Artesian Resources Corp - Class A (ARTNA) Stock

Data as of May 17, 2024

$40.48 ($-0.27) -0.66%

Artesian Resources Corp - Class A - Daily Information

Click for more stock information on Artesian Resources Corp - Class A.

Daily Information	Data
Date	May 17, 2024
Open	$40.95
Previous Close	$40.48
High	$41.05
Low	$40.18
Adjusted Open	$40.95
Previous Adjusted Close	$40.48
Adjusted High	$41.05
Adjusted Low	$40.18

About Artesian Resources Corp - Class A (ARTNA)

Artesian Resources Corporation operates as a holding company of wholly-owned subsidiaries offering water and wastewater services, and related services, on the Delmarva Peninsula. Artesian Water Company, the principal subsidiary, is the oldest and largest regulated water utility on the Delmarva Peninsula and has been providing water service since 1905. Artesian supplies 8.3 billion gallons of water per year through 1,368 miles of water main to over a third of Delawareans.

Invest in Artesian Resources Corp - Class A (ARTNA)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Artesian Resources Corp - Class A (ARTNA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-17	$40.95	$41.05	$40.18	$40.48	$40.48	27,158
2024-05-16	$40.18	$40.76	$39.83	$40.75	$40.75	33,840
2024-05-15	$41.29	$41.29	$40.18	$40.57	$40.28	25,767
2024-05-14	$40.25	$40.94	$40.05	$40.87	$40.58	32,268
2024-05-13	$40.41	$40.57	$39.69	$39.69	$39.40	39,043
2024-05-10	$39.33	$40.17	$39.19	$40.10	$39.81	29,562
2024-05-09	$38.15	$39.48	$38.15	$39.48	$39.20	40,263
2024-05-08	$38.20	$38.38	$37.99	$38.31	$38.03	14,932
2024-05-07	$37.36	$38.91	$37.36	$38.27	$37.99	41,047
2024-05-06	$37.44	$37.44	$36.72	$37.07	$36.80	21,507
2024-05-03	$37.00	$37.41	$36.72	$37.32	$37.05	20,048
2024-05-02	$36.07	$36.88	$36.01	$36.70	$36.70	31,784
2024-05-01	$35.04	$36.44	$35.04	$36.04	$36.04	28,123
2024-04-30	$34.69	$35.15	$34.48	$34.98	$34.98	25,608
2024-04-29	$34.79	$35.27	$34.71	$35.10	$35.10	27,101
2024-04-26	$34.55	$34.71	$34.28	$34.50	$34.50	22,040
2024-04-25	$34.55	$34.96	$34.11	$34.52	$34.52	32,408
2024-04-24	$34.69	$35.09	$34.49	$34.89	$34.89	26,567
2024-04-23	$34.66	$35.39	$34.66	$34.96	$34.96	27,254
2024-04-22	$34.87	$35.35	$34.80	$34.84	$34.84	28,839
2024-04-19	$34.26	$35.11	$34.17	$34.87	$34.87	42,725
2024-04-18	$34.20	$34.98	$34.14	$34.37	$34.37	45,502
2024-04-17	$33.75	$34.46	$33.75	$34.33	$34.33	31,606
2024-04-16	$34.45	$34.45	$33.42	$33.72	$33.72	37,150
2024-04-15	$34.00	$34.63	$33.60	$34.45	$34.45	43,163
2024-04-12	$34.67	$35.11	$33.80	$34.04	$34.04	47,498
2024-04-11	$36.11	$36.11	$34.80	$34.94	$34.94	25,143
2024-04-10	$35.83	$35.83	$34.45	$35.19	$35.19	49,198
2024-04-09	$36.01	$36.49	$36.01	$36.42	$36.42	32,200
2024-04-08	$35.31	$36.12	$35.10	$35.95	$35.95	42,408
2024-04-05	$36.32	$36.32	$35.17	$35.36	$35.36	23,456
2024-04-04	$36.38	$36.76	$36.00	$36.59	$36.59	42,510
2024-04-03	$35.50	$35.86	$35.23	$35.73	$35.73	24,642
2024-04-02	$36.43	$36.58	$35.73	$35.74	$35.74	28,838
2024-04-01	$37.33	$37.33	$36.26	$36.81	$36.81	28,188
2024-03-28	$37.26	$37.45	$36.89	$37.11	$37.11	40,467
2024-03-27	$35.49	$36.90	$35.49	$36.81	$36.81	25,354
2024-03-26	$35.15	$35.74	$35.00	$35.49	$35.49	38,716
2024-03-25	$35.68	$35.68	$34.82	$34.99	$34.99	36,921
2024-03-22	$35.71	$35.96	$35.34	$35.49	$35.49	32,042
2024-03-21	$35.77	$35.97	$35.43	$35.71	$35.71	38,209
2024-03-20	$35.08	$36.17	$35.08	$35.92	$35.92	31,337
2024-03-19	$35.73	$35.73	$35.23	$35.44	$35.44	21,121
2024-03-18	$36.63	$36.83	$35.51	$35.51	$35.51	41,149
2024-03-15	$35.62	$36.99	$35.62	$36.63	$36.63	262,149
2024-03-14	$35.87	$36.49	$35.18	$35.81	$35.81	58,176
2024-03-13	$36.08	$36.86	$35.95	$36.02	$36.02	53,635
2024-03-12	$36.68	$37.27	$35.82	$36.25	$36.25	38,179
2024-03-11	$36.36	$37.27	$36.06	$36.92	$36.92	28,798
2024-03-08	$36.30	$37.00	$36.29	$36.36	$36.36	22,131
2024-03-07	$35.86	$36.51	$35.66	$35.89	$35.89	25,483
2024-03-06	$35.86	$36.54	$35.75	$35.82	$35.82	24,633
2024-03-05	$35.53	$36.93	$35.12	$35.77	$35.77	44,287
2024-03-04	$34.63	$35.62	$34.37	$35.50	$35.50	47,255
2024-03-01	$34.03	$34.79	$34.00	$34.53	$34.53	28,961
2024-02-29	$34.92	$35.14	$34.32	$34.47	$34.47	32,206
2024-02-28	$34.32	$35.05	$34.32	$34.43	$34.43	19,022
2024-02-27	$34.42	$35.03	$34.12	$34.33	$34.33	21,349
2024-02-26	$34.49	$34.65	$33.84	$34.30	$34.30	39,466
2024-02-23	$34.93	$35.43	$34.32	$34.73	$34.73	34,423
2024-02-22	$35.50	$35.50	$34.47	$34.81	$34.81	46,971
2024-02-21	$35.52	$36.15	$35.52	$35.69	$35.69	13,777
2024-02-20	$35.43	$36.35	$35.43	$35.66	$35.66	20,069
2024-02-16	$36.65	$36.65	$35.73	$35.78	$35.78	31,432
2024-02-15	$35.63	$36.83	$35.63	$36.83	$36.83	32,018
2024-02-14	$36.21	$36.21	$34.94	$35.42	$35.42	35,918
2024-02-13	$36.53	$36.58	$35.00	$35.18	$35.18	40,297
2024-02-12	$36.25	$37.50	$36.25	$37.23	$37.23	29,783
2024-02-09	$35.57	$36.68	$35.57	$36.44	$36.44	30,595
2024-02-08	$35.25	$35.71	$35.00	$35.64	$35.64	18,757
2024-02-07	$36.39	$36.39	$35.48	$35.54	$35.25	48,303
2024-02-06	$35.50	$36.33	$35.50	$36.15	$35.86	31,569
2024-02-05	$35.69	$36.04	$35.25	$35.57	$35.28	39,446
2024-02-02	$36.49	$36.63	$35.79	$36.10	$35.81	24,952
2024-02-01	$36.60	$37.30	$36.60	$36.98	$36.68	28,016
2024-01-31	$37.07	$37.30	$36.50	$36.50	$36.21	50,701
2024-01-30	$37.14	$37.35	$36.65	$36.70	$36.40	13,643
2024-01-29	$36.75	$37.51	$36.62	$37.34	$37.04	23,934
2024-01-26	$37.54	$37.59	$36.46	$36.75	$36.45	30,285
2024-01-25	$37.17	$37.28	$36.88	$37.26	$36.96	28,924
2024-01-24	$38.29	$38.45	$36.89	$36.92	$36.62	42,195
2024-01-23	$37.81	$38.39	$37.72	$38.20	$37.89	29,393
2024-01-22	$37.29	$37.91	$37.29	$37.81	$37.51	24,323
2024-01-19	$37.53	$37.53	$36.81	$37.14	$36.84	37,094
2024-01-18	$36.72	$37.17	$35.81	$37.12	$36.82	47,886
2024-01-17	$36.78	$37.04	$36.29	$36.85	$36.55	34,939
2024-01-16	$37.98	$38.02	$36.61	$36.78	$36.48	46,839
2024-01-12	$38.25	$38.49	$37.67	$38.02	$38.02	29,105
2024-01-11	$38.28	$38.71	$37.59	$37.86	$37.86	50,021
2024-01-10	$38.01	$38.87	$37.99	$38.60	$38.60	31,005
2024-01-09	$38.52	$38.67	$37.86	$37.95	$37.95	26,488
2024-01-08	$38.28	$39.13	$38.02	$38.81	$38.81	35,118
2024-01-05	$38.93	$38.93	$38.04	$38.28	$38.28	49,881
2024-01-04	$40.07	$40.07	$38.81	$38.99	$38.99	32,499
2024-01-03	$40.86	$41.00	$39.37	$39.80	$39.80	54,868
2024-01-02	$41.24	$41.73	$40.77	$40.79	$40.79	20,119
2023-12-29	$42.40	$42.70	$41.24	$41.45	$41.45	24,510
2023-12-28	$42.40	$42.87	$42.36	$42.74	$42.74	23,543
2023-12-27	$42.76	$43.27	$42.29	$42.64	$42.64	36,986
2023-12-26	$42.86	$43.16	$42.35	$42.88	$42.88	33,594
2023-12-22	$42.58	$43.36	$42.54	$42.69	$42.69	18,768
2023-12-21	$42.80	$42.80	$41.84	$42.58	$42.58	27,553
2023-12-20	$42.27	$43.44	$42.00	$42.21	$42.21	34,861
2023-12-19	$42.00	$42.74	$41.60	$42.59	$42.59	28,822
2023-12-18	$42.00	$42.00	$41.21	$41.79	$41.79	30,019
2023-12-15	$43.87	$43.87	$41.55	$41.80	$41.80	144,406
2023-12-14	$44.20	$44.59	$42.81	$43.53	$43.53	48,323
2023-12-13	$42.25	$44.20	$42.25	$44.17	$44.17	57,265
2023-12-12	$42.65	$43.02	$42.21	$42.73	$42.73	24,599
2023-12-11	$43.51	$43.51	$42.16	$42.61	$42.61	26,157
2023-12-08	$44.38	$44.64	$43.47	$43.78	$43.78	36,299
2023-12-07	$44.41	$44.70	$44.10	$44.31	$44.31	22,939
2023-12-06	$43.75	$44.78	$43.75	$44.18	$44.18	43,838
2023-12-05	$43.30	$43.91	$43.19	$43.44	$43.44	22,746
2023-12-04	$42.88	$43.85	$42.84	$43.58	$43.58	26,415
2023-12-01	$42.00	$43.03	$41.34	$42.75	$42.75	34,529
2023-11-30	$41.62	$42.05	$41.35	$42.05	$42.05	55,923
2023-11-29	$41.71	$41.82	$41.19	$41.34	$41.34	16,406
2023-11-28	$42.56	$42.75	$41.32	$41.32	$41.32	19,401
2023-11-27	$43.01	$43.25	$42.72	$42.73	$42.73	21,778
2023-11-24	$42.73	$43.40	$42.29	$43.37	$43.37	11,956
2023-11-22	$42.67	$42.86	$42.32	$42.59	$42.59	11,352
2023-11-21	$41.91	$42.40	$41.42	$42.31	$42.31	27,532
2023-11-20	$42.60	$42.60	$41.53	$41.77	$41.77	16,135
2023-11-17	$43.15	$43.15	$41.99	$42.25	$42.25	30,478
2023-11-16	$43.00	$43.11	$42.49	$42.59	$42.59	16,467
2023-11-15	$42.83	$43.12	$42.45	$42.79	$42.79	24,538
2023-11-14	$41.37	$43.22	$40.70	$43.22	$42.93	56,500
2023-11-13	$40.41	$40.94	$40.41	$40.68	$40.41	12,701
2023-11-10	$41.38	$41.38	$40.60	$40.69	$40.42	23,433
2023-11-09	$41.15	$41.15	$40.42	$40.89	$40.62	22,696
2023-11-08	$42.08	$42.23	$40.78	$41.32	$41.04	26,018
2023-11-07	$41.58	$41.93	$40.45	$41.87	$41.59	32,149
2023-11-06	$40.43	$42.23	$40.43	$42.22	$41.94	23,290
2023-11-03	$41.26	$42.57	$41.02	$42.13	$42.13	35,453
2023-11-02	$39.92	$40.75	$39.92	$40.62	$40.62	26,465
2023-11-01	$39.37	$39.62	$38.95	$39.33	$39.33	17,215
2023-10-31	$39.26	$39.99	$39.10	$39.30	$39.30	15,816
2023-10-30	$39.85	$40.42	$39.24	$39.46	$39.46	25,192
2023-10-27	$40.26	$40.84	$39.37	$39.75	$39.75	28,929
2023-10-26	$39.54	$40.75	$39.54	$40.52	$40.52	27,272
2023-10-25	$39.39	$39.55	$38.76	$39.34	$39.34	20,588
2023-10-24	$39.63	$39.73	$39.20	$39.34	$39.34	19,968
2023-10-23	$39.89	$40.19	$38.97	$39.27	$39.27	23,546
2023-10-20	$40.17	$40.41	$39.72	$39.78	$39.78	22,913
2023-10-19	$40.13	$40.65	$39.71	$39.98	$39.98	45,159
2023-10-18	$41.18	$41.18	$39.63	$40.13	$40.13	32,437
2023-10-17	$41.07	$41.73	$41.01	$41.03	$41.03	29,081
2023-10-16	$41.28	$41.59	$40.79	$41.32	$41.32	21,776
2023-10-13	$41.22	$41.73	$40.82	$40.86	$40.86	17,504
2023-10-12	$41.83	$42.07	$40.99	$41.45	$41.45	17,183
2023-10-11	$42.55	$43.41	$42.36	$42.60	$42.60	18,970
2023-10-10	$42.44	$42.86	$42.02	$42.66	$42.66	25,458
2023-10-09	$42.26	$42.90	$41.86	$42.41	$42.41	31,186
2023-10-06	$41.67	$42.45	$41.55	$42.36	$42.36	21,268
2023-10-05	$41.18	$42.25	$40.87	$42.02	$42.02	41,368
2023-10-04	$41.19	$42.46	$40.80	$41.37	$41.37	24,963
2023-10-03	$40.81	$41.41	$40.38	$41.25	$41.25	33,047
2023-10-02	$41.67	$41.67	$40.67	$41.10	$41.10	31,344
2023-09-29	$41.87	$42.10	$41.33	$41.99	$41.99	37,254
2023-09-28	$42.55	$43.10	$41.26	$41.87	$41.87	38,402
2023-09-27	$42.24	$42.90	$41.95	$42.41	$42.41	65,089
2023-09-26	$43.65	$43.80	$42.09	$42.14	$42.14	24,051
2023-09-25	$43.81	$43.81	$42.86	$43.64	$43.64	41,394
2023-09-22	$44.41	$44.43	$43.75	$43.84	$43.84	37,029
2023-09-21	$44.88	$45.07	$44.58	$44.58	$44.58	26,620
2023-09-20	$45.65	$46.09	$45.23	$45.30	$45.30	23,618
2023-09-19	$46.24	$46.39	$45.83	$45.84	$45.84	26,129
2023-09-18	$46.75	$47.14	$46.49	$46.50	$46.50	30,880
2023-09-15	$47.20	$47.37	$45.88	$46.84	$46.84	319,978
2023-09-14	$47.16	$47.44	$46.90	$46.96	$46.96	27,577
2023-09-13	$46.49	$47.36	$46.44	$46.96	$46.96	33,693
2023-09-12	$46.09	$46.48	$46.09	$46.47	$46.47	17,918
2023-09-11	$45.72	$46.47	$45.72	$46.24	$46.24	26,958
2023-09-08	$46.39	$46.39	$45.24	$45.83	$45.83	24,750
2023-09-07	$45.80	$46.39	$45.19	$46.22	$46.22	32,971
2023-09-06	$45.63	$45.95	$45.42	$45.80	$45.80	29,032
2023-09-05	$46.15	$46.15	$45.00	$45.78	$45.78	45,855
2023-09-01	$46.11	$46.51	$45.91	$46.34	$46.34	33,404
2023-08-31	$46.10	$46.40	$46.03	$46.16	$46.16	42,275
2023-08-30	$46.15	$46.50	$45.92	$46.16	$46.16	33,884
2023-08-29	$45.99	$46.30	$45.38	$46.26	$46.26	32,232
2023-08-28	$46.00	$46.24	$45.63	$46.12	$46.12	41,866
2023-08-25	$45.79	$46.58	$45.52	$45.97	$45.97	36,791
2023-08-24	$45.56	$45.89	$45.33	$45.57	$45.57	31,360
2023-08-23	$46.21	$46.25	$45.15	$45.58	$45.58	58,006
2023-08-22	$47.69	$47.74	$45.84	$45.89	$45.89	79,398
2023-08-21	$47.52	$47.94	$47.00	$47.60	$47.60	57,679
2023-08-18	$47.24	$47.89	$47.24	$47.73	$47.73	35,058
2023-08-17	$46.85	$47.83	$46.85	$47.40	$47.40	40,772
2023-08-16	$46.92	$47.21	$46.89	$47.04	$47.04	35,408
2023-08-15	$46.73	$47.15	$46.02	$46.93	$46.65	28,689
2023-08-14	$46.50	$47.05	$46.04	$46.98	$46.70	41,719
2023-08-11	$45.84	$46.60	$45.84	$46.47	$46.19	52,033
2023-08-10	$45.34	$46.07	$45.34	$45.77	$45.50	24,257
2023-08-09	$45.56	$45.84	$44.53	$45.33	$45.06	48,555
2023-08-08	$45.91	$46.12	$44.37	$45.52	$45.25	29,742
2023-08-07	$45.45	$46.15	$45.45	$45.82	$45.55	49,599
2023-08-04	$45.26	$45.78	$44.93	$45.30	$45.30	73,237
2023-08-03	$45.81	$45.81	$45.01	$45.10	$45.10	61,042
2023-08-02	$45.01	$45.98	$45.01	$45.84	$45.84	31,646
2023-08-01	$45.75	$45.97	$45.13	$45.27	$45.27	33,366
2023-07-31	$45.77	$46.26	$45.27	$45.56	$45.56	64,660
2023-07-28	$46.11	$46.53	$45.61	$45.79	$45.79	30,943
2023-07-27	$47.60	$47.67	$45.70	$45.93	$45.93	71,197
2023-07-26	$48.37	$49.07	$47.14	$47.41	$47.41	57,078
2023-07-25	$48.45	$48.45	$47.82	$48.26	$48.26	28,531
2023-07-24	$48.75	$49.41	$48.53	$48.55	$48.55	27,190
2023-07-21	$49.54	$49.54	$49.02	$49.02	$49.02	24,491
2023-07-20	$48.10	$49.73	$48.00	$49.46	$49.46	36,426
2023-07-19	$47.81	$48.47	$47.48	$48.06	$48.06	66,244
2023-07-18	$48.20	$48.60	$47.39	$47.89	$47.89	19,601
2023-07-17	$48.29	$48.64	$47.70	$47.87	$47.87	21,478
2023-07-14	$48.67	$48.86	$48.12	$48.20	$48.20	23,671
2023-07-13	$47.37	$48.70	$47.03	$48.64	$48.64	47,802
2023-07-12	$46.67	$47.54	$46.67	$47.13	$47.13	45,064
2023-07-11	$46.19	$46.36	$45.69	$46.31	$46.31	20,678
2023-07-10	$46.50	$46.94	$46.12	$46.20	$46.20	20,135
2023-07-07	$46.67	$46.75	$46.14	$46.50	$46.50	44,244
2023-07-06	$46.55	$46.91	$46.26	$46.67	$46.67	40,127
2023-07-05	$46.75	$47.46	$46.65	$46.93	$46.93	29,628
2023-07-03	$46.90	$47.39	$46.74	$46.82	$46.82	21,666
2023-06-30	$47.48	$47.48	$46.61	$47.22	$47.22	52,892
2023-06-29	$46.42	$47.73	$46.37	$47.41	$47.41	49,862
2023-06-28	$47.94	$47.94	$47.18	$47.40	$47.40	42,132
2023-06-27	$47.86	$48.24	$47.60	$47.93	$47.93	30,200
2023-06-26	$48.60	$49.12	$47.62	$48.06	$48.06	48,706
2023-06-23	$48.93	$49.52	$47.72	$47.95	$47.95	281,046
2023-06-22	$49.42	$49.42	$48.68	$49.00	$49.00	40,833
2023-06-21	$48.97	$49.57	$48.49	$49.30	$49.30	47,749
2023-06-20	$49.07	$49.72	$48.97	$49.03	$49.03	75,713
2023-06-16	$49.24	$49.75	$49.02	$49.32	$49.32	95,606
2023-06-15	$48.23	$48.81	$48.21	$48.81	$48.81	40,377
2023-06-14	$48.80	$48.80	$47.94	$48.09	$48.09	36,530
2023-06-13	$48.33	$48.83	$48.09	$48.50	$48.50	41,487
2023-06-12	$49.92	$50.27	$48.26	$48.30	$48.30	30,984
2023-06-09	$49.78	$50.27	$49.78	$49.88	$49.88	18,841
2023-06-08	$50.29	$50.38	$49.48	$50.28	$50.28	42,127
2023-06-07	$49.26	$50.43	$49.22	$50.36	$50.36	63,220
2023-06-06	$48.78	$49.40	$48.45	$49.19	$49.19	43,777
2023-06-05	$49.84	$49.93	$48.31	$48.68	$48.68	72,226
2023-06-02	$48.99	$50.37	$48.95	$50.00	$50.00	59,448
2023-06-01	$49.39	$49.67	$48.19	$48.89	$48.89	47,341
2023-05-31	$48.90	$49.74	$48.58	$49.50	$49.50	51,294
2023-05-30	$48.91	$50.07	$48.91	$49.05	$49.05	70,584
2023-05-26	$47.71	$49.08	$47.58	$48.97	$48.97	88,179
2023-05-25	$49.17	$49.21	$47.53	$47.86	$47.86	58,275
2023-05-24	$48.84	$49.80	$48.63	$49.23	$49.23	45,750
2023-05-23	$49.97	$50.22	$48.86	$48.86	$48.86	43,084
2023-05-22	$48.95	$49.96	$47.81	$49.81	$49.81	135,804
2023-05-19	$49.23	$49.80	$48.50	$48.50	$48.50	292,215
2023-05-18	$55.23	$55.35	$54.83	$55.11	$55.11	19,907
2023-05-17	$54.82	$55.80	$54.60	$55.60	$55.31	20,684
2023-05-16	$54.57	$55.23	$53.76	$55.05	$55.05	20,938
2023-05-15	$55.08	$55.98	$54.64	$55.03	$55.03	20,607
2023-05-12	$54.78	$55.52	$54.62	$55.32	$55.32	20,495
2023-05-11	$55.39	$55.39	$54.49	$54.79	$54.79	26,120
2023-05-10	$54.72	$55.85	$54.48	$55.84	$55.84	17,284
2023-05-09	$54.98	$55.44	$54.37	$54.88	$54.88	26,461
2023-05-08	$55.40	$55.40	$54.20	$54.98	$54.98	22,127
2023-05-05	$55.11	$55.72	$54.71	$55.40	$55.40	16,349
2023-05-04	$54.36	$55.20	$53.65	$54.97	$54.97	21,476
2023-05-03	$54.65	$55.02	$53.68	$54.52	$54.52	29,003
2023-05-02	$55.43	$55.43	$53.39	$54.19	$54.19	40,433
2023-05-01	$54.78	$55.81	$54.78	$55.03	$55.03	25,898
2023-04-28	$56.02	$56.02	$54.56	$54.78	$54.78	15,614
2023-04-27	$55.65	$56.25	$55.20	$55.90	$55.90	19,015
2023-04-26	$57.08	$57.38	$55.14	$55.62	$55.62	34,934
2023-04-25	$56.28	$57.69	$56.18	$57.47	$57.47	26,154
2023-04-24	$56.59	$56.98	$55.90	$56.28	$56.28	16,362
2023-04-21	$56.10	$56.78	$55.78	$56.57	$56.57	25,714
2023-04-20	$55.40	$56.37	$54.95	$56.19	$56.19	21,663
2023-04-19	$55.20	$55.54	$54.50	$55.35	$55.35	21,523
2023-04-18	$55.78	$55.86	$54.30	$54.98	$54.98	18,626
2023-04-17	$55.61	$56.00	$54.98	$55.61	$55.61	24,168
2023-04-14	$58.06	$58.22	$55.35	$55.95	$55.95	27,801
2023-04-13	$58.41	$58.41	$57.39	$58.37	$58.37	31,232
2023-04-12	$57.79	$58.40	$57.40	$58.39	$58.39	28,415
2023-04-11	$57.97	$58.22	$57.05	$57.95	$57.95	65,212
2023-04-10	$56.95	$58.10	$56.80	$58.00	$58.00	30,167
2023-04-06	$56.81	$57.41	$56.72	$57.28	$57.28	26,999
2023-04-05	$55.59	$56.97	$55.59	$56.93	$56.93	26,984
2023-04-04	$55.18	$55.43	$54.86	$55.42	$55.42	25,374
2023-04-03	$55.68	$55.74	$55.05	$55.18	$55.18	27,491
2023-03-31	$54.32	$55.45	$54.27	$55.36	$55.36	60,510
2023-03-30	$54.31	$54.99	$54.00	$54.58	$54.58	32,501
2023-03-29	$53.61	$54.60	$53.61	$54.34	$54.34	28,528
2023-03-28	$53.50	$54.35	$53.35	$53.82	$53.82	21,373
2023-03-27	$53.29	$53.97	$53.29	$53.60	$53.60	35,971
2023-03-24	$51.31	$53.69	$51.31	$53.58	$53.58	48,045
2023-03-23	$52.00	$52.27	$51.40	$51.52	$51.52	34,094
2023-03-22	$52.34	$52.92	$51.30	$52.01	$52.01	58,964
2023-03-21	$53.55	$53.55	$51.60	$52.37	$52.37	69,445
2023-03-20	$52.73	$54.28	$52.40	$53.41	$53.41	68,558
2023-03-17	$53.22	$53.44	$51.69	$52.14	$52.14	95,413
2023-03-16	$52.93	$54.03	$52.18	$53.40	$53.40	38,551
2023-03-15	$52.16	$53.68	$52.16	$53.49	$53.49	53,691
2023-03-14	$52.26	$53.61	$52.26	$52.87	$52.87	35,309
2023-03-13	$52.23	$53.61	$51.49	$51.62	$51.62	52,395
2023-03-10	$53.79	$54.45	$51.81	$52.23	$52.23	63,801
2023-03-09	$54.95	$55.18	$54.08	$54.19	$54.19	62,749
2023-03-08	$55.18	$55.40	$54.45	$55.07	$55.07	43,095
2023-03-07	$55.36	$55.57	$54.77	$55.13	$55.13	31,484
2023-03-06	$54.83	$55.60	$54.25	$55.17	$55.17	49,581
2023-03-03	$55.74	$55.79	$54.77	$55.35	$55.35	37,443
2023-03-02	$54.36	$55.64	$54.02	$55.39	$55.39	38,393
2023-03-01	$56.29	$57.30	$54.15	$54.47	$54.47	63,658
2023-02-28	$56.88	$56.88	$55.90	$56.33	$56.33	87,292
2023-02-27	$57.46	$58.70	$56.65	$56.93	$56.93	45,643
2023-02-24	$58.00	$58.00	$56.73	$57.41	$57.41	31,367
2023-02-23	$59.00	$59.50	$58.07	$58.18	$58.18	48,982
2023-02-22	$59.00	$59.66	$58.50	$58.80	$58.80	41,622
2023-02-21	$59.19	$59.61	$58.41	$58.90	$58.90	45,464
2023-02-17	$58.06	$59.58	$58.06	$59.24	$59.24	24,956
2023-02-16	$57.93	$58.64	$57.18	$58.00	$58.00	28,803
2023-02-15	$57.63	$58.23	$56.68	$57.98	$57.98	44,649
2023-02-14	$58.60	$58.62	$57.30	$57.71	$57.71	42,455
2023-02-13	$57.64	$58.83	$57.28	$58.28	$58.28	51,311
2023-02-10	$56.98	$58.04	$56.67	$57.64	$57.64	51,305
2023-02-09	$58.26	$59.24	$56.50	$56.88	$56.88	36,087
2023-02-08	$60.14	$60.14	$57.69	$57.80	$57.80	53,889
2023-02-07	$61.56	$61.56	$60.01	$60.42	$60.13	52,146
2023-02-06	$61.70	$61.98	$61.10	$61.90	$61.60	43,746
2023-02-03	$60.77	$61.66	$59.84	$61.59	$61.59	39,818
2023-02-02	$60.07	$61.60	$59.80	$60.89	$60.89	54,193
2023-02-01	$59.16	$60.55	$58.34	$60.22	$60.22	45,078
2023-01-31	$57.58	$59.29	$56.95	$58.90	$58.90	32,786
2023-01-30	$57.43	$58.41	$57.08	$57.28	$57.28	64,122
2023-01-27	$61.13	$61.13	$56.68	$57.01	$57.01	91,551
2023-01-26	$61.86	$62.51	$61.12	$61.30	$61.30	32,258
2023-01-25	$61.50	$63.00	$61.19	$61.86	$61.86	65,935
2023-01-24	$60.79	$61.97	$60.18	$61.96	$61.96	24,045
2023-01-23	$59.68	$60.88	$58.94	$60.75	$60.75	40,030
2023-01-20	$61.64	$61.64	$58.89	$59.79	$59.79	48,979
2023-01-19	$59.31	$61.95	$59.20	$61.17	$61.17	127,502
2023-01-18	$61.35	$61.35	$59.09	$59.57	$59.57	31,098
2023-01-17	$60.00	$61.51	$60.00	$61.03	$61.03	33,027
2023-01-13	$59.39	$60.44	$58.80	$60.25	$60.25	32,644
2023-01-12	$59.12	$59.76	$57.92	$59.37	$59.37	30,305
2023-01-11	$59.69	$59.91	$58.65	$59.09	$59.09	46,434
2023-01-10	$59.71	$60.09	$59.03	$59.50	$59.50	43,430
2023-01-09	$60.29	$61.00	$59.50	$59.61	$59.61	33,444
2023-01-06	$59.30	$60.33	$59.30	$60.29	$60.29	20,509
2023-01-05	$59.30	$59.35	$57.90	$58.72	$58.72	59,883
2023-01-04	$59.44	$60.01	$59.07	$59.35	$59.35	33,822
2023-01-03	$59.00	$59.13	$58.10	$58.99	$58.99	52,630
2022-12-30	$58.18	$59.98	$58.18	$58.58	$58.58	58,787
2022-12-29	$57.85	$59.00	$57.72	$58.53	$58.53	39,300
2022-12-28	$58.10	$58.77	$57.60	$57.91	$57.91	53,545
2022-12-27	$56.42	$58.30	$56.27	$58.02	$58.02	44,051
2022-12-23	$55.36	$57.01	$55.36	$56.46	$56.46	34,200
2022-12-22	$54.98	$55.78	$54.10	$55.40	$55.40	43,720
2022-12-21	$54.19	$55.88	$54.19	$55.43	$55.43	22,366
2022-12-20	$53.85	$54.93	$53.85	$54.52	$54.52	31,491
2022-12-19	$55.32	$55.32	$53.33	$54.74	$54.74	76,062
2022-12-16	$52.82	$55.80	$52.07	$55.79	$55.79	162,112
2022-12-15	$54.85	$55.00	$52.81	$53.13	$53.13	54,408
2022-12-14	$55.42	$55.95	$54.44	$54.80	$54.80	37,352
2022-12-13	$55.30	$55.91	$54.85	$55.10	$55.10	43,342
2022-12-12	$55.45	$55.80	$54.27	$54.56	$54.56	26,816
2022-12-09	$55.30	$56.15	$55.25	$55.44	$55.44	25,395
2022-12-08	$55.20	$55.64	$54.40	$55.30	$55.30	24,665
2022-12-07	$55.10	$55.35	$54.75	$54.93	$54.93	25,270
2022-12-06	$54.28	$55.15	$54.12	$54.83	$54.83	18,463
2022-12-05	$53.99	$54.53	$53.63	$54.31	$54.31	43,342
2022-12-02	$53.95	$55.08	$53.42	$54.52	$54.52	31,833
2022-12-01	$54.71	$54.96	$53.91	$54.24	$54.24	23,540
2022-11-30	$52.87	$54.63	$52.57	$54.56	$54.56	176,215
2022-11-29	$53.85	$53.92	$52.78	$53.10	$53.10	27,482
2022-11-28	$55.45	$55.45	$54.04	$54.06	$54.06	18,793
2022-11-25	$56.01	$56.49	$55.73	$55.77	$55.77	24,100
2022-11-23	$55.88	$56.39	$55.17	$55.82	$55.82	39,283
2022-11-22	$56.22	$56.26	$54.81	$55.88	$55.88	43,500
2022-11-21	$55.77	$57.22	$55.77	$56.21	$56.21	38,522
2022-11-18	$53.85	$55.63	$52.73	$55.62	$55.62	55,651
2022-11-17	$53.46	$53.46	$52.47	$53.10	$53.10	35,572
2022-11-16	$52.55	$53.63	$51.93	$53.56	$53.56	32,472
2022-11-15	$51.67	$52.46	$51.03	$52.30	$52.30	32,992
2022-11-14	$51.13	$51.83	$51.06	$51.25	$51.25	44,370
2022-11-11	$53.87	$53.87	$51.11	$51.58	$51.58	35,896
2022-11-10	$52.36	$53.64	$51.45	$53.43	$53.43	57,782
2022-11-09	$51.38	$52.20	$51.00	$51.61	$51.34	34,755
2022-11-08	$51.16	$52.20	$50.88	$51.79	$51.52	33,655
2022-11-07	$51.85	$51.98	$50.29	$51.38	$51.11	23,987
2022-11-04	$50.75	$52.36	$49.81	$52.27	$52.00	29,373
2022-11-03	$50.65	$51.28	$49.96	$50.27	$50.01	34,434
2022-11-02	$51.05	$51.91	$50.94	$51.17	$50.90	35,087
2022-11-01	$52.45	$52.57	$51.41	$51.49	$51.22	19,499
2022-10-31	$53.31	$53.31	$52.00	$52.28	$52.01	57,212
2022-10-28	$52.49	$53.62	$52.49	$53.55	$53.27	41,996
2022-10-27	$52.05	$53.00	$51.97	$52.52	$52.25	24,101
2022-10-26	$52.25	$52.94	$51.61	$51.61	$51.34	29,034
2022-10-25	$50.94	$52.69	$50.31	$52.06	$51.79	37,079
2022-10-24	$50.44	$51.44	$50.20	$51.09	$50.83	31,027
2022-10-21	$48.67	$50.86	$48.44	$50.29	$50.03	260,594
2022-10-20	$49.64	$49.64	$47.82	$48.24	$47.99	52,441
2022-10-19	$49.01	$49.55	$48.64	$49.54	$49.28	48,639
2022-10-18	$49.01	$50.06	$48.91	$49.43	$49.17	63,765
2022-10-17	$46.99	$48.75	$46.99	$48.66	$48.41	54,838
2022-10-14	$47.67	$47.67	$46.76	$46.89	$46.89	31,508
2022-10-13	$45.87	$47.22	$45.44	$47.06	$47.06	37,123
2022-10-12	$46.64	$46.69	$45.92	$46.14	$46.14	32,647
2022-10-11	$46.05	$46.98	$45.73	$46.75	$46.75	17,866
2022-10-10	$46.34	$46.84	$45.61	$46.12	$46.12	33,793
2022-10-07	$47.85	$47.92	$45.64	$46.59	$46.59	48,798
2022-10-06	$48.61	$48.70	$47.64	$47.70	$47.70	24,390
2022-10-05	$49.12	$49.12	$48.37	$48.99	$48.99	34,198
2022-10-04	$49.75	$50.01	$48.41	$49.34	$49.34	57,516
2022-10-03	$48.56	$49.88	$48.17	$49.36	$49.36	33,924
2022-09-30	$48.51	$48.89	$48.04	$48.12	$48.12	44,520
2022-09-29	$49.83	$49.83	$47.96	$48.44	$48.44	33,361
2022-09-28	$49.78	$50.60	$48.95	$50.05	$50.05	37,242
2022-09-27	$50.27	$51.24	$49.52	$49.69	$49.69	42,981
2022-09-26	$51.01	$51.19	$49.80	$50.48	$50.48	35,514
2022-09-23	$51.89	$52.82	$50.84	$51.38	$51.38	28,129
2022-09-22	$52.68	$52.82	$51.98	$52.43	$52.43	30,912
2022-09-21	$53.41	$54.32	$52.52	$52.61	$52.61	31,263
2022-09-20	$55.27	$55.27	$53.02	$53.59	$53.59	45,567
2022-09-19	$55.13	$56.04	$54.47	$55.78	$55.78	72,199
2022-09-16	$55.61	$59.63	$55.00	$55.23	$55.23	327,967
2022-09-15	$56.41	$56.41	$55.27	$55.46	$55.46	42,045
2022-09-14	$55.40	$56.53	$54.83	$56.33	$56.33	48,418
2022-09-13	$53.69	$55.82	$53.69	$55.18	$55.18	73,938
2022-09-12	$53.91	$54.46	$52.89	$53.74	$53.74	30,520
2022-09-09	$53.53	$54.34	$52.91	$53.81	$53.81	48,960
2022-09-08	$53.95	$54.27	$53.30	$53.48	$53.48	26,179
2022-09-07	$53.54	$54.26	$53.15	$53.99	$53.99	30,645
2022-09-06	$54.53	$54.85	$52.98	$53.46	$53.46	31,305
2022-09-02	$55.18	$55.91	$54.44	$54.56	$54.56	21,216
2022-09-01	$54.65	$55.32	$53.36	$54.92	$54.92	26,273
2022-08-31	$54.91	$55.47	$54.32	$54.63	$54.63	23,562
2022-08-30	$56.04	$56.04	$54.63	$54.90	$54.90	40,256
2022-08-29	$56.55	$56.63	$55.36	$56.00	$56.00	27,401
2022-08-26	$57.56	$57.58	$56.65	$56.65	$56.65	37,128
2022-08-25	$56.88	$57.35	$55.53	$57.26	$57.26	55,558
2022-08-24	$56.12	$57.76	$55.50	$56.67	$56.67	52,867
2022-08-23	$58.70	$58.77	$55.78	$56.41	$56.41	81,962
2022-08-22	$58.53	$59.02	$58.07	$58.49	$58.49	75,231
2022-08-19	$58.87	$60.36	$58.47	$58.67	$58.67	69,440
2022-08-18	$57.75	$58.96	$57.75	$58.85	$58.85	49,363
2022-08-17	$56.82	$57.97	$56.77	$57.54	$57.54	50,748
2022-08-16	$56.30	$57.11	$56.00	$56.92	$56.92	37,290
2022-08-15	$55.69	$56.40	$55.64	$56.10	$56.10	52,667
2022-08-12	$54.34	$55.89	$53.80	$55.69	$55.69	40,983
2022-08-11	$54.55	$54.85	$53.78	$53.97	$53.97	39,744
2022-08-10	$53.87	$54.44	$53.34	$54.19	$54.19	28,466
2022-08-09	$53.85	$53.85	$52.89	$53.51	$53.51	28,364
2022-08-08	$53.42	$54.00	$52.75	$53.69	$53.69	39,877
2022-08-05	$53.68	$53.76	$53.00	$53.70	$53.43	34,668
2022-08-04	$52.34	$53.80	$52.34	$53.66	$53.39	31,827
2022-08-03	$51.53	$52.08	$50.64	$51.84	$51.58	37,742
2022-08-02	$51.99	$52.48	$51.70	$51.70	$51.44	30,207
2022-08-01	$51.55	$52.22	$50.77	$51.87	$51.61	38,878
2022-07-29	$51.85	$52.04	$51.29	$51.56	$51.30	33,026
2022-07-28	$51.75	$51.95	$51.35	$51.69	$51.43	61,003
2022-07-27	$51.83	$52.22	$51.28	$51.73	$51.47	19,303
2022-07-26	$51.58	$51.85	$51.57	$51.77	$51.51	17,809
2022-07-25	$50.95	$51.61	$50.95	$51.56	$51.30	17,465
2022-07-22	$50.25	$51.14	$50.25	$50.93	$50.67	23,605
2022-07-21	$51.19	$51.77	$50.03	$50.88	$50.62	29,693
2022-07-20	$51.70	$51.95	$51.04	$51.54	$51.28	32,423
2022-07-19	$51.08	$51.95	$50.99	$51.60	$51.34	29,281
2022-07-18	$50.89	$51.22	$50.35	$50.77	$50.51	34,802
2022-07-15	$50.42	$50.77	$49.93	$50.54	$50.28	41,805
2022-07-14	$50.42	$50.60	$48.97	$49.88	$49.63	24,508
2022-07-13	$50.18	$51.38	$49.72	$50.78	$50.52	55,472
2022-07-12	$50.02	$50.69	$50.00	$50.34	$50.09	47,048
2022-07-11	$50.39	$50.39	$49.41	$49.70	$49.45	18,221
2022-07-08	$49.85	$50.46	$49.29	$50.40	$50.15	34,256
2022-07-07	$50.44	$50.57	$49.58	$49.63	$49.38	37,620
2022-07-06	$49.95	$50.46	$48.34	$50.44	$50.18	39,010
2022-07-05	$50.41	$50.41	$48.82	$49.95	$49.70	23,310
2022-07-01	$49.03	$50.61	$49.03	$50.38	$50.13	26,642
2022-06-30	$47.81	$49.17	$47.81	$49.17	$48.92	20,659
2022-06-29	$49.07	$49.07	$47.57	$47.90	$47.66	17,741
2022-06-28	$48.98	$49.23	$48.64	$48.86	$48.61	13,751
2022-06-27	$48.03	$48.86	$47.87	$48.68	$48.43	17,922
2022-06-24	$46.32	$48.01	$46.32	$47.85	$47.61	172,440
2022-06-23	$45.83	$46.40	$45.44	$46.35	$46.12	24,263
2022-06-22	$45.34	$45.86	$45.02	$45.61	$45.38	24,830
2022-06-21	$45.45	$46.34	$44.97	$45.65	$45.42	43,002
2022-06-17	$45.46	$45.90	$45.05	$45.17	$44.94	55,715
2022-06-16	$45.19	$45.61	$44.67	$45.12	$44.89	49,545
2022-06-15	$45.51	$47.44	$44.90	$45.61	$45.38	50,184
2022-06-14	$45.02	$45.46	$44.08	$45.34	$45.11	45,737
2022-06-13	$46.48	$46.50	$44.87	$45.03	$44.80	31,960
2022-06-10	$46.15	$47.07	$46.11	$46.97	$46.73	18,672
2022-06-09	$46.95	$47.84	$46.36	$46.39	$46.16	15,984
2022-06-08	$47.45	$47.71	$46.84	$47.09	$46.85	15,047
2022-06-07	$48.54	$48.85	$47.09	$47.22	$46.98	26,536
2022-06-06	$48.76	$49.14	$48.05	$48.30	$48.06	20,067
2022-06-03	$48.12	$49.05	$48.12	$48.60	$48.35	17,746
2022-06-02	$48.40	$49.19	$48.40	$49.14	$48.89	15,965
2022-06-01	$49.00	$49.12	$48.44	$48.54	$48.29	31,591
2022-05-31	$48.43	$49.44	$48.28	$49.08	$48.83	23,702
2022-05-27	$48.95	$50.00	$48.76	$49.08	$48.83	19,926
2022-05-26	$49.23	$49.46	$48.34	$48.52	$48.27	18,390
2022-05-25	$49.06	$50.00	$48.58	$48.89	$48.64	31,840
2022-05-24	$47.69	$49.44	$47.24	$48.73	$48.48	27,350
2022-05-23	$47.71	$47.92	$46.92	$47.42	$47.18	12,262
2022-05-20	$47.77	$47.77	$46.72	$47.07	$46.83	31,778
2022-05-19	$46.70	$47.99	$45.55	$47.66	$47.42	36,428
2022-05-18	$45.52	$48.54	$45.49	$46.84	$46.60	43,780
2022-05-17	$45.16	$45.31	$44.66	$45.24	$45.01	16,577
2022-05-16	$45.06	$45.88	$44.80	$44.95	$44.72	14,429
2022-05-13	$45.47	$45.66	$44.51	$45.37	$45.14	16,943
2022-05-12	$44.85	$45.27	$44.78	$45.10	$44.87	19,431
2022-05-11	$44.75	$45.69	$44.70	$45.00	$44.77	19,074
2022-05-10	$46.01	$46.25	$44.62	$44.87	$44.64	54,715
2022-05-09	$44.54	$46.06	$44.54	$46.01	$45.78	29,478
2022-05-06	$44.97	$45.09	$44.19	$45.00	$44.77	12,959
2022-05-05	$46.54	$46.54	$44.29	$45.16	$44.66	18,405
2022-05-04	$45.57	$46.62	$45.43	$46.62	$46.10	12,304
2022-05-03	$46.37	$46.37	$45.48	$45.58	$45.08	11,475
2022-05-02	$46.17	$46.48	$45.51	$45.97	$45.46	29,150
2022-04-29	$46.80	$46.80	$46.05	$46.50	$45.99	24,571
2022-04-28	$46.65	$47.64	$46.50	$46.96	$46.44	12,641
2022-04-27	$46.90	$47.06	$46.10	$46.25	$45.74	11,929
2022-04-26	$47.05	$47.80	$46.89	$46.95	$46.43	17,748
2022-04-25	$46.33	$47.26	$46.05	$47.08	$46.56	54,775
2022-04-22	$47.95	$47.99	$46.38	$46.38	$45.87	17,568
2022-04-21	$48.02	$48.37	$47.51	$47.68	$47.15	14,020
2022-04-20	$46.91	$48.19	$46.91	$48.00	$47.47	9,618
2022-04-19	$46.40	$47.10	$46.29	$46.85	$46.33	14,750
2022-04-18	$46.05	$46.55	$46.01	$46.11	$45.60	15,911
2022-04-14	$47.04	$47.39	$46.32	$46.35	$45.84	13,484
2022-04-13	$47.82	$47.82	$46.48	$46.82	$46.30	26,224
2022-04-12	$47.62	$47.72	$46.88	$47.42	$46.90	10,461
2022-04-11	$47.98	$47.98	$47.00	$47.34	$46.82	7,852
2022-04-08	$48.70	$48.92	$47.75	$47.78	$47.25	16,330
2022-04-07	$48.13	$49.06	$48.07	$48.64	$48.10	11,532
2022-04-06	$48.44	$48.56	$47.87	$48.33	$47.80	12,658
2022-04-05	$48.66	$48.89	$48.02	$48.15	$47.62	11,003
2022-04-04	$49.63	$49.89	$48.45	$48.46	$47.92	20,017
2022-04-01	$48.55	$49.43	$48.15	$49.27	$48.73	26,443
2022-03-31	$48.15	$48.72	$48.15	$48.55	$48.01	13,962
2022-03-30	$48.39	$48.60	$48.08	$48.15	$47.62	14,720
2022-03-29	$47.88	$48.50	$47.62	$48.19	$47.66	12,818
2022-03-28	$47.03	$47.87	$46.82	$47.50	$46.97	14,748
2022-03-25	$46.39	$47.71	$46.39	$47.04	$46.52	14,525
2022-03-24	$47.23	$47.30	$46.63	$47.03	$46.51	21,183
2022-03-23	$47.78	$47.78	$46.65	$46.77	$46.25	45,846
2022-03-22	$47.95	$48.42	$47.45	$47.45	$46.93	19,419
2022-03-21	$48.08	$48.67	$47.40	$48.30	$47.77	19,852
2022-03-18	$46.11	$48.30	$46.11	$48.08	$47.55	201,816
2022-03-17	$47.00	$47.67	$46.50	$47.06	$46.54	18,053
2022-03-16	$47.18	$47.62	$46.23	$46.77	$46.25	56,021
2022-03-15	$47.46	$48.06	$46.81	$47.10	$46.58	18,992
2022-03-14	$48.43	$48.47	$47.30	$47.54	$47.01	42,976
2022-03-11	$47.83	$48.58	$47.52	$48.21	$47.68	12,710
2022-03-10	$48.44	$48.51	$46.94	$47.82	$47.29	15,324
2022-03-09	$50.05	$50.05	$48.13	$48.44	$47.90	32,531
2022-03-08	$50.20	$50.88	$49.44	$49.45	$48.90	37,780
2022-03-07	$49.70	$50.56	$49.70	$50.24	$49.68	21,790
2022-03-04	$48.80	$49.55	$47.91	$49.47	$48.92	21,452
2022-03-03	$48.61	$49.27	$48.50	$49.12	$48.58	30,043
2022-03-02	$46.82	$48.70	$46.82	$48.12	$47.59	33,374
2022-03-01	$46.21	$46.79	$45.98	$46.46	$45.95	26,719
2022-02-28	$46.42	$47.24	$45.06	$46.48	$45.97	16,474
2022-02-25	$46.99	$47.01	$46.29	$46.81	$46.29	9,984
2022-02-24	$45.94	$47.15	$45.57	$46.80	$46.28	21,342
2022-02-23	$47.13	$48.08	$45.11	$46.69	$46.17	15,320
2022-02-22	$46.17	$47.09	$46.17	$47.06	$46.54	12,053
2022-02-18	$46.33	$46.95	$46.12	$46.45	$45.94	13,483
2022-02-17	$46.03	$47.19	$45.06	$46.19	$45.68	17,383
2022-02-16	$46.11	$46.58	$45.54	$46.46	$45.95	17,165
2022-02-15	$46.24	$46.66	$45.79	$45.90	$45.39	21,580
2022-02-14	$46.24	$47.00	$45.78	$46.21	$45.70	52,587
2022-02-11	$46.14	$46.96	$45.80	$46.21	$45.70	14,270
2022-02-10	$46.17	$46.88	$45.58	$46.10	$45.59	32,359
2022-02-09	$46.81	$46.96	$46.20	$46.59	$46.07	22,591
2022-02-08	$46.41	$47.23	$46.15	$46.70	$46.18	19,803
2022-02-07	$46.13	$47.29	$46.13	$46.81	$46.03	24,594
2022-02-04	$46.83	$46.83	$45.47	$45.84	$45.08	23,331
2022-02-03	$46.72	$46.94	$45.62	$46.55	$45.77	19,426
2022-02-02	$47.26	$47.60	$45.90	$46.41	$45.64	21,376
2022-02-01	$47.85	$47.85	$46.39	$47.26	$46.47	35,720
2022-01-31	$48.40	$49.00	$47.70	$48.20	$47.40	39,089
2022-01-28	$47.09	$48.77	$47.09	$48.43	$47.62	29,947
2022-01-27	$47.36	$47.89	$46.56	$47.48	$46.69	36,459
2022-01-26	$47.47	$47.95	$45.80	$47.01	$46.23	57,426
2022-01-25	$45.24	$46.81	$45.24	$45.93	$45.16	25,377
2022-01-24	$44.64	$46.00	$44.60	$45.52	$44.76	45,877
2022-01-21	$44.78	$45.04	$44.10	$44.58	$43.84	27,558
2022-01-20	$44.35	$45.00	$43.90	$44.54	$43.80	16,854
2022-01-19	$44.01	$44.60	$43.84	$44.05	$43.31	11,052
2022-01-18	$44.20	$44.71	$44.00	$44.08	$43.34	18,103
2022-01-14	$44.00	$44.82	$44.00	$44.65	$43.90	11,490
2022-01-13	$44.46	$45.20	$43.59	$44.66	$43.91	21,776
2022-01-12	$44.05	$44.05	$43.02	$43.65	$42.92	19,123
2022-01-11	$44.60	$44.60	$43.04	$43.94	$43.21	14,326
2022-01-10	$43.65	$44.43	$43.58	$44.02	$43.29	16,114
2022-01-07	$43.39	$44.93	$43.39	$43.92	$43.19	19,055
2022-01-06	$44.52	$45.33	$44.15	$44.60	$43.86	12,217
2022-01-05	$45.56	$45.57	$44.50	$44.84	$44.09	11,344
2022-01-04	$46.07	$46.11	$45.37	$45.50	$44.74	10,443
2022-01-03	$46.43	$46.75	$45.82	$46.04	$45.27	11,332
2021-12-31	$45.97	$47.17	$45.77	$46.33	$45.56	28,013
2021-12-30	$46.36	$46.91	$46.11	$46.11	$45.34	10,205
2021-12-29	$46.84	$47.49	$46.29	$46.36	$45.59	13,398
2021-12-28	$46.19	$46.94	$45.11	$46.65	$45.87	16,941
2021-12-27	$47.12	$47.82	$45.52	$45.87	$45.10	22,854
2021-12-23	$46.73	$47.34	$46.19	$46.81	$46.03	8,312
2021-12-22	$45.58	$46.57	$45.58	$46.47	$45.69	22,372
2021-12-21	$46.90	$46.98	$45.56	$45.77	$45.01	19,209
2021-12-20	$46.66	$46.86	$45.51	$46.53	$45.75	33,780
2021-12-17	$43.31	$47.99	$43.05	$47.62	$46.83	170,679
2021-12-16	$42.51	$44.21	$41.62	$43.03	$42.31	35,227
2021-12-15	$42.00	$42.71	$41.87	$42.28	$41.57	28,847
2021-12-14	$42.14	$43.75	$41.52	$42.21	$41.51	31,210
2021-12-13	$42.27	$43.37	$42.10	$42.38	$41.67	26,201
2021-12-10	$42.75	$42.75	$42.06	$42.60	$41.89	9,628
2021-12-09	$42.53	$43.53	$42.02	$42.45	$41.74	22,093
2021-12-08	$42.35	$43.33	$42.35	$42.79	$42.08	15,698
2021-12-07	$42.60	$43.31	$42.01	$42.63	$41.92	29,406
2021-12-06	$42.46	$42.85	$42.00	$42.73	$42.02	18,468
2021-12-03	$43.11	$43.11	$42.07	$42.29	$41.58	13,278
2021-12-02	$42.70	$43.40	$42.04	$42.78	$42.07	13,730
2021-12-01	$43.43	$43.61	$42.04	$42.04	$41.34	14,419
2021-11-30	$43.43	$43.43	$42.08	$42.76	$42.05	31,815
2021-11-29	$42.75	$45.31	$41.96	$43.74	$43.01	45,014
2021-11-26	$43.83	$43.83	$41.90	$42.75	$42.04	13,262
2021-11-24	$44.55	$45.55	$44.40	$44.69	$43.94	10,296
2021-11-23	$45.43	$46.16	$45.07	$45.28	$44.52	12,110
2021-11-22	$44.50	$46.49	$44.02	$45.30	$44.54	20,625
2021-11-19	$43.79	$44.76	$43.59	$44.33	$43.59	15,503
2021-11-18	$43.62	$44.25	$42.75	$43.94	$43.21	18,610
2021-11-17	$43.52	$43.63	$43.00	$43.63	$42.90	12,706
2021-11-16	$43.26	$43.54	$42.69	$43.26	$42.54	13,041
2021-11-15	$43.46	$43.65	$42.47	$43.08	$42.36	24,786
2021-11-12	$42.29	$43.68	$41.51	$42.95	$42.23	37,384
2021-11-11	$41.96	$42.61	$41.60	$42.29	$41.58	10,576
2021-11-10	$41.89	$42.78	$41.45	$42.11	$41.41	26,686
2021-11-09	$42.15	$42.21	$41.69	$41.69	$40.99	14,501
2021-11-08	$42.43	$42.86	$41.62	$42.13	$41.43	22,585
2021-11-05	$40.82	$42.77	$40.82	$42.22	$41.52	23,087
2021-11-04	$40.83	$41.38	$40.36	$40.80	$39.87	10,153
2021-11-03	$40.35	$41.30	$40.01	$40.99	$40.05	13,211
2021-11-02	$40.64	$40.70	$40.25	$40.55	$39.62	11,600
2021-11-01	$40.41	$40.65	$39.97	$40.45	$39.52	17,100
2021-10-29	$39.90	$40.40	$39.65	$40.22	$39.30	21,722
2021-10-28	$39.92	$40.17	$39.60	$39.84	$38.93	24,503
2021-10-27	$40.04	$40.04	$38.99	$39.69	$38.78	10,915
2021-10-26	$39.72	$39.99	$39.20	$39.38	$38.48	14,144
2021-10-25	$39.30	$40.01	$39.21	$39.79	$38.88	25,271
2021-10-22	$39.37	$39.65	$38.80	$39.35	$38.45	15,969
2021-10-21	$38.93	$39.55	$38.55	$39.55	$38.65	19,566
2021-10-20	$38.70	$39.03	$38.56	$38.85	$37.96	11,818
2021-10-19	$38.38	$38.84	$38.08	$38.78	$37.89	14,220
2021-10-18	$39.07	$39.14	$38.40	$38.41	$37.53	10,297
2021-10-15	$39.43	$39.43	$38.59	$39.27	$38.37	31,012
2021-10-14	$38.70	$39.11	$38.47	$39.01	$38.12	16,275
2021-10-13	$38.77	$38.77	$38.12	$38.12	$37.25	4,603
2021-10-12	$38.26	$38.59	$37.93	$38.31	$37.43	11,043
2021-10-11	$38.36	$38.39	$37.60	$38.31	$37.43	16,156
2021-10-08	$38.72	$38.72	$38.03	$38.28	$37.40	8,956
2021-10-07	$38.64	$39.00	$38.32	$38.54	$37.66	12,423
2021-10-06	$38.21	$38.55	$38.21	$38.51	$37.63	12,054
2021-10-05	$38.29	$38.29	$37.84	$38.05	$37.18	8,016
2021-10-04	$38.02	$38.35	$37.82	$38.14	$37.27	15,408
2021-10-01	$38.21	$38.40	$38.02	$38.19	$37.32	12,470
2021-09-30	$38.63	$38.84	$38.07	$38.17	$37.30	13,021
2021-09-29	$38.49	$38.74	$38.10	$38.68	$37.80	8,931
2021-09-28	$38.74	$39.14	$37.91	$38.31	$37.43	30,685
2021-09-27	$38.49	$39.63	$38.49	$39.02	$38.13	18,382
2021-09-24	$38.60	$38.68	$38.05	$38.68	$37.80	23,188
2021-09-23	$38.47	$38.87	$37.92	$38.67	$37.79	22,570
2021-09-22	$38.50	$38.96	$37.96	$38.33	$37.45	42,926
2021-09-21	$37.90	$38.60	$37.90	$38.24	$37.37	31,900
2021-09-20	$37.60	$38.04	$37.30	$37.61	$36.75	39,856
2021-09-17	$38.15	$38.38	$37.51	$37.97	$37.10	133,915
2021-09-16	$37.86	$37.86	$37.03	$37.74	$36.88	23,733
2021-09-15	$36.97	$37.97	$36.86	$37.79	$36.93	32,495
2021-09-14	$37.16	$37.37	$36.56	$36.66	$35.82	15,104
2021-09-13	$37.22	$37.68	$36.55	$36.81	$35.97	19,533
2021-09-10	$38.32	$38.79	$37.13	$37.13	$36.28	20,500
2021-09-09	$38.34	$38.80	$38.03	$38.03	$37.16	10,209
2021-09-08	$38.56	$38.90	$38.20	$38.68	$37.80	9,152
2021-09-07	$39.23	$39.23	$38.51	$38.60	$37.72	5,817
2021-09-03	$38.97	$39.49	$38.83	$39.27	$38.37	12,138
2021-09-02	$39.64	$39.74	$38.76	$39.02	$38.13	9,279
2021-09-01	$39.38	$39.83	$38.95	$39.47	$38.57	20,908
2021-08-31	$39.43	$40.19	$39.28	$39.41	$38.51	18,955
2021-08-30	$38.45	$39.64	$38.45	$39.25	$38.35	21,632
2021-08-27	$38.57	$39.35	$38.51	$38.51	$37.63	21,076
2021-08-26	$38.48	$38.82	$38.20	$38.20	$37.33	9,499
2021-08-25	$38.78	$39.00	$38.52	$38.55	$37.67	5,902
2021-08-24	$38.60	$39.08	$38.60	$38.94	$38.05	8,562
2021-08-23	$38.17	$39.08	$37.83	$38.85	$37.96	14,737
2021-08-20	$38.31	$38.31	$37.61	$37.88	$37.01	49,665
2021-08-19	$38.16	$38.49	$37.67	$38.21	$37.34	22,696
2021-08-18	$38.43	$38.85	$38.01	$38.23	$37.36	12,013
2021-08-17	$38.77	$38.99	$38.32	$38.47	$37.59	10,922
2021-08-16	$39.09	$39.30	$38.75	$38.89	$38.00	11,490
2021-08-13	$38.30	$39.19	$38.30	$39.18	$38.28	10,388
2021-08-12	$39.29	$39.29	$38.26	$38.40	$37.52	10,995
2021-08-11	$38.82	$39.52	$38.79	$39.26	$38.36	12,133
2021-08-10	$39.24	$39.25	$39.02	$39.14	$38.24	5,665
2021-08-09	$39.17	$39.70	$39.16	$39.22	$38.32	13,500
2021-08-06	$40.06	$40.45	$39.70	$39.70	$38.79	11,167
2021-08-05	$39.72	$40.24	$39.41	$40.19	$39.01	12,870
2021-08-04	$39.57	$40.10	$39.52	$39.69	$38.53	10,717
2021-08-03	$39.38	$40.13	$39.38	$39.75	$38.59	23,905
2021-08-02	$39.14	$39.59	$39.07	$39.54	$38.38	14,151
2021-07-30	$39.13	$39.44	$39.08	$39.08	$37.94	9,165
2021-07-29	$39.01	$39.39	$38.84	$39.17	$38.02	11,895
2021-07-28	$38.75	$38.95	$38.42	$38.84	$37.70	10,038
2021-07-27	$38.61	$39.16	$38.61	$38.98	$37.84	8,049
2021-07-26	$38.54	$39.01	$38.31	$38.88	$37.74	50,317
2021-07-23	$38.14	$38.57	$38.00	$38.43	$37.31	9,147
2021-07-22	$38.22	$38.40	$37.85	$37.95	$36.84	15,407
2021-07-21	$38.69	$38.91	$38.27	$38.30	$37.18	14,254
2021-07-20	$38.45	$39.49	$38.00	$38.51	$37.38	27,030
2021-07-19	$37.86	$38.50	$37.76	$38.27	$37.15	23,518
2021-07-16	$37.79	$38.30	$37.55	$38.22	$37.10	12,697
2021-07-15	$37.15	$37.89	$37.00	$37.84	$36.73	14,937
2021-07-14	$37.06	$37.49	$37.06	$37.30	$36.21	13,406
2021-07-13	$37.19	$37.32	$37.03	$37.19	$36.10	11,461
2021-07-12	$37.27	$37.29	$36.85	$37.29	$36.20	14,179
2021-07-09	$37.54	$37.95	$37.02	$37.27	$36.18	12,265
2021-07-08	$37.73	$37.75	$36.75	$36.90	$35.82	18,167
2021-07-07	$37.48	$38.30	$37.44	$37.94	$36.83	18,874
2021-07-06	$38.07	$38.29	$37.08	$37.30	$36.21	33,495
2021-07-02	$38.03	$38.99	$37.69	$38.74	$37.61	47,311
2021-07-01	$37.33	$37.93	$36.87	$37.77	$36.66	85,688
2021-06-30	$37.20	$37.20	$36.70	$36.77	$35.69	42,712
2021-06-29	$37.49	$37.80	$36.80	$36.83	$35.75	21,477
2021-06-28	$36.79	$37.46	$36.65	$37.09	$36.00	29,342
2021-06-25	$36.43	$37.30	$36.25	$36.64	$35.57	499,416
2021-06-24	$36.60	$37.08	$36.05	$36.46	$35.39	57,300
2021-06-23	$37.20	$37.20	$35.90	$36.63	$35.56	81,707
2021-06-22	$37.54	$37.54	$36.03	$36.78	$35.70	78,531
2021-06-21	$37.61	$37.61	$36.80	$36.97	$35.89	77,244
2021-06-18	$38.42	$39.06	$36.13	$36.13	$35.07	156,057
2021-06-17	$40.19	$40.42	$38.60	$38.96	$37.82	33,235
2021-06-16	$41.29	$41.29	$40.34	$40.41	$39.23	10,403
2021-06-15	$41.19	$41.19	$40.73	$40.96	$39.76	15,896
2021-06-14	$41.04	$41.47	$40.97	$41.15	$39.95	9,302
2021-06-11	$41.24	$41.54	$41.20	$41.37	$40.16	5,680
2021-06-10	$41.62	$41.80	$41.07	$41.35	$40.14	16,058
2021-06-09	$41.52	$42.00	$41.45	$41.50	$40.29	13,008
2021-06-08	$41.26	$41.44	$41.16	$41.44	$40.23	7,751
2021-06-07	$40.95	$41.38	$40.52	$41.22	$40.01	13,289
2021-06-04	$40.93	$41.14	$40.90	$40.94	$39.74	15,258
2021-06-03	$40.97	$41.13	$40.80	$41.03	$39.83	10,005
2021-06-02	$40.51	$40.82	$40.50	$40.80	$39.61	11,885
2021-06-01	$41.00	$41.00	$40.27	$40.30	$39.12	17,170
2021-05-28	$41.94	$41.94	$41.24	$41.24	$40.03	4,187
2021-05-27	$41.75	$41.75	$41.22	$41.42	$40.21	5,783
2021-05-26	$40.60	$42.11	$40.50	$41.43	$40.22	14,430
2021-05-25	$40.74	$40.86	$40.31	$40.70	$39.51	6,899
2021-05-24	$40.38	$41.01	$40.38	$40.97	$39.77	7,150
2021-05-21	$40.97	$40.97	$40.06	$40.65	$39.46	9,785
2021-05-20	$40.28	$40.74	$40.17	$40.66	$39.47	12,613
2021-05-19	$39.57	$40.22	$39.21	$39.90	$38.73	14,248
2021-05-18	$40.19	$40.49	$39.34	$39.34	$38.19	9,450
2021-05-17	$39.63	$40.43	$39.50	$40.27	$39.09	12,769
2021-05-14	$39.61	$40.13	$39.30	$39.50	$38.34	13,146
2021-05-13	$38.75	$39.80	$38.75	$39.62	$38.46	12,077
2021-05-12	$39.20	$39.40	$38.58	$38.62	$37.49	11,322
2021-05-11	$39.89	$39.93	$39.14	$39.19	$38.04	10,557
2021-05-10	$40.37	$40.50	$39.35	$39.67	$38.51	18,250
2021-05-07	$40.76	$41.15	$40.32	$40.32	$39.14	12,158
2021-05-06	$40.12	$41.12	$40.00	$40.98	$39.78	18,663
2021-05-05	$39.70	$40.78	$39.52	$40.57	$39.13	18,305
2021-05-04	$41.00	$41.00	$40.09	$40.11	$38.69	8,493
2021-05-03	$40.40	$41.18	$40.25	$40.88	$39.43	13,306
2021-04-30	$39.49	$40.49	$39.37	$40.45	$39.02	21,794
2021-04-29	$39.50	$39.79	$39.42	$39.42	$38.02	13,704
2021-04-28	$39.43	$39.70	$39.03	$39.44	$38.04	9,357
2021-04-27	$39.81	$40.00	$39.03	$39.44	$38.04	34,719
2021-04-26	$40.37	$40.69	$39.76	$39.76	$38.35	13,815
2021-04-23	$40.19	$40.70	$40.04	$40.35	$38.92	11,981
2021-04-22	$40.58	$40.72	$39.89	$39.89	$38.48	21,853
2021-04-21	$40.44	$40.70	$40.25	$40.25	$38.83	15,303
2021-04-20	$40.38	$40.78	$40.31	$40.76	$39.32	25,992
2021-04-19	$41.13	$41.13	$40.37	$40.70	$39.26	21,548
2021-04-16	$41.81	$42.00	$41.03	$41.44	$39.97	32,386
2021-04-15	$40.55	$41.51	$40.52	$41.51	$40.04	15,733
2021-04-14	$40.07	$40.44	$40.07	$40.28	$38.85	8,373
2021-04-13	$40.44	$40.70	$40.00	$40.25	$38.83	13,988
2021-04-12	$39.71	$40.57	$39.71	$40.22	$38.80	16,140
2021-04-09	$40.46	$40.46	$39.74	$40.00	$38.58	10,898
2021-04-08	$40.27	$40.75	$40.00	$40.18	$38.76	9,388
2021-04-07	$40.57	$40.57	$39.59	$39.89	$38.48	20,395
2021-04-06	$40.07	$40.87	$40.07	$40.61	$39.17	17,232
2021-04-05	$39.65	$40.90	$39.65	$40.29	$38.86	16,651
2021-04-01	$39.48	$40.22	$39.18	$39.70	$38.29	23,229
2021-03-31	$39.89	$40.45	$39.26	$39.38	$37.99	26,362
2021-03-30	$39.63	$40.90	$39.13	$39.64	$38.24	17,434
2021-03-29	$39.04	$39.86	$38.97	$39.71	$38.30	27,829
2021-03-26	$39.22	$40.02	$38.56	$39.30	$37.91	26,099
2021-03-25	$39.16	$39.97	$38.84	$39.21	$37.82	12,267
2021-03-24	$39.22	$39.85	$38.86	$39.08	$37.70	16,841
2021-03-23	$38.94	$40.30	$38.79	$38.79	$37.42	31,218
2021-03-22	$40.51	$40.97	$39.11	$39.31	$37.92	36,915
2021-03-19	$40.25	$40.85	$39.59	$40.85	$39.40	140,210
2021-03-18	$40.29	$41.32	$39.80	$39.80	$38.39	33,505
2021-03-17	$41.49	$41.98	$40.03	$40.10	$38.68	35,164
2021-03-16	$42.17	$42.29	$41.15	$42.01	$40.52	41,813
2021-03-15	$42.01	$42.70	$41.64	$42.53	$41.02	24,134
2021-03-12	$40.30	$42.40	$40.30	$42.33	$40.83	18,550
2021-03-11	$40.00	$40.64	$39.43	$40.39	$38.96	22,073
2021-03-10	$40.00	$40.64	$39.61	$40.25	$38.83	46,082
2021-03-09	$39.61	$40.26	$39.09	$40.03	$38.61	28,900
2021-03-08	$38.50	$39.97	$38.50	$39.45	$38.05	32,337
2021-03-05	$37.65	$38.80	$37.65	$38.66	$37.29	19,802
2021-03-04	$37.65	$38.64	$37.30	$37.30	$35.98	24,581
2021-03-03	$37.78	$37.95	$37.35	$37.64	$36.31	19,690
2021-03-02	$37.33	$37.69	$37.00	$37.41	$36.09	11,910
2021-03-01	$37.77	$37.77	$37.10	$37.54	$36.21	8,728
2021-02-26	$37.70	$38.05	$37.00	$37.00	$35.69	17,530
2021-02-25	$39.17	$39.17	$37.59	$37.70	$36.37	22,243
2021-02-24	$38.58	$39.14	$38.00	$38.77	$37.40	18,459
2021-02-23	$38.22	$39.71	$38.08	$38.08	$36.73	21,982
2021-02-22	$38.28	$38.31	$37.76	$38.06	$36.71	14,399
2021-02-19	$37.95	$38.50	$37.95	$38.20	$36.85	11,880
2021-02-18	$38.70	$39.00	$38.00	$38.05	$36.70	18,297
2021-02-17	$38.78	$38.78	$38.01	$38.58	$37.21	10,271
2021-02-16	$38.99	$38.99	$38.19	$38.49	$37.13	17,576
2021-02-12	$39.36	$39.81	$38.68	$38.83	$37.46	22,173
2021-02-11	$40.17	$40.17	$39.01	$39.17	$37.78	9,597
2021-02-10	$40.41	$40.83	$39.77	$39.84	$38.43	27,335
2021-02-09	$39.47	$40.96	$39.47	$40.41	$38.98	28,088
2021-02-08	$39.66	$40.19	$39.16	$39.47	$38.07	29,874
2021-02-05	$40.57	$40.57	$39.51	$39.91	$38.50	22,395
2021-02-04	$40.22	$41.00	$40.22	$41.00	$39.30	18,744
2021-02-03	$40.66	$40.80	$39.94	$40.23	$38.56	18,653
2021-02-02	$40.94	$41.02	$40.16	$40.92	$39.22	25,514
2021-02-01	$40.66	$40.78	$39.83	$40.58	$38.89	21,713
2021-01-29	$39.50	$41.45	$39.01	$40.88	$39.18	50,175
2021-01-28	$38.76	$40.00	$38.57	$39.32	$37.69	30,805
2021-01-27	$37.88	$38.69	$37.71	$38.51	$36.91	35,109
2021-01-26	$37.89	$38.60	$37.89	$38.43	$36.83	23,798
2021-01-25	$38.03	$38.24	$37.60	$37.89	$36.31	28,065
2021-01-22	$37.56	$38.55	$37.50	$38.39	$36.79	13,700
2021-01-21	$38.16	$38.16	$37.45	$37.86	$36.29	7,415
2021-01-20	$38.19	$38.55	$37.63	$37.88	$36.31	10,823
2021-01-19	$38.51	$38.52	$37.80	$38.23	$36.64	16,366
2021-01-15	$38.57	$38.95	$38.10	$38.70	$37.09	13,137
2021-01-14	$38.84	$39.19	$38.70	$38.89	$37.27	13,853
2021-01-13	$39.10	$39.18	$38.35	$38.63	$37.02	17,388
2021-01-12	$38.24	$38.62	$37.88	$38.60	$37.00	14,272
2021-01-11	$38.25	$38.29	$37.60	$38.25	$36.66	10,788
2021-01-08	$38.20	$38.43	$37.95	$38.42	$36.82	12,599
2021-01-07	$38.29	$38.29	$37.61	$38.17	$36.58	43,249
2021-01-06	$37.07	$39.21	$36.91	$38.36	$36.77	27,080
2021-01-05	$36.98	$36.98	$36.68	$36.87	$35.34	26,763
2021-01-04	$37.16	$37.49	$36.72	$36.79	$35.26	13,892
2020-12-31	$36.95	$37.30	$36.73	$37.08	$35.54	8,369
2020-12-30	$36.67	$37.15	$36.55	$36.80	$35.27	12,836
2020-12-29	$36.89	$37.26	$36.80	$36.92	$35.38	11,170
2020-12-28	$37.19	$37.55	$37.19	$37.31	$35.76	11,297
2020-12-24	$37.33	$37.33	$36.70	$37.05	$35.51	6,123
2020-12-23	$37.15	$37.39	$37.00	$37.03	$35.49	13,510
2020-12-22	$37.20	$37.74	$36.53	$36.94	$35.40	23,798
2020-12-21	$37.10	$37.61	$36.38	$37.14	$35.60	31,597
2020-12-18	$38.68	$38.68	$36.50	$37.33	$35.78	165,529
2020-12-17	$38.67	$39.21	$38.45	$38.60	$37.00	17,339
2020-12-16	$39.76	$39.76	$38.47	$38.55	$36.95	13,946
2020-12-15	$38.81	$39.52	$38.63	$39.20	$37.57	31,346
2020-12-14	$39.53	$39.68	$38.87	$38.91	$37.29	12,553
2020-12-11	$38.84	$39.89	$38.83	$39.36	$37.72	25,295
2020-12-10	$39.42	$39.66	$38.71	$39.17	$37.54	26,988
2020-12-09	$38.73	$39.45	$38.35	$39.24	$37.61	20,788
2020-12-08	$38.21	$38.82	$38.11	$38.80	$37.19	26,502
2020-12-07	$38.22	$38.76	$38.06	$38.50	$36.90	9,528
2020-12-04	$37.98	$38.49	$37.88	$38.08	$36.50	20,346
2020-12-03	$38.17	$38.17	$37.60	$37.60	$36.04	13,101
2020-12-02	$37.76	$38.26	$36.31	$38.08	$36.50	20,347
2020-12-01	$37.57	$38.26	$37.28	$37.48	$35.92	21,193
2020-11-30	$38.38	$38.38	$36.62	$36.97	$35.43	25,228
2020-11-27	$38.56	$38.56	$37.90	$38.10	$36.52	7,339
2020-11-25	$37.98	$38.51	$37.52	$38.30	$36.71	21,883
2020-11-24	$37.77	$38.50	$37.39	$38.14	$36.55	34,187
2020-11-23	$37.47	$37.90	$37.14	$37.39	$35.84	19,735
2020-11-20	$37.46	$38.01	$37.19	$37.32	$35.77	23,858
2020-11-19	$39.02	$39.02	$37.26	$37.93	$36.35	23,075
2020-11-18	$39.29	$39.61	$38.04	$38.30	$36.71	13,733
2020-11-17	$39.33	$39.68	$38.93	$38.93	$37.31	15,529
2020-11-16	$39.19	$39.96	$38.77	$39.72	$38.07	15,952
2020-11-13	$38.73	$39.55	$38.59	$39.06	$37.44	12,278
2020-11-12	$40.00	$40.26	$38.26	$38.65	$37.04	17,635
2020-11-11	$40.26	$40.26	$39.21	$40.11	$38.44	13,613
2020-11-10	$37.46	$39.94	$37.33	$39.85	$38.19	46,367
2020-11-09	$35.99	$38.40	$35.99	$37.10	$35.56	40,669
2020-11-06	$35.92	$35.92	$35.44	$35.65	$34.17	28,139
2020-11-05	$35.48	$36.38	$35.48	$36.10	$34.35	16,635
2020-11-04	$36.09	$36.55	$35.50	$35.58	$33.86	14,448
2020-11-03	$35.57	$36.60	$35.51	$36.49	$34.72	17,858
2020-11-02	$35.58	$35.66	$35.10	$35.27	$33.56	34,335
2020-10-30	$35.16	$35.67	$35.04	$35.23	$33.52	23,821
2020-10-29	$35.30	$35.47	$34.50	$35.16	$33.46	32,857
2020-10-28	$36.00	$36.18	$35.10	$35.12	$33.42	13,597
2020-10-27	$36.34	$36.61	$36.06	$36.21	$34.46	11,710
2020-10-26	$36.09	$36.29	$35.85	$36.27	$34.51	14,057
2020-10-23	$36.77	$36.77	$36.25	$36.34	$34.58	16,621
2020-10-22	$36.62	$37.38	$36.32	$36.72	$34.94	23,148
2020-10-21	$36.36	$36.90	$36.36	$36.58	$34.81	13,923
2020-10-20	$37.22	$37.51	$35.98	$36.53	$34.76	24,693
2020-10-19	$37.29	$38.22	$37.07	$37.16	$35.36	17,229
2020-10-16	$37.02	$38.81	$36.67	$37.18	$35.38	146,865
2020-10-15	$36.30	$37.18	$35.40	$37.18	$35.38	32,009
2020-10-14	$35.91	$36.60	$35.91	$36.43	$34.67	29,381
2020-10-13	$36.20	$36.49	$35.90	$36.18	$34.43	34,277
2020-10-12	$34.80	$36.60	$34.65	$36.27	$34.51	80,108
2020-10-09	$35.10	$35.10	$34.70	$34.81	$33.12	31,646
2020-10-08	$35.12	$35.29	$34.91	$35.10	$33.40	13,431
2020-10-07	$34.82	$35.03	$34.79	$34.90	$33.21	22,270
2020-10-06	$35.30	$35.30	$34.53	$34.64	$32.96	22,780
2020-10-05	$35.06	$35.25	$35.00	$35.08	$33.38	15,840
2020-10-02	$34.63	$35.23	$34.50	$35.08	$33.38	15,269
2020-10-01	$34.69	$34.78	$34.37	$34.78	$33.10	21,791
2020-09-30	$34.51	$34.91	$34.36	$34.47	$32.80	29,393
2020-09-29	$34.30	$34.62	$34.10	$34.30	$32.64	14,961
2020-09-28	$33.95	$34.42	$33.89	$34.27	$32.61	18,938
2020-09-25	$33.34	$33.86	$33.34	$33.76	$32.12	20,438
2020-09-24	$33.01	$33.59	$33.01	$33.34	$31.73	14,760
2020-09-23	$33.35	$33.88	$33.09	$33.11	$31.51	20,184
2020-09-22	$33.92	$34.34	$33.21	$33.38	$31.76	20,980
2020-09-21	$34.11	$34.46	$33.52	$33.95	$32.31	25,676
2020-09-18	$34.54	$34.66	$34.00	$34.66	$32.98	81,106
2020-09-17	$33.90	$34.61	$33.90	$34.45	$32.78	19,093
2020-09-16	$34.34	$34.72	$34.25	$34.27	$32.61	22,735
2020-09-15	$34.58	$34.89	$34.24	$34.24	$32.58	10,321
2020-09-14	$34.07	$34.62	$34.07	$34.44	$32.77	15,468
2020-09-11	$34.63	$34.63	$33.95	$33.95	$32.31	16,536
2020-09-10	$34.99	$34.99	$34.39	$34.52	$32.85	14,298
2020-09-09	$34.88	$35.16	$34.66	$34.77	$33.09	15,928
2020-09-08	$34.72	$34.78	$34.06	$34.56	$32.89	19,628
2020-09-04	$35.38	$35.38	$34.59	$34.59	$32.91	17,436
2020-09-03	$35.43	$35.50	$34.80	$35.05	$33.35	15,595
2020-09-02	$34.89	$35.59	$34.89	$35.18	$33.48	20,639
2020-09-01	$35.20	$35.28	$34.62	$34.89	$33.20	19,685
2020-08-31	$34.94	$35.29	$34.92	$35.19	$33.49	15,750
2020-08-28	$35.41	$35.41	$34.91	$35.03	$33.33	17,598
2020-08-27	$35.38	$35.57	$35.03	$35.17	$33.47	18,904
2020-08-26	$35.96	$35.96	$35.12	$35.16	$33.46	19,160
2020-08-25	$35.97	$35.99	$35.55	$35.84	$34.10	11,221
2020-08-24	$35.70	$36.10	$35.41	$36.04	$34.29	20,393
2020-08-21	$35.87	$35.87	$35.25	$35.41	$33.69	33,279
2020-08-20	$35.57	$35.99	$35.46	$35.67	$33.94	19,455
2020-08-19	$35.91	$36.30	$35.61	$35.70	$33.97	17,400
2020-08-18	$36.50	$36.60	$35.84	$35.87	$34.13	16,056
2020-08-17	$36.65	$37.07	$36.44	$36.56	$34.79	24,152
2020-08-14	$36.51	$36.80	$36.06	$36.66	$34.88	23,862
2020-08-13	$36.17	$36.59	$36.12	$36.59	$34.82	20,627
2020-08-12	$37.13	$37.17	$36.09	$36.17	$34.42	55,311
2020-08-11	$37.87	$37.98	$36.62	$36.76	$34.98	22,531
2020-08-10	$37.62	$38.44	$37.53	$37.65	$35.83	34,679
2020-08-07	$35.26	$37.67	$35.26	$37.56	$35.74	43,051
2020-08-06	$35.50	$35.50	$34.98	$35.26	$33.55	26,110
2020-08-05	$35.77	$35.77	$35.38	$35.64	$33.68	26,645
2020-08-04	$35.29	$35.68	$35.18	$35.65	$33.68	22,240
2020-08-03	$35.25	$35.33	$34.82	$35.23	$33.29	22,153
2020-07-31	$35.60	$36.01	$34.62	$35.08	$33.15	37,066
2020-07-30	$36.10	$36.11	$35.44	$35.75	$33.78	30,724
2020-07-29	$36.12	$36.51	$36.10	$36.39	$34.38	18,827
2020-07-28	$35.62	$36.24	$35.62	$36.14	$34.15	18,332
2020-07-27	$36.15	$36.20	$35.65	$35.73	$33.76	25,127
2020-07-24	$36.82	$36.93	$36.12	$36.14	$34.15	17,083
2020-07-23	$36.46	$36.91	$36.45	$36.82	$34.79	29,147
2020-07-22	$36.83	$37.05	$36.44	$36.70	$34.68	32,141
2020-07-21	$36.94	$37.25	$36.58	$36.92	$34.88	24,376
2020-07-20	$36.49	$36.73	$36.23	$36.66	$34.64	25,824
2020-07-17	$35.67	$36.60	$35.67	$36.58	$34.56	36,151
2020-07-16	$35.31	$35.96	$35.30	$35.70	$33.73	23,055
2020-07-15	$35.75	$36.12	$35.37	$35.40	$33.45	33,701
2020-07-14	$35.29	$35.30	$34.81	$35.28	$33.34	34,633
2020-07-13	$35.63	$35.75	$34.96	$35.01	$33.08	28,339
2020-07-10	$34.46	$35.58	$34.46	$35.42	$33.47	53,934
2020-07-09	$35.33	$35.33	$34.20	$34.43	$32.53	30,646
2020-07-08	$35.52	$35.76	$34.91	$35.32	$33.37	31,200
2020-07-07	$35.99	$35.99	$35.28	$35.45	$33.50	27,348
2020-07-06	$36.99	$36.99	$35.98	$36.07	$34.08	28,154
2020-07-02	$36.10	$36.83	$36.10	$36.60	$34.58	26,487
2020-07-01	$36.21	$36.45	$35.81	$36.05	$34.06	27,881
2020-06-30	$35.32	$36.48	$35.32	$36.29	$34.29	49,374
2020-06-29	$35.96	$36.07	$35.09	$35.42	$33.47	54,845
2020-06-26	$34.83	$36.26	$34.35	$35.79	$33.82	390,986
2020-06-25	$34.67	$35.36	$34.65	$35.20	$33.26	71,223
2020-06-24	$34.71	$35.35	$34.41	$34.67	$32.76	88,686
2020-06-23	$34.56	$35.37	$34.45	$35.05	$33.12	55,248
2020-06-22	$34.50	$34.97	$34.16	$34.46	$32.56	54,396
2020-06-19	$35.21	$35.32	$34.12	$34.37	$32.48	88,619
2020-06-18	$34.26	$35.34	$34.11	$34.74	$32.82	70,881
2020-06-17	$35.08	$35.10	$34.10	$34.15	$32.27	39,757
2020-06-16	$35.54	$35.77	$34.72	$34.86	$32.94	32,680
2020-06-15	$33.72	$35.21	$33.50	$35.10	$33.16	33,208
2020-06-12	$34.50	$34.58	$33.37	$34.32	$32.43	40,581
2020-06-11	$34.81	$35.02	$33.67	$33.74	$31.88	49,491
2020-06-10	$35.76	$35.93	$35.37	$35.47	$33.51	19,242
2020-06-09	$35.96	$35.97	$34.74	$35.55	$33.59	26,703
2020-06-08	$36.37	$36.77	$36.01	$36.25	$34.25	39,420
2020-06-05	$35.95	$36.87	$35.51	$36.39	$34.38	40,867
2020-06-04	$35.73	$35.86	$34.91	$35.40	$33.45	23,913
2020-06-03	$35.64	$36.50	$35.44	$35.94	$33.96	21,682
2020-06-02	$34.98	$35.34	$34.93	$35.34	$33.39	18,577
2020-06-01	$35.26	$35.85	$34.95	$35.14	$33.20	29,263
2020-05-29	$35.13	$35.37	$34.52	$35.11	$33.17	32,942
2020-05-28	$35.30	$35.64	$34.95	$35.03	$33.10	34,899
2020-05-27	$35.28	$35.28	$34.53	$34.95	$33.02	33,378
2020-05-26	$35.00	$35.00	$34.45	$34.53	$32.63	29,390
2020-05-22	$34.51	$34.51	$33.61	$33.98	$32.11	25,697
2020-05-21	$34.68	$34.77	$34.01	$34.41	$32.51	22,938
2020-05-20	$33.87	$34.77	$33.51	$34.60	$32.69	28,513
2020-05-19	$34.62	$34.62	$33.28	$33.34	$31.50	30,795
2020-05-18	$33.15	$34.95	$33.10	$34.93	$33.00	41,004
2020-05-15	$32.89	$32.95	$31.89	$32.75	$30.94	35,992
2020-05-14	$33.00	$33.29	$31.99	$32.97	$31.15	39,776
2020-05-13	$33.88	$34.02	$32.81	$33.50	$31.65	35,363
2020-05-12	$36.27	$36.27	$34.25	$34.30	$32.41	35,692
2020-05-11	$35.59	$36.51	$35.30	$36.42	$34.41	54,070
2020-05-08	$35.11	$35.88	$35.10	$35.65	$33.68	21,536
2020-05-07	$35.30	$35.74	$34.29	$34.61	$32.70	33,997
2020-05-06	$34.89	$35.29	$34.56	$35.01	$32.84	37,477
2020-05-05	$35.40	$35.79	$34.85	$34.85	$32.69	25,808
2020-05-04	$34.45	$35.54	$34.20	$35.39	$33.20	37,753
2020-05-01	$34.40	$34.66	$34.02	$34.32	$32.20	34,217
2020-04-30	$35.60	$35.60	$34.38	$34.53	$32.39	24,209
2020-04-29	$35.84	$36.84	$34.98	$36.04	$33.81	38,562
2020-04-28	$35.63	$35.63	$34.98	$35.08	$32.91	18,137
2020-04-27	$34.67	$35.24	$34.66	$35.11	$32.94	27,510
2020-04-24	$33.86	$34.65	$33.85	$34.10	$31.99	21,602
2020-04-23	$34.40	$34.74	$33.93	$33.95	$31.85	25,775
2020-04-22	$34.94	$35.05	$34.25	$34.56	$32.42	16,221
2020-04-21	$34.52	$34.93	$34.23	$34.70	$32.55	18,753
2020-04-20	$35.36	$35.64	$34.53	$35.31	$33.12	21,232
2020-04-17	$36.20	$36.85	$35.39	$36.05	$33.82	32,493
2020-04-16	$36.11	$36.51	$34.60	$35.69	$33.48	26,747
2020-04-15	$36.78	$36.93	$35.68	$36.04	$33.81	25,463
2020-04-14	$37.78	$37.92	$36.77	$37.20	$34.90	26,385
2020-04-13	$36.93	$37.46	$36.39	$37.41	$35.09	19,864
2020-04-09	$36.40	$37.40	$36.40	$37.40	$35.09	29,515
2020-04-08	$36.55	$36.65	$35.76	$36.30	$34.05	29,011
2020-04-07	$37.75	$38.07	$35.56	$36.41	$34.16	32,779
2020-04-06	$36.12	$37.74	$36.12	$37.56	$35.24	40,311
2020-04-03	$35.43	$36.23	$34.55	$35.17	$32.99	17,651
2020-04-02	$35.82	$36.95	$34.91	$35.88	$33.66	24,245
2020-04-01	$36.07	$36.47	$35.43	$35.64	$33.43	42,210
2020-03-31	$36.96	$37.38	$35.76	$37.38	$35.07	33,477
2020-03-30	$36.50	$36.99	$35.77	$36.98	$34.69	23,557
2020-03-27	$34.95	$37.50	$34.73	$36.06	$33.83	41,804
2020-03-26	$34.96	$36.03	$34.75	$36.03	$33.80	36,081
2020-03-25	$33.41	$35.58	$32.78	$35.28	$33.10	39,219
2020-03-24	$32.00	$34.00	$30.89	$34.00	$31.90	40,195
2020-03-23	$33.37	$33.68	$30.01	$31.24	$29.31	37,908
2020-03-20	$34.58	$34.58	$32.51	$32.69	$30.67	49,207
2020-03-19	$32.71	$35.25	$32.08	$35.18	$33.00	30,966
2020-03-18	$34.22	$34.30	$30.10	$33.25	$31.19	57,150
2020-03-17	$32.91	$35.12	$31.25	$35.12	$32.95	40,016
2020-03-16	$33.00	$33.00	$30.06	$32.78	$30.75	32,575
2020-03-13	$34.95	$35.00	$32.16	$33.75	$31.66	30,186
2020-03-12	$31.54	$34.09	$31.52	$33.89	$31.79	42,818
2020-03-11	$35.07	$35.28	$33.15	$33.35	$31.29	21,806
2020-03-10	$35.37	$35.74	$34.68	$35.64	$33.43	24,203
2020-03-09	$34.56	$35.34	$34.56	$35.32	$33.13	35,856
2020-03-06	$34.64	$35.70	$34.63	$35.53	$33.33	11,099
2020-03-05	$36.22	$36.51	$34.93	$35.49	$33.29	18,304
2020-03-04	$34.84	$36.74	$34.47	$36.74	$34.47	17,242
2020-03-03	$34.75	$35.13	$34.30	$34.84	$32.68	32,273
2020-03-02	$34.86	$35.45	$34.50	$34.76	$32.61	34,509
2020-02-28	$35.25	$35.74	$34.04	$34.33	$32.21	43,413
2020-02-27	$37.01	$37.10	$35.97	$35.97	$33.74	19,051
2020-02-26	$36.75	$37.44	$36.73	$37.30	$34.99	8,246
2020-02-25	$37.17	$37.62	$36.73	$36.73	$34.46	13,530
2020-02-24	$37.19	$37.85	$37.12	$37.12	$34.82	12,375
2020-02-21	$37.44	$37.79	$37.44	$37.44	$35.12	8,907
2020-02-20	$37.49	$37.83	$37.28	$37.35	$35.04	6,371
2020-02-19	$37.73	$37.87	$37.50	$37.50	$35.18	12,820
2020-02-18	$37.49	$37.91	$37.49	$37.53	$35.21	6,167
2020-02-14	$37.75	$38.17	$37.54	$37.78	$35.44	8,030
2020-02-13	$37.03	$37.72	$37.03	$37.67	$35.34	4,643
2020-02-12	$37.15	$37.49	$37.00	$37.30	$34.99	8,525
2020-02-11	$37.61	$37.61	$37.15	$37.15	$34.85	3,606
2020-02-10	$37.07	$37.65	$37.07	$37.30	$34.99	6,390
2020-02-07	$37.32	$37.68	$37.13	$37.30	$34.99	13,801
2020-02-06	$38.04	$38.04	$37.16	$37.39	$35.08	10,550
2020-02-05	$37.08	$38.63	$37.07	$38.04	$35.45	21,214
2020-02-04	$37.26	$37.26	$36.95	$36.97	$34.45	9,751
2020-02-03	$37.91	$37.97	$37.45	$37.46	$34.91	19,423
2020-01-31	$39.16	$39.18	$37.65	$37.72	$35.15	14,282
2020-01-30	$38.92	$39.40	$38.92	$39.39	$36.71	4,501
2020-01-29	$39.14	$39.20	$38.99	$39.19	$36.52	5,302
2020-01-28	$39.20	$39.39	$39.00	$39.25	$36.58	9,430
2020-01-27	$38.94	$39.28	$38.94	$39.04	$36.38	10,707
2020-01-24	$39.16	$39.18	$38.87	$39.01	$36.35	10,082
2020-01-23	$39.08	$39.28	$38.81	$39.04	$36.38	3,937
2020-01-22	$38.99	$39.51	$38.72	$39.01	$36.35	8,049
2020-01-21	$39.18	$39.60	$38.46	$39.03	$36.37	9,821
2020-01-17	$38.80	$39.50	$38.45	$39.20	$36.53	15,912
2020-01-16	$37.39	$38.73	$37.34	$38.62	$35.99	34,781
2020-01-15	$37.24	$37.33	$37.12	$37.19	$34.66	16,750
2020-01-14	$36.68	$37.31	$36.68	$37.11	$34.58	15,055
2020-01-13	$36.44	$36.86	$36.44	$36.86	$34.35	46,492
2020-01-10	$36.27	$36.63	$36.26	$36.43	$33.95	13,975
2020-01-09	$36.56	$36.60	$36.30	$36.47	$33.99	7,894
2020-01-08	$36.57	$36.84	$36.29	$36.50	$34.01	74,692
2020-01-07	$36.69	$36.98	$36.35	$36.46	$33.98	31,314
2020-01-06	$36.50	$36.88	$36.43	$36.71	$34.21	9,473
2020-01-03	$36.29	$36.71	$36.29	$36.69	$34.19	10,571
2020-01-02	$37.16	$37.20	$36.55	$36.78	$34.27	11,537
2019-12-31	$37.25	$37.50	$37.21	$37.21	$34.68	10,301
2019-12-30	$37.32	$37.39	$37.12	$37.12	$34.59	11,327
2019-12-27	$37.19	$37.38	$37.17	$37.37	$34.82	9,561
2019-12-26	$37.20	$37.24	$37.01	$37.01	$34.49	4,385
2019-12-24	$37.10	$37.15	$37.00	$37.03	$34.51	3,337
2019-12-23	$37.21	$37.57	$37.00	$37.23	$34.69	9,573
2019-12-20	$37.14	$37.51	$37.05	$37.29	$34.75	31,929
2019-12-19	$37.64	$37.69	$37.02	$37.09	$34.56	19,652
2019-12-18	$37.44	$37.67	$37.28	$37.50	$34.95	3,620
2019-12-17	$37.38	$37.52	$37.07	$37.31	$34.77	10,004
2019-12-16	$37.00	$37.47	$36.76	$37.36	$34.82	7,958
2019-12-13	$36.72	$37.07	$36.52	$37.07	$34.54	7,381
2019-12-12	$37.23	$37.29	$36.66	$36.84	$34.33	12,248
2019-12-11	$37.40	$37.71	$37.05	$37.27	$34.73	7,974
2019-12-10	$37.25	$37.45	$37.07	$37.40	$34.85	9,333
2019-12-09	$37.83	$37.83	$37.04	$37.13	$34.60	7,801
2019-12-06	$37.01	$37.84	$37.01	$37.71	$35.14	16,192
2019-12-05	$37.67	$37.67	$37.04	$37.37	$34.82	5,305
2019-12-04	$37.59	$37.71	$37.34	$37.44	$34.89	6,200
2019-12-03	$36.88	$37.44	$36.84	$37.40	$34.85	6,457
2019-12-02	$37.27	$37.27	$36.80	$37.12	$34.59	8,065
2019-11-29	$37.32	$37.59	$37.20	$37.20	$34.67	3,883
2019-11-27	$37.07	$37.74	$37.03	$37.40	$34.85	7,105
2019-11-26	$36.84	$37.36	$36.84	$37.23	$34.69	16,669
2019-11-25	$36.53	$37.10	$36.27	$37.10	$34.57	12,867
2019-11-22	$36.65	$36.69	$36.00	$36.69	$34.19	15,235
2019-11-21	$37.25	$37.25	$36.16	$36.21	$33.74	6,969
2019-11-20	$36.59	$37.43	$36.59	$37.00	$34.48	16,796
2019-11-19	$36.36	$36.74	$36.24	$36.74	$34.24	9,203
2019-11-18	$36.48	$36.64	$36.21	$36.59	$34.10	6,420
2019-11-15	$36.60	$36.82	$36.41	$36.41	$33.93	14,371
2019-11-14	$36.92	$37.32	$36.41	$36.41	$33.93	6,495
2019-11-13	$36.53	$37.11	$36.52	$37.11	$34.58	9,750
2019-11-12	$36.65	$36.84	$36.45	$36.52	$34.03	5,966
2019-11-11	$37.02	$37.03	$36.60	$36.78	$34.27	9,473
2019-11-08	$37.22	$37.28	$37.00	$37.15	$34.62	6,514
2019-11-07	$37.14	$37.27	$36.82	$37.04	$34.52	8,598
2019-11-06	$37.16	$37.38	$36.71	$37.10	$34.34	11,939
2019-11-05	$37.15	$37.37	$36.65	$37.37	$34.59	9,020
2019-11-04	$36.92	$37.17	$36.61	$37.17	$34.41	10,087
2019-11-01	$37.29	$37.39	$37.10	$37.35	$34.57	10,797
2019-10-31	$36.78	$37.17	$36.69	$37.10	$34.34	7,597
2019-10-30	$36.80	$37.14	$36.73	$37.09	$34.33	8,040
2019-10-29	$36.55	$37.03	$36.45	$36.96	$34.21	7,119
2019-10-28	$36.78	$37.00	$36.65	$36.75	$34.02	8,981
2019-10-25	$37.02	$37.14	$36.64	$36.64	$33.92	5,239
2019-10-24	$37.11	$37.20	$36.76	$37.13	$34.37	13,884
2019-10-23	$37.55	$37.75	$36.88	$37.22	$34.45	15,172
2019-10-22	$37.70	$37.84	$37.12	$37.30	$34.53	23,504
2019-10-21	$37.48	$37.82	$37.35	$37.73	$34.92	17,005
2019-10-18	$36.82	$37.29	$36.67	$37.24	$34.47	20,630
2019-10-17	$36.80	$37.50	$36.80	$36.85	$34.11	34,110
2019-10-16	$36.15	$36.90	$36.14	$36.68	$33.95	39,956
2019-10-15	$36.19	$36.65	$35.88	$35.90	$33.23	27,337
2019-10-14	$36.59	$36.66	$36.28	$36.41	$33.70	7,164
2019-10-11	$36.87	$37.45	$36.73	$36.73	$34.00	18,178
2019-10-10	$37.03	$37.15	$36.51	$37.01	$34.26	5,769
2019-10-09	$36.71	$37.15	$36.52	$36.82	$34.08	4,572
2019-10-08	$36.70	$36.90	$36.61	$36.76	$34.03	6,676
2019-10-07	$37.05	$37.16	$36.96	$37.01	$34.26	2,932
2019-10-04	$36.90	$37.27	$36.81	$37.21	$34.44	4,659
2019-10-03	$36.25	$36.73	$36.12	$36.70	$33.97	6,162
2019-10-02	$36.30	$36.61	$36.26	$36.38	$33.68	8,986
2019-10-01	$36.81	$37.33	$36.31	$36.31	$33.61	8,566
2019-09-30	$37.24	$37.32	$37.00	$37.00	$34.25	6,255
2019-09-27	$37.20	$37.43	$37.15	$37.15	$34.39	5,479
2019-09-26	$37.49	$37.66	$36.89	$37.18	$34.42	8,726
2019-09-25	$36.34	$37.25	$36.06	$37.11	$34.35	18,496
2019-09-24	$36.26	$36.85	$36.26	$36.66	$33.93	24,945
2019-09-23	$36.22	$36.54	$36.01	$36.54	$33.82	9,374
2019-09-20	$36.64	$36.86	$35.95	$36.33	$33.63	53,575
2019-09-19	$36.36	$36.88	$36.31	$36.77	$34.04	4,404
2019-09-18	$36.40	$36.66	$36.03	$36.09	$33.41	16,945
2019-09-17	$36.41	$36.92	$36.26	$36.37	$33.67	9,570
2019-09-16	$36.64	$36.74	$36.34	$36.65	$33.92	15,930
2019-09-13	$37.36	$37.77	$36.67	$36.69	$33.96	26,377
2019-09-12	$37.07	$37.36	$37.02	$37.20	$34.43	17,763
2019-09-11	$36.29	$37.37	$35.87	$37.27	$34.50	11,545
2019-09-10	$35.48	$36.53	$35.35	$36.04	$33.36	8,688
2019-09-09	$35.64	$35.69	$35.23	$35.69	$33.04	5,131
2019-09-06	$35.86	$35.90	$35.42	$35.42	$32.79	6,766
2019-09-05	$35.63	$36.55	$35.39	$35.99	$33.31	13,641
2019-09-04	$36.42	$36.42	$35.51	$35.51	$32.87	8,595
2019-09-03	$36.40	$36.48	$36.05	$36.07	$33.39	7,606
2019-08-30	$36.11	$36.40	$36.11	$36.40	$33.69	5,097
2019-08-29	$36.58	$36.58	$36.06	$36.08	$33.40	3,402
2019-08-28	$35.88	$36.31	$35.88	$36.27	$33.57	8,510
2019-08-27	$35.88	$36.10	$35.48	$35.65	$33.00	7,586
2019-08-26	$35.72	$36.03	$35.67	$35.87	$33.20	5,788
2019-08-23	$36.73	$36.73	$35.51	$35.51	$32.87	13,939
2019-08-22	$37.00	$37.10	$36.60	$36.66	$33.93	6,504
2019-08-21	$36.96	$37.00	$36.33	$37.00	$34.25	14,861
2019-08-20	$36.81	$36.81	$36.52	$36.69	$33.96	5,833
2019-08-19	$36.61	$36.80	$36.26	$36.70	$33.97	5,995
2019-08-16	$35.67	$36.61	$35.60	$36.61	$33.89	16,093
2019-08-15	$35.46	$35.87	$35.33	$35.55	$32.91	7,670
2019-08-14	$35.70	$35.83	$35.12	$35.12	$32.51	18,828
2019-08-13	$36.32	$36.46	$35.72	$35.83	$33.17	10,687
2019-08-12	$35.07	$36.35	$35.07	$36.34	$33.64	6,015
2019-08-09	$36.13	$36.13	$34.95	$35.03	$32.43	11,469
2019-08-08	$35.32	$36.43	$35.32	$36.01	$33.33	13,594
2019-08-07	$35.10	$35.79	$35.10	$35.59	$32.72	6,620
2019-08-06	$35.20	$35.55	$34.94	$35.12	$32.29	9,553
2019-08-05	$35.64	$35.64	$34.71	$34.85	$32.04	19,290
2019-08-02	$35.67	$35.95	$35.44	$35.64	$32.77	8,433
2019-08-01	$36.04	$36.35	$35.51	$35.51	$32.65	13,323
2019-07-31	$36.05	$36.44	$35.90	$35.98	$33.08	27,962
2019-07-30	$35.49	$36.20	$35.49	$35.99	$33.09	16,190
2019-07-29	$34.89	$35.69	$34.89	$35.53	$32.67	14,448
2019-07-26	$34.91	$35.37	$34.75	$34.87	$32.06	29,957
2019-07-25	$35.30	$35.30	$34.82	$34.83	$32.02	12,518
2019-07-24	$35.51	$35.58	$35.27	$35.30	$32.45	6,565
2019-07-23	$35.60	$35.68	$35.16	$35.60	$32.73	12,501
2019-07-22	$35.76	$36.29	$35.59	$35.70	$32.82	3,270
2019-07-19	$35.81	$36.14	$35.76	$35.76	$32.88	5,472
2019-07-18	$36.01	$36.14	$35.83	$36.04	$33.13	6,646
2019-07-17	$35.95	$36.16	$35.70	$36.01	$33.11	8,519
2019-07-16	$36.30	$36.31	$35.99	$36.09	$33.18	5,973
2019-07-15	$36.43	$36.45	$36.01	$36.23	$33.31	5,089
2019-07-12	$36.35	$36.72	$36.29	$36.41	$33.47	7,934
2019-07-11	$36.20	$36.70	$36.20	$36.35	$33.42	10,894
2019-07-10	$36.83	$36.83	$36.37	$36.50	$33.56	2,949
2019-07-09	$36.69	$36.78	$36.44	$36.60	$33.65	4,743
2019-07-08	$36.58	$36.96	$36.53	$36.87	$33.90	5,416
2019-07-05	$36.26	$36.71	$36.26	$36.71	$33.75	5,132
2019-07-03	$36.37	$36.81	$36.37	$36.52	$33.58	4,343
2019-07-02	$36.30	$36.49	$36.20	$36.47	$33.53	3,520
2019-07-01	$37.10	$37.10	$36.21	$36.21	$33.29	10,864
2019-06-28	$35.72	$37.24	$35.72	$37.17	$34.17	40,830
2019-06-27	$34.81	$35.90	$34.81	$35.90	$33.01	17,993
2019-06-26	$36.18	$36.30	$35.35	$35.36	$32.51	15,713
2019-06-25	$36.06	$36.37	$35.59	$36.29	$33.36	6,028
2019-06-24	$36.59	$36.59	$35.85	$35.96	$33.06	10,179
2019-06-21	$36.71	$37.05	$35.29	$36.49	$33.55	39,985
2019-06-20	$37.30	$37.75	$36.53	$36.93	$33.95	11,829
2019-06-19	$36.87	$37.40	$36.65	$37.16	$34.16	9,639
2019-06-18	$37.32	$37.44	$36.48	$36.91	$33.93	9,627
2019-06-17	$37.25	$37.25	$36.43	$37.24	$34.24	10,182
2019-06-14	$37.92	$38.15	$37.07	$37.21	$34.21	9,953
2019-06-13	$37.95	$38.11	$37.59	$37.89	$34.83	7,189
2019-06-12	$37.99	$38.37	$37.82	$38.25	$35.17	10,507
2019-06-11	$37.95	$38.43	$37.39	$38.03	$34.96	15,963
2019-06-10	$37.81	$37.99	$37.45	$37.87	$34.82	10,529
2019-06-07	$37.40	$38.50	$37.24	$38.00	$34.94	65,034
2019-06-06	$36.40	$37.42	$36.40	$36.71	$33.75	35,280
2019-06-05	$35.84	$36.32	$35.84	$36.28	$33.35	4,448
2019-06-04	$35.92	$35.92	$35.13	$35.92	$33.02	13,296
2019-06-03	$35.77	$36.47	$35.28	$35.79	$32.90	11,552
2019-05-31	$36.00	$36.41	$35.61	$35.61	$32.74	11,290
2019-05-30	$36.09	$36.38	$36.00	$36.18	$33.26	13,624
2019-05-29	$36.02	$36.78	$36.02	$36.06	$33.15	13,975
2019-05-28	$36.14	$36.50	$36.09	$36.09	$33.18	7,834
2019-05-24	$37.00	$37.35	$36.80	$36.90	$33.92	8,482
2019-05-23	$37.43	$37.61	$36.84	$36.84	$33.87	9,551
2019-05-22	$37.00	$37.74	$36.84	$37.44	$34.42	8,732
2019-05-21	$36.24	$37.37	$36.10	$37.05	$34.06	17,644
2019-05-20	$36.33	$36.70	$35.74	$36.15	$33.24	10,226
2019-05-17	$35.67	$36.50	$35.54	$36.50	$33.56	13,865
2019-05-16	$35.74	$35.98	$35.51	$35.81	$32.92	9,528
2019-05-15	$35.32	$35.84	$35.32	$35.82	$32.93	9,199
2019-05-14	$35.44	$35.74	$35.10	$35.52	$32.66	18,118
2019-05-13	$34.63	$35.83	$34.63	$35.35	$32.50	34,952
2019-05-10	$36.20	$36.56	$36.06	$36.06	$33.15	6,698
2019-05-09	$36.71	$36.71	$36.10	$36.30	$33.37	21,955
2019-05-08	$36.05	$36.29	$36.05	$36.11	$32.98	5,354
2019-05-07	$36.74	$36.84	$36.05	$36.06	$32.93	6,882
2019-05-06	$36.01	$37.27	$36.01	$36.86	$33.66	14,070
2019-05-03	$36.02	$36.72	$35.83	$36.02	$32.89	25,389
2019-05-02	$37.55	$37.55	$35.79	$35.89	$32.77	10,382
2019-05-01	$35.81	$36.68	$35.50	$36.41	$33.25	12,780
2019-04-30	$36.35	$36.43	$36.14	$36.28	$33.13	12,602
2019-04-29	$37.43	$38.18	$35.64	$36.43	$33.27	42,364
2019-04-26	$34.95	$35.48	$34.66	$35.04	$32.00	7,003
2019-04-25	$35.08	$35.21	$34.40	$34.65	$31.64	16,789
2019-04-24	$35.09	$35.31	$34.44	$35.05	$32.01	14,003
2019-04-23	$34.59	$35.36	$34.32	$35.35	$32.28	10,373
2019-04-22	$35.36	$35.36	$34.43	$34.50	$31.50	11,603
2019-04-18	$34.52	$35.49	$34.52	$35.31	$32.24	17,924
2019-04-17	$35.64	$35.64	$34.51	$34.63	$31.62	26,341
2019-04-16	$36.61	$36.61	$35.51	$35.62	$32.53	11,002
2019-04-15	$36.11	$36.92	$36.11	$36.38	$33.22	5,930
2019-04-12	$36.32	$36.52	$36.10	$36.10	$32.97	5,606
2019-04-11	$36.31	$37.98	$36.30	$36.30	$33.15	7,739
2019-04-10	$36.18	$36.60	$36.15	$36.27	$33.12	5,333
2019-04-09	$36.52	$37.06	$36.02	$36.27	$33.12	6,830
2019-04-08	$37.06	$37.25	$36.34	$36.34	$33.19	8,652
2019-04-05	$35.97	$37.40	$35.97	$37.16	$33.93	13,427
2019-04-04	$35.73	$36.16	$35.49	$36.14	$33.00	6,140
2019-04-03	$35.90	$35.98	$35.30	$35.66	$32.56	10,230
2019-04-02	$36.30	$36.30	$35.72	$35.94	$32.82	10,849
2019-04-01	$37.31	$37.31	$36.19	$36.19	$33.05	14,139
2019-03-29	$37.98	$37.98	$37.06	$37.27	$34.03	6,894
2019-03-28	$37.50	$37.57	$37.08	$37.20	$33.97	8,024
2019-03-27	$37.62	$37.89	$37.11	$37.38	$34.13	7,559
2019-03-26	$37.89	$38.20	$37.46	$37.80	$34.52	8,090
2019-03-25	$37.90	$37.90	$36.81	$37.70	$34.43	10,625
2019-03-22	$38.97	$39.20	$37.87	$37.87	$34.58	18,897
2019-03-21	$38.98	$39.39	$38.60	$38.95	$35.57	8,997
2019-03-20	$38.78	$39.41	$37.98	$39.06	$35.67	23,778
2019-03-19	$38.80	$39.65	$38.63	$38.77	$35.40	6,478
2019-03-18	$40.26	$40.40	$38.69	$38.78	$35.41	14,248
2019-03-15	$40.03	$40.30	$39.74	$40.28	$36.78	38,737
2019-03-14	$39.66	$40.15	$39.50	$40.00	$36.53	8,928
2019-03-13	$39.65	$40.08	$39.23	$39.90	$36.44	10,210
2019-03-12	$39.42	$39.65	$39.29	$39.54	$36.11	12,792
2019-03-11	$39.09	$39.69	$38.23	$39.44	$36.02	7,150
2019-03-08	$38.50	$39.73	$37.98	$38.46	$35.12	8,283
2019-03-07	$38.60	$38.85	$38.30	$38.50	$35.16	8,156
2019-03-06	$38.98	$39.46	$38.46	$38.48	$35.14	16,844
2019-03-05	$39.03	$39.31	$38.89	$39.00	$35.61	6,328
2019-03-04	$39.26	$39.30	$38.84	$39.01	$35.62	3,663
2019-03-01	$38.72	$39.48	$38.72	$39.28	$35.87	5,760
2019-02-28	$39.23	$39.43	$38.92	$39.24	$35.83	7,602
2019-02-27	$38.83	$39.88	$38.83	$39.15	$35.75	8,983
2019-02-26	$39.04	$39.28	$38.28	$38.98	$35.60	12,163
2019-02-25	$40.03	$40.13	$39.00	$39.00	$35.61	11,495
2019-02-22	$39.83	$40.87	$39.05	$40.18	$36.69	9,334
2019-02-21	$39.52	$39.82	$38.68	$39.82	$36.36	7,784
2019-02-20	$39.05	$40.97	$39.05	$39.31	$35.90	32,849
2019-02-19	$38.42	$39.06	$37.94	$39.06	$35.67	16,422
2019-02-15	$38.01	$38.82	$38.01	$38.82	$35.45	20,945
2019-02-14	$37.77	$38.06	$37.58	$37.91	$34.62	9,142
2019-02-13	$37.22	$37.83	$37.15	$37.64	$34.37	18,194
2019-02-12	$36.92	$38.08	$36.92	$36.96	$33.75	20,726
2019-02-11	$37.94	$38.06	$36.85	$36.93	$33.72	11,495
2019-02-08	$36.06	$38.22	$36.06	$38.16	$34.85	29,882
2019-02-07	$35.43	$36.57	$35.43	$36.32	$33.17	5,700
2019-02-06	$36.07	$36.25	$36.00	$36.19	$32.83	5,967
2019-02-05	$35.71	$36.40	$35.71	$36.06	$32.71	19,445
2019-02-04	$35.35	$35.68	$35.35	$35.62	$32.31	6,563
2019-02-01	$35.43	$35.74	$35.00	$35.70	$32.38	8,748
2019-01-31	$34.36	$35.57	$34.36	$35.39	$32.10	8,883
2019-01-30	$34.26	$34.63	$34.26	$34.54	$31.33	9,863
2019-01-29	$34.58	$34.80	$34.27	$34.41	$31.21	12,823
2019-01-28	$34.99	$35.00	$34.59	$34.66	$31.44	16,873
2019-01-25	$35.70	$35.83	$34.91	$35.03	$31.78	9,016
2019-01-24	$35.64	$35.90	$35.15	$35.74	$32.42	6,698
2019-01-23	$34.19	$35.52	$34.19	$35.51	$32.21	14,884
2019-01-22	$34.61	$35.12	$33.91	$34.10	$30.93	14,033
2019-01-18	$34.13	$34.88	$34.13	$34.70	$31.48	13,960
2019-01-17	$34.26	$35.03	$34.16	$34.17	$31.00	11,612
2019-01-16	$34.79	$35.11	$34.31	$34.31	$31.12	7,449
2019-01-15	$33.94	$34.83	$33.75	$34.78	$31.55	8,780
2019-01-14	$34.25	$34.25	$33.70	$33.70	$30.57	9,336
2019-01-11	$34.11	$34.17	$33.72	$34.17	$31.00	13,030
2019-01-10	$33.45	$34.10	$33.45	$34.08	$30.92	6,825
2019-01-09	$33.58	$33.95	$33.48	$33.67	$30.54	8,616
2019-01-08	$34.01	$34.06	$33.53	$33.72	$30.59	9,928
2019-01-07	$34.19	$34.54	$33.45	$33.71	$30.58	8,451
2019-01-04	$34.38	$35.08	$33.96	$34.18	$31.01	13,397
2019-01-03	$34.35	$35.28	$33.94	$34.09	$30.92	14,433
2019-01-02	$34.71	$35.30	$33.14	$34.50	$31.30	18,611
2018-12-31	$34.80	$35.85	$34.74	$34.87	$31.63	15,695
2018-12-28	$34.72	$35.60	$33.21	$34.79	$31.56	10,769
2018-12-27	$33.23	$36.11	$33.05	$34.76	$31.53	18,652
2018-12-26	$33.20	$33.86	$32.84	$33.64	$30.52	12,952
2018-12-24	$34.06	$34.17	$32.84	$32.84	$29.79	15,349
2018-12-21	$34.64	$34.64	$34.03	$34.03	$30.87	102,599
2018-12-20	$34.44	$35.00	$34.04	$34.66	$31.44	36,881
2018-12-19	$35.46	$35.47	$34.49	$34.63	$31.41	12,456
2018-12-18	$36.13	$36.59	$35.35	$35.47	$32.18	15,585
2018-12-17	$37.57	$37.57	$36.12	$36.12	$32.77	25,432
2018-12-14	$37.00	$37.67	$37.00	$37.46	$33.98	8,796
2018-12-13	$37.29	$37.96	$37.04	$37.12	$33.67	16,690
2018-12-12	$37.60	$37.67	$37.22	$37.58	$34.09	11,903
2018-12-11	$37.74	$37.74	$37.09	$37.57	$34.08	5,335
2018-12-10	$37.62	$37.62	$37.01	$37.55	$34.06	7,295
2018-12-07	$37.57	$37.57	$36.71	$37.49	$34.01	11,522
2018-12-06	$35.59	$37.52	$35.59	$37.39	$33.92	17,398
2018-12-04	$35.36	$36.26	$35.17	$35.73	$32.41	32,032
2018-12-03	$36.60	$36.66	$35.41	$35.64	$32.33	19,492
2018-11-30	$36.25	$36.89	$36.20	$36.36	$32.98	8,101
2018-11-29	$36.36	$36.42	$35.87	$36.19	$32.83	11,598
2018-11-28	$35.91	$36.69	$35.69	$36.36	$32.98	16,719
2018-11-27	$35.61	$35.94	$35.41	$35.78	$32.46	8,658
2018-11-26	$36.03	$36.03	$35.42	$35.85	$32.52	15,700
2018-11-23	$35.95	$35.98	$34.81	$35.97	$32.63	7,752
2018-11-21	$35.58	$36.09	$34.92	$36.09	$32.74	12,275
2018-11-20	$35.82	$36.25	$35.30	$35.58	$32.28	18,127
2018-11-19	$36.16	$36.97	$35.98	$35.98	$32.64	13,862
2018-11-16	$36.76	$36.76	$36.13	$36.14	$32.78	10,065
2018-11-15	$36.28	$36.82	$36.05	$36.80	$33.38	9,180
2018-11-14	$36.74	$36.81	$36.08	$36.29	$32.92	11,787
2018-11-13	$36.67	$36.81	$36.02	$36.68	$33.27	12,103
2018-11-12	$36.43	$37.24	$36.24	$36.84	$33.20	7,384
2018-11-09	$37.07	$37.47	$36.50	$36.50	$32.89	9,396
2018-11-08	$37.57	$37.98	$37.26	$37.26	$33.58	8,384
2018-11-07	$38.10	$38.75	$37.60	$38.05	$34.29	12,237
2018-11-06	$37.20	$38.34	$36.99	$38.00	$34.24	15,500
2018-11-05	$37.83	$37.90	$37.18	$37.28	$33.60	8,357
2018-11-02	$37.37	$37.98	$37.02	$37.75	$34.02	18,962
2018-11-01	$36.69	$37.37	$36.41	$37.22	$33.54	25,089
2018-10-31	$37.89	$37.89	$36.44	$36.59	$32.97	24,388
2018-10-30	$36.51	$37.80	$35.87	$37.80	$34.06	22,556
2018-10-29	$36.42	$36.68	$35.60	$36.53	$32.92	11,417
2018-10-26	$36.30	$36.47	$35.97	$36.20	$32.62	14,815
2018-10-25	$36.31	$36.45	$35.57	$36.44	$32.84	15,728
2018-10-24	$36.00	$36.37	$35.87	$36.23	$32.65	9,741
2018-10-23	$35.50	$36.19	$35.30	$36.00	$32.44	11,741
2018-10-22	$35.34	$36.46	$35.23	$35.71	$32.18	21,355
2018-10-19	$35.81	$36.40	$35.16	$35.78	$32.24	29,704
2018-10-18	$35.86	$36.24	$35.26	$35.96	$32.41	12,074
2018-10-17	$36.31	$36.40	$36.04	$36.04	$32.48	6,393
2018-10-16	$35.91	$36.54	$35.20	$36.54	$32.93	12,257
2018-10-15	$34.73	$35.97	$34.73	$35.74	$32.21	26,788
2018-10-12	$36.00	$36.67	$35.30	$35.48	$31.97	24,503
2018-10-11	$35.69	$35.96	$35.08	$35.76	$32.23	38,690
2018-10-10	$35.80	$36.14	$35.52	$35.90	$32.35	15,533
2018-10-09	$35.48	$36.53	$35.48	$35.81	$32.27	12,510
2018-10-08	$33.59	$35.95	$33.51	$35.65	$32.13	26,047
2018-10-05	$33.48	$33.68	$32.27	$32.92	$29.67	43,083
2018-10-04	$34.97	$35.65	$33.35	$33.59	$30.27	31,349
2018-10-03	$35.04	$35.80	$35.00	$35.11	$31.64	21,852
2018-10-02	$35.77	$35.77	$34.64	$34.90	$31.45	17,500
2018-10-01	$36.83	$36.83	$35.98	$36.03	$32.47	17,796
2018-09-28	$36.37	$36.79	$36.15	$36.78	$33.15	6,333
2018-09-27	$35.80	$36.75	$35.78	$36.50	$32.89	8,237
2018-09-26	$36.44	$36.44	$35.60	$35.61	$32.09	10,035
2018-09-25	$36.00	$36.65	$35.85	$36.46	$32.86	13,200
2018-09-24	$36.30	$36.50	$35.67	$35.88	$32.33	9,009
2018-09-21	$35.49	$36.50	$35.00	$36.50	$32.89	71,447
2018-09-20	$35.31	$35.84	$34.75	$35.78	$32.24	10,405
2018-09-19	$35.92	$36.50	$34.43	$35.18	$31.70	24,430
2018-09-18	$36.29	$36.93	$35.95	$35.95	$32.40	8,168
2018-09-17	$36.16	$36.79	$36.16	$36.51	$32.90	7,344
2018-09-14	$36.33	$36.93	$36.06	$36.37	$32.78	5,812
2018-09-13	$36.14	$37.00	$35.92	$36.36	$32.77	10,758
2018-09-12	$36.12	$36.60	$36.06	$36.20	$32.62	8,087
2018-09-11	$36.00	$36.55	$36.00	$36.05	$32.49	15,353
2018-09-10	$37.21	$37.32	$36.01	$36.07	$32.51	14,536
2018-09-07	$37.44	$37.66	$37.22	$37.42	$33.72	8,381
2018-09-06	$37.00	$37.73	$36.60	$37.55	$33.84	12,154
2018-09-05	$36.33	$37.10	$36.33	$37.06	$33.40	4,036
2018-09-04	$36.34	$36.50	$35.90	$36.34	$32.75	30,436
2018-08-31	$35.78	$36.26	$35.78	$35.93	$32.38	7,807
2018-08-30	$36.15	$36.48	$35.95	$35.95	$32.40	13,969
2018-08-29	$36.11	$36.55	$36.11	$36.29	$32.70	7,999
2018-08-28	$36.45	$36.50	$36.02	$36.07	$32.51	15,998
2018-08-27	$38.21	$38.70	$36.22	$36.31	$32.72	21,911
2018-08-24	$38.54	$38.63	$38.00	$38.12	$34.35	12,700
2018-08-23	$38.41	$38.73	$37.74	$38.40	$34.61	12,353
2018-08-22	$38.40	$38.76	$38.21	$38.50	$34.70	12,312
2018-08-21	$38.22	$38.73	$38.12	$38.61	$34.79	6,687
2018-08-20	$38.00	$38.35	$37.85	$38.18	$34.41	15,267
2018-08-17	$36.73	$38.12	$36.73	$38.12	$34.35	22,704
2018-08-16	$36.56	$36.95	$35.84	$36.89	$33.24	28,379
2018-08-15	$37.25	$37.27	$36.54	$36.54	$32.93	14,350
2018-08-14	$35.70	$37.35	$35.37	$37.09	$33.42	16,615
2018-08-13	$36.12	$36.60	$35.61	$35.70	$32.17	27,465
2018-08-10	$36.93	$37.08	$36.53	$36.56	$32.95	12,664
2018-08-09	$36.86	$37.35	$36.63	$37.26	$33.36	8,834
2018-08-08	$36.39	$37.18	$36.39	$36.99	$33.12	16,688
2018-08-07	$36.00	$37.01	$36.00	$36.81	$32.96	13,799
2018-08-06	$36.00	$37.27	$36.00	$36.85	$32.99	20,419
2018-08-03	$36.89	$37.27	$35.50	$35.53	$31.81	11,213
2018-08-02	$35.82	$36.72	$35.68	$36.32	$32.52	5,627
2018-08-01	$36.83	$37.44	$35.66	$36.00	$32.23	7,606
2018-07-31	$36.75	$37.33	$36.41	$36.89	$33.03	18,337
2018-07-30	$37.45	$37.56	$36.60	$36.70	$32.86	11,584
2018-07-27	$38.41	$38.41	$37.32	$37.46	$33.54	15,501
2018-07-26	$38.06	$38.55	$37.78	$38.16	$34.17	9,700
2018-07-25	$37.72	$38.37	$35.70	$37.61	$33.67	13,026
2018-07-24	$38.62	$38.62	$38.09	$38.28	$34.27	4,932
2018-07-23	$38.55	$39.85	$37.99	$38.54	$34.51	25,286
2018-07-20	$38.42	$38.46	$37.74	$37.98	$34.00	13,446
2018-07-19	$37.98	$38.77	$37.98	$38.34	$34.33	13,713
2018-07-18	$38.43	$38.65	$37.97	$38.20	$34.20	9,551
2018-07-17	$38.68	$39.24	$38.22	$38.46	$34.43	11,556
2018-07-16	$38.05	$38.85	$38.05	$38.66	$34.61	7,338
2018-07-13	$39.11	$39.81	$37.77	$37.98	$34.00	18,815
2018-07-12	$39.30	$39.69	$39.10	$39.10	$35.01	5,928
2018-07-11	$38.91	$39.43	$38.48	$39.28	$35.17	16,361
2018-07-10	$38.72	$39.20	$38.72	$38.83	$34.77	6,821
2018-07-09	$40.07	$40.10	$38.79	$38.83	$34.77	10,136
2018-07-06	$39.06	$40.17	$39.06	$39.95	$35.77	8,588
2018-07-05	$38.08	$39.26	$38.08	$39.02	$34.94	31,913
2018-07-03	$38.65	$38.65	$38.29	$38.46	$34.43	8,344
2018-07-02	$38.60	$38.98	$38.21	$38.63	$34.59	8,920
2018-06-29	$39.31	$39.31	$38.34	$38.77	$34.71	15,083
2018-06-28	$38.85	$39.53	$38.85	$39.19	$35.09	3,532
2018-06-27	$39.65	$39.65	$38.68	$38.97	$34.89	9,079
2018-06-26	$38.89	$40.00	$38.52	$39.58	$35.44	8,276
2018-06-25	$38.96	$39.59	$37.57	$38.95	$34.87	20,548
2018-06-22	$38.95	$39.70	$36.98	$39.15	$35.05	73,773
2018-06-21	$37.81	$39.22	$37.55	$38.95	$34.87	50,021
2018-06-20	$37.83	$39.15	$37.51	$38.28	$34.27	45,200
2018-06-19	$37.24	$38.61	$37.24	$38.39	$34.37	15,513
2018-06-18	$36.00	$37.57	$36.00	$37.51	$33.58	18,863
2018-06-15	$37.21	$38.31	$35.77	$36.04	$32.27	94,448
2018-06-14	$37.44	$37.87	$36.93	$37.37	$33.46	16,219
2018-06-13	$37.80	$38.01	$37.29	$37.31	$33.40	12,535
2018-06-12	$37.38	$38.10	$37.38	$37.76	$33.81	10,262
2018-06-11	$38.64	$38.64	$36.91	$37.46	$33.54	19,168
2018-06-08	$38.80	$39.24	$38.63	$38.63	$34.59	9,129
2018-06-07	$39.01	$39.38	$38.72	$38.79	$34.73	13,046
2018-06-06	$39.47	$39.66	$38.70	$38.97	$34.89	33,676
2018-06-05	$39.05	$39.68	$38.65	$38.74	$34.69	14,629
2018-06-04	$39.37	$39.73	$38.73	$39.50	$35.37	14,785
2018-06-01	$39.50	$39.56	$38.57	$39.32	$35.20	4,235
2018-05-31	$39.86	$39.89	$38.39	$39.00	$34.92	29,007
2018-05-30	$38.74	$39.96	$38.69	$39.72	$35.56	16,929
2018-05-29	$38.47	$38.99	$37.56	$38.73	$34.68	18,122
2018-05-25	$38.71	$38.90	$37.55	$38.58	$34.54	20,115
2018-05-24	$38.09	$38.73	$37.02	$38.43	$34.41	12,139
2018-05-23	$36.59	$38.26	$36.59	$38.18	$34.18	15,526
2018-05-22	$37.42	$37.42	$36.57	$36.60	$32.77	11,979
2018-05-21	$36.95	$37.27	$36.52	$37.07	$33.19	20,242
2018-05-18	$37.07	$37.49	$36.61	$36.74	$32.89	19,401
2018-05-17	$36.58	$36.95	$36.52	$36.81	$32.96	10,837
2018-05-16	$37.12	$37.12	$36.33	$36.59	$32.76	12,738
2018-05-15	$38.09	$38.10	$36.76	$37.16	$33.27	25,991
2018-05-14	$39.20	$39.20	$38.24	$38.24	$34.24	14,588
2018-05-11	$38.74	$39.06	$38.40	$39.06	$34.97	10,202
2018-05-10	$39.08	$39.23	$38.54	$38.94	$34.65	10,381
2018-05-09	$39.14	$39.34	$38.59	$38.94	$34.65	15,215
2018-05-08	$39.02	$39.38	$38.37	$39.11	$34.80	17,259
2018-05-07	$38.51	$39.49	$37.54	$39.12	$34.81	19,968
2018-05-04	$38.35	$38.77	$37.80	$38.52	$34.28	11,291
2018-05-03	$38.66	$38.66	$37.47	$38.38	$34.15	26,042
2018-05-02	$38.78	$38.78	$38.02	$38.51	$34.27	11,546
2018-05-01	$38.09	$38.88	$37.72	$38.88	$34.60	12,121
2018-04-30	$37.80	$38.46	$37.55	$38.30	$34.08	9,629
2018-04-27	$38.85	$38.88	$38.12	$38.41	$34.18	7,060
2018-04-26	$37.64	$38.87	$36.85	$38.74	$34.47	30,997
2018-04-25	$37.08	$37.74	$36.50	$37.48	$33.35	10,898
2018-04-24	$37.08	$37.45	$36.67	$37.16	$33.07	4,493
2018-04-23	$37.82	$37.82	$37.05	$37.20	$33.10	8,095
2018-04-20	$36.81	$37.99	$36.80	$37.75	$33.59	12,641
2018-04-19	$37.20	$37.61	$36.61	$37.09	$33.01	9,003
2018-04-18	$37.41	$37.99	$37.20	$37.21	$33.11	9,349
2018-04-17	$37.25	$37.56	$36.27	$37.47	$33.34	7,151
2018-04-16	$36.38	$37.17	$36.38	$37.00	$32.93	8,768
2018-04-13	$36.74	$36.74	$35.67	$36.17	$32.19	15,052
2018-04-12	$37.75	$37.75	$36.35	$36.73	$32.69	11,210
2018-04-11	$36.45	$37.54	$36.27	$37.31	$33.20	12,438
2018-04-10	$36.65	$36.94	$36.05	$36.64	$32.61	13,861
2018-04-09	$36.62	$36.79	$36.28	$36.45	$32.44	11,273
2018-04-06	$36.65	$37.08	$36.24	$36.62	$32.59	8,126
2018-04-05	$36.23	$37.08	$36.23	$36.75	$32.70	6,713
2018-04-04	$35.50	$36.23	$35.50	$36.09	$32.12	9,178
2018-04-03	$35.39	$36.28	$35.34	$35.87	$31.92	16,504
2018-04-02	$36.39	$36.39	$34.78	$35.30	$31.41	13,470
2018-03-29	$36.37	$37.16	$36.37	$36.48	$32.46	15,724
2018-03-28	$36.15	$36.77	$36.15	$36.38	$32.37	13,809
2018-03-27	$36.45	$36.69	$36.07	$36.20	$32.21	9,461
2018-03-26	$36.25	$36.65	$35.44	$36.46	$32.45	24,438
2018-03-23	$37.03	$38.00	$35.74	$35.81	$31.87	22,161
2018-03-22	$36.45	$37.60	$36.45	$37.02	$32.94	11,692
2018-03-21	$36.66	$37.61	$36.45	$36.78	$32.73	9,048
2018-03-20	$37.30	$37.80	$36.46	$36.77	$32.72	21,180
2018-03-19	$36.67	$37.60	$36.24	$37.31	$33.20	29,124
2018-03-16	$36.39	$37.32	$35.67	$37.03	$32.95	64,550
2018-03-15	$35.33	$36.74	$34.50	$36.58	$32.55	16,575
2018-03-14	$35.39	$35.41	$34.29	$35.00	$31.15	21,158
2018-03-13	$35.46	$35.46	$34.12	$35.12	$31.25	15,015
2018-03-12	$34.69	$35.85	$34.20	$35.51	$31.60	26,689
2018-03-09	$34.47	$34.75	$32.94	$34.74	$30.91	28,715
2018-03-08	$34.00	$34.74	$33.47	$34.34	$30.56	21,291
2018-03-07	$32.35	$34.99	$32.00	$34.51	$30.71	26,549
2018-03-06	$32.93	$33.09	$32.03	$32.51	$28.93	10,576
2018-03-05	$32.91	$33.55	$32.76	$32.90	$29.28	15,400
2018-03-02	$32.82	$33.39	$32.79	$33.06	$29.42	15,386
2018-03-01	$33.09	$33.57	$32.51	$33.00	$29.37	24,213
2018-02-28	$34.55	$34.57	$32.92	$33.09	$29.45	12,746
2018-02-27	$34.87	$35.40	$34.51	$34.52	$30.72	11,824
2018-02-26	$34.83	$34.93	$34.61	$34.89	$31.05	7,565
2018-02-23	$34.41	$35.39	$34.41	$34.75	$30.92	11,106
2018-02-22	$34.62	$34.62	$33.81	$34.19	$30.43	13,985
2018-02-21	$33.99	$35.49	$33.99	$34.65	$30.83	13,037
2018-02-20	$34.71	$35.40	$33.77	$33.86	$30.13	24,063
2018-02-16	$34.58	$36.07	$34.58	$35.08	$31.22	16,937
2018-02-15	$34.25	$35.21	$33.94	$34.92	$31.08	23,409
2018-02-14	$34.09	$34.93	$33.94	$34.15	$30.39	22,570
2018-02-13	$34.23	$34.59	$33.97	$34.38	$30.59	14,200
2018-02-12	$35.11	$35.11	$33.86	$34.45	$30.66	26,350
2018-02-09	$34.02	$35.81	$34.02	$35.05	$31.19	13,226
2018-02-08	$34.73	$34.73	$33.75	$33.75	$30.03	15,585
2018-02-07	$34.56	$35.91	$34.46	$34.86	$30.81	19,161
2018-02-06	$34.85	$35.25	$33.57	$34.88	$30.82	34,860
2018-02-05	$36.01	$37.18	$34.60	$34.87	$30.82	62,048
2018-02-02	$36.41	$36.81	$36.10	$36.17	$31.96	28,576
2018-02-01	$37.17	$37.58	$36.50	$36.67	$32.41	32,293
2018-01-31	$37.13	$37.52	$36.81	$37.18	$32.86	20,044
2018-01-30	$37.77	$37.82	$37.14	$37.14	$32.82	8,093
2018-01-29	$37.33	$38.61	$37.07	$37.79	$33.40	16,619
2018-01-26	$38.00	$38.00	$36.76	$37.53	$33.17	37,572
2018-01-25	$38.53	$38.53	$37.53	$37.83	$33.43	20,257
2018-01-24	$38.31	$38.87	$38.19	$38.20	$33.76	15,864
2018-01-23	$38.70	$39.31	$38.21	$38.29	$33.84	12,024
2018-01-22	$39.19	$39.35	$38.50	$38.83	$34.32	32,065
2018-01-19	$37.67	$39.20	$37.67	$39.20	$34.64	23,424
2018-01-18	$38.07	$38.40	$37.21	$37.39	$33.04	16,387
2018-01-17	$37.99	$38.38	$37.42	$38.25	$33.80	33,713
2018-01-16	$38.41	$39.25	$37.50	$37.54	$33.18	18,814
2018-01-12	$38.66	$39.00	$38.07	$38.40	$33.94	18,218
2018-01-11	$38.20	$39.55	$38.00	$38.87	$34.35	18,016
2018-01-10	$39.23	$39.40	$37.98	$38.19	$33.75	12,555
2018-01-09	$41.77	$41.77	$37.00	$39.24	$34.68	21,126
2018-01-08	$38.16	$41.92	$38.00	$41.89	$37.02	61,313
2018-01-05	$38.55	$38.55	$37.71	$38.12	$33.69	28,460
2018-01-04	$37.85	$38.81	$37.11	$38.51	$34.03	28,407
2018-01-03	$37.32	$38.59	$36.79	$37.83	$33.43	24,878
2018-01-02	$38.61	$39.31	$37.18	$37.31	$32.97	33,175
2017-12-29	$39.04	$39.10	$38.55	$38.56	$34.08	9,585
2017-12-28	$38.30	$39.17	$38.17	$38.91	$34.39	24,424
2017-12-27	$38.18	$39.10	$37.85	$38.30	$33.85	11,937
2017-12-26	$38.80	$39.20	$38.05	$38.14	$33.71	14,036
2017-12-22	$38.70	$38.90	$37.74	$38.82	$34.31	20,681
2017-12-21	$37.86	$39.13	$37.51	$38.70	$34.20	17,480
2017-12-20	$37.73	$38.60	$36.99	$38.01	$33.59	21,611
2017-12-19	$38.27	$38.58	$37.40	$37.63	$33.25	35,396
2017-12-18	$39.80	$39.92	$38.07	$38.27	$33.82	37,926
2017-12-15	$37.88	$40.09	$37.88	$39.46	$34.87	53,963
2017-12-14	$38.25	$38.89	$37.72	$37.90	$33.49	30,268
2017-12-13	$37.24	$38.61	$37.24	$38.36	$33.90	31,403
2017-12-12	$37.82	$38.23	$37.00	$37.14	$32.82	20,215
2017-12-11	$38.66	$38.66	$37.38	$37.64	$33.26	22,500
2017-12-08	$39.31	$39.33	$38.36	$38.45	$33.98	12,419
2017-12-07	$39.69	$40.01	$39.06	$39.10	$34.55	9,396
2017-12-06	$40.11	$40.55	$39.52	$39.68	$35.07	13,152
2017-12-05	$41.49	$41.49	$40.12	$40.24	$35.56	15,161
2017-12-04	$42.15	$42.64	$41.34	$41.48	$36.66	12,328
2017-12-01	$42.33	$42.91	$41.13	$41.99	$37.11	15,288
2017-11-30	$42.67	$43.16	$42.13	$42.34	$37.42	39,987
2017-11-29	$40.73	$42.99	$40.73	$42.66	$37.70	31,720
2017-11-28	$40.65	$41.39	$40.19	$41.11	$36.33	12,237
2017-11-27	$40.79	$40.90	$40.02	$40.60	$35.88	23,620
2017-11-24	$40.80	$41.03	$39.97	$40.81	$36.07	14,729
2017-11-22	$40.94	$40.99	$39.90	$40.67	$35.94	15,131
2017-11-21	$40.05	$40.90	$39.99	$40.72	$35.99	18,107
2017-11-20	$39.35	$39.95	$38.99	$39.95	$35.31	12,832
2017-11-17	$39.29	$39.58	$38.74	$39.34	$34.77	17,417
2017-11-16	$38.49	$39.65	$38.11	$39.57	$34.97	16,651
2017-11-15	$38.87	$39.25	$38.29	$38.45	$33.98	18,107
2017-11-14	$37.56	$39.25	$37.52	$39.01	$34.47	42,849
2017-11-13	$38.40	$38.40	$37.31	$37.79	$33.40	26,019
2017-11-10	$38.55	$38.83	$37.83	$37.96	$33.55	13,621
2017-11-09	$39.07	$39.47	$38.61	$38.89	$34.16	23,146
2017-11-08	$39.03	$39.49	$38.65	$39.49	$34.68	11,694
2017-11-07	$38.89	$39.41	$38.46	$39.11	$34.35	40,943
2017-11-06	$40.95	$40.98	$38.89	$38.89	$34.16	41,872
2017-11-03	$41.04	$41.40	$40.49	$40.86	$35.89	8,118
2017-11-02	$40.32	$41.55	$40.01	$41.39	$36.35	15,851
2017-11-01	$40.97	$40.97	$39.70	$40.09	$35.21	11,037
2017-10-31	$40.51	$41.59	$40.44	$40.62	$35.68	18,818
2017-10-30	$41.40	$42.21	$40.02	$40.59	$35.65	32,947
2017-10-27	$41.30	$42.81	$41.30	$42.08	$36.96	18,227
2017-10-26	$41.00	$41.94	$40.71	$41.17	$36.16	31,125
2017-10-25	$39.98	$40.99	$39.57	$40.92	$35.94	19,630
2017-10-24	$41.30	$41.43	$40.08	$40.22	$35.32	14,044
2017-10-23	$41.63	$41.94	$41.17	$41.22	$36.20	14,597
2017-10-20	$42.46	$42.46	$41.76	$41.80	$36.71	9,890
2017-10-19	$42.19	$42.50	$42.03	$42.32	$37.17	19,639
2017-10-18	$42.40	$42.69	$41.65	$42.21	$37.07	24,033
2017-10-17	$42.70	$43.02	$42.09	$42.21	$37.07	30,172
2017-10-16	$42.32	$43.09	$42.19	$42.36	$37.20	33,289
2017-10-13	$42.82	$43.22	$42.17	$42.49	$37.32	22,727
2017-10-12	$41.82	$43.10	$41.82	$42.56	$37.38	33,482
2017-10-11	$39.40	$42.09	$39.40	$42.06	$36.94	58,438
2017-10-10	$39.73	$40.68	$39.73	$40.37	$35.46	12,997
2017-10-09	$39.70	$40.56	$39.70	$39.85	$35.00	10,058
2017-10-06	$40.22	$40.22	$39.56	$39.69	$34.86	8,757
2017-10-05	$39.51	$40.53	$39.50	$40.52	$35.59	22,832
2017-10-04	$38.93	$40.09	$38.89	$39.71	$34.88	29,721
2017-10-03	$38.27	$39.33	$38.27	$39.19	$34.42	16,181
2017-10-02	$38.02	$38.63	$37.38	$38.56	$33.87	29,275
2017-09-29	$38.56	$38.76	$37.65	$37.80	$33.20	11,213
2017-09-28	$38.21	$38.69	$37.65	$38.69	$33.98	10,182
2017-09-27	$37.80	$38.52	$37.38	$38.20	$33.55	18,966
2017-09-26	$37.00	$37.85	$37.00	$37.70	$33.11	23,502
2017-09-25	$37.00	$37.35	$36.71	$37.23	$32.70	9,715
2017-09-22	$37.12	$37.49	$36.86	$37.01	$32.51	13,873
2017-09-21	$37.20	$37.51	$37.07	$37.21	$32.68	11,960
2017-09-20	$37.50	$37.55	$37.27	$37.39	$32.84	14,990
2017-09-19	$37.21	$37.55	$37.15	$37.51	$32.94	11,279
2017-09-18	$37.13	$37.48	$36.93	$37.13	$32.61	13,634
2017-09-15	$37.45	$37.45	$36.86	$37.08	$32.57	52,803
2017-09-14	$36.93	$37.55	$36.86	$37.30	$32.76	21,681
2017-09-13	$37.14	$37.66	$36.91	$36.92	$32.43	21,418
2017-09-12	$38.98	$38.98	$36.95	$37.14	$32.62	35,151
2017-09-11	$38.08	$39.29	$38.08	$38.97	$34.23	22,178
2017-09-08	$37.73	$38.71	$37.73	$38.07	$33.44	31,902
2017-09-07	$37.21	$37.84	$37.07	$37.72	$33.13	29,622
2017-09-06	$37.03	$37.89	$37.03	$37.09	$32.58	17,430
2017-09-05	$36.11	$37.13	$36.11	$37.02	$32.51	32,496
2017-09-01	$37.28	$37.42	$36.24	$36.55	$32.10	15,690
2017-08-31	$36.95	$37.40	$36.52	$37.09	$32.58	18,864
2017-08-30	$37.18	$37.18	$36.82	$36.85	$32.37	12,170
2017-08-29	$36.98	$37.88	$36.72	$37.27	$32.73	15,721
2017-08-28	$37.32	$37.34	$36.79	$37.05	$32.54	30,953
2017-08-25	$37.11	$37.51	$36.43	$37.29	$32.75	42,242
2017-08-24	$35.97	$36.97	$35.85	$36.88	$32.39	35,982
2017-08-23	$36.30	$36.78	$35.77	$35.96	$31.58	60,728
2017-08-22	$36.36	$36.74	$36.21	$36.39	$31.96	39,239
2017-08-21	$36.16	$36.53	$36.15	$36.32	$31.90	10,106
2017-08-18	$36.56	$36.71	$36.17	$36.27	$31.86	18,106
2017-08-17	$36.80	$36.91	$36.33	$36.69	$32.22	17,246
2017-08-16	$36.90	$37.20	$36.70	$36.81	$32.33	9,386
2017-08-15	$37.59	$37.59	$36.57	$36.74	$32.27	13,531
2017-08-14	$36.02	$37.31	$36.02	$37.27	$32.73	12,850
2017-08-11	$37.26	$37.26	$35.97	$36.01	$31.63	26,970
2017-08-10	$37.30	$37.85	$36.94	$37.28	$32.74	41,007
2017-08-09	$38.11	$38.34	$37.29	$37.59	$32.81	27,159
2017-08-08	$38.82	$38.96	$38.05	$38.09	$33.25	25,341
2017-08-07	$39.39	$39.48	$38.28	$38.87	$33.93	29,150
2017-08-04	$40.08	$40.13	$39.28	$39.46	$34.44	19,916
2017-08-03	$39.57	$40.19	$39.51	$39.80	$34.74	31,468
2017-08-02	$38.64	$39.67	$38.08	$39.40	$34.39	27,842
2017-08-01	$39.07	$39.11	$38.18	$39.00	$34.04	19,037
2017-07-31	$39.33	$39.40	$38.70	$38.89	$33.95	11,670
2017-07-28	$38.76	$39.39	$38.56	$39.23	$34.24	12,417
2017-07-27	$39.80	$39.80	$38.40	$38.73	$33.81	20,442
2017-07-26	$39.41	$39.90	$38.58	$39.68	$34.64	12,372
2017-07-25	$38.30	$39.88	$38.15	$39.45	$34.43	38,955
2017-07-24	$38.95	$38.95	$38.00	$38.06	$33.22	16,524
2017-07-21	$38.48	$39.09	$38.35	$38.96	$34.01	19,683
2017-07-20	$37.99	$38.34	$37.52	$38.34	$33.47	9,816
2017-07-19	$37.48	$38.19	$37.48	$38.00	$33.17	19,610
2017-07-18	$36.68	$37.65	$36.68	$37.39	$32.64	23,135
2017-07-17	$36.98	$37.36	$36.51	$37.00	$32.30	13,085
2017-07-14	$37.26	$37.75	$36.91	$37.16	$32.44	16,356
2017-07-13	$37.18	$37.88	$36.32	$37.10	$32.38	26,024
2017-07-12	$36.83	$37.97	$36.79	$37.24	$32.51	25,260
2017-07-11	$37.01	$37.62	$36.30	$36.56	$31.91	22,157
2017-07-10	$37.42	$38.70	$36.93	$37.02	$32.31	27,179
2017-07-07	$37.33	$37.98	$37.33	$37.75	$32.95	9,061
2017-07-06	$37.56	$37.72	$36.84	$37.22	$32.49	9,314
2017-07-05	$38.21	$38.21	$37.34	$37.61	$32.83	22,768
2017-07-03	$38.03	$38.59	$37.90	$38.45	$33.56	6,374
2017-06-30	$37.45	$39.09	$36.17	$37.64	$32.85	16,630
2017-06-29	$38.07	$38.17	$37.00	$37.39	$32.64	25,030
2017-06-28	$38.07	$39.52	$37.51	$38.06	$33.22	53,559
2017-06-27	$39.38	$39.38	$37.71	$38.06	$33.22	20,720
2017-06-26	$39.67	$39.89	$39.35	$39.38	$34.37	12,099
2017-06-23	$39.34	$40.25	$38.29	$40.10	$35.00	53,891
2017-06-22	$38.60	$39.28	$37.96	$38.72	$33.80	23,253
2017-06-21	$38.50	$39.39	$38.43	$38.55	$33.65	13,404
2017-06-20	$40.01	$40.01	$38.90	$39.42	$34.41	25,837
2017-06-19	$41.77	$41.90	$39.22	$40.03	$34.94	20,039
2017-06-16	$40.14	$41.61	$40.14	$41.56	$36.28	47,984
2017-06-15	$39.96	$41.10	$39.96	$40.68	$35.51	28,888
2017-06-14	$40.40	$40.80	$39.97	$40.53	$35.38	15,544
2017-06-13	$39.75	$41.04	$39.58	$40.41	$35.27	31,711
2017-06-12	$40.99	$41.12	$39.31	$39.88	$34.81	19,426
2017-06-09	$39.19	$41.17	$38.73	$41.00	$35.79	30,363
2017-06-08	$37.90	$39.91	$37.90	$39.12	$34.15	27,921
2017-06-07	$37.39	$39.00	$37.39	$38.21	$33.35	29,179
2017-06-06	$37.44	$38.50	$36.63	$37.11	$32.39	8,392
2017-06-05	$38.29	$38.45	$36.98	$37.46	$32.70	18,503
2017-06-02	$36.50	$38.48	$36.50	$37.53	$32.76	37,970
2017-06-01	$35.23	$36.20	$35.01	$36.03	$31.45	18,348
2017-05-31	$35.53	$35.87	$35.06	$35.13	$30.66	14,807
2017-05-30	$36.12	$36.28	$35.47	$35.51	$31.00	23,273
2017-05-26	$36.34	$36.41	$36.05	$36.24	$31.63	15,870
2017-05-25	$36.29	$36.55	$36.08	$36.08	$31.49	11,781
2017-05-24	$36.78	$37.04	$36.10	$36.29	$31.68	17,027
2017-05-23	$36.29	$36.70	$36.22	$36.69	$32.03	10,497
2017-05-22	$36.00	$36.36	$36.00	$36.08	$31.49	12,808
2017-05-19	$36.55	$36.60	$36.00	$36.07	$31.48	23,968
2017-05-18	$37.27	$37.31	$36.52	$36.56	$31.91	23,525
2017-05-17	$37.16	$37.91	$36.25	$37.36	$32.61	46,656
2017-05-16	$36.62	$37.69	$36.49	$37.56	$32.78	23,306
2017-05-15	$36.50	$37.05	$36.50	$36.74	$32.07	19,119
2017-05-12	$36.72	$36.95	$36.08	$36.43	$31.80	24,034
2017-05-11	$36.77	$36.94	$35.53	$36.56	$31.91	22,117
2017-05-10	$36.02	$37.13	$35.87	$36.81	$31.93	23,030
2017-05-09	$36.55	$36.91	$35.49	$36.05	$31.27	37,941
2017-05-08	$37.09	$37.50	$35.27	$36.35	$31.53	39,464
2017-05-05	$38.09	$38.09	$36.26	$37.08	$32.16	61,862
2017-05-04	$38.00	$38.30	$35.97	$38.30	$33.22	66,921
2017-05-03	$38.22	$38.26	$37.81	$38.10	$33.05	14,535
2017-05-02	$38.56	$38.80	$38.31	$38.44	$33.34	9,862
2017-05-01	$38.34	$38.83	$38.04	$38.51	$33.40	13,852
2017-04-28	$38.79	$38.83	$38.09	$38.41	$33.32	19,054
2017-04-27	$39.50	$39.97	$38.57	$38.83	$33.68	19,430
2017-04-26	$38.41	$40.40	$37.58	$39.49	$34.25	47,121
2017-04-25	$38.58	$39.13	$38.14	$38.48	$33.38	47,197
2017-04-24	$38.70	$38.75	$38.16	$38.26	$33.19	17,504
2017-04-21	$38.37	$38.70	$38.10	$38.18	$33.12	31,361
2017-04-20	$37.48	$38.74	$36.85	$38.73	$33.59	46,720
2017-04-19	$37.38	$38.10	$36.78	$37.48	$32.51	35,562
2017-04-18	$36.01	$37.59	$35.74	$37.44	$32.47	55,068
2017-04-17	$35.55	$36.41	$35.55	$36.20	$31.40	9,968
2017-04-13	$35.64	$36.10	$35.05	$35.77	$31.03	16,331
2017-04-12	$35.67	$35.67	$35.37	$35.50	$30.79	12,013
2017-04-11	$35.13	$36.16	$35.13	$35.84	$31.09	24,693
2017-04-10	$35.86	$35.86	$34.89	$35.07	$30.42	9,707
2017-04-07	$33.90	$36.84	$33.77	$35.70	$30.97	53,303
2017-04-06	$34.00	$34.00	$33.54	$33.99	$29.48	13,836
2017-04-05	$33.55	$34.00	$33.55	$33.95	$29.45	15,733
2017-04-04	$32.85	$33.87	$32.84	$33.73	$29.26	20,177
2017-04-03	$32.56	$33.48	$32.30	$32.99	$28.61	20,777
2017-03-31	$32.58	$32.78	$32.28	$32.56	$28.24	15,960
2017-03-30	$32.40	$32.74	$32.17	$32.56	$28.24	143
2017-03-29	$32.13	$32.86	$32.13	$32.75	$28.41	212
2017-03-28	$32.25	$32.34	$32.01	$32.28	$28.00	13,664
2017-03-27	$32.26	$32.40	$32.10	$32.22	$27.95	9,095
2017-03-24	$32.96	$33.91	$32.30	$32.38	$28.09	11,479
2017-03-23	$32.56	$33.28	$32.56	$32.91	$28.55	13,366
2017-03-22	$33.00	$33.62	$32.20	$32.67	$28.34	13,415
2017-03-21	$33.40	$33.72	$32.98	$32.99	$28.61	18,868
2017-03-20	$33.74	$33.74	$33.30	$33.39	$28.96	13,693
2017-03-17	$33.35	$34.00	$32.18	$33.66	$29.20	34,629
2017-03-16	$33.72	$33.96	$33.06	$33.44	$29.00	17,501
2017-03-15	$32.55	$34.00	$31.79	$33.91	$29.41	34,773
2017-03-14	$31.88	$32.62	$31.56	$32.53	$28.22	18,503
2017-03-13	$31.51	$32.05	$31.50	$31.93	$27.70	19,513
2017-03-10	$31.67	$31.96	$31.47	$31.60	$27.41	22,292
2017-03-09	$32.00	$32.26	$31.37	$31.37	$27.21	21,219
2017-03-08	$32.32	$32.42	$32.07	$32.14	$27.88	18,587
2017-03-07	$32.65	$32.74	$32.16	$32.27	$27.99	14,829
2017-03-06	$32.36	$32.66	$32.26	$32.27	$27.99	11,113
2017-03-03	$34.22	$34.50	$32.11	$32.39	$28.09	36,747
2017-03-02	$33.52	$34.49	$32.87	$34.21	$29.67	36,573
2017-03-01	$32.98	$33.95	$32.88	$33.75	$29.27	48,730
2017-02-28	$32.92	$33.00	$32.72	$32.95	$28.58	26,469
2017-02-27	$32.62	$33.00	$32.57	$32.99	$28.61	19,683
2017-02-24	$32.84	$32.97	$32.49	$32.71	$28.37	11,248
2017-02-23	$32.66	$33.00	$32.01	$32.98	$28.61	19,325
2017-02-22	$32.29	$32.66	$32.01	$32.35	$28.06	23,800
2017-02-21	$32.40	$32.40	$31.99	$32.13	$27.87	24,081
2017-02-17	$31.70	$32.44	$31.51	$32.39	$28.09	23,047
2017-02-16	$31.84	$32.00	$31.19	$31.60	$27.41	9,058
2017-02-15	$31.31	$31.87	$31.15	$31.79	$27.57	13,417
2017-02-14	$31.39	$31.66	$31.21	$31.50	$27.32	23,268
2017-02-13	$30.21	$31.41	$30.09	$31.39	$27.23	22,682
2017-02-10	$29.95	$30.22	$29.86	$29.99	$26.01	20,371
2017-02-09	$30.20	$30.34	$29.95	$30.01	$26.03	34,271
2017-02-08	$30.10	$30.67	$29.83	$30.07	$26.08	13,497
2017-02-07	$30.41	$31.07	$30.21	$30.58	$26.32	16,071
2017-02-06	$31.19	$31.57	$30.39	$30.56	$26.31	12,514
2017-02-03	$31.45	$31.95	$30.80	$31.05	$26.73	10,308
2017-02-02	$31.12	$31.14	$30.50	$30.83	$26.54	12,350
2017-02-01	$30.97	$31.26	$30.66	$30.83	$26.54	13,949
2017-01-31	$30.80	$31.05	$30.51	$31.03	$26.71	35,412
2017-01-30	$32.19	$32.33	$31.00	$31.04	$26.72	16,544
2017-01-27	$32.72	$32.72	$31.88	$32.25	$27.76	9,711
2017-01-26	$32.53	$32.74	$32.15	$32.42	$27.91	12,540
2017-01-25	$32.00	$32.77	$32.00	$32.74	$28.18	16,807
2017-01-24	$31.85	$32.00	$31.51	$31.99	$27.54	18,324
2017-01-23	$31.69	$31.86	$31.50	$31.65	$27.25	14,861
2017-01-20	$31.41	$31.89	$31.41	$31.57	$27.18	13,983
2017-01-19	$31.68	$31.90	$31.25	$31.50	$27.12	16,584
2017-01-18	$30.72	$31.93	$30.72	$31.64	$27.24	31,607
2017-01-17	$30.19	$30.92	$30.02	$30.73	$26.45	28,132
2017-01-13	$29.43	$29.95	$29.37	$29.83	$25.68	14,934
2017-01-12	$30.22	$30.37	$29.43	$29.46	$25.36	19,533
2017-01-11	$30.27	$30.56	$30.11	$30.31	$26.09	14,636
2017-01-10	$30.06	$30.48	$29.92	$30.38	$26.15	12,692
2017-01-09	$30.57	$30.62	$30.10	$30.13	$25.94	16,715
2017-01-06	$30.93	$31.08	$30.23	$30.70	$26.43	22,951
2017-01-05	$31.01	$31.79	$30.77	$30.85	$26.56	13,815
2017-01-04	$30.98	$31.77	$30.97	$31.14	$26.81	31,987
2017-01-03	$32.03	$32.03	$30.84	$30.89	$26.59	27,134
2016-12-30	$31.75	$31.96	$31.50	$31.94	$27.50	15,159
2016-12-29	$31.94	$32.83	$31.81	$31.92	$27.48	14,089
2016-12-28	$32.38	$32.95	$31.84	$31.95	$27.50	12,583
2016-12-27	$31.94	$32.76	$31.93	$32.56	$28.03	15,705
2016-12-23	$31.80	$32.20	$31.63	$31.77	$27.35	12,417
2016-12-22	$32.40	$32.59	$31.80	$31.84	$27.41	20,100
2016-12-21	$32.21	$32.80	$32.21	$32.43	$27.92	14,954
2016-12-20	$32.36	$32.82	$32.20	$32.37	$27.87	19,408
2016-12-19	$32.03	$32.75	$32.03	$32.63	$28.09	16,522
2016-12-16	$32.00	$32.40	$31.86	$32.32	$27.82	68,763
2016-12-15	$31.47	$32.10	$31.43	$31.93	$27.49	20,991
2016-12-14	$32.68	$32.68	$31.45	$31.46	$27.08	27,045
2016-12-13	$32.71	$32.75	$32.21	$32.49	$27.97	13,002
2016-12-12	$32.66	$32.90	$32.40	$32.62	$28.08	23,929
2016-12-09	$32.44	$32.84	$31.95	$32.73	$28.18	21,560
2016-12-08	$32.01	$32.69	$31.36	$32.35	$27.85	36,248
2016-12-07	$32.43	$32.57	$31.69	$31.95	$27.50	18,085
2016-12-06	$32.55	$32.69	$31.86	$32.37	$27.87	21,883
2016-12-05	$32.01	$32.61	$31.39	$32.52	$27.99	22,483
2016-12-02	$31.87	$32.10	$31.82	$31.89	$27.45	10,936
2016-12-01	$31.47	$32.20	$31.29	$31.49	$27.11	13,729
2016-11-30	$32.52	$32.74	$31.44	$31.52	$27.13	19,411
2016-11-29	$32.46	$32.94	$32.46	$32.79	$28.23	17,589
2016-11-28	$32.47	$32.99	$32.43	$32.70	$28.15	18,044
2016-11-25	$31.61	$32.75	$31.46	$32.43	$27.92	5,825
2016-11-23	$32.48	$33.00	$31.22	$31.53	$27.14	20,869
2016-11-22	$32.29	$33.00	$32.21	$33.00	$28.41	32,554
2016-11-21	$31.93	$32.30	$31.63	$32.29	$27.80	20,623
2016-11-18	$31.65	$31.95	$30.98	$31.74	$27.32	23,401
2016-11-17	$31.30	$31.91	$30.51	$31.65	$27.25	23,012
2016-11-16	$30.72	$31.40	$29.71	$31.40	$27.03	25,758
2016-11-15	$30.88	$31.48	$30.23	$31.05	$26.73	22,886
2016-11-14	$30.78	$31.24	$29.79	$30.93	$26.63	24,273
2016-11-11	$28.30	$30.97	$27.93	$30.96	$26.65	51,683
2016-11-10	$27.98	$28.45	$27.13	$28.36	$24.41	31,443
2016-11-09	$27.98	$28.34	$27.31	$28.00	$24.10	43,681
2016-11-08	$28.27	$28.59	$28.20	$28.53	$24.56	18,191
2016-11-07	$27.62	$28.34	$27.62	$28.27	$24.34	19,260
2016-11-04	$28.58	$28.74	$27.93	$28.03	$23.94	28,592
2016-11-03	$27.58	$28.50	$27.58	$28.27	$24.14	23,354
2016-11-02	$27.32	$27.55	$27.10	$27.27	$23.29	17,264
2016-11-01	$28.12	$28.35	$27.32	$27.39	$23.39	24,149
2016-10-31	$27.83	$28.29	$27.60	$28.22	$24.10	17,509
2016-10-28	$27.64	$28.01	$27.54	$27.73	$23.68	11,236
2016-10-27	$27.90	$28.00	$27.73	$27.75	$23.70	13,198
2016-10-26	$28.36	$28.73	$27.93	$28.06	$23.96	12,274
2016-10-25	$28.34	$28.68	$28.21	$28.43	$24.28	15,781
2016-10-24	$28.32	$28.44	$28.25	$28.27	$24.14	10,763
2016-10-21	$28.22	$28.36	$28.13	$28.28	$24.15	6,109
2016-10-20	$28.08	$28.34	$28.04	$28.23	$24.11	10,171
2016-10-19	$28.10	$28.25	$27.60	$28.12	$24.01	14,492
2016-10-18	$28.06	$28.12	$27.70	$28.00	$23.91	14,429
2016-10-17	$27.90	$28.11	$27.60	$27.97	$23.88	10,279
2016-10-14	$27.89	$28.10	$27.62	$27.69	$23.65	17,340
2016-10-13	$27.20	$28.10	$27.20	$27.88	$23.81	16,802
2016-10-12	$27.09	$28.05	$26.92	$27.47	$23.46	26,689
2016-10-11	$27.79	$27.95	$26.89	$26.96	$23.02	26,486
2016-10-10	$26.83	$27.96	$26.83	$27.81	$23.75	20,000
2016-10-07	$27.23	$27.30	$26.78	$26.78	$22.87	20,974
2016-10-06	$26.85	$27.20	$26.75	$27.18	$23.21	17,973
2016-10-05	$27.41	$27.41	$26.72	$26.98	$23.04	27,441
2016-10-04	$28.18	$28.18	$27.00	$27.14	$23.18	30,747
2016-10-03	$28.35	$28.68	$28.03	$28.18	$24.06	28,276
2016-09-30	$28.44	$28.74	$28.26	$28.54	$24.37	20,300
2016-09-29	$28.65	$28.65	$28.11	$28.31	$24.18	11,435
2016-09-28	$28.75	$29.01	$28.60	$28.75	$24.55	20,774
2016-09-27	$29.13	$29.38	$28.70	$28.78	$24.58	18,995
2016-09-26	$29.49	$29.59	$29.00	$29.05	$24.81	24,702
2016-09-23	$29.86	$29.86	$29.05	$29.45	$25.15	23,900
2016-09-22	$29.00	$30.04	$28.69	$30.00	$25.62	36,062
2016-09-21	$28.67	$28.96	$28.09	$28.92	$24.70	28,619
2016-09-20	$28.20	$28.75	$27.89	$28.49	$24.33	30,172
2016-09-19	$27.96	$28.44	$27.74	$28.22	$24.09	21,651
2016-09-16	$27.23	$27.96	$27.12	$27.92	$23.84	54,869
2016-09-15	$26.57	$27.22	$26.57	$27.14	$23.18	23,358
2016-09-14	$26.55	$26.71	$26.36	$26.64	$22.75	25,795
2016-09-13	$26.74	$26.96	$26.28	$26.32	$22.48	28,867
2016-09-12	$26.56	$27.33	$26.48	$26.97	$23.03	38,809
2016-09-09	$27.85	$27.85	$26.41	$26.43	$22.57	31,073
2016-09-08	$27.12	$28.09	$27.12	$27.98	$23.89	23,577
2016-09-07	$27.15	$27.36	$27.07	$27.18	$23.21	51,301
2016-09-06	$27.19	$27.33	$27.07	$27.18	$23.21	35,132
2016-09-02	$27.10	$27.81	$27.00	$27.18	$23.21	48,101
2016-09-01	$27.64	$27.64	$27.06	$27.10	$23.14	38,383
2016-08-31	$27.86	$27.86	$27.42	$27.47	$23.46	37,472
2016-08-30	$29.15	$29.18	$27.89	$27.95	$23.87	39,244
2016-08-29	$29.79	$29.91	$29.11	$29.18	$24.92	28,636
2016-08-26	$29.89	$30.33	$29.62	$29.77	$25.42	15,085
2016-08-25	$29.65	$29.93	$29.63	$29.73	$25.39	23,662
2016-08-24	$30.04	$30.04	$29.57	$29.72	$25.38	13,783
2016-08-23	$30.23	$30.39	$29.80	$29.93	$25.56	29,365
2016-08-22	$29.98	$30.30	$29.78	$30.11	$25.71	19,809
2016-08-19	$30.26	$30.62	$29.63	$29.76	$25.41	32,893
2016-08-18	$30.09	$30.55	$30.08	$30.44	$25.99	29,986
2016-08-17	$29.23	$30.11	$29.18	$29.98	$25.60	30,815
2016-08-16	$31.00	$31.00	$29.11	$29.40	$25.11	49,935
2016-08-15	$31.54	$31.54	$30.86	$30.97	$26.45	32,070
2016-08-12	$31.41	$31.66	$31.36	$31.44	$26.85	17,101
2016-08-11	$31.19	$31.55	$31.03	$31.47	$26.87	24,254
2016-08-10	$31.68	$31.80	$30.94	$31.19	$26.63	49,977
2016-08-09	$32.01	$32.57	$31.63	$31.77	$27.13	50,168
2016-08-08	$32.64	$32.64	$32.00	$32.02	$27.34	20,813
2016-08-05	$32.51	$32.79	$32.32	$32.37	$27.45	48,082
2016-08-04	$32.50	$33.01	$32.50	$32.50	$27.56	32,080
2016-08-03	$33.10	$33.13	$32.50	$32.71	$27.74	40,326
2016-08-02	$33.20	$33.28	$33.08	$33.11	$28.08	18,136
2016-08-01	$34.24	$34.27	$33.33	$33.39	$28.31	18,583
2016-07-29	$33.82	$34.26	$33.69	$34.09	$28.91	27,043
2016-07-28	$33.72	$33.91	$33.39	$33.81	$28.67	12,269
2016-07-27	$33.43	$33.74	$33.25	$33.70	$28.58	18,961
2016-07-26	$33.59	$33.70	$33.25	$33.40	$28.32	19,260
2016-07-25	$33.51	$33.84	$33.00	$33.40	$28.32	42,113
2016-07-22	$33.15	$33.75	$33.07	$33.75	$28.62	56,059
2016-07-21	$33.29	$33.73	$33.13	$33.24	$28.19	28,324
2016-07-20	$33.37	$33.83	$32.96	$33.41	$28.33	24,898
2016-07-19	$33.20	$33.70	$33.11	$33.32	$28.25	27,842
2016-07-18	$32.73	$33.40	$32.60	$33.22	$28.17	44,072
2016-07-15	$33.19	$34.31	$32.54	$32.67	$27.70	51,079
2016-07-14	$33.76	$33.90	$33.13	$33.17	$28.13	25,049
2016-07-13	$34.07	$34.26	$33.73	$33.78	$28.64	27,915
2016-07-12	$33.92	$34.20	$33.38	$33.94	$28.78	28,833
2016-07-11	$33.96	$34.18	$33.40	$34.07	$28.89	27,227
2016-07-08	$33.39	$34.21	$33.27	$34.16	$28.97	35,871
2016-07-07	$34.43	$34.44	$33.48	$33.48	$28.39	36,337
2016-07-06	$34.82	$35.00	$34.04	$34.42	$29.19	27,151
2016-07-05	$34.63	$34.93	$34.32	$34.87	$29.57	43,187
2016-07-01	$34.15	$34.58	$33.80	$34.09	$28.91	39,621
2016-06-30	$33.58	$33.94	$33.20	$33.92	$28.76	28,152
2016-06-29	$33.27	$33.54	$33.15	$33.38	$28.31	25,631
2016-06-28	$33.21	$33.21	$32.72	$33.08	$28.05	40,752
2016-06-27	$31.44	$33.22	$31.35	$33.08	$28.05	63,855
2016-06-24	$30.10	$31.69	$29.41	$31.69	$26.87	92,243
2016-06-23	$31.26	$31.36	$30.61	$30.93	$26.23	19,189
2016-06-22	$30.99	$31.41	$30.90	$31.01	$26.30	31,669
2016-06-21	$30.65	$31.33	$30.60	$31.04	$26.32	16,224
2016-06-20	$30.60	$30.84	$30.20	$30.65	$25.99	27,051
2016-06-17	$31.29	$31.35	$29.86	$30.56	$25.91	150,050
2016-06-16	$30.68	$31.34	$29.59	$31.21	$26.47	37,767
2016-06-15	$31.02	$31.31	$30.32	$30.58	$25.93	22,371
2016-06-14	$30.43	$31.31	$29.53	$31.04	$26.32	33,245
2016-06-13	$29.82	$30.73	$29.71	$30.55	$25.91	30,026
2016-06-10	$29.49	$30.06	$29.46	$29.71	$25.19	29,296
2016-06-09	$30.14	$30.31	$29.63	$29.67	$25.16	29,493
2016-06-08	$29.76	$30.32	$29.56	$30.31	$25.70	26,912
2016-06-07	$29.37	$29.88	$29.13	$29.56	$25.07	16,525
2016-06-06	$28.93	$29.39	$28.93	$29.26	$24.81	16,992
2016-06-03	$28.75	$29.02	$28.66	$28.92	$24.52	22,148
2016-06-02	$28.37	$28.81	$28.37	$28.59	$24.24	22,545
2016-06-01	$28.03	$28.58	$27.82	$28.53	$24.19	15,754
2016-05-31	$28.76	$28.76	$28.02	$28.20	$23.91	22,254
2016-05-27	$28.58	$28.89	$28.19	$28.68	$24.32	34,786
2016-05-26	$28.50	$28.74	$28.01	$28.25	$23.96	32,002
2016-05-25	$28.90	$29.31	$28.06	$28.28	$23.98	34,329
2016-05-24	$27.42	$29.14	$27.42	$28.87	$24.48	59,980
2016-05-23	$27.44	$27.73	$26.95	$27.18	$23.05	23,527
2016-05-20	$26.84	$27.51	$26.61	$27.50	$23.32	32,770
2016-05-19	$26.35	$26.94	$26.13	$26.84	$22.76	23,554
2016-05-18	$26.26	$26.94	$26.06	$26.39	$22.38	21,909
2016-05-17	$27.59	$27.59	$26.02	$26.26	$22.27	45,092
2016-05-16	$27.39	$28.57	$27.39	$27.57	$23.38	27,289
2016-05-13	$27.41	$27.86	$27.37	$27.42	$23.25	22,293
2016-05-12	$27.85	$28.59	$27.37	$27.42	$23.25	26,773
2016-05-11	$28.47	$28.47	$27.83	$27.89	$23.46	11,229
2016-05-10	$28.60	$28.72	$28.28	$28.48	$23.95	31,175
2016-05-09	$28.51	$28.55	$27.28	$28.43	$23.91	33,483
2016-05-06	$28.59	$29.01	$28.12	$28.86	$24.27	35,334
2016-05-05	$27.67	$28.82	$27.67	$28.64	$24.09	27,197
2016-05-04	$27.26	$28.00	$26.81	$27.70	$23.30	31,073
2016-05-03	$27.00	$27.45	$27.00	$27.31	$22.97	14,896
2016-05-02	$26.94	$27.16	$26.71	$27.06	$22.76	31,428
2016-04-29	$26.87	$27.08	$26.55	$26.99	$22.70	34,351
2016-04-28	$27.19	$27.60	$26.75	$26.80	$22.54	34,760
2016-04-27	$27.59	$27.67	$27.02	$27.38	$23.03	23,784
2016-04-26	$27.47	$27.69	$27.07	$27.56	$23.18	28,351
2016-04-25	$27.11	$27.67	$26.68	$27.29	$22.95	22,384
2016-04-22	$26.54	$27.43	$26.54	$27.04	$22.74	10,715
2016-04-21	$28.68	$28.97	$26.52	$26.54	$22.32	71,798
2016-04-20	$29.45	$29.45	$28.70	$28.70	$24.14	25,589
2016-04-19	$29.53	$29.53	$28.86	$29.45	$24.77	24,288
2016-04-18	$28.88	$29.57	$28.76	$29.38	$24.71	32,911
2016-04-15	$27.86	$28.91	$27.70	$28.77	$24.20	18,512
2016-04-14	$27.67	$27.87	$27.18	$27.83	$23.41	23,081
2016-04-13	$27.67	$27.67	$27.20	$27.58	$23.20	27,086
2016-04-12	$27.30	$27.78	$27.16	$27.55	$23.17	46,750
2016-04-11	$27.35	$27.58	$27.14	$27.23	$22.90	27,028
2016-04-08	$27.52	$27.60	$27.17	$27.37	$23.02	26,286
2016-04-07	$27.30	$27.77	$27.29	$27.51	$23.14	31,823
2016-04-06	$27.18	$27.56	$27.08	$27.36	$23.01	28,696
2016-04-05	$27.57	$27.80	$26.79	$27.07	$22.77	25,330
2016-04-04	$27.50	$27.87	$27.16	$27.73	$23.32	30,134
2016-04-01	$27.87	$27.98	$27.45	$27.60	$23.21	30,225
2016-03-31	$27.65	$28.00	$27.17	$27.96	$23.52	41,304
2016-03-30	$27.20	$27.73	$26.75	$27.48	$23.11	40,365
2016-03-29	$26.25	$27.23	$25.90	$27.20	$22.88	30,995
2016-03-28	$26.24	$26.24	$25.72	$26.15	$21.99	26,440
2016-03-24	$25.55	$26.20	$25.28	$26.06	$21.92	31,289
2016-03-23	$26.50	$26.70	$25.49	$25.62	$21.55	65,018
2016-03-22	$26.76	$26.76	$26.18	$26.47	$22.26	21,745
2016-03-21	$26.80	$26.84	$26.17	$26.52	$22.31	38,823
2016-03-18	$25.64	$27.01	$25.18	$26.96	$22.68	164,379
2016-03-17	$26.05	$26.05	$25.17	$25.52	$21.46	56,755
2016-03-16	$26.05	$26.37	$25.75	$26.07	$21.93	34,160
2016-03-15	$26.21	$26.50	$26.03	$26.07	$21.93	29,456
2016-03-14	$26.73	$26.73	$26.15	$26.18	$22.02	26,144
2016-03-11	$27.03	$27.13	$26.07	$26.73	$22.48	69,474
2016-03-10	$27.72	$27.72	$26.69	$26.81	$22.55	29,015
2016-03-09	$27.26	$27.48	$26.98	$27.40	$23.05	33,326
2016-03-08	$27.10	$27.33	$26.99	$27.07	$22.77	28,371
2016-03-07	$27.54	$27.75	$26.98	$27.19	$22.87	45,767
2016-03-04	$27.17	$27.80	$26.78	$27.68	$23.28	26,061
2016-03-03	$27.69	$27.95	$27.25	$27.38	$23.03	28,036
2016-03-02	$27.63	$27.82	$27.12	$27.78	$23.37	31,894
2016-03-01	$28.17	$28.49	$27.89	$27.97	$23.53	33,029
2016-02-29	$27.70	$28.70	$27.64	$28.25	$23.76	28,680
2016-02-26	$29.00	$29.00	$27.76	$27.86	$23.43	24,290
2016-02-25	$29.15	$29.66	$28.74	$29.13	$24.50	13,245
2016-02-24	$28.81	$29.18	$28.81	$29.16	$24.53	13,381
2016-02-23	$28.72	$29.25	$28.72	$28.81	$24.23	24,431
2016-02-22	$29.26	$29.46	$28.77	$28.93	$24.33	21,473
2016-02-19	$29.04	$29.68	$28.75	$29.10	$24.48	23,934
2016-02-18	$29.14	$29.60	$28.72	$29.11	$24.48	25,807
2016-02-17	$29.30	$29.67	$29.01	$29.12	$24.49	30,209
2016-02-16	$29.57	$29.82	$28.99	$29.35	$24.69	23,933
2016-02-12	$29.69	$30.30	$29.15	$29.32	$24.66	37,313
2016-02-11	$30.10	$30.37	$29.46	$29.51	$24.82	20,743
2016-02-10	$29.68	$30.45	$29.68	$30.30	$25.48	29,225
2016-02-09	$29.32	$30.08	$29.01	$29.66	$24.95	33,024
2016-02-08	$28.82	$29.37	$28.00	$29.32	$24.66	44,329
2016-02-05	$29.47	$30.55	$28.84	$29.22	$24.39	32,237
2016-02-04	$31.03	$31.03	$29.44	$29.59	$24.70	31,275
2016-02-03	$31.46	$31.94	$31.04	$31.05	$25.92	33,611
2016-02-02	$30.97	$31.51	$30.83	$31.31	$26.14	43,712
2016-02-01	$30.46	$31.31	$30.43	$31.10	$25.96	60,325
2016-01-29	$28.99	$30.34	$28.87	$30.31	$25.30	90,072
2016-01-28	$27.79	$29.00	$27.79	$28.76	$24.01	23,657
2016-01-27	$27.99	$28.34	$27.54	$27.59	$23.03	36,688
2016-01-26	$28.17	$28.65	$27.83	$28.04	$23.41	22,189
2016-01-25	$28.32	$28.63	$27.83	$27.97	$23.35	25,736
2016-01-22	$27.64	$28.38	$27.14	$28.32	$23.64	27,604
2016-01-21	$27.04	$27.62	$26.73	$27.29	$22.78	29,282
2016-01-20	$26.39	$27.61	$26.30	$27.09	$22.61	45,221
2016-01-19	$26.73	$27.08	$26.57	$26.83	$22.40	29,960
2016-01-15	$26.58	$27.15	$26.06	$26.74	$22.32	34,489
2016-01-14	$26.91	$27.78	$26.91	$27.17	$22.68	29,306
2016-01-13	$27.04	$27.67	$26.55	$26.98	$22.52	49,623
2016-01-12	$27.96	$27.96	$26.73	$27.16	$22.67	37,514
2016-01-11	$27.50	$28.06	$27.36	$27.86	$23.26	27,937
2016-01-08	$27.17	$27.73	$26.71	$27.44	$22.91	35,979
2016-01-07	$27.10	$27.25	$26.91	$27.14	$22.66	26,329
2016-01-06	$26.52	$27.27	$26.20	$27.25	$22.75	33,799
2016-01-05	$26.50	$26.92	$25.76	$26.82	$22.39	33,177
2016-01-04	$27.34	$27.48	$26.24	$26.39	$22.03	63,726
2015-12-31	$28.60	$28.60	$27.58	$27.70	$23.12	18,807
2015-12-30	$29.02	$29.02	$28.47	$28.53	$23.82	25,805
2015-12-29	$28.72	$29.16	$28.55	$29.11	$24.30	27,622
2015-12-28	$28.28	$28.99	$28.21	$28.72	$23.97	31,342
2015-12-24	$28.23	$28.49	$27.96	$28.45	$23.75	28,299
2015-12-23	$28.10	$28.50	$27.68	$28.21	$23.55	42,665
2015-12-22	$27.59	$28.09	$27.10	$28.08	$23.44	34,762
2015-12-21	$27.47	$28.05	$27.28	$27.50	$22.96	43,184
2015-12-18	$26.07	$27.48	$25.96	$27.38	$22.86	111,371
2015-12-17	$26.15	$26.36	$25.59	$26.16	$21.84	24,381
2015-12-16	$24.98	$25.67	$24.98	$25.60	$21.37	29,065
2015-12-15	$24.95	$25.29	$24.69	$25.05	$20.91	11,839
2015-12-14	$24.70	$25.89	$24.59	$24.77	$20.68	16,680
2015-12-11	$25.05	$25.70	$24.58	$24.70	$20.62	22,386
2015-12-10	$26.05	$26.05	$25.23	$25.29	$21.11	17,156
2015-12-09	$25.84	$26.05	$25.72	$25.80	$21.54	11,008
2015-12-08	$25.99	$26.18	$25.62	$25.99	$21.70	25,957
2015-12-07	$25.69	$26.16	$25.65	$25.96	$21.67	21,595
2015-12-04	$25.66	$26.00	$25.57	$25.74	$21.49	27,712
2015-12-03	$25.86	$26.15	$25.56	$25.65	$21.41	26,327
2015-12-02	$26.65	$26.65	$25.82	$25.89	$21.61	15,947
2015-12-01	$26.82	$26.82	$25.94	$26.26	$21.92	19,974
2015-11-30	$25.85	$26.32	$25.66	$26.21	$21.88	29,154
2015-11-27	$25.60	$25.81	$25.21	$25.75	$21.50	11,193
2015-11-25	$25.47	$25.60	$24.98	$25.58	$21.35	22,300
2015-11-24	$25.22	$25.46	$24.87	$25.46	$21.25	22,633
2015-11-23	$25.50	$25.78	$24.97	$25.22	$21.05	41,470
2015-11-20	$25.18	$25.50	$25.11	$25.49	$21.28	34,642
2015-11-19	$24.99	$25.15	$24.70	$25.07	$20.93	37,460
2015-11-18	$24.68	$24.99	$24.24	$24.97	$20.84	23,802
2015-11-17	$24.99	$24.99	$24.41	$24.67	$20.59	27,879
2015-11-16	$24.67	$25.00	$24.23	$24.99	$20.86	27,130
2015-11-13	$24.82	$25.13	$24.63	$24.67	$20.59	20,791
2015-11-12	$24.87	$25.05	$24.66	$24.82	$20.72	16,514
2015-11-11	$24.53	$25.11	$24.49	$24.74	$20.65	54,084
2015-11-10	$24.42	$24.58	$24.07	$24.52	$20.47	20,964
2015-11-09	$24.32	$24.80	$23.80	$24.20	$20.20	31,472
2015-11-06	$24.34	$24.34	$23.93	$24.31	$20.29	27,477
2015-11-05	$24.44	$24.70	$24.27	$24.34	$20.32	17,974
2015-11-04	$24.38	$24.53	$24.21	$24.49	$20.26	15,211
2015-11-03	$24.38	$24.53	$24.01	$24.23	$20.04	24,603
2015-11-02	$24.45	$24.52	$24.10	$24.36	$20.15	20,897
2015-10-30	$24.40	$24.54	$24.18	$24.36	$20.15	15,033
2015-10-29	$24.67	$24.67	$24.18	$24.47	$20.24	22,857
2015-10-28	$24.14	$24.72	$24.14	$24.58	$20.33	22,168
2015-10-27	$24.15	$24.53	$24.10	$24.14	$19.97	30,510
2015-10-26	$24.99	$24.99	$24.17	$24.24	$20.05	42,629
2015-10-23	$25.03	$25.12	$24.64	$25.00	$20.68	23,601
2015-10-22	$24.60	$25.45	$24.51	$25.04	$20.71	78,762
2015-10-21	$26.40	$26.53	$24.00	$24.79	$20.51	110,275
2015-10-20	$26.46	$26.85	$26.30	$26.78	$22.15	19,573
2015-10-19	$26.50	$26.78	$26.32	$26.53	$21.95	53,835
2015-10-16	$26.50	$26.60	$26.16	$26.52	$21.94	48,326
2015-10-15	$25.75	$26.66	$25.67	$26.61	$22.01	42,993
2015-10-14	$25.78	$25.94	$25.46	$25.69	$21.25	25,323
2015-10-13	$25.78	$26.00	$25.78	$25.79	$21.33	17,650
2015-10-12	$25.83	$25.87	$25.68	$25.78	$21.33	32,198
2015-10-09	$25.89	$26.16	$25.70	$25.87	$21.40	27,525
2015-10-08	$25.60	$26.09	$25.58	$25.85	$21.38	49,137
2015-10-07	$25.28	$25.72	$25.19	$25.47	$21.07	43,743
2015-10-06	$25.80	$25.80	$25.00	$25.17	$20.82	69,624
2015-10-05	$24.39	$25.90	$24.39	$25.84	$21.38	79,282
2015-10-02	$24.22	$24.50	$24.16	$24.47	$20.24	32,546
2015-10-01	$24.22	$24.30	$23.90	$24.14	$19.97	33,723
2015-09-30	$24.27	$24.27	$24.01	$24.14	$19.97	33,913
2015-09-29	$24.00	$24.47	$23.96	$24.03	$19.88	47,162
2015-09-28	$23.51	$24.20	$23.32	$23.98	$19.84	50,760
2015-09-25	$23.45	$23.81	$23.33	$23.59	$19.51	27,098
2015-09-24	$23.16	$23.46	$23.06	$23.32	$19.29	28,144
2015-09-23	$23.30	$23.30	$23.08	$23.24	$19.23	17,690
2015-09-22	$23.37	$23.45	$22.66	$23.14	$19.14	34,158
2015-09-21	$22.48	$23.50	$22.48	$23.34	$19.31	41,561
2015-09-18	$22.06	$22.50	$22.06	$22.49	$18.60	54,522
2015-09-17	$21.98	$22.38	$21.95	$22.26	$18.41	38,497
2015-09-16	$22.00	$22.00	$21.91	$21.98	$18.18	20,541
2015-09-15	$21.70	$22.00	$21.61	$21.99	$18.19	18,484
2015-09-14	$21.63	$21.70	$21.52	$21.70	$17.95	17,634
2015-09-11	$21.47	$21.60	$21.32	$21.59	$17.86	15,103
2015-09-10	$21.65	$21.67	$21.50	$21.55	$17.83	15,483
2015-09-09	$21.78	$21.78	$21.50	$21.62	$17.89	18,376
2015-09-08	$21.78	$21.85	$21.59	$21.70	$17.95	18,217

Artesian Resources Corp - Class A (ARTNA) News Headlines

Recent Artesian Resources Corp - Class A (ARTNA) News

Similar Companies to Artesian Resources Corp - Class A (ARTNA) in the Utilities-Regulated Water Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Companhia de Saneamento Basico do Estado de Sao Paulo.	SBS	Utilities-Regulated Water	Utilities	12,667
Essential Utilities Inc	WTRG	Utilities-Regulated Water	Utilities	10,741
American Water Works Co. Inc	AWK	Utilities-Regulated Water	Utilities	6,700
California Water Service Group	CWT	Utilities-Regulated Water	Utilities	3,000
SJW Group	SJW	Utilities-Regulated Water	Utilities	1,125
American States Water Company	AWR	Utilities-Regulated Water	Utilities	681
Middlesex Water Company	MSEX	Utilities-Regulated Water	Utilities	348
Artesian Resources Corp - Class A	ARTNA	Utilities-Regulated Water	Utilities	235
York Water Company	YORW	Utilities-Regulated Water	Utilities	108
Consolidated Water Co. Ltd	CWCO	Utilities-Regulated Water	Utilities	102

Artesian Resources Corp - Class A (ARTNA) Exchange: NASDAQ