02-08	$37.35	$37.90	$37.20	$37.50	$32.78	106,293
2017-02-07	$37.25	$37.80	$36.85	$37.30	$32.60	153,657
2017-02-06	$37.40	$37.55	$36.85	$37.20	$32.52	99,491
2017-02-03	$37.85	$38.00	$37.05	$37.20	$32.52	135,598
2017-02-02	$37.40	$37.90	$37.20	$37.55	$32.82	125,456
2017-02-01	$37.90	$37.90	$37.33	$37.50	$32.78	93,031
2017-01-31	$37.05	$37.90	$37.05	$37.75	$33.00	141,962
2017-01-30	$37.50	$37.60	$37.05	$37.15	$32.47	89,842
2017-01-27	$37.40	$37.95	$37.15	$37.75	$33.00	110,243
2017-01-26	$37.85	$38.42	$37.25	$37.35	$32.65	107,270
2017-01-25	$38.15	$38.75	$37.55	$37.95	$33.17	175,131
2017-01-24	$36.90	$37.50	$36.55	$37.40	$32.69	268,958
2017-01-23	$37.05	$37.45	$36.70	$36.80	$32.17	189,838
2017-01-20	$36.50	$37.60	$36.45	$37.05	$32.39	254,972
2017-01-19	$37.80	$38.00	$36.70	$36.75	$32.12	180,290
2017-01-18	$38.30	$38.85	$37.40	$37.80	$33.04	114,679
2017-01-17	$38.45	$38.67	$37.85	$38.30	$33.48	131,028
2017-01-13	$38.95	$39.85	$38.10	$38.50	$33.65	135,899
2017-01-12	$40.05	$40.10	$39.15	$39.50	$34.53	83,564
2017-01-11	$40.55	$40.58	$40.00	$40.20	$35.14	109,925
2017-01-10	$41.00	$41.85	$40.60	$40.85	$35.71	151,106
2017-01-09	$39.00	$41.50	$39.00	$41.10	$35.93	145,385
2017-01-06	$40.20	$40.20	$38.75	$39.15	$34.22	251,182
2017-01-05	$42.30	$43.00	$39.80	$40.05	$35.01	225,450
2017-01-04	$42.90	$43.50	$42.40	$42.55	$37.19	246,247
2017-01-03	$44.40	$44.45	$43.00	$43.30	$37.85	180,635
2016-12-30	$43.85	$44.75	$43.70	$44.70	$39.07	103,978
2016-12-29	$44.05	$44.45	$43.80	$43.90	$38.37	114,917
2016-12-28	$44.10	$44.20	$43.70	$44.15	$38.45	103,212
2016-12-27	$44.10	$44.45	$43.85	$44.10	$38.41	57,597
2016-12-23	$43.45	$44.20	$42.90	$44.20	$38.50	93,432
2016-12-22	$44.00	$44.15	$43.25	$43.60	$37.97	68,195
2016-12-21	$44.55	$44.85	$43.95	$44.00	$38.32	134,235
2016-12-20	$43.45	$44.90	$43.00	$44.80	$39.02	147,973
2016-12-19	$42.70	$44.30	$41.75	$43.45	$37.84	185,156
2016-12-16	$41.30	$42.93	$40.90	$42.45	$36.97	453,836
2016-12-15	$41.20	$41.70	$40.80	$41.40	$36.06	265,698
2016-12-14	$41.50	$41.75	$40.95	$41.25	$35.93	73,308
2016-12-13	$41.85	$41.90	$40.95	$41.50	$36.14	280,757
2016-12-12	$41.80	$42.05	$41.55	$41.70	$36.32	133,117
2016-12-09	$42.00	$42.20	$41.50	$41.80	$36.41	193,650
2016-12-08	$41.30	$42.95	$40.76	$42.25	$36.80	230,000
2016-12-07	$41.40	$41.75	$40.84	$41.30	$35.97	163,196
2016-12-06	$40.75	$41.86	$39.51	$41.35	$36.01	213,337
2016-12-05	$39.15	$40.45	$39.15	$40.45	$35.23	134,932
2016-12-02	$39.70	$39.95	$38.85	$39.25	$34.18	118,469
2016-12-01	$39.40	$40.15	$39.25	$39.80	$34.66	117,788
2016-11-30	$39.05	$39.70	$38.95	$39.35	$34.27	112,355
2016-11-29	$38.45	$39.15	$38.20	$38.90	$33.88	261,721
2016-11-28	$40.05	$40.45	$38.08	$38.25	$33.31	182,823
2016-11-25	$39.00	$40.75	$38.70	$40.30	$35.10	179,239
2016-11-23	$38.85	$39.00	$38.35	$38.80	$33.79	105,367
2016-11-22	$38.30	$39.00	$37.96	$39.00	$33.97	148,261
2016-11-21	$39.00	$39.00	$37.15	$38.20	$33.27	127,620
2016-11-18	$38.60	$39.65	$36.56	$39.00	$33.97	295,535
2016-11-17	$36.75	$38.60	$36.75	$38.50	$33.53	180,709
2016-11-16	$37.30	$37.35	$36.50	$36.90	$32.14	142,664
2016-11-15	$35.25	$37.47	$35.25	$37.30	$32.49	222,435
2016-11-14	$35.40	$35.50	$34.75	$35.25	$30.70	258,441
2016-11-11	$34.60	$35.25	$34.10	$35.15	$30.61	216,000
2016-11-10	$35.85	$36.00	$34.10	$34.50	$30.05	213,394
2016-11-09	$35.95	$36.60	$35.00	$35.65	$31.05	202,917
2016-11-08	$38.50	$38.50	$36.00	$36.65	$31.92	262,480
2016-11-07	$38.40	$39.20	$38.20	$38.85	$33.84	134,938
2016-11-04	$38.10	$38.45	$37.53	$38.20	$33.27	69,467
2016-11-03	$39.00	$39.20	$37.95	$38.10	$33.18	71,008
2016-11-02	$38.90	$39.20	$38.60	$38.95	$33.92	96,008
2016-11-01	$38.05	$39.45	$37.95	$39.15	$34.10	98,871
2016-10-31	$37.60	$38.15	$37.10	$38.05	$33.14	107,612
2016-10-28	$37.75	$38.10	$37.25	$37.35	$32.53	41,622
2016-10-27	$38.00	$38.05	$37.35	$37.75	$32.88	45,640
2016-10-26	$38.05	$38.35	$37.55	$37.65	$32.79	59,010
2016-10-25	$38.05	$38.70	$38.05	$38.35	$33.40	86,824
2016-10-24	$37.25	$38.35	$37.00	$38.30	$33.36	77,935
2016-10-21	$36.75	$37.20	$36.40	$37.05	$32.27	36,477
2016-10-20	$36.70	$37.15	$36.60	$36.95	$32.18	55,293
2016-10-19	$36.20	$36.95	$35.80	$36.80	$32.05	90,060
2016-10-18	$36.65	$36.65	$35.90	$36.05	$31.40	68,249
2016-10-17	$36.55	$36.85	$36.15	$36.20	$31.53	63,191
2016-10-14	$37.25	$37.28	$36.35	$36.70	$31.96	92,451
2016-10-13	$37.05	$37.45	$36.70	$37.15	$32.36	86,528
2016-10-12	$37.45	$37.95	$37.00	$37.40	$32.57	61,371
2016-10-11	$37.10	$37.50	$36.50	$37.45	$32.62	90,254
2016-10-10	$35.90	$37.30	$35.85	$37.25	$32.44	85,538
2016-10-07	$36.18	$36.23	$35.39	$35.79	$31.17	70,231
2016-10-06	$35.58	$36.32	$35.58	$36.15	$31.48	56,140
2016-10-05	$36.03	$36.03	$35.52	$35.69	$31.08	122,587
2016-10-04	$35.75	$36.23	$35.59	$35.76	$31.15	56,334
2016-10-03	$36.02	$36.19	$35.60	$35.78	$31.16	121,215
2016-09-30	$35.00	$36.48	$34.98	$36.18	$31.51	155,083
2016-09-29	$34.98	$35.22	$34.51	$34.88	$30.38	102,358
2016-09-28	$34.99	$35.76	$34.65	$35.16	$30.49	119,108
2016-09-27	$34.68	$35.53	$34.61	$35.01	$30.36	199,911
2016-09-26	$35.43	$36.95	$34.25	$34.79	$30.17	647,324
2016-09-23	$34.85	$35.07	$34.48	$34.74	$30.12	78,978
2016-09-22	$34.98	$35.01	$34.31	$34.96	$30.31	106,169
2016-09-21	$34.54	$35.73	$34.13	$34.72	$30.11	146,825
2016-09-20	$35.11	$35.18	$34.24	$34.40	$29.83	90,226
2016-09-19	$35.32	$35.43	$34.72	$34.90	$30.26	159,907
2016-09-16	$35.93	$36.01	$35.00	$35.20	$30.52	178,208
2016-09-15	$35.25	$35.81	$35.11	$35.79	$31.03	117,654
2016-09-14	$34.85	$35.33	$34.68	$35.10	$30.44	77,301
2016-09-13	$35.16	$35.52	$34.54	$34.76	$30.14	106,293
2016-09-12	$35.60	$35.91	$34.77	$35.43	$30.72	127,885
2016-09-09	$36.66	$36.66	$35.71	$35.74	$30.99	112,883
2016-09-08	$37.66	$37.66	$36.80	$36.88	$31.98	93,631
2016-09-07	$37.71	$38.04	$37.01	$37.78	$32.76	117,717
2016-09-06	$38.33	$38.33	$37.53	$37.72	$32.71	68,580
2016-09-02	$36.86	$38.48	$36.81	$38.30	$33.21	78,292
2016-09-01	$36.88	$36.95	$36.40	$36.78	$31.89	81,888
2016-08-31	$36.59	$37.04	$36.35	$36.95	$32.04	122,887
2016-08-30	$36.38	$37.21	$36.38	$36.63	$31.76	82,945
2016-08-29	$36.10	$36.48	$35.80	$36.39	$31.55	61,592
2016-08-26	$36.48	$36.86	$35.87	$36.14	$31.34	68,768
2016-08-25	$36.04	$36.90	$36.00	$36.38	$31.55	50,142
2016-08-24	$36.50	$36.66	$36.10	$36.22	$31.41	61,020
2016-08-23	$36.13	$36.99	$36.13	$36.53	$31.68	57,531
2016-08-22	$35.81	$36.37	$35.34	$36.12	$31.32	47,832
2016-08-19	$35.61	$36.27	$35.34	$35.95	$31.17	77,218
2016-08-18	$35.67	$35.99	$35.55	$35.82	$31.06	48,766
2016-08-17	$35.79	$36.01	$35.43	$35.68	$30.94	85,011
2016-08-16	$36.31	$36.31	$35.77	$35.83	$31.07	102,974
2016-08-15	$36.72	$36.77	$36.07	$36.36	$31.53	154,552
2016-08-12	$36.73	$37.40	$36.46	$37.32	$32.36	53,371
2016-08-11	$37.06	$37.26	$36.65	$36.81	$31.92	59,617
2016-08-10	$37.12	$37.23	$36.54	$36.98	$32.07	63,162
2016-08-09	$37.47	$37.48	$36.89	$36.99	$32.07	110,337
2016-08-08	$37.75	$38.35	$37.45	$37.50	$32.52	109,274
2016-08-05	$36.33	$37.97	$36.21	$37.55	$32.56	156,359
2016-08-04	$35.02	$37.34	$35.01	$36.30	$31.48	150,302
2016-08-03	$35.98	$36.46	$35.73	$36.22	$31.41	114,133
2016-08-02	$36.48	$36.70	$35.55	$35.91	$31.14	81,980
2016-08-01	$36.76	$36.78	$35.81	$36.36	$31.53	132,088
2016-07-29	$37.12	$37.60	$36.75	$36.98	$32.07	111,651
2016-07-28	$37.37	$37.41	$36.63	$37.24	$32.29	48,029
2016-07-27	$37.02	$37.41	$36.78	$37.34	$32.38	69,113
2016-07-26	$36.29	$37.13	$36.29	$37.00	$32.08	61,545
2016-07-25	$36.75	$37.15	$36.34	$36.59	$31.73	82,046
2016-07-22	$35.92	$36.75	$35.65	$36.70	$31.82	81,299
2016-07-21	$36.33	$36.33	$34.69	$35.78	$31.02	93,135
2016-07-20	$36.40	$36.75	$36.07	$36.35	$31.52	128,564
2016-07-19	$36.67	$36.96	$36.04	$36.27	$31.45	139,446
2016-07-18	$37.09	$37.47	$36.43	$36.88	$31.98	102,430
2016-07-15	$37.33	$37.62	$35.31	$37.03	$32.11	108,139
2016-07-14	$36.97	$37.35	$36.71	$37.04	$32.12	127,182
2016-07-13	$36.68	$36.90	$36.31	$36.60	$31.74	202,296
2016-07-12	$36.79	$37.00	$36.31	$36.53	$31.68	147,000
2016-07-11	$35.85	$36.72	$35.71	$36.62	$31.75	60,495
2016-07-08	$35.33	$35.98	$35.16	$35.78	$31.02	137,401
2016-07-07	$35.11	$35.66	$34.46	$34.93	$30.29	60,802
2016-07-06	$34.60	$35.35	$34.31	$35.01	$30.36	74,923
2016-07-05	$35.72	$36.22	$34.52	$34.70	$30.09	100,611
2016-07-01	$35.56	$36.12	$35.44	$36.00	$31.22	92,417
2016-06-30	$34.64	$35.57	$32.35	$35.54	$30.82	167,274
2016-06-29	$34.36	$34.75	$34.13	$34.65	$30.04	87,345
2016-06-28	$33.79	$34.31	$33.66	$34.09	$29.43	68,360
2016-06-27	$33.47	$33.61	$32.53	$33.35	$28.79	177,666
2016-06-24	$34.15	$35.29	$33.69	$34.11	$29.45	250,305
2016-06-23	$35.10	$36.14	$34.84	$35.64	$30.77	122,792
2016-06-22	$34.46	$34.99	$34.24	$34.79	$30.03	86,250
2016-06-21	$34.32	$34.56	$33.56	$34.45	$29.74	94,538
2016-06-20	$34.86	$34.93	$34.19	$34.45	$29.74	109,845
2016-06-17	$33.34	$34.57	$33.13	$34.41	$29.70	378,486
2016-06-16	$32.65	$33.29	$32.09	$33.23	$28.69	123,138
2016-06-15	$32.72	$33.10	$32.47	$32.85	$28.36	146,532
2016-06-14	$32.70	$32.73	$31.87	$32.64	$28.18	125,349
2016-06-13	$33.14	$33.25	$32.34	$32.71	$28.24	372,282
2016-06-10	$34.00	$34.41	$32.92	$33.23	$28.69	221,642
2016-06-09	$34.38	$34.70	$34.13	$34.36	$29.66	260,768
2016-06-08	$35.89	$35.89	$34.55	$34.57	$29.84	291,157
2016-06-07	$36.27	$36.50	$35.71	$35.82	$30.92	137,636
2016-06-06	$36.44	$36.53	$36.22	$36.39	$31.41	203,780
2016-06-03	$36.50	$36.50	$35.70	$36.32	$31.35	152,337
2016-06-02	$36.34	$36.47	$36.05	$36.36	$31.39	113,649
2016-06-01	$35.36	$36.79	$35.24	$36.43	$31.45	290,477
2016-05-31	$36.50	$36.50	$35.16	$35.78	$30.89	160,528
2016-05-27	$36.35	$36.69	$36.17	$36.46	$31.47	136,483
2016-05-26	$36.38	$36.75	$36.00	$36.29	$31.33	140,262
2016-05-25	$36.07	$36.84	$35.13	$36.35	$31.38	173,546
2016-05-24	$35.88	$36.33	$34.98	$36.06	$31.13	349,608
2016-05-23	$34.00	$35.93	$34.00	$35.39	$30.55	480,092
2016-05-20	$33.70	$34.29	$32.51	$34.22	$29.54	428,544
2016-05-19	$31.87	$33.69	$31.55	$33.44	$28.87	534,789
2016-05-18	$32.71	$35.30	$32.03	$32.07	$27.68	2,322,936
2016-05-17	$26.56	$26.80	$25.78	$25.94	$22.39	349,157
2016-05-16	$26.52	$27.16	$26.29	$26.53	$22.90	153,620
2016-05-13	$27.14	$27.44	$26.20	$26.30	$22.70	162,924
2016-05-12	$27.30	$27.55	$26.93	$27.26	$23.53	204,434
2016-05-11	$27.13	$28.00	$26.99	$27.08	$23.38	291,261
2016-05-10	$26.69	$27.38	$26.63	$27.18	$23.46	266,625
2016-05-09	$29.07	$29.07	$26.62	$26.67	$23.02	473,967
2016-05-06	$28.22	$30.12	$28.22	$29.35	$25.34	293,131
2016-05-05	$29.80	$29.80	$27.49	$28.51	$24.61	722,593
2016-05-04	$31.74	$32.66	$31.58	$31.66	$27.33	137,477
2016-05-03	$33.27	$33.66	$31.99	$32.13	$27.74	135,038
2016-05-02	$33.73	$33.75	$33.16	$33.67	$29.07	114,525
2016-04-29	$33.07	$33.79	$33.07	$33.51	$28.93	133,446
2016-04-28	$33.05	$33.79	$32.97	$33.16	$28.62	195,282
2016-04-27	$33.28	$33.58	$32.99	$33.20	$28.66	134,552
2016-04-26	$33.00	$33.34	$32.80	$33.33	$28.77	354,400
2016-04-25	$33.69	$33.69	$32.66	$32.93	$28.43	125,409
2016-04-22	$33.09	$33.83	$33.09	$33.83	$29.20	138,169
2016-04-21	$33.30	$33.49	$32.91	$32.96	$28.45	130,871
2016-04-20	$33.00	$33.46	$32.80	$33.15	$28.62	150,243
2016-04-19	$32.70	$33.24	$32.70	$33.10	$28.57	149,022
2016-04-18	$31.98	$32.71	$31.68	$32.47	$28.03	69,469
2016-04-15	$31.72	$33.04	$31.53	$32.27	$27.86	81,967
2016-04-14	$33.52	$33.52	$31.70	$31.90	$27.54	169,688
2016-04-13	$31.47	$33.47	$31.44	$33.45	$28.88	231,469
2016-04-12	$31.01	$31.49	$30.68	$31.34	$27.05	117,671
2016-04-11	$31.08	$31.74	$31.00	$31.06	$26.81	113,845
2016-04-08	$29.95	$30.95	$29.76	$30.90	$26.67	126,165
2016-04-07	$30.15	$30.47	$29.48	$29.59	$25.54	158,571
2016-04-06	$30.02	$30.40	$29.59	$30.36	$26.21	101,402
2016-04-05	$29.82	$30.41	$29.55	$29.98	$25.88	137,869
2016-04-04	$31.72	$31.75	$30.17	$30.20	$26.07	101,539
2016-04-01	$31.31	$31.74	$30.84	$31.67	$27.34	182,825
2016-03-31	$31.02	$31.53	$29.95	$31.41	$27.11	174,344
2016-03-30	$31.27	$31.32	$30.88	$31.09	$26.84	148,875
2016-03-29	$29.92	$31.09	$28.77	$31.08	$26.70	174,922
2016-03-28	$29.77	$30.54	$29.62	$30.13	$25.88	122,494
2016-03-24	$29.18	$29.59	$28.65	$29.58	$25.41	145,469
2016-03-23	$30.30	$30.30	$29.44	$29.47	$25.31	209,634
2016-03-22	$31.29	$31.30	$30.27	$30.50	$26.20	164,921
2016-03-21	$30.67	$31.61	$30.39	$31.53	$27.08	180,853
2016-03-18	$31.03	$31.73	$30.59	$30.61	$26.29	400,928
2016-03-17	$30.00	$30.98	$29.80	$30.78	$26.44	262,692
2016-03-16	$29.31	$30.25	$28.63	$29.92	$25.70	95,978
2016-03-15	$29.47	$30.03	$28.95	$29.31	$25.18	99,697
2016-03-14	$30.21	$30.61	$29.58	$29.83	$25.62	102,784
2016-03-11	$29.74	$30.47	$29.74	$30.41	$26.12	134,408
2016-03-10	$30.25	$30.69	$28.86	$29.41	$25.26	105,660
2016-03-09	$30.15	$31.08	$29.99	$30.25	$25.98	98,826
2016-03-08	$32.00	$32.00	$29.82	$29.89	$25.67	199,683
2016-03-07	$30.17	$32.24	$29.94	$32.24	$27.69	260,809
2016-03-04	$29.90	$30.83	$29.64	$30.24	$25.97	271,338
2016-03-03	$27.89	$29.57	$27.89	$29.57	$25.40	172,723
2016-03-02	$27.54	$27.93	$27.38	$27.91	$23.97	150,577
2016-03-01	$27.12	$27.82	$26.83	$27.54	$23.66	129,606
2016-02-29	$26.70	$27.85	$26.70	$26.85	$23.06	169,690
2016-02-26	$26.19	$27.16	$26.05	$26.63	$22.87	142,312
2016-02-25	$26.50	$26.50	$25.64	$26.28	$22.57	174,391
2016-02-24	$25.50	$26.76	$25.32	$26.62	$22.87	135,970
2016-02-23	$26.34	$26.73	$25.35	$25.83	$22.19	209,068
2016-02-22	$26.58	$26.93	$26.26	$26.38	$22.66	210,056
2016-02-19	$26.85	$27.57	$26.07	$26.46	$22.73	174,533
2016-02-18	$26.89	$27.61	$26.31	$26.95	$23.15	158,944
2016-02-17	$26.03	$27.49	$26.03	$26.73	$22.96	246,862
2016-02-16	$24.95	$26.35	$24.69	$26.00	$22.33	218,078
2016-02-12	$24.01	$25.51	$23.45	$24.65	$21.17	288,009
2016-02-11	$25.55	$26.90	$23.25	$24.01	$20.62	668,175
2016-02-10	$28.20	$28.53	$26.62	$26.94	$23.14	203,200
2016-02-09	$27.65	$29.00	$27.65	$28.01	$24.06	137,936
2016-02-08	$27.17	$28.29	$26.22	$28.22	$24.24	202,134
2016-02-05	$27.85	$28.56	$27.49	$27.57	$23.68	158,162
2016-02-04	$27.92	$28.47	$26.02	$28.00	$24.05	164,856
2016-02-03	$27.38	$28.07	$26.40	$27.90	$23.96	171,075
2016-02-02	$28.69	$29.56	$27.08	$27.16	$23.33	152,862
2016-02-01	$29.04	$29.39	$27.86	$29.04	$24.94	179,722
2016-01-29	$27.41	$29.34	$27.41	$29.31	$25.18	274,262
2016-01-28	$27.73	$28.15	$27.13	$27.37	$23.51	120,737
2016-01-27	$26.73	$27.82	$26.73	$27.23	$23.39	197,362
2016-01-26	$26.54	$27.08	$26.20	$26.80	$23.02	204,638
2016-01-25	$27.33	$27.33	$26.18	$26.26	$22.56	128,410
2016-01-22	$27.75	$28.24	$27.47	$27.74	$23.83	177,845
2016-01-21	$25.43	$27.29	$25.43	$27.06	$23.24	228,401
2016-01-20	$25.01	$25.85	$24.05	$25.59	$21.98	299,142
2016-01-19	$27.05	$27.26	$25.43	$25.46	$21.87	227,390
2016-01-15	$27.07	$27.27	$26.42	$26.87	$23.08	290,805
2016-01-14	$27.47	$28.25	$27.22	$27.82	$23.90	176,920
2016-01-13	$29.22	$29.49	$27.38	$27.45	$23.58	198,253
2016-01-12	$29.84	$30.18	$28.67	$28.99	$24.90	234,020
2016-01-11	$29.74	$29.86	$29.21	$29.58	$25.41	107,358
2016-01-08	$29.41	$29.76	$29.17	$29.50	$25.34	182,745
2016-01-07	$30.09	$30.39	$29.51	$29.59	$25.42	122,650
2016-01-06	$30.32	$30.92	$30.11	$30.57	$26.26	116,120
2016-01-05	$30.75	$30.99	$30.51	$30.75	$26.41	96,822
2016-01-04	$31.17	$31.38	$30.57	$30.67	$26.34	266,444
2015-12-31	$31.52	$31.92	$31.37	$31.63	$27.17	149,773
2015-12-30	$31.72	$31.92	$31.38	$31.59	$27.13	74,854
2015-12-29	$32.26	$32.41	$31.65	$32.00	$27.35	67,630
2015-12-28	$32.31	$32.48	$32.00	$32.12	$27.45	91,759
2015-12-24	$32.68	$33.04	$32.47	$32.59	$27.86	32,259
2015-12-23	$32.31	$33.25	$31.50	$32.75	$27.99	102,534
2015-12-22	$31.07	$32.05	$30.90	$32.02	$27.37	82,095
2015-12-21	$30.77	$30.94	$30.46	$30.92	$26.43	130,328
2015-12-18	$31.50	$31.50	$30.34	$30.70	$26.24	455,772
2015-12-17	$31.81	$31.97	$31.40	$31.63	$27.04	91,162
2015-12-16	$31.51	$31.86	$31.21	$31.83	$27.21	123,148
2015-12-15	$31.68	$32.35	$31.25	$31.45	$26.88	135,860
2015-12-14	$31.82	$31.92	$31.15	$31.48	$26.91	158,164
2015-12-11	$32.24	$32.30	$31.62	$31.85	$27.22	124,916
2015-12-10	$32.77	$33.11	$32.60	$32.81	$28.04	104,182
2015-12-09	$33.11	$33.75	$32.53	$32.77	$28.01	177,500
2015-12-08	$33.65	$33.65	$33.11	$33.14	$28.33	112,041
2015-12-07	$33.98	$34.21	$33.89	$34.00	$29.06	157,016
2015-12-04	$34.20	$34.42	$33.72	$34.18	$29.22	80,912
2015-12-03	$35.16	$35.49	$34.13	$34.30	$29.32	140,027
2015-12-02	$35.01	$35.52	$34.64	$34.90	$29.83	183,939
2015-12-01	$34.79	$35.40	$34.79	$35.11	$30.01	131,588
2015-11-30	$34.10	$35.07	$33.70	$34.47	$29.46	200,647
2015-11-27	$34.05	$34.31	$33.22	$33.84	$28.93	40,165
2015-11-25	$34.07	$34.63	$33.84	$34.06	$29.11	99,681
2015-11-24	$33.50	$34.17	$33.35	$34.11	$29.16	95,355
2015-11-23	$33.02	$33.95	$33.00	$33.64	$28.75	150,811
2015-11-20	$34.02	$34.21	$32.99	$33.08	$28.28	183,352
2015-11-19	$34.54	$34.69	$33.64	$33.94	$29.01	132,866
2015-11-18	$34.48	$34.76	$33.82	$34.51	$29.50	131,111
2015-11-17	$35.13	$35.80	$34.39	$34.58	$29.56	125,970
2015-11-16	$34.92	$35.27	$33.65	$35.03	$29.94	107,712
2015-11-13	$35.13	$35.32	$34.42	$34.88	$29.81	180,051
2015-11-12	$35.68	$35.75	$35.00	$35.33	$30.20	276,896
2015-11-11	$36.88	$36.88	$35.74	$36.02	$30.79	217,513
2015-11-10	$35.95	$36.79	$35.59	$36.71	$31.38	245,242
2015-11-09	$35.79	$36.30	$35.19	$36.05	$30.81	351,113
2015-11-06	$33.45	$36.20	$33.45	$36.04	$30.81	354,472
2015-11-05	$35.00	$36.92	$33.45	$33.71	$28.81	437,016
2015-11-04	$36.78	$37.42	$36.58	$36.92	$31.56	204,104
2015-11-03	$35.49	$36.99	$35.37	$36.85	$31.50	159,560
2015-11-02	$35.31	$35.73	$34.50	$35.46	$30.31	147,992
2015-10-30	$34.99	$35.51	$34.23	$35.40	$30.26	235,044
2015-10-29	$35.77	$35.78	$34.75	$35.02	$29.93	205,683
2015-10-28	$34.65	$36.06	$34.38	$36.00	$30.77	185,858
2015-10-27	$35.22	$37.52	$34.01	$34.50	$29.49	245,117
2015-10-26	$35.70	$35.93	$35.18	$35.50	$30.34	90,989
2015-10-23	$36.17	$36.17	$35.38	$35.87	$30.66	96,762
2015-10-22	$35.35	$36.46	$35.30	$36.02	$30.79	91,145
2015-10-21	$36.16	$36.44	$35.02	$35.05	$29.96	127,407
2015-10-20	$35.98	$36.32	$35.73	$36.01	$30.78	107,658
2015-10-19	$35.82	$36.09	$35.31	$35.95	$30.73	100,446
2015-10-16	$36.88	$36.88	$35.88	$36.29	$31.02	87,765
2015-10-15	$36.38	$37.13	$35.60	$36.81	$31.46	186,149
2015-10-14	$36.83	$37.50	$36.34	$36.39	$31.10	107,335
2015-10-13	$37.88	$38.14	$37.03	$37.08	$31.69	83,725
2015-10-12	$38.56	$38.56	$37.61	$38.17	$32.63	94,414
2015-10-09	$37.83	$38.74	$37.47	$38.49	$32.90	106,355
2015-10-08	$36.59	$38.12	$36.59	$37.84	$32.34	149,246
2015-10-07	$36.55	$37.79	$36.32	$36.63	$31.31	162,738
2015-10-06	$36.10	$36.74	$35.91	$36.34	$31.06	133,570
2015-10-05	$34.90	$36.32	$34.90	$36.14	$30.89	190,762
2015-10-02	$34.06	$34.79	$34.01	$34.69	$29.65	137,321
2015-10-01	$34.28	$34.79	$33.97	$34.28	$29.30	165,394
2015-09-30	$33.91	$34.21	$33.03	$34.06	$29.11	221,387
2015-09-29	$33.73	$33.87	$32.65	$33.51	$28.64	228,626
2015-09-28	$34.66	$34.66	$33.71	$33.82	$28.79	108,432
2015-09-25	$34.29	$35.19	$34.06	$34.87	$29.68	181,496
2015-09-24	$34.00	$34.18	$33.42	$34.07	$29.00	112,492
2015-09-23	$33.81	$34.06	$33.43	$34.00	$28.94	139,772
2015-09-22	$34.00	$34.01	$33.60	$33.72	$28.70	148,059
2015-09-21	$34.47	$35.18	$34.15	$34.42	$29.30	103,799
2015-09-18	$34.85	$35.28	$33.88	$34.18	$29.09	219,951
2015-09-17	$35.44	$35.96	$35.15	$35.47	$30.19	117,134
2015-09-16	$34.60	$35.70	$34.60	$35.54	$30.25	87,405
2015-09-15	$33.76	$34.59	$33.76	$34.47	$29.34	77,151
2015-09-14	$34.32	$34.44	$33.41	$33.81	$28.78	159,256
2015-09-11	$34.50	$34.58	$33.87	$34.36	$29.25	68,360
2015-09-10	$34.57	$34.81	$34.01	$34.75	$29.58	110,213
2015-09-09	$34.13	$35.68	$34.13	$34.63	$29.48	187,046
2015-09-08	$33.69	$34.28	$33.52	$33.94	$28.89	86,452

Andersons Inc (ANDE) News Headlines

Her family has slept in 5 places since LA fires ravaged her home. What it’s like for Altadena residents trying to recover

Many in Altadena are determined to rebuild. But the arduous process, which can often feel like a full-time job, has begun to consume their lives and …

cnn.com Feb. 8, 2025

Recent Andersons Inc (ANDE) News

Similar Companies to Andersons Inc (ANDE) in the Food Distribution Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sysco Corp	SYY	Food Distribution	Consumer Defensive	482,000
United Natural Foods Inc	UNFI	Food Distribution	Consumer Defensive	43,500
US Foods Holding Corp	USFD	Food Distribution	Consumer Defensive	25,000
Performance Food Group Company	PFGC	Food Distribution	Consumer Defensive	18,000
SpartanNash Company	SPTN	Food Distribution	Consumer Defensive	17,000
Chefs` Warehouse Inc	CHEF	Food Distribution	Consumer Defensive	2,221
Andersons Inc	ANDE	Food Distribution	Consumer Defensive	2,200
Amcon Distributing Company	DIT	Food Distribution	Consumer Defensive	760
HF Foods Group Inc	HFFG	Food Distribution	Consumer Defensive	500
G. Willi-Food International Ltd	WILC	Food Distribution	Consumer Defensive	181

Andersons Inc (ANDE) Exchange: NASDAQ