Avient Corp (AVNT) Stock

Data as of April 26, 2024

$42.79 ($-0.47) -1.09%

Avient Corp - Daily Information

Click for more stock information on Avient Corp.

Daily Information	Data
Date	April 26, 2024
Open	$42.89
Previous Close	$42.79
High	$43.10
Low	$42.19
Adjusted Open	$42.89
Previous Adjusted Close	$42.79
Adjusted High	$43.10
Adjusted Low	$42.19

About Avient Corp (AVNT)

Avient Corporation provides polymer-based materials and technologies. Its products are used in a range of applications, from medical supplies to packaging, consumer and industrial products, agrotechnology, and automotive parts. The company was founded in 1993, begun as Quantum Chemical Corporation and renamed to Avient Corporation in April 2019. In the 27 years since its inception, the company has grown to employing 24,000 people in more than 80 countries worldwide, and reported revenues of $4.2 billion in 2020, a substantial increase from the $775 million reported in 1998.

Invest in Avient Corp (AVNT)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for Avient Corp (AVNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$42.89	$43.10	$42.19	$42.79	$42.79	563,540
2024-04-24	$43.13	$43.50	$42.63	$43.26	$43.26	924,370
2024-04-23	$42.80	$43.47	$42.59	$43.31	$43.31	372,486
2024-04-22	$42.67	$43.47	$42.25	$42.94	$42.94	592,518
2024-04-19	$42.17	$42.77	$42.16	$42.52	$42.52	615,086
2024-04-18	$42.55	$43.10	$42.10	$42.36	$42.36	851,079
2024-04-17	$42.16	$42.50	$41.92	$42.13	$42.13	1,111,413
2024-04-16	$41.28	$42.40	$41.15	$41.78	$41.78	942,752
2024-04-15	$41.54	$42.01	$41.40	$41.90	$41.90	759,764
2024-04-12	$41.80	$42.10	$40.82	$41.28	$41.28	394,401
2024-04-11	$41.82	$42.30	$41.65	$42.14	$42.14	433,368
2024-04-10	$41.99	$42.38	$41.33	$41.72	$41.72	526,000
2024-04-09	$42.99	$43.42	$42.82	$43.34	$43.34	194,770
2024-04-08	$42.85	$43.25	$42.67	$42.69	$42.69	247,646
2024-04-05	$42.28	$42.79	$42.18	$42.57	$42.57	377,001
2024-04-04	$43.88	$43.97	$42.32	$42.41	$42.41	438,722
2024-04-03	$42.29	$43.48	$42.15	$43.29	$43.29	356,003
2024-04-02	$42.32	$42.82	$42.15	$42.69	$42.69	348,004
2024-04-01	$43.48	$43.73	$42.64	$42.98	$42.98	403,158
2024-03-28	$43.05	$43.72	$42.96	$43.40	$43.40	384,167
2024-03-27	$42.20	$42.99	$42.20	$42.96	$42.96	305,494
2024-03-26	$42.26	$42.28	$41.71	$41.79	$41.79	296,820
2024-03-25	$41.48	$42.08	$41.41	$41.87	$41.87	236,044
2024-03-22	$41.96	$42.10	$41.22	$41.36	$41.36	375,764
2024-03-21	$41.77	$42.37	$41.67	$41.91	$41.91	477,626
2024-03-20	$40.06	$41.60	$40.00	$41.45	$41.45	623,466
2024-03-19	$40.23	$40.55	$39.83	$40.23	$40.23	436,208
2024-03-18	$40.70	$41.05	$40.22	$40.25	$40.25	467,033
2024-03-15	$40.51	$41.38	$40.51	$40.93	$40.67	908,486
2024-03-14	$41.26	$41.34	$40.32	$40.71	$40.45	333,644
2024-03-13	$41.06	$41.92	$41.06	$41.64	$41.38	311,097
2024-03-12	$41.79	$41.79	$41.05	$41.30	$41.04	297,792
2024-03-11	$41.36	$41.87	$41.21	$41.80	$41.53	420,096
2024-03-08	$41.66	$41.90	$41.22	$41.34	$41.34	226,595
2024-03-07	$40.70	$41.42	$40.70	$41.24	$41.24	231,572
2024-03-06	$40.61	$40.73	$40.02	$40.32	$40.32	211,686
2024-03-05	$40.07	$40.72	$39.79	$40.05	$40.05	267,840
2024-03-04	$40.53	$40.77	$40.41	$40.47	$40.47	193,399
2024-03-01	$40.64	$40.83	$40.32	$40.53	$40.53	242,391
2024-02-29	$40.38	$40.73	$39.99	$40.48	$40.48	455,512
2024-02-28	$39.76	$40.42	$39.68	$39.83	$39.83	263,964
2024-02-27	$40.21	$40.34	$39.99	$40.12	$40.12	323,027
2024-02-26	$38.97	$39.88	$38.89	$39.80	$39.80	326,580
2024-02-23	$39.25	$39.40	$38.92	$39.17	$39.17	267,559
2024-02-22	$38.94	$39.33	$38.75	$39.27	$39.27	359,238
2024-02-21	$38.71	$38.94	$38.41	$38.93	$38.93	311,867
2024-02-20	$38.34	$38.80	$38.34	$38.71	$38.71	443,826
2024-02-16	$39.09	$39.60	$38.83	$38.90	$38.90	434,684
2024-02-15	$39.10	$39.71	$38.50	$39.49	$39.49	730,632
2024-02-14	$38.89	$39.23	$37.33	$38.87	$38.87	768,019
2024-02-13	$36.32	$36.77	$35.86	$36.08	$36.08	717,247
2024-02-12	$37.10	$38.02	$37.10	$37.64	$37.64	507,546
2024-02-09	$36.98	$37.11	$36.45	$36.92	$36.92	406,514
2024-02-08	$36.22	$37.03	$36.01	$37.01	$37.01	354,993
2024-02-07	$36.24	$36.39	$35.79	$36.27	$36.27	281,849
2024-02-06	$35.85	$36.56	$35.76	$36.08	$36.08	293,122
2024-02-05	$35.95	$36.08	$35.58	$35.80	$35.80	491,397
2024-02-02	$36.17	$36.80	$35.69	$36.65	$36.65	436,953
2024-02-01	$36.58	$36.89	$36.00	$36.89	$36.89	403,403
2024-01-31	$36.77	$37.15	$36.08	$36.21	$36.21	771,503
2024-01-30	$36.98	$37.29	$36.60	$36.62	$36.62	628,774
2024-01-29	$36.81	$37.32	$36.39	$37.31	$37.31	515,178
2024-01-26	$37.18	$37.28	$36.73	$36.81	$36.81	272,700
2024-01-25	$36.95	$37.19	$36.22	$36.85	$36.85	579,431
2024-01-24	$37.66	$37.66	$36.12	$36.18	$36.18	511,097
2024-01-23	$37.98	$38.00	$37.24	$37.39	$37.39	367,240
2024-01-22	$36.88	$37.39	$36.77	$37.36	$37.36	456,216
2024-01-19	$36.62	$36.71	$35.81	$36.70	$36.70	380,399
2024-01-18	$37.00	$37.00	$35.50	$36.41	$36.41	1,186,305
2024-01-17	$36.24	$36.81	$36.24	$36.73	$36.73	280,980
2024-01-16	$36.89	$37.14	$36.69	$37.06	$37.06	385,473
2024-01-12	$38.43	$38.54	$37.31	$37.45	$37.45	259,357
2024-01-11	$37.82	$37.98	$37.22	$37.82	$37.82	317,614
2024-01-10	$37.54	$38.16	$37.48	$38.11	$38.11	335,112
2024-01-09	$37.81	$38.07	$37.28	$37.84	$37.84	656,149
2024-01-08	$38.11	$38.62	$37.82	$38.55	$38.55	571,628
2024-01-05	$38.39	$39.24	$38.05	$38.16	$38.16	630,121
2024-01-04	$39.31	$39.66	$38.76	$38.77	$38.77	444,514
2024-01-03	$40.56	$40.79	$39.40	$39.45	$39.45	599,269
2024-01-02	$41.23	$41.66	$40.87	$41.12	$41.12	530,782
2023-12-29	$42.05	$42.42	$41.56	$41.57	$41.57	614,343
2023-12-28	$41.94	$42.57	$41.94	$42.31	$42.31	589,700
2023-12-27	$41.92	$42.63	$41.92	$42.35	$42.35	657,000
2023-12-26	$41.20	$42.34	$41.08	$42.07	$42.07	598,483
2023-12-22	$40.57	$41.40	$40.55	$41.17	$41.17	346,608
2023-12-21	$40.52	$40.52	$39.67	$40.41	$40.41	389,750
2023-12-20	$40.40	$41.12	$39.64	$39.73	$39.73	431,136
2023-12-19	$39.80	$40.75	$39.64	$40.61	$40.61	477,174
2023-12-18	$39.75	$39.83	$39.26	$39.32	$39.32	547,313
2023-12-15	$39.47	$40.17	$38.87	$39.52	$39.52	1,287,464
2023-12-14	$38.58	$40.06	$38.58	$39.36	$39.36	596,439
2023-12-13	$35.98	$38.02	$35.72	$37.94	$37.69	751,039
2023-12-12	$36.70	$36.88	$36.14	$36.17	$35.93	368,942
2023-12-11	$36.24	$36.76	$36.14	$36.55	$36.31	278,198
2023-12-08	$36.28	$36.78	$36.17	$36.42	$36.42	259,051
2023-12-07	$35.74	$36.23	$35.33	$36.22	$36.22	383,825
2023-12-06	$35.53	$36.28	$35.20	$35.50	$35.50	466,904
2023-12-05	$35.12	$35.42	$34.61	$35.21	$35.21	541,114
2023-12-04	$35.32	$35.79	$35.21	$35.38	$35.38	336,036
2023-12-01	$34.24	$35.79	$33.99	$35.51	$35.51	446,775
2023-11-30	$34.44	$34.67	$33.98	$34.35	$34.35	534,802
2023-11-29	$34.51	$34.89	$34.17	$34.35	$34.35	416,242
2023-11-28	$33.98	$34.46	$33.87	$34.17	$34.17	340,211
2023-11-27	$34.17	$34.30	$33.84	$34.16	$34.16	374,122
2023-11-24	$34.12	$34.71	$34.04	$34.42	$34.42	828,128
2023-11-22	$34.70	$34.82	$34.11	$34.22	$34.22	366,703
2023-11-21	$35.01	$35.27	$34.44	$34.46	$34.46	465,433
2023-11-20	$36.42	$36.42	$34.94	$35.19	$35.19	445,797
2023-11-17	$34.48	$34.75	$34.15	$34.72	$34.72	497,436
2023-11-16	$34.21	$34.38	$33.64	$34.10	$34.10	525,227
2023-11-15	$34.00	$34.82	$33.89	$34.40	$34.40	444,235
2023-11-14	$33.57	$34.38	$33.35	$33.86	$33.86	581,796
2023-11-13	$31.83	$32.44	$31.45	$32.25	$32.25	494,439
2023-11-10	$31.97	$32.76	$31.72	$32.65	$32.65	346,129
2023-11-09	$32.91	$32.91	$31.79	$31.88	$31.88	373,375
2023-11-08	$32.47	$32.71	$32.12	$32.51	$32.51	318,536
2023-11-07	$32.25	$32.85	$31.82	$32.51	$32.51	675,129
2023-11-06	$31.93	$32.85	$31.93	$32.44	$32.44	542,864
2023-11-03	$32.73	$34.11	$32.31	$33.97	$33.97	646,143
2023-11-02	$29.18	$31.98	$27.73	$31.89	$31.89	1,022,335
2023-11-01	$31.44	$31.55	$30.88	$31.45	$31.45	393,910
2023-10-31	$31.63	$31.76	$31.35	$31.62	$31.62	254,110
2023-10-30	$31.66	$31.78	$31.09	$31.53	$31.53	277,778
2023-10-27	$31.68	$31.68	$31.00	$31.18	$31.18	292,978
2023-10-26	$31.65	$31.84	$31.29	$31.52	$31.52	297,028
2023-10-25	$31.65	$31.87	$31.21	$31.30	$31.30	383,974
2023-10-24	$32.01	$32.26	$31.73	$31.98	$31.98	439,251
2023-10-23	$31.78	$32.25	$31.64	$31.75	$31.75	555,139
2023-10-20	$32.48	$32.56	$31.93	$32.03	$32.03	525,225
2023-10-19	$32.08	$32.89	$31.96	$32.18	$32.18	474,122
2023-10-18	$33.12	$33.41	$32.36	$32.39	$32.39	348,770
2023-10-17	$32.69	$33.93	$32.69	$33.69	$33.69	801,651
2023-10-16	$33.30	$33.61	$32.96	$33.07	$33.07	337,364
2023-10-13	$32.83	$33.37	$32.64	$32.91	$32.91	322,512
2023-10-12	$34.00	$34.00	$32.52	$32.62	$32.62	371,932
2023-10-11	$33.49	$34.10	$33.38	$34.06	$34.06	390,270
2023-10-10	$33.27	$34.25	$33.25	$33.56	$33.56	535,770
2023-10-09	$33.21	$33.50	$32.82	$33.05	$33.05	319,554
2023-10-06	$33.57	$34.12	$33.13	$33.64	$33.64	767,378
2023-10-05	$34.43	$34.60	$33.44	$33.72	$33.72	407,646
2023-10-04	$34.64	$34.90	$34.28	$34.57	$34.57	498,830
2023-10-03	$34.27	$35.02	$34.21	$34.49	$34.49	525,031
2023-10-02	$35.03	$35.12	$34.35	$34.79	$34.79	455,827
2023-09-29	$35.90	$36.04	$35.07	$35.32	$35.32	327,975
2023-09-28	$35.20	$35.75	$35.15	$35.57	$35.57	323,604
2023-09-27	$34.86	$35.36	$34.56	$35.07	$35.07	341,350
2023-09-26	$35.35	$35.61	$34.59	$34.65	$34.65	315,083
2023-09-25	$35.21	$35.92	$35.04	$35.73	$35.73	282,646
2023-09-22	$35.75	$36.08	$35.38	$35.43	$35.43	298,713
2023-09-21	$36.24	$36.29	$35.52	$35.75	$35.75	343,764
2023-09-20	$37.47	$37.79	$36.57	$36.58	$36.58	258,532
2023-09-19	$37.43	$37.93	$37.03	$37.17	$37.17	309,779
2023-09-18	$38.24	$38.24	$37.49	$37.49	$37.49	303,554
2023-09-15	$37.85	$38.46	$37.81	$38.31	$38.31	1,450,502
2023-09-14	$37.36	$38.15	$37.03	$38.03	$38.03	415,273
2023-09-13	$37.84	$37.94	$36.98	$37.02	$36.78	380,424
2023-09-12	$37.70	$38.03	$37.59	$37.75	$37.75	279,337
2023-09-11	$37.97	$38.16	$37.55	$37.89	$37.89	405,367
2023-09-08	$38.10	$38.31	$37.33	$37.63	$37.63	318,780
2023-09-07	$38.83	$39.09	$37.76	$38.06	$38.06	438,170
2023-09-06	$39.23	$39.68	$38.59	$39.07	$39.07	330,796
2023-09-05	$40.33	$40.42	$39.12	$39.22	$39.22	354,541
2023-09-01	$40.30	$40.97	$40.18	$40.48	$40.48	415,025
2023-08-31	$40.13	$40.78	$40.07	$40.11	$40.11	371,564
2023-08-30	$39.61	$40.40	$39.61	$40.08	$40.08	398,083
2023-08-29	$38.48	$39.76	$38.38	$39.69	$39.69	345,034
2023-08-28	$37.79	$38.75	$37.79	$38.59	$38.59	381,408
2023-08-25	$37.40	$38.11	$37.16	$37.74	$37.74	335,915
2023-08-24	$37.19	$37.74	$36.93	$36.96	$36.96	308,092
2023-08-23	$37.46	$37.57	$37.14	$37.44	$37.44	254,195
2023-08-22	$36.95	$37.50	$36.79	$37.40	$37.40	334,974
2023-08-21	$36.88	$36.94	$36.37	$36.72	$36.72	321,988
2023-08-18	$36.74	$37.32	$36.53	$36.85	$36.85	368,569
2023-08-17	$36.76	$37.42	$36.73	$37.07	$37.07	366,908
2023-08-16	$37.20	$37.43	$36.58	$36.59	$36.59	326,424
2023-08-15	$37.80	$37.86	$37.29	$37.34	$37.34	251,544
2023-08-14	$38.42	$38.42	$37.92	$38.32	$38.32	270,132
2023-08-11	$38.82	$39.24	$38.66	$38.78	$38.78	373,672
2023-08-10	$39.13	$39.42	$38.51	$38.91	$38.91	429,455
2023-08-09	$39.43	$39.43	$38.80	$39.00	$39.00	310,589
2023-08-08	$39.03	$39.47	$38.51	$39.39	$39.39	409,801
2023-08-07	$39.36	$39.81	$38.94	$39.81	$39.81	285,272
2023-08-04	$39.28	$40.01	$39.03	$39.19	$39.19	310,241
2023-08-03	$39.87	$40.08	$39.24	$39.26	$39.26	333,289
2023-08-02	$40.09	$40.42	$39.69	$40.13	$40.13	300,745
2023-08-01	$40.02	$40.83	$39.99	$40.80	$40.80	379,771
2023-07-31	$40.14	$40.96	$39.78	$40.53	$40.53	519,519
2023-07-28	$40.64	$40.76	$39.97	$40.13	$40.13	761,070
2023-07-27	$41.12	$41.62	$39.62	$40.00	$40.00	1,333,597
2023-07-26	$41.43	$42.26	$41.41	$41.86	$41.86	718,933
2023-07-25	$40.98	$42.40	$40.98	$41.74	$41.74	626,999
2023-07-24	$40.87	$41.26	$40.40	$40.88	$40.88	525,674
2023-07-21	$41.15	$41.18	$40.38	$40.93	$40.93	484,428
2023-07-20	$41.82	$41.82	$40.67	$41.09	$41.09	650,035
2023-07-19	$40.62	$41.48	$40.55	$41.42	$41.42	565,721
2023-07-18	$40.26	$40.98	$40.26	$40.60	$40.60	693,556
2023-07-17	$40.20	$40.50	$40.02	$40.25	$40.25	394,440
2023-07-14	$41.27	$41.27	$40.12	$40.34	$40.34	746,770
2023-07-13	$41.06	$41.42	$40.69	$41.38	$41.38	484,275
2023-07-12	$40.92	$41.24	$40.60	$40.92	$40.92	582,689
2023-07-11	$40.65	$40.85	$39.98	$40.23	$40.23	530,906
2023-07-10	$40.13	$40.99	$40.13	$40.32	$40.32	501,766
2023-07-07	$38.91	$40.52	$38.91	$40.24	$40.24	575,722
2023-07-06	$38.67	$38.85	$37.86	$38.71	$38.71	552,664
2023-07-05	$40.61	$40.63	$39.26	$39.27	$39.27	411,644
2023-07-03	$40.48	$41.33	$40.35	$41.10	$41.10	316,655
2023-06-30	$40.77	$41.00	$40.15	$40.90	$40.90	563,853
2023-06-29	$39.50	$40.61	$39.50	$40.39	$40.39	569,651
2023-06-28	$39.43	$39.68	$39.04	$39.64	$39.64	264,999
2023-06-27	$39.21	$39.90	$38.84	$39.42	$39.42	328,178
2023-06-26	$38.51	$39.58	$38.51	$39.28	$39.28	444,690
2023-06-23	$37.95	$38.85	$37.95	$38.64	$38.64	2,594,059
2023-06-22	$38.94	$39.04	$38.37	$38.81	$38.81	400,380
2023-06-21	$39.50	$39.93	$39.01	$39.14	$39.14	460,577
2023-06-20	$39.48	$39.75	$38.88	$39.70	$39.70	514,337
2023-06-16	$40.22	$40.57	$39.48	$40.15	$40.15	1,028,073
2023-06-15	$39.37	$40.41	$39.20	$40.25	$40.25	448,207
2023-06-14	$40.63	$40.91	$39.56	$39.95	$39.71	632,978
2023-06-13	$39.50	$40.53	$39.44	$40.42	$40.17	457,070
2023-06-12	$39.23	$39.91	$38.91	$39.39	$39.15	383,827
2023-06-09	$39.58	$39.58	$38.93	$39.26	$39.02	382,193
2023-06-08	$40.54	$40.54	$39.34	$39.80	$39.56	664,137
2023-06-07	$40.17	$40.99	$40.11	$40.54	$40.29	485,437
2023-06-06	$38.85	$40.69	$38.78	$40.07	$39.83	595,762
2023-06-05	$39.08	$39.20	$38.06	$38.87	$38.63	408,755
2023-06-02	$37.83	$39.52	$37.56	$39.44	$39.20	386,878
2023-06-01	$36.49	$37.30	$36.27	$36.76	$36.54	340,126
2023-05-31	$37.52	$37.67	$36.28	$36.50	$36.28	564,805
2023-05-30	$38.02	$38.48	$37.25	$37.60	$37.37	368,976
2023-05-26	$37.88	$38.18	$37.57	$38.05	$38.05	234,827
2023-05-25	$38.39	$38.59	$37.32	$37.73	$37.73	316,296
2023-05-24	$38.46	$38.72	$38.12	$38.51	$38.51	358,251
2023-05-23	$38.90	$39.94	$38.65	$38.90	$38.90	238,392
2023-05-22	$39.18	$39.78	$38.78	$39.28	$39.28	254,052
2023-05-19	$39.64	$39.66	$38.80	$38.95	$38.95	385,770
2023-05-18	$39.28	$39.63	$38.99	$39.48	$39.48	335,488
2023-05-17	$39.00	$39.65	$38.47	$39.50	$39.50	482,151
2023-05-16	$39.20	$39.20	$38.59	$38.73	$38.73	355,740
2023-05-15	$38.83	$39.71	$38.65	$39.41	$39.41	283,572
2023-05-12	$38.84	$38.94	$38.17	$38.62	$38.62	346,086
2023-05-11	$38.21	$38.81	$38.17	$38.63	$38.63	410,001
2023-05-10	$39.02	$39.17	$37.94	$38.72	$38.72	513,806
2023-05-09	$38.61	$38.80	$37.97	$38.21	$38.21	402,694
2023-05-08	$38.81	$39.05	$38.25	$38.75	$38.75	297,100
2023-05-05	$37.75	$38.69	$37.68	$38.49	$38.49	413,409
2023-05-04	$36.69	$37.40	$35.83	$37.00	$37.00	513,861
2023-05-03	$38.19	$39.42	$37.63	$37.86	$37.86	606,928
2023-05-02	$38.45	$38.50	$37.20	$38.14	$38.14	524,426
2023-05-01	$38.56	$39.37	$38.48	$38.76	$38.76	428,951
2023-04-28	$37.89	$38.99	$37.89	$38.51	$38.51	451,721
2023-04-27	$37.39	$37.90	$36.93	$37.88	$37.88	228,669
2023-04-26	$36.98	$37.76	$36.98	$37.12	$37.12	298,442
2023-04-25	$38.64	$38.81	$37.56	$37.58	$37.58	273,278
2023-04-24	$39.23	$39.64	$39.12	$39.40	$39.40	170,222
2023-04-21	$39.55	$39.55	$38.58	$39.08	$39.08	255,627
2023-04-20	$39.82	$40.06	$39.13	$39.46	$39.46	280,142
2023-04-19	$40.11	$40.42	$39.82	$40.30	$40.30	431,996
2023-04-18	$40.97	$41.27	$40.09	$40.43	$40.43	406,108
2023-04-17	$40.38	$40.70	$40.14	$40.66	$40.66	216,917
2023-04-14	$40.75	$41.18	$39.79	$40.31	$40.31	330,665
2023-04-13	$40.03	$40.83	$39.74	$40.62	$40.62	431,890
2023-04-12	$41.43	$41.50	$40.05	$40.14	$40.14	369,848
2023-04-11	$40.56	$41.23	$39.93	$40.59	$40.59	545,916
2023-04-10	$39.51	$40.61	$39.51	$40.28	$40.28	488,996
2023-04-06	$39.67	$40.05	$39.16	$39.77	$39.77	392,960
2023-04-05	$39.22	$39.91	$39.10	$39.66	$39.66	323,304
2023-04-04	$40.94	$41.00	$39.64	$39.96	$39.96	451,867
2023-04-03	$41.07	$41.79	$40.55	$40.99	$40.99	455,403
2023-03-31	$40.54	$41.20	$40.50	$41.16	$41.16	532,748
2023-03-30	$40.74	$41.02	$40.16	$40.39	$40.39	370,600
2023-03-29	$40.06	$40.29	$39.50	$40.15	$40.15	619,268
2023-03-28	$38.73	$39.64	$38.52	$39.45	$39.45	479,483
2023-03-27	$39.34	$39.40	$38.63	$38.79	$38.79	280,235
2023-03-24	$37.53	$38.70	$37.03	$38.68	$38.68	437,342
2023-03-23	$38.25	$39.07	$37.60	$38.01	$38.01	411,270
2023-03-22	$39.56	$39.74	$38.10	$38.12	$38.12	538,381
2023-03-21	$39.79	$40.02	$38.94	$39.44	$39.44	450,366
2023-03-20	$38.70	$39.21	$38.25	$38.72	$38.72	483,511
2023-03-17	$38.44	$38.68	$37.43	$38.02	$38.02	1,896,025
2023-03-16	$37.35	$38.98	$37.25	$38.71	$38.71	563,807
2023-03-15	$38.34	$38.71	$36.83	$37.91	$37.91	748,139
2023-03-14	$40.09	$40.86	$39.28	$39.92	$39.92	791,507
2023-03-13	$38.25	$39.07	$37.70	$38.60	$38.60	589,557
2023-03-10	$40.70	$40.78	$39.22	$39.63	$39.38	628,062
2023-03-09	$42.29	$42.53	$40.81	$40.94	$40.94	373,534
2023-03-08	$42.02	$42.59	$41.59	$42.15	$42.15	318,489
2023-03-07	$42.92	$43.02	$41.85	$41.91	$41.91	286,947
2023-03-06	$44.26	$44.33	$42.49	$42.89	$42.89	375,220
2023-03-03	$44.37	$44.74	$43.47	$44.41	$44.41	409,849
2023-03-02	$43.30	$44.08	$43.13	$43.97	$43.97	311,121
2023-03-01	$43.55	$44.33	$43.44	$43.86	$43.86	495,424
2023-02-28	$43.07	$44.05	$43.06	$43.63	$43.63	565,148
2023-02-27	$43.18	$43.51	$42.84	$43.26	$43.26	489,285
2023-02-24	$41.17	$42.75	$40.78	$42.75	$42.75	540,707
2023-02-23	$42.31	$42.51	$41.29	$42.06	$42.06	361,797
2023-02-22	$41.34	$42.47	$41.34	$41.98	$41.98	551,039
2023-02-21	$42.33	$42.37	$40.97	$41.27	$41.27	503,208
2023-02-17	$42.34	$43.22	$42.01	$42.93	$42.93	612,077
2023-02-16	$42.78	$42.98	$41.69	$42.07	$42.07	815,098
2023-02-15	$42.28	$43.70	$40.52	$42.42	$42.42	998,536
2023-02-14	$38.50	$39.76	$38.25	$38.66	$38.66	1,137,376
2023-02-13	$38.02	$38.91	$37.64	$38.89	$38.89	494,632
2023-02-10	$38.02	$38.13	$37.46	$37.88	$37.88	464,513
2023-02-09	$40.11	$40.23	$38.00	$38.26	$38.26	346,628
2023-02-08	$40.35	$40.74	$39.59	$39.78	$39.78	314,074
2023-02-07	$40.04	$41.01	$39.69	$40.90	$40.90	356,906
2023-02-06	$40.97	$41.24	$40.15	$40.42	$40.42	358,248
2023-02-03	$41.91	$42.25	$41.15	$41.39	$41.39	505,388
2023-02-02	$41.58	$42.61	$41.58	$42.60	$42.60	436,276
2023-02-01	$40.45	$41.75	$40.16	$41.15	$41.15	306,260
2023-01-31	$39.47	$40.59	$39.47	$40.52	$40.52	463,569
2023-01-30	$39.29	$40.04	$39.29	$39.52	$39.52	295,229
2023-01-27	$39.18	$39.95	$39.14	$39.84	$39.84	183,952
2023-01-26	$39.42	$39.68	$38.89	$39.58	$39.58	269,076
2023-01-25	$38.63	$39.28	$38.18	$39.08	$39.08	298,584
2023-01-24	$39.22	$39.40	$38.88	$39.18	$39.18	323,011
2023-01-23	$38.43	$39.47	$38.13	$39.38	$39.38	407,440
2023-01-20	$37.51	$38.63	$37.01	$38.59	$38.59	318,557
2023-01-19	$37.48	$37.67	$36.90	$37.27	$37.27	513,899
2023-01-18	$38.46	$38.74	$37.68	$37.86	$37.86	274,223
2023-01-17	$38.67	$38.74	$37.65	$38.17	$38.17	290,821
2023-01-13	$37.70	$38.59	$37.70	$38.59	$38.59	345,476
2023-01-12	$38.74	$38.81	$38.05	$38.13	$38.13	854,908
2023-01-11	$39.17	$39.39	$38.36	$38.54	$38.54	378,101
2023-01-10	$37.53	$38.47	$37.38	$38.47	$38.47	433,587
2023-01-09	$38.24	$38.52	$37.59	$37.84	$37.84	804,038
2023-01-06	$36.56	$38.05	$36.56	$37.87	$37.87	611,286
2023-01-05	$35.33	$36.08	$34.99	$35.95	$35.95	765,829
2023-01-04	$34.63	$36.07	$34.38	$35.65	$35.65	668,565
2023-01-03	$34.32	$34.81	$33.57	$33.97	$33.97	628,354
2022-12-30	$33.70	$34.04	$33.28	$33.76	$33.76	417,836
2022-12-29	$33.27	$34.39	$33.03	$34.07	$34.07	436,575
2022-12-28	$33.98	$34.20	$32.76	$32.77	$32.77	559,073
2022-12-27	$33.85	$34.23	$33.45	$33.79	$33.79	353,087
2022-12-23	$32.91	$33.80	$32.88	$33.72	$33.72	250,836
2022-12-22	$33.88	$34.22	$32.44	$32.93	$32.93	678,431
2022-12-21	$33.61	$34.64	$33.61	$34.32	$34.32	459,030
2022-12-20	$32.71	$33.55	$32.71	$33.24	$33.24	454,856
2022-12-19	$33.38	$33.67	$32.53	$32.59	$32.59	495,970
2022-12-16	$32.84	$33.69	$32.64	$33.47	$33.47	2,172,241
2022-12-15	$33.98	$34.09	$33.25	$33.35	$33.35	511,277
2022-12-14	$34.93	$35.36	$34.43	$34.71	$34.45	562,205
2022-12-13	$36.32	$36.61	$34.63	$35.26	$35.00	795,532
2022-12-12	$34.31	$34.88	$33.76	$34.70	$34.70	632,310
2022-12-09	$33.57	$34.71	$33.57	$34.30	$34.30	567,825
2022-12-08	$34.08	$34.52	$33.44	$33.88	$33.88	468,246
2022-12-07	$33.73	$34.18	$33.44	$33.73	$33.73	428,906
2022-12-06	$34.85	$35.00	$33.37	$33.72	$33.72	603,275
2022-12-05	$35.11	$35.42	$33.97	$34.63	$34.63	671,372
2022-12-02	$34.58	$35.88	$34.47	$35.64	$35.64	735,578
2022-12-01	$35.03	$35.28	$34.51	$35.16	$35.16	536,309
2022-11-30	$33.34	$34.64	$32.59	$34.61	$34.61	718,826
2022-11-29	$32.78	$33.33	$32.44	$33.32	$33.32	411,479
2022-11-28	$33.31	$33.49	$32.55	$32.73	$32.73	422,592
2022-11-25	$33.83	$34.30	$33.48	$33.90	$33.90	208,421
2022-11-23	$33.30	$34.46	$33.19	$33.90	$33.90	493,695
2022-11-22	$32.17	$33.32	$31.82	$33.30	$33.30	681,150
2022-11-21	$32.19	$32.40	$31.60	$31.77	$31.77	376,313
2022-11-18	$32.71	$32.71	$31.91	$32.54	$32.54	350,252
2022-11-17	$32.30	$32.37	$31.30	$32.03	$32.03	699,065
2022-11-16	$33.15	$33.27	$32.47	$32.89	$32.89	628,921
2022-11-15	$34.01	$34.86	$32.98	$33.41	$33.41	636,096
2022-11-14	$33.04	$34.39	$32.50	$33.59	$33.59	1,221,953
2022-11-11	$32.29	$34.11	$32.25	$33.50	$33.50	1,012,379
2022-11-10	$30.67	$32.21	$30.38	$32.20	$32.20	1,028,506
2022-11-09	$28.94	$29.42	$28.61	$29.01	$29.01	665,020
2022-11-08	$29.64	$30.03	$29.00	$29.33	$29.33	634,335
2022-11-07	$29.00	$29.34	$28.25	$29.32	$29.32	1,047,498
2022-11-04	$28.70	$29.73	$28.28	$28.72	$28.72	1,295,621
2022-11-03	$27.81	$28.70	$27.65	$28.08	$28.08	1,506,332
2022-11-02	$32.47	$32.47	$28.17	$28.39	$28.39	1,931,550
2022-11-01	$35.00	$35.51	$34.49	$34.99	$34.99	486,944
2022-10-31	$34.47	$34.67	$34.04	$34.49	$34.49	515,693
2022-10-28	$34.15	$34.79	$33.90	$34.62	$34.62	547,061
2022-10-27	$34.49	$34.86	$34.09	$34.17	$34.17	368,391
2022-10-26	$34.26	$34.65	$33.75	$34.18	$34.18	411,920
2022-10-25	$32.79	$34.30	$32.67	$33.99	$33.99	638,975
2022-10-24	$33.36	$33.49	$32.56	$32.99	$32.99	393,861
2022-10-21	$32.65	$33.21	$32.17	$33.07	$33.07	396,852
2022-10-20	$32.86	$33.89	$31.89	$32.23	$32.23	534,758
2022-10-19	$33.37	$33.81	$32.63	$32.89	$32.89	448,504
2022-10-18	$33.78	$34.84	$33.55	$33.91	$33.91	620,036
2022-10-17	$32.72	$33.33	$32.22	$33.01	$33.01	738,269
2022-10-14	$31.64	$32.02	$30.88	$31.43	$31.43	813,792
2022-10-13	$29.52	$31.16	$29.02	$30.79	$30.79	1,217,242
2022-10-12	$30.31	$30.73	$29.69	$30.34	$30.34	786,681
2022-10-11	$30.21	$31.01	$29.90	$30.27	$30.27	880,895
2022-10-10	$30.82	$31.00	$30.19	$30.47	$30.47	651,329
2022-10-07	$31.76	$32.14	$30.58	$30.68	$30.68	516,271
2022-10-06	$32.66	$33.37	$32.03	$32.37	$32.37	532,827
2022-10-05	$32.82	$33.43	$32.54	$33.04	$33.04	519,071
2022-10-04	$33.11	$33.94	$33.11	$33.90	$33.90	780,949
2022-10-03	$31.13	$32.80	$31.02	$32.38	$32.38	765,548
2022-09-30	$30.83	$31.24	$30.20	$30.30	$30.30	876,503
2022-09-29	$30.85	$30.99	$29.80	$30.62	$30.62	1,487,650
2022-09-28	$30.45	$32.09	$30.13	$31.56	$31.56	1,223,499
2022-09-27	$32.88	$33.29	$30.81	$31.04	$31.04	1,233,290
2022-09-26	$33.70	$34.09	$32.75	$32.93	$32.93	652,555
2022-09-23	$34.55	$34.76	$33.35	$33.99	$33.99	578,277
2022-09-22	$35.64	$35.64	$34.89	$35.29	$35.29	517,482
2022-09-21	$37.29	$37.29	$35.41	$35.47	$35.47	836,687
2022-09-20	$37.17	$37.21	$36.12	$36.73	$36.73	459,178
2022-09-19	$36.35	$37.89	$36.16	$37.88	$37.88	576,512
2022-09-16	$37.36	$37.38	$35.67	$36.78	$36.78	2,205,984
2022-09-15	$38.24	$38.97	$37.92	$38.04	$38.04	672,076
2022-09-14	$40.25	$40.27	$38.31	$38.82	$38.58	720,060
2022-09-13	$41.57	$42.15	$40.53	$40.59	$40.59	442,654
2022-09-12	$43.36	$44.25	$43.07	$43.23	$43.23	416,181
2022-09-09	$42.66	$43.52	$42.42	$43.34	$43.34	408,762
2022-09-08	$41.09	$42.40	$40.63	$42.37	$42.37	532,549
2022-09-07	$40.05	$41.85	$39.81	$41.78	$41.78	479,590
2022-09-06	$42.65	$42.86	$39.49	$39.89	$39.89	1,280,755
2022-09-02	$43.75	$44.32	$42.58	$42.75	$42.75	515,759
2022-09-01	$43.44	$43.44	$42.40	$43.27	$43.27	353,659
2022-08-31	$44.56	$44.56	$43.59	$43.83	$43.83	316,703
2022-08-30	$44.56	$44.81	$43.85	$44.19	$44.19	248,003
2022-08-29	$44.21	$44.84	$43.81	$44.32	$44.32	239,306
2022-08-26	$46.77	$47.00	$44.95	$45.00	$45.00	203,758
2022-08-25	$46.16	$47.09	$45.98	$47.09	$47.09	226,468
2022-08-24	$46.17	$46.39	$45.71	$45.89	$45.89	281,870
2022-08-23	$45.51	$46.45	$45.51	$46.19	$46.19	324,575
2022-08-22	$46.50	$46.69	$45.68	$45.77	$45.77	672,021
2022-08-19	$47.76	$47.76	$47.12	$47.64	$47.64	272,834
2022-08-18	$47.89	$48.18	$47.67	$48.02	$48.02	251,975
2022-08-17	$48.61	$48.80	$47.65	$47.67	$47.67	303,079
2022-08-16	$48.93	$49.67	$48.64	$49.53	$49.53	352,814
2022-08-15	$48.28	$49.73	$48.28	$49.22	$49.22	441,815
2022-08-12	$45.81	$48.95	$45.55	$48.95	$48.95	944,261
2022-08-11	$46.08	$46.40	$44.85	$44.97	$44.97	586,539
2022-08-10	$45.14	$46.10	$45.13	$45.76	$45.76	524,648
2022-08-09	$44.03	$44.29	$43.35	$44.07	$44.07	451,086
2022-08-08	$44.01	$44.74	$43.83	$44.05	$44.05	483,771
2022-08-05	$42.56	$43.97	$42.56	$43.55	$43.55	424,808
2022-08-04	$42.83	$43.23	$42.50	$43.13	$43.13	413,849
2022-08-03	$42.36	$43.04	$41.89	$42.94	$42.94	254,787
2022-08-02	$42.49	$42.99	$41.94	$42.05	$42.05	279,882
2022-08-01	$42.53	$43.22	$41.99	$42.93	$42.93	336,023
2022-07-29	$43.01	$43.40	$42.66	$43.15	$43.15	346,692
2022-07-28	$43.82	$43.82	$42.73	$43.08	$43.08	445,145
2022-07-27	$41.49	$43.56	$41.40	$43.22	$43.22	505,177
2022-07-26	$43.43	$43.64	$41.44	$41.56	$41.56	562,694
2022-07-25	$43.43	$43.84	$42.64	$43.66	$43.66	444,430
2022-07-22	$43.25	$43.63	$42.70	$43.02	$43.02	246,381
2022-07-21	$42.16	$43.16	$41.75	$43.13	$43.13	261,949
2022-07-20	$42.82	$43.18	$42.20	$42.77	$42.77	264,289
2022-07-19	$41.24	$42.83	$40.88	$42.79	$42.79	333,916
2022-07-18	$41.07	$41.15	$40.34	$40.55	$40.55	290,823
2022-07-15	$39.97	$40.32	$39.22	$40.28	$40.28	326,258
2022-07-14	$38.63	$39.16	$38.12	$39.11	$39.11	298,194
2022-07-13	$38.87	$39.33	$38.19	$39.22	$39.22	290,048
2022-07-12	$38.78	$39.76	$38.78	$39.25	$39.25	281,285
2022-07-11	$38.93	$39.25	$38.61	$39.11	$39.11	286,074
2022-07-08	$39.35	$39.50	$38.63	$39.20	$39.20	461,465
2022-07-07	$38.98	$39.93	$38.94	$39.68	$39.68	523,158
2022-07-06	$38.43	$39.04	$37.48	$38.26	$38.26	450,023
2022-07-05	$38.14	$38.93	$37.09	$38.48	$38.48	504,956
2022-07-01	$39.54	$40.56	$38.74	$39.22	$39.22	485,001
2022-06-30	$39.95	$40.51	$39.09	$40.08	$40.08	645,431
2022-06-29	$41.07	$41.07	$39.66	$40.66	$40.66	577,476
2022-06-28	$42.18	$42.67	$41.20	$41.20	$41.20	715,837
2022-06-27	$42.91	$42.91	$41.58	$41.77	$41.77	494,253
2022-06-24	$41.04	$42.99	$40.96	$42.98	$42.98	2,899,469
2022-06-23	$40.69	$41.09	$40.10	$40.52	$40.52	738,951
2022-06-22	$40.26	$41.35	$40.13	$40.98	$40.98	528,862
2022-06-21	$41.80	$41.95	$40.78	$41.08	$41.08	519,172
2022-06-17	$41.09	$41.68	$40.25	$40.89	$40.89	749,707
2022-06-16	$43.02	$43.40	$40.11	$40.29	$40.29	714,954
2022-06-15	$45.19	$45.34	$43.54	$44.52	$44.26	335,437
2022-06-14	$44.58	$45.22	$43.91	$44.45	$44.19	335,276
2022-06-13	$45.62	$45.72	$44.34	$44.92	$44.66	393,760
2022-06-10	$48.96	$49.24	$46.78	$47.16	$46.88	300,063
2022-06-09	$50.23	$50.54	$49.95	$50.27	$49.98	247,454
2022-06-08	$51.46	$51.95	$50.43	$50.67	$50.37	216,049
2022-06-07	$51.08	$52.37	$50.87	$52.32	$52.01	276,787
2022-06-06	$51.51	$51.79	$50.74	$51.40	$51.10	361,555
2022-06-03	$50.77	$51.24	$50.49	$50.89	$50.59	262,244
2022-06-02	$49.06	$51.22	$49.01	$51.18	$50.88	254,890
2022-06-01	$49.23	$49.40	$47.92	$48.68	$48.39	227,695
2022-05-31	$49.14	$49.66	$48.60	$49.20	$48.91	360,412
2022-05-27	$49.50	$49.77	$49.11	$49.72	$49.43	320,886
2022-05-26	$48.50	$49.85	$48.07	$48.89	$48.60	482,962
2022-05-25	$46.66	$48.37	$46.61	$48.11	$47.83	400,330
2022-05-24	$47.82	$47.82	$46.19	$46.93	$46.65	471,453
2022-05-23	$47.21	$47.92	$46.82	$47.70	$47.42	416,307
2022-05-20	$47.41	$47.41	$45.76	$46.65	$46.38	333,538
2022-05-19	$46.80	$47.84	$46.60	$46.95	$46.67	390,186
2022-05-18	$47.96	$48.64	$46.94	$47.21	$46.93	452,647
2022-05-17	$47.54	$48.42	$47.20	$48.23	$47.95	240,851
2022-05-16	$46.42	$47.03	$45.69	$46.47	$46.20	285,586
2022-05-13	$46.55	$47.84	$46.49	$46.93	$46.65	295,462
2022-05-12	$45.50	$46.43	$44.80	$46.05	$45.78	519,298
2022-05-11	$46.66	$47.99	$45.68	$45.78	$45.51	587,284
2022-05-10	$48.37	$48.91	$45.97	$46.67	$46.40	369,130
2022-05-09	$47.73	$48.80	$47.56	$47.71	$47.43	315,016
2022-05-06	$49.38	$49.58	$48.04	$48.75	$48.46	402,650
2022-05-05	$51.13	$51.64	$49.21	$49.92	$49.63	334,520
2022-05-04	$50.07	$52.05	$49.74	$51.90	$51.60	330,883
2022-05-03	$48.94	$50.35	$48.93	$49.90	$49.61	275,867
2022-05-02	$49.27	$50.12	$48.25	$49.13	$48.84	428,743
2022-04-29	$50.28	$50.87	$48.92	$49.24	$48.95	491,603
2022-04-28	$50.73	$50.82	$48.97	$50.41	$50.11	322,036
2022-04-27	$50.17	$50.77	$49.15	$50.03	$49.74	442,618
2022-04-26	$51.37	$52.68	$49.92	$50.10	$49.81	583,532
2022-04-25	$51.11	$51.83	$49.61	$51.74	$51.44	597,444
2022-04-22	$52.19	$52.56	$50.79	$51.58	$51.28	664,562
2022-04-21	$54.76	$54.77	$52.58	$53.14	$52.83	639,831
2022-04-20	$48.45	$53.82	$48.45	$53.76	$53.44	1,162,901
2022-04-19	$46.91	$48.29	$46.91	$47.88	$47.60	363,293
2022-04-18	$46.16	$47.24	$46.16	$46.72	$46.45	241,789
2022-04-14	$47.23	$47.74	$46.52	$46.55	$46.28	265,002
2022-04-13	$46.27	$47.16	$46.27	$47.02	$46.74	246,066
2022-04-12	$46.47	$47.33	$45.96	$46.14	$45.87	268,325
2022-04-11	$45.26	$46.80	$45.25	$46.00	$45.73	365,421
2022-04-08	$46.10	$46.56	$45.27	$45.34	$45.07	318,586
2022-04-07	$46.13	$46.19	$44.74	$45.90	$45.63	484,965
2022-04-06	$47.07	$47.49	$45.83	$46.04	$45.77	533,175
2022-04-05	$48.46	$48.77	$47.55	$47.59	$47.31	338,767
2022-04-04	$48.65	$48.92	$48.10	$48.50	$48.22	446,593
2022-04-01	$48.97	$49.06	$48.01	$48.69	$48.40	551,342
2022-03-31	$49.19	$49.78	$47.88	$48.00	$47.72	681,533
2022-03-30	$50.81	$50.88	$49.30	$49.39	$49.10	457,780
2022-03-29	$49.89	$51.42	$49.77	$50.82	$50.52	646,120
2022-03-28	$49.52	$49.52	$48.31	$49.00	$48.71	436,005
2022-03-25	$49.60	$49.97	$48.92	$49.39	$49.10	436,688
2022-03-24	$50.13	$50.13	$49.02	$49.64	$49.35	353,160
2022-03-23	$50.31	$50.72	$49.65	$49.73	$49.44	323,045
2022-03-22	$51.33	$52.39	$50.44	$50.88	$50.58	728,276
2022-03-21	$51.42	$52.00	$50.74	$51.15	$50.85	568,348
2022-03-18	$51.67	$51.67	$50.46	$51.20	$50.90	1,093,759
2022-03-17	$50.05	$51.67	$50.05	$51.60	$51.30	373,539
2022-03-16	$49.31	$50.92	$49.31	$50.77	$50.47	445,821
2022-03-15	$48.71	$49.05	$47.92	$48.60	$48.32	419,367
2022-03-14	$49.00	$49.59	$48.21	$48.42	$48.14	410,153
2022-03-11	$49.59	$50.11	$48.81	$48.92	$48.40	321,716
2022-03-10	$48.25	$49.22	$48.13	$49.08	$48.55	255,949
2022-03-09	$47.68	$49.93	$46.85	$49.26	$48.73	408,150
2022-03-08	$47.32	$48.18	$46.43	$46.65	$46.15	476,412
2022-03-07	$50.03	$50.20	$46.94	$46.99	$46.49	387,938
2022-03-04	$50.85	$51.53	$49.98	$50.22	$49.68	416,975
2022-03-03	$52.63	$52.90	$51.39	$51.84	$51.28	296,874
2022-03-02	$50.89	$52.41	$50.89	$52.13	$51.57	394,023
2022-03-01	$51.84	$52.18	$49.66	$50.32	$49.78	592,629
2022-02-28	$51.88	$53.13	$51.56	$52.39	$51.83	480,687
2022-02-25	$50.85	$53.04	$50.51	$52.92	$52.35	314,932
2022-02-24	$49.71	$50.40	$48.98	$50.32	$49.78	449,022
2022-02-23	$52.84	$53.13	$51.14	$51.17	$50.62	240,639
2022-02-22	$52.55	$53.00	$51.80	$52.39	$51.83	452,083
2022-02-18	$53.76	$54.13	$52.46	$52.55	$51.99	385,185
2022-02-17	$54.30	$54.31	$53.68	$53.84	$53.26	274,538
2022-02-16	$54.74	$55.35	$54.53	$55.01	$54.42	273,528
2022-02-15	$53.07	$55.44	$52.99	$55.26	$54.67	510,798
2022-02-14	$52.94	$53.27	$52.20	$52.64	$52.08	595,233
2022-02-11	$52.42	$53.41	$52.04	$52.64	$52.08	522,424
2022-02-10	$52.04	$53.60	$52.04	$52.42	$51.86	685,022
2022-02-09	$51.62	$53.16	$51.44	$53.03	$52.46	680,125
2022-02-08	$49.45	$51.26	$49.30	$50.94	$50.39	740,251
2022-02-07	$48.10	$49.15	$47.83	$48.76	$48.24	533,929
2022-02-04	$48.76	$49.36	$47.92	$48.27	$47.75	382,102
2022-02-03	$49.97	$50.78	$49.29	$49.34	$48.81	241,811
2022-02-02	$50.44	$51.02	$49.53	$50.64	$50.10	352,975
2022-02-01	$49.70	$50.84	$49.22	$50.62	$50.08	425,547
2022-01-31	$48.87	$49.77	$48.66	$49.77	$49.24	721,988
2022-01-28	$49.60	$49.78	$47.83	$49.45	$48.92	352,528
2022-01-27	$51.72	$52.26	$49.87	$49.93	$49.40	395,886
2022-01-26	$51.78	$52.49	$50.35	$50.89	$50.34	358,525
2022-01-25	$51.17	$51.89	$49.80	$51.23	$50.68	367,461
2022-01-24	$49.80	$52.16	$49.09	$51.87	$51.31	525,270
2022-01-21	$51.53	$52.37	$50.62	$50.64	$50.10	345,747
2022-01-20	$53.00	$53.44	$51.67	$51.73	$51.18	417,213
2022-01-19	$54.07	$54.70	$52.78	$52.85	$52.28	356,691
2022-01-18	$54.30	$54.75	$53.70	$54.01	$53.43	305,392
2022-01-14	$54.29	$55.28	$53.81	$54.93	$54.34	250,318
2022-01-13	$55.41	$56.22	$54.86	$54.98	$54.39	495,887
2022-01-12	$55.88	$56.54	$55.16	$55.21	$54.62	436,928
2022-01-11	$54.84	$55.59	$54.10	$55.48	$54.89	310,032
2022-01-10	$55.97	$55.97	$54.32	$54.67	$54.08	329,416
2022-01-07	$56.12	$56.50	$55.77	$56.04	$55.44	362,968
2022-01-06	$56.18	$56.86	$55.90	$56.21	$55.61	264,835
2022-01-05	$57.72	$58.60	$56.14	$56.16	$55.56	374,032
2022-01-04	$56.81	$58.12	$56.76	$57.58	$56.96	329,765
2022-01-03	$56.03	$56.98	$55.95	$56.51	$55.90	575,532
2021-12-31	$55.51	$56.35	$55.36	$55.95	$55.35	298,349
2021-12-30	$56.80	$57.38	$55.63	$55.73	$55.13	261,184
2021-12-29	$56.23	$57.25	$56.18	$56.93	$56.32	336,397
2021-12-28	$55.94	$56.73	$55.74	$56.22	$55.62	331,723
2021-12-27	$54.84	$56.21	$54.47	$56.08	$55.48	381,542
2021-12-23	$54.77	$55.32	$54.64	$54.76	$54.17	188,290
2021-12-22	$53.32	$54.53	$53.32	$54.41	$53.83	285,681
2021-12-21	$52.23	$53.69	$51.88	$53.65	$53.08	369,741
2021-12-20	$51.91	$51.92	$50.22	$51.62	$51.07	520,166
2021-12-17	$52.67	$54.07	$52.22	$52.99	$52.42	1,988,740
2021-12-16	$53.82	$54.15	$52.46	$52.87	$52.30	877,560
2021-12-15	$53.49	$53.70	$52.24	$53.59	$52.78	745,388
2021-12-14	$53.52	$55.34	$53.14	$53.59	$52.78	908,087
2021-12-13	$55.17	$55.88	$53.66	$53.73	$52.92	450,966
2021-12-10	$55.98	$56.59	$54.86	$55.77	$54.93	540,780
2021-12-09	$55.70	$56.53	$55.04	$55.08	$54.25	474,889
2021-12-08	$57.53	$57.60	$55.94	$56.34	$55.49	869,151
2021-12-07	$57.66	$58.39	$56.73	$56.83	$55.97	627,938
2021-12-06	$57.25	$57.90	$56.38	$56.91	$56.05	598,778
2021-12-03	$57.35	$57.68	$55.18	$56.01	$55.16	398,550
2021-12-02	$54.93	$57.54	$54.61	$57.08	$56.22	514,027
2021-12-01	$56.56	$57.13	$54.39	$54.41	$53.59	441,886
2021-11-30	$56.70	$56.89	$54.95	$55.01	$54.18	452,268
2021-11-29	$58.49	$58.49	$56.93	$57.44	$56.57	363,843
2021-11-26	$57.15	$57.86	$56.48	$57.40	$56.53	261,468
2021-11-24	$59.56	$60.10	$59.14	$59.41	$58.51	245,232
2021-11-23	$59.64	$60.43	$59.54	$60.09	$59.18	360,638
2021-11-22	$60.73	$60.76	$59.72	$59.73	$58.83	295,216
2021-11-19	$60.37	$60.86	$59.93	$60.02	$59.11	273,020
2021-11-18	$60.52	$61.46	$60.00	$60.85	$59.93	456,273
2021-11-17	$60.61	$61.14	$60.02	$60.92	$60.00	347,566
2021-11-16	$59.77	$61.01	$59.39	$60.91	$59.99	369,650
2021-11-15	$59.50	$59.60	$58.56	$59.58	$58.68	306,990
2021-11-12	$59.32	$60.09	$58.64	$59.17	$58.27	292,047
2021-11-11	$58.18	$59.20	$57.80	$59.09	$58.20	265,220
2021-11-10	$59.03	$59.16	$57.87	$57.95	$57.07	449,417
2021-11-09	$58.35	$59.06	$57.94	$58.91	$58.02	405,494
2021-11-08	$58.36	$59.03	$58.14	$58.53	$57.64	359,484
2021-11-05	$57.99	$58.78	$57.27	$57.87	$56.99	341,725
2021-11-04	$55.97	$57.52	$55.77	$57.48	$56.61	372,533
2021-11-03	$54.81	$56.16	$54.62	$55.66	$54.82	397,622
2021-11-02	$55.52	$56.38	$54.82	$54.99	$54.16	490,513
2021-11-01	$54.37	$55.58	$54.00	$55.23	$54.39	526,874
2021-10-29	$54.75	$55.16	$53.74	$53.88	$53.06	608,056
2021-10-28	$54.44	$55.13	$52.97	$55.00	$54.17	404,541
2021-10-27	$55.72	$55.72	$53.32	$53.49	$52.68	492,151
2021-10-26	$55.89	$56.11	$55.01	$55.95	$55.10	466,607
2021-10-25	$53.73	$55.78	$53.61	$55.75	$54.91	423,031
2021-10-22	$52.72	$53.73	$52.57	$53.46	$52.65	321,076
2021-10-21	$52.25	$52.62	$51.65	$52.55	$51.75	303,874
2021-10-20	$51.44	$52.33	$51.13	$52.31	$51.52	271,637
2021-10-19	$51.12	$51.31	$50.46	$51.15	$50.38	335,069
2021-10-18	$50.53	$51.15	$50.20	$51.01	$50.24	295,337
2021-10-15	$51.09	$51.72	$50.31	$51.17	$50.40	430,126
2021-10-14	$48.63	$49.72	$48.53	$49.66	$48.91	230,429
2021-10-13	$48.11	$48.20	$47.37	$48.11	$47.38	149,700
2021-10-12	$47.78	$48.32	$47.78	$48.11	$47.38	203,284
2021-10-11	$48.38	$48.85	$47.82	$47.93	$47.20	143,470
2021-10-08	$48.28	$48.92	$48.15	$48.15	$47.42	168,851
2021-10-07	$47.62	$48.91	$47.62	$48.31	$47.58	328,277
2021-10-06	$47.58	$47.72	$45.93	$47.12	$46.41	286,795
2021-10-05	$47.32	$48.17	$46.88	$48.06	$47.33	282,781
2021-10-04	$46.96	$47.58	$46.53	$47.17	$46.46	336,868
2021-10-01	$46.44	$47.65	$45.49	$47.01	$46.30	427,469
2021-09-30	$47.71	$47.71	$46.35	$46.35	$45.65	438,955
2021-09-29	$47.02	$47.45	$46.34	$47.29	$46.57	227,122
2021-09-28	$47.94	$48.24	$47.01	$47.08	$46.37	302,908
2021-09-27	$46.92	$48.71	$46.92	$47.76	$47.04	372,557
2021-09-24	$46.89	$47.40	$46.44	$46.67	$45.96	202,444
2021-09-23	$45.78	$47.35	$45.78	$46.95	$46.24	296,895
2021-09-22	$44.95	$46.07	$44.93	$45.51	$44.82	308,798
2021-09-21	$45.62	$45.64	$44.39	$44.54	$43.87	299,394
2021-09-20	$44.61	$45.13	$43.69	$45.04	$44.36	382,659
2021-09-17	$47.10	$47.10	$45.17	$45.82	$45.13	1,343,622
2021-09-16	$47.57	$47.88	$46.40	$46.97	$46.26	318,981
2021-09-15	$46.93	$47.79	$46.88	$47.75	$46.82	302,527
2021-09-14	$48.16	$48.16	$46.80	$46.99	$46.07	270,046
2021-09-13	$47.67	$48.09	$47.22	$47.69	$46.76	186,647
2021-09-10	$48.32	$48.56	$47.26	$47.28	$46.35	264,800
2021-09-09	$47.52	$48.75	$47.39	$47.83	$46.89	363,816
2021-09-08	$48.31	$48.31	$46.86	$47.37	$46.44	388,340
2021-09-07	$49.32	$49.60	$48.45	$48.46	$47.51	251,162
2021-09-03	$50.07	$50.29	$49.31	$49.67	$48.70	227,064
2021-09-02	$50.68	$50.87	$50.02	$50.13	$49.15	342,790
2021-09-01	$52.06	$52.06	$50.41	$50.49	$49.50	368,683
2021-08-31	$52.10	$52.34	$51.87	$52.09	$51.07	324,784
2021-08-30	$52.70	$52.82	$51.94	$52.18	$51.16	276,306
2021-08-27	$51.20	$52.80	$51.12	$52.49	$51.46	426,828
2021-08-26	$50.30	$51.08	$50.01	$50.85	$49.85	425,670
2021-08-25	$50.20	$50.95	$49.78	$50.46	$49.47	260,563
2021-08-24	$49.80	$50.19	$49.50	$50.00	$49.02	215,622
2021-08-23	$49.03	$49.67	$48.70	$49.51	$48.54	246,718
2021-08-20	$47.52	$48.57	$47.52	$48.54	$47.59	276,163
2021-08-19	$48.53	$49.27	$47.33	$47.59	$46.66	468,443
2021-08-18	$49.05	$50.14	$48.76	$49.43	$48.46	468,603
2021-08-17	$48.98	$49.38	$48.18	$49.14	$48.18	417,274
2021-08-16	$49.40	$49.84	$48.75	$49.48	$48.51	347,553
2021-08-13	$49.66	$49.97	$49.26	$49.90	$48.92	233,946
2021-08-12	$49.00	$49.53	$48.70	$49.38	$48.41	314,716
2021-08-11	$48.50	$48.97	$48.07	$48.92	$47.96	277,370
2021-08-10	$47.54	$48.46	$47.43	$48.43	$47.48	226,034
2021-08-09	$47.53	$47.80	$47.12	$47.45	$46.52	169,041
2021-08-06	$47.53	$48.14	$47.34	$47.90	$46.96	216,179
2021-08-05	$46.71	$47.34	$46.39	$46.81	$45.89	239,485
2021-08-04	$47.40	$47.78	$46.13	$46.16	$45.26	268,448
2021-08-03	$47.71	$48.12	$46.65	$48.03	$47.09	324,934
2021-08-02	$49.10	$49.70	$47.37	$47.44	$46.51	317,329
2021-07-30	$48.73	$49.46	$47.61	$48.52	$47.57	488,754
2021-07-29	$48.63	$49.02	$48.27	$48.72	$47.77	362,927
2021-07-28	$47.88	$48.19	$47.05	$47.94	$47.00	447,327
2021-07-27	$47.51	$48.31	$47.35	$47.85	$46.91	253,059
2021-07-26	$48.00	$48.89	$47.87	$48.09	$47.15	375,781
2021-07-23	$47.66	$47.99	$47.24	$47.95	$47.01	203,792
2021-07-22	$47.27	$47.85	$46.90	$47.16	$46.24	370,341
2021-07-21	$47.23	$47.83	$47.11	$47.25	$46.33	542,814
2021-07-20	$44.90	$46.81	$44.83	$46.56	$45.65	492,960
2021-07-19	$45.00	$45.74	$44.61	$45.06	$44.18	376,008
2021-07-16	$48.01	$48.01	$46.20	$46.26	$45.35	401,841
2021-07-15	$46.81	$47.75	$46.49	$47.55	$46.62	310,953
2021-07-14	$47.75	$48.50	$47.08	$47.28	$46.35	261,906
2021-07-13	$48.02	$48.35	$47.17	$47.49	$46.56	376,563
2021-07-12	$47.29	$48.34	$46.97	$48.24	$47.30	294,330
2021-07-09	$47.49	$48.38	$47.25	$47.97	$47.03	335,543
2021-07-08	$46.57	$47.22	$46.00	$46.39	$45.48	353,679
2021-07-07	$46.47	$47.61	$46.39	$47.50	$46.57	316,695
2021-07-06	$48.40	$48.62	$46.46	$46.66	$45.75	512,599
2021-07-02	$49.31	$49.31	$48.41	$48.56	$47.61	268,371
2021-07-01	$49.41	$49.71	$48.88	$49.25	$48.29	524,136
2021-06-30	$47.89	$49.32	$47.89	$49.16	$48.20	460,331
2021-06-29	$48.75	$49.23	$48.02	$48.24	$47.30	313,067
2021-06-28	$48.77	$48.88	$47.64	$48.37	$47.42	418,219
2021-06-25	$49.20	$49.89	$48.96	$48.98	$48.02	1,487,743
2021-06-24	$49.76	$49.76	$48.45	$48.73	$47.78	352,091
2021-06-23	$49.07	$49.64	$48.77	$49.18	$48.22	365,252
2021-06-22	$48.62	$49.11	$48.01	$48.73	$47.78	310,188
2021-06-21	$47.88	$48.98	$47.75	$48.83	$47.87	353,262
2021-06-18	$47.58	$48.27	$47.23	$47.23	$46.31	1,009,254
2021-06-17	$50.69	$50.95	$47.66	$48.57	$47.62	507,199
2021-06-16	$50.94	$51.25	$50.30	$50.95	$49.74	447,505
2021-06-15	$50.38	$51.10	$49.91	$51.09	$49.87	313,487
2021-06-14	$51.17	$51.17	$49.78	$50.15	$48.95	316,430
2021-06-11	$50.69	$51.38	$50.42	$51.17	$49.95	248,801
2021-06-10	$51.48	$51.58	$50.26	$50.30	$49.10	181,951
2021-06-09	$51.45	$51.46	$50.96	$50.98	$49.76	259,128
2021-06-08	$51.39	$51.82	$50.70	$51.60	$50.37	358,798
2021-06-07	$52.07	$52.38	$51.31	$51.58	$50.35	312,939
2021-06-04	$51.96	$52.22	$51.51	$51.96	$50.72	203,045
2021-06-03	$51.68	$52.00	$51.02	$51.94	$50.70	263,896
2021-06-02	$53.05	$53.05	$51.72	$51.83	$50.59	298,107
2021-06-01	$52.77	$53.06	$52.16	$52.91	$51.65	280,401
2021-05-28	$51.99	$52.17	$51.10	$51.98	$50.74	218,120
2021-05-27	$52.27	$52.47	$51.63	$51.96	$50.72	267,526
2021-05-26	$50.74	$51.74	$50.39	$51.41	$50.18	326,248
2021-05-25	$51.93	$52.56	$50.72	$50.76	$49.55	311,388
2021-05-24	$51.89	$52.19	$51.21	$52.10	$50.86	239,130
2021-05-21	$52.50	$52.70	$51.50	$51.62	$50.39	258,911
2021-05-20	$51.56	$51.94	$51.05	$51.43	$50.20	305,972
2021-05-19	$51.48	$51.61	$50.59	$51.56	$50.33	353,111
2021-05-18	$53.38	$53.64	$52.23	$52.25	$51.00	219,765
2021-05-17	$53.26	$53.48	$52.38	$53.41	$52.14	211,801
2021-05-14	$53.10	$53.75	$52.86	$53.66	$52.38	275,324
2021-05-13	$51.14	$53.08	$51.14	$52.77	$51.51	354,623
2021-05-12	$53.39	$53.87	$51.13	$51.22	$50.00	440,878
2021-05-11	$51.95	$53.52	$51.31	$53.39	$52.12	429,342
2021-05-10	$54.21	$54.21	$52.68	$52.73	$51.47	571,968
2021-05-07	$52.95	$53.92	$52.25	$53.74	$52.46	259,618
2021-05-06	$53.57	$53.57	$52.03	$53.31	$52.04	336,910
2021-05-05	$52.00	$53.22	$51.28	$53.19	$51.92	386,200
2021-05-04	$51.80	$52.28	$50.62	$51.62	$50.39	417,003
2021-05-03	$51.39	$52.77	$50.89	$52.01	$50.77	570,180
2021-04-30	$49.91	$50.92	$49.09	$50.77	$49.56	543,642
2021-04-29	$50.99	$51.05	$49.95	$50.21	$49.01	453,168
2021-04-28	$49.97	$50.60	$49.75	$50.51	$49.31	254,193
2021-04-27	$50.30	$50.55	$49.70	$50.32	$49.12	222,363
2021-04-26	$50.67	$51.31	$50.42	$50.54	$49.33	270,652
2021-04-23	$48.99	$50.33	$48.86	$50.09	$48.90	214,366
2021-04-22	$50.06	$50.06	$48.71	$48.74	$47.58	329,161
2021-04-21	$48.89	$50.05	$48.89	$49.71	$48.52	318,126
2021-04-20	$49.61	$49.86	$48.04	$48.77	$47.61	409,054
2021-04-19	$49.89	$50.36	$49.42	$49.84	$48.65	335,542
2021-04-16	$50.30	$51.19	$49.99	$50.48	$49.28	324,964
2021-04-15	$49.39	$49.55	$48.63	$49.41	$48.23	225,856
2021-04-14	$48.14	$49.99	$48.14	$49.37	$48.19	287,701
2021-04-13	$49.34	$49.34	$47.84	$48.42	$47.27	396,036
2021-04-12	$48.94	$49.18	$48.44	$49.18	$48.01	272,449
2021-04-09	$48.72	$49.10	$48.30	$48.93	$47.76	357,471
2021-04-08	$47.95	$48.54	$46.85	$48.28	$47.13	573,208
2021-04-07	$48.99	$49.01	$47.69	$48.17	$47.02	333,620
2021-04-06	$49.20	$50.23	$48.80	$48.89	$47.72	350,875
2021-04-05	$48.60	$49.27	$48.36	$49.14	$47.97	494,269
2021-04-01	$47.73	$47.95	$47.03	$47.95	$46.81	425,967
2021-03-31	$47.82	$48.42	$46.92	$47.27	$46.14	547,400
2021-03-30	$47.23	$48.24	$47.22	$47.72	$46.58	504,685
2021-03-29	$49.00	$49.25	$47.41	$47.43	$46.30	605,487
2021-03-26	$48.90	$49.77	$48.17	$49.11	$47.94	666,613
2021-03-25	$45.44	$48.12	$44.80	$48.01	$46.87	733,076
2021-03-24	$45.20	$46.99	$45.20	$45.47	$44.39	526,266
2021-03-23	$48.02	$48.34	$44.31	$44.61	$43.55	886,909
2021-03-22	$50.52	$50.80	$48.26	$48.91	$47.74	622,024
2021-03-19	$51.70	$51.74	$50.60	$50.85	$49.64	1,663,476
2021-03-18	$50.68	$51.94	$50.43	$51.21	$49.99	1,043,960
2021-03-17	$49.35	$50.80	$49.02	$50.78	$49.57	563,806
2021-03-16	$49.61	$49.75	$48.60	$49.44	$48.26	341,507
2021-03-15	$49.75	$49.94	$48.70	$49.92	$48.73	627,739
2021-03-12	$49.46	$50.35	$49.25	$50.28	$48.87	577,949
2021-03-11	$49.12	$49.79	$48.52	$49.22	$47.84	519,387
2021-03-10	$47.46	$48.75	$47.37	$48.52	$47.16	504,248
2021-03-09	$47.97	$48.54	$47.08	$47.14	$45.82	844,153
2021-03-08	$46.27	$47.91	$46.02	$47.51	$46.18	920,486
2021-03-05	$46.15	$47.23	$43.77	$46.94	$45.63	1,014,916
2021-03-04	$47.58	$47.84	$42.87	$45.19	$43.93	1,221,227
2021-03-03	$46.54	$48.68	$46.31	$47.22	$45.90	1,462,369
2021-03-02	$45.40	$46.32	$44.93	$44.97	$43.71	563,370
2021-03-01	$44.35	$45.21	$43.77	$45.02	$43.76	363,368
2021-02-26	$43.48	$44.25	$42.57	$43.22	$42.01	456,448
2021-02-25	$45.07	$45.07	$43.07	$43.45	$42.23	363,155
2021-02-24	$44.47	$45.42	$43.76	$45.29	$44.02	275,777
2021-02-23	$44.10	$44.26	$42.92	$44.07	$42.84	319,483
2021-02-22	$44.24	$45.35	$44.24	$44.52	$43.27	440,756
2021-02-19	$43.34	$44.70	$43.34	$44.49	$43.25	310,255
2021-02-18	$43.53	$43.95	$42.87	$43.09	$41.88	409,438
2021-02-17	$43.20	$44.09	$42.77	$43.73	$42.51	437,761
2021-02-16	$44.52	$44.71	$43.13	$43.77	$42.55	449,865
2021-02-12	$43.20	$44.71	$43.20	$44.17	$42.93	383,690
2021-02-11	$42.97	$43.93	$42.45	$43.32	$42.11	712,269
2021-02-10	$43.32	$43.96	$41.58	$42.05	$40.87	564,415
2021-02-09	$41.83	$42.96	$40.80	$42.60	$41.41	598,507
2021-02-08	$41.12	$42.28	$40.56	$42.27	$41.09	479,184
2021-02-05	$41.06	$41.22	$40.23	$40.97	$39.82	388,270
2021-02-04	$40.32	$40.77	$40.04	$40.31	$39.18	398,219
2021-02-03	$40.51	$41.10	$40.04	$40.45	$39.32	432,225
2021-02-02	$41.31	$41.53	$40.27	$40.71	$39.57	521,694
2021-02-01	$38.69	$40.87	$38.61	$40.67	$39.53	652,762
2021-01-29	$39.36	$39.89	$38.37	$38.43	$37.35	541,676
2021-01-28	$38.85	$39.92	$38.57	$39.70	$38.59	490,393
2021-01-27	$38.84	$39.50	$36.69	$38.39	$37.32	680,639
2021-01-26	$41.75	$41.78	$39.74	$39.91	$38.79	486,074
2021-01-25	$42.16	$42.76	$41.03	$41.27	$40.12	522,501
2021-01-22	$40.91	$42.52	$40.73	$42.52	$41.33	390,053
2021-01-21	$42.42	$42.42	$41.42	$41.58	$40.42	369,736
2021-01-20	$42.83	$43.23	$41.77	$42.33	$41.15	437,332
2021-01-19	$43.44	$43.64	$42.45	$42.84	$41.64	363,989
2021-01-15	$43.52	$43.80	$42.60	$42.83	$41.63	383,252
2021-01-14	$44.71	$45.13	$44.05	$44.33	$43.09	375,675
2021-01-13	$45.38	$45.74	$44.21	$44.35	$43.11	458,023
2021-01-12	$44.82	$45.89	$44.44	$45.77	$44.49	375,072
2021-01-11	$44.03	$44.83	$44.01	$44.66	$43.41	402,211
2021-01-08	$45.61	$45.62	$43.88	$45.06	$43.80	654,365
2021-01-07	$45.00	$46.38	$44.24	$45.70	$44.42	1,125,487
2021-01-06	$41.99	$44.54	$41.80	$43.76	$42.54	985,215
2021-01-05	$39.75	$41.45	$39.63	$40.66	$39.52	555,505
2021-01-04	$40.68	$41.40	$39.14	$39.45	$38.35	532,576
2020-12-31	$40.09	$40.96	$39.92	$40.28	$39.15	379,989
2020-12-30	$39.63	$40.57	$39.54	$40.37	$39.24	290,835
2020-12-29	$40.23	$40.29	$39.33	$39.53	$38.42	276,922
2020-12-28	$40.87	$40.90	$40.19	$40.23	$39.10	318,214
2020-12-24	$40.20	$40.64	$39.82	$40.23	$39.10	140,187
2020-12-23	$40.43	$40.61	$40.01	$40.36	$39.23	289,105
2020-12-22	$40.02	$40.62	$39.36	$40.26	$39.13	453,929
2020-12-21	$38.71	$40.00	$38.42	$40.00	$38.88	477,047
2020-12-18	$40.45	$40.74	$39.49	$39.73	$38.62	1,633,554
2020-12-17	$38.97	$40.24	$38.77	$40.14	$39.02	409,284
2020-12-16	$40.50	$40.50	$38.84	$39.10	$37.81	559,545
2020-12-15	$39.15	$40.14	$38.37	$40.07	$38.74	533,563
2020-12-14	$39.66	$39.93	$38.20	$38.57	$37.29	600,138
2020-12-11	$38.84	$39.16	$38.38	$38.72	$37.44	479,412
2020-12-10	$38.75	$39.07	$38.09	$38.89	$37.60	581,254
2020-12-09	$39.26	$39.68	$38.58	$38.96	$37.67	385,132
2020-12-08	$38.25	$39.54	$38.25	$39.00	$37.71	638,928
2020-12-07	$38.88	$39.14	$38.45	$38.46	$37.19	423,493
2020-12-04	$37.01	$39.18	$37.01	$39.16	$37.86	457,502
2020-12-03	$37.52	$37.80	$36.92	$37.07	$35.84	643,429
2020-12-02	$36.94	$37.35	$36.45	$37.16	$35.93	294,042
2020-12-01	$37.25	$37.42	$36.78	$36.97	$35.75	549,382
2020-11-30	$37.11	$37.32	$36.36	$36.55	$35.34	566,625
2020-11-27	$37.17	$37.57	$36.79	$37.40	$36.16	133,214
2020-11-25	$38.10	$38.47	$37.08	$37.20	$35.97	376,399
2020-11-24	$37.04	$38.54	$36.78	$38.50	$37.23	892,229
2020-11-23	$36.01	$36.86	$35.82	$36.47	$35.26	453,082
2020-11-20	$35.21	$35.73	$34.99	$35.59	$34.41	569,613
2020-11-19	$35.18	$35.73	$34.71	$35.54	$34.36	413,585
2020-11-18	$36.52	$36.76	$35.42	$35.43	$34.26	404,118
2020-11-17	$35.91	$36.62	$35.59	$36.26	$35.06	462,343
2020-11-16	$36.00	$36.40	$35.58	$36.30	$35.10	428,582
2020-11-13	$35.01	$35.45	$34.54	$35.21	$34.04	469,658
2020-11-12	$34.81	$35.16	$34.01	$34.59	$33.45	623,709
2020-11-11	$36.38	$36.42	$34.55	$34.96	$33.80	625,704
2020-11-10	$35.34	$36.38	$34.84	$36.01	$34.82	949,233
2020-11-09	$34.83	$36.43	$34.27	$34.76	$33.61	969,486
2020-11-06	$33.50	$33.58	$32.61	$32.63	$31.55	582,228
2020-11-05	$31.25	$33.45	$31.19	$33.15	$32.05	659,090
2020-11-04	$32.07	$32.45	$30.50	$31.00	$29.97	743,262
2020-11-03	$32.79	$33.21	$31.33	$32.85	$31.76	763,784
2020-11-02	$31.60	$32.33	$31.19	$32.15	$31.09	610,695
2020-10-30	$30.96	$31.39	$30.61	$31.07	$30.04	577,358
2020-10-29	$30.21	$31.35	$29.85	$31.22	$30.19	410,443
2020-10-28	$30.00	$30.79	$29.96	$30.42	$29.41	499,382
2020-10-27	$31.62	$31.92	$30.86	$30.90	$29.88	402,428
2020-10-26	$32.07	$32.45	$31.30	$31.75	$30.70	386,538
2020-10-23	$33.07	$33.34	$32.37	$32.64	$31.56	622,008
2020-10-22	$32.83	$33.24	$32.61	$32.74	$31.66	747,477
2020-10-21	$31.96	$32.63	$31.93	$32.57	$31.49	691,888
2020-10-20	$31.88	$32.32	$31.75	$31.93	$30.87	498,617
2020-10-19	$32.17	$32.70	$31.69	$31.74	$30.69	471,928
2020-10-16	$32.14	$32.40	$31.94	$32.22	$31.15	415,643
2020-10-15	$31.90	$32.42	$31.87	$31.92	$30.86	851,647
2020-10-14	$31.97	$32.34	$31.85	$32.04	$30.98	663,742
2020-10-13	$31.58	$32.00	$31.58	$31.75	$30.70	726,051
2020-10-12	$32.00	$32.11	$31.48	$31.89	$30.83	411,275
2020-10-09	$32.50	$32.81	$31.41	$31.73	$30.68	849,909
2020-10-08	$32.68	$32.68	$31.67	$32.46	$31.39	857,998
2020-10-07	$31.25	$32.42	$31.16	$32.36	$31.29	1,237,702
2020-10-06	$30.71	$31.44	$30.19	$31.00	$29.97	1,865,135
2020-10-05	$29.03	$30.42	$29.03	$30.14	$29.14	678,625
2020-10-02	$28.10	$29.50	$27.80	$28.75	$27.80	1,078,305
2020-10-01	$26.60	$26.96	$26.17	$26.81	$25.92	698,253
2020-09-30	$27.33	$27.70	$26.38	$26.46	$25.58	622,269
2020-09-29	$27.29	$27.29	$26.48	$27.08	$26.18	428,744
2020-09-28	$27.18	$27.79	$26.89	$27.34	$26.44	430,358
2020-09-25	$26.89	$27.12	$25.93	$26.84	$25.95	786,839
2020-09-24	$24.82	$25.53	$24.26	$25.11	$24.28	381,646
2020-09-23	$25.52	$25.91	$24.66	$24.66	$23.84	388,289
2020-09-22	$25.44	$25.79	$25.13	$25.61	$24.76	509,309
2020-09-21	$26.35	$26.49	$25.14	$25.55	$24.70	590,113
2020-09-18	$28.34	$28.35	$27.08	$27.24	$26.34	1,231,688
2020-09-17	$27.02	$27.79	$26.60	$27.78	$26.86	666,086
2020-09-16	$27.80	$28.19	$27.45	$27.49	$26.39	509,340
2020-09-15	$27.55	$27.98	$27.02	$27.70	$26.59	428,708
2020-09-14	$27.03	$27.46	$26.84	$27.36	$26.26	393,003
2020-09-11	$26.89	$27.07	$26.42	$26.75	$25.68	405,893
2020-09-10	$27.55	$27.79	$26.75	$26.76	$25.69	594,493
2020-09-09	$27.18	$27.66	$26.78	$27.49	$26.39	483,016
2020-09-08	$27.67	$27.67	$26.87	$27.05	$25.97	696,960
2020-09-04	$27.42	$27.90	$26.71	$27.86	$26.74	680,423
2020-09-03	$27.75	$28.12	$26.73	$26.84	$25.76	544,521
2020-09-02	$27.08	$27.94	$26.81	$27.76	$26.65	504,193
2020-09-01	$25.30	$26.81	$25.05	$26.79	$25.72	423,921
2020-08-31	$26.59	$26.69	$25.52	$25.52	$24.50	579,073
2020-08-28	$26.55	$26.81	$26.04	$26.80	$25.73	269,277
2020-08-27	$26.49	$26.95	$26.10	$26.45	$25.39	301,613
2020-08-26	$26.60	$26.61	$25.74	$25.99	$24.95	349,077
2020-08-25	$27.27	$27.62	$26.13	$26.73	$25.66	581,857
2020-08-24	$26.32	$27.12	$25.89	$27.11	$26.02	424,125
2020-08-21	$25.77	$26.09	$25.60	$25.93	$24.89	430,941
2020-08-20	$25.65	$26.20	$25.48	$26.09	$25.04	392,645
2020-08-19	$26.07	$26.37	$25.63	$25.97	$24.93	336,860
2020-08-18	$26.13	$26.14	$25.60	$25.71	$24.68	256,695
2020-08-17	$26.47	$26.59	$25.82	$25.98	$24.94	580,155
2020-08-14	$26.20	$26.49	$25.16	$26.24	$25.19	278,642
2020-08-13	$26.95	$27.11	$26.22	$26.51	$25.45	354,797
2020-08-12	$27.77	$27.83	$26.88	$27.22	$26.13	497,847
2020-08-11	$27.00	$28.00	$26.89	$27.22	$26.13	616,120
2020-08-10	$25.69	$26.88	$25.69	$26.64	$25.57	607,123
2020-08-07	$24.59	$25.90	$24.36	$25.87	$24.83	568,307
2020-08-06	$24.99	$24.99	$24.62	$24.73	$23.74	364,076
2020-08-05	$24.90	$25.10	$24.69	$24.93	$23.93	346,880
2020-08-04	$23.97	$24.53	$23.88	$24.43	$23.45	353,290
2020-08-03	$24.22	$24.53	$23.73	$24.20	$23.23	464,481
2020-07-31	$24.02	$24.02	$23.22	$23.90	$22.94	531,086
2020-07-30	$24.65	$24.97	$23.75	$24.17	$23.20	444,586
2020-07-29	$24.44	$25.26	$24.40	$25.24	$24.23	265,201
2020-07-28	$25.24	$25.44	$24.50	$24.52	$23.54	383,752
2020-07-27	$24.72	$25.48	$24.54	$25.46	$24.44	509,214
2020-07-24	$25.05	$25.10	$24.44	$24.77	$23.78	391,741
2020-07-23	$25.81	$25.98	$24.76	$25.17	$24.16	809,882
2020-07-22	$25.33	$26.49	$24.92	$26.13	$25.08	964,826
2020-07-21	$25.79	$26.22	$25.48	$25.73	$24.70	644,134
2020-07-20	$26.05	$26.06	$25.25	$25.58	$24.55	469,618
2020-07-17	$26.08	$26.58	$25.80	$26.16	$25.11	899,863
2020-07-16	$26.21	$26.21	$25.68	$25.91	$24.87	382,692
2020-07-15	$26.17	$26.59	$25.93	$26.34	$25.28	816,334
2020-07-14	$25.23	$25.36	$24.70	$25.23	$24.22	630,144
2020-07-13	$26.69	$26.69	$24.82	$25.31	$24.30	319,129
2020-07-10	$24.54	$25.45	$24.44	$25.41	$24.39	370,724
2020-07-09	$25.50	$25.52	$24.07	$24.35	$23.37	503,632
2020-07-08	$25.88	$26.10	$25.09	$25.50	$24.48	641,044
2020-07-07	$26.19	$26.75	$26.01	$26.08	$25.03	530,044
2020-07-06	$26.95	$26.95	$26.07	$26.71	$25.64	533,685
2020-07-02	$26.22	$26.96	$26.00	$26.14	$25.09	637,892
2020-07-01	$26.22	$26.58	$25.37	$25.46	$24.44	485,646
2020-06-30	$25.73	$26.44	$25.55	$26.23	$25.18	761,953
2020-06-29	$25.69	$26.01	$25.46	$26.01	$24.97	947,983
2020-06-26	$24.61	$25.37	$24.25	$25.19	$24.18	2,863,137
2020-06-25	$23.58	$24.94	$23.38	$24.91	$23.91	857,508
2020-06-24	$24.26	$24.37	$23.59	$23.80	$22.85	536,063
2020-06-23	$25.36	$25.44	$24.46	$24.70	$23.71	739,681
2020-06-22	$24.64	$24.91	$24.07	$24.73	$23.74	632,850
2020-06-19	$25.24	$25.75	$24.55	$24.65	$23.66	1,725,306
2020-06-18	$25.29	$25.93	$24.91	$25.36	$24.34	592,587
2020-06-17	$26.30	$26.45	$25.57	$25.58	$24.55	808,872
2020-06-16	$27.36	$27.36	$25.68	$26.15	$25.10	1,258,076
2020-06-15	$24.64	$26.22	$24.50	$26.03	$24.99	874,313
2020-06-12	$26.29	$26.54	$25.22	$25.90	$24.86	781,018
2020-06-11	$25.98	$26.28	$24.34	$24.95	$23.95	939,155
2020-06-10	$28.54	$28.71	$27.34	$27.56	$26.24	886,122
2020-06-09	$28.55	$29.08	$28.18	$28.66	$27.29	500,728
2020-06-08	$29.33	$29.97	$29.21	$29.28	$27.88	767,499
2020-06-05	$28.84	$29.76	$28.82	$28.85	$27.47	812,077
2020-06-04	$26.89	$27.65	$26.58	$27.62	$26.30	606,494
2020-06-03	$27.40	$28.47	$27.34	$27.39	$26.08	1,039,058
2020-06-02	$25.76	$26.86	$25.46	$26.79	$25.51	1,072,657
2020-06-01	$24.91	$25.72	$24.70	$25.59	$24.37	743,892
2020-05-29	$24.45	$25.04	$24.25	$24.78	$23.59	830,114
2020-05-28	$26.37	$26.37	$24.57	$24.75	$23.57	785,810
2020-05-27	$25.06	$25.99	$24.86	$25.78	$24.55	1,024,529
2020-05-26	$25.16	$25.67	$24.15	$24.33	$23.17	972,894
2020-05-22	$24.19	$24.39	$23.34	$24.10	$22.95	747,519
2020-05-21	$23.27	$24.23	$23.22	$23.93	$22.79	999,401
2020-05-20	$23.07	$23.64	$22.92	$23.51	$22.39	500,935
2020-05-19	$23.14	$23.60	$22.47	$22.47	$21.40	795,547
2020-05-18	$22.50	$23.71	$22.45	$23.49	$22.37	961,579
2020-05-15	$21.03	$21.73	$20.76	$21.24	$20.22	423,882
2020-05-14	$19.83	$21.24	$19.10	$21.06	$20.05	597,787
2020-05-13	$21.23	$21.35	$20.03	$20.46	$19.48	575,700
2020-05-12	$22.65	$22.94	$21.53	$21.53	$20.50	498,577
2020-05-11	$22.27	$22.65	$21.34	$22.56	$21.48	911,894
2020-05-08	$22.07	$22.89	$21.92	$22.86	$21.77	494,853
2020-05-07	$22.08	$22.33	$21.40	$21.68	$20.64	556,117
2020-05-06	$22.16	$22.30	$21.44	$21.50	$20.47	531,121
2020-05-05	$22.58	$23.07	$22.03	$22.09	$21.03	476,657
2020-05-04	$21.75	$22.37	$21.35	$22.01	$20.96	504,658
2020-05-01	$22.43	$22.81	$21.73	$22.26	$21.20	834,523
2020-04-30	$23.61	$23.62	$23.18	$23.29	$22.18	1,062,170
2020-04-29	$23.31	$24.53	$22.99	$24.38	$23.21	911,249
2020-04-28	$23.08	$23.53	$22.16	$22.34	$21.27	711,531
2020-04-27	$21.25	$22.48	$21.17	$22.23	$21.17	644,644
2020-04-24	$21.59	$21.93	$20.93	$21.25	$20.23	1,092,049
2020-04-23	$19.99	$21.82	$19.96	$21.49	$20.46	1,180,634
2020-04-22	$20.43	$20.53	$19.50	$19.88	$18.93	1,006,115
2020-04-21	$20.37	$20.87	$18.82	$19.94	$18.99	1,125,512
2020-04-20	$19.87	$20.25	$19.28	$19.52	$18.59	878,251
2020-04-17	$19.98	$21.12	$19.98	$20.64	$19.65	1,491,112
2020-04-16	$19.79	$19.92	$18.14	$19.31	$18.39	1,237,842
2020-04-15	$19.90	$20.03	$19.26	$19.65	$18.71	1,080,869
2020-04-14	$21.65	$21.98	$20.80	$21.04	$20.03	698,279
2020-04-13	$21.50	$21.68	$20.64	$20.98	$19.98	751,949
2020-04-09	$21.34	$22.31	$21.06	$21.75	$20.71	974,309
2020-04-08	$19.44	$20.62	$19.24	$20.53	$19.55	1,036,375
2020-04-07	$20.41	$20.90	$19.13	$19.37	$18.44	1,164,570
2020-04-06	$18.90	$19.65	$18.57	$19.29	$18.37	977,512
2020-04-03	$18.02	$18.42	$17.08	$17.57	$16.73	1,296,375
2020-04-02	$17.64	$18.29	$17.27	$18.08	$17.22	1,261,886
2020-04-01	$18.51	$18.51	$17.14	$17.69	$16.84	1,459,777
2020-03-31	$18.79	$19.43	$18.70	$18.97	$18.06	1,501,034
2020-03-30	$17.67	$18.87	$16.70	$18.70	$17.81	1,328,055
2020-03-27	$17.69	$18.43	$17.25	$17.56	$16.72	907,673
2020-03-26	$17.96	$19.80	$17.81	$18.89	$17.99	1,156,169
2020-03-25	$17.00	$18.98	$16.40	$17.71	$16.86	1,592,824
2020-03-24	$16.19	$17.24	$15.67	$16.87	$16.06	1,799,913
2020-03-23	$14.54	$16.17	$14.38	$15.22	$14.49	2,438,810
2020-03-20	$13.13	$16.25	$13.13	$14.57	$13.87	3,886,299
2020-03-19	$10.31	$14.08	$9.73	$13.37	$12.73	2,330,719
2020-03-18	$13.98	$14.41	$8.69	$10.13	$9.65	2,644,369
2020-03-17	$15.72	$15.72	$12.89	$14.95	$14.24	2,811,445
2020-03-16	$16.15	$17.75	$15.03	$15.28	$14.55	1,499,126
2020-03-13	$18.70	$18.93	$16.88	$18.90	$17.76	1,074,707
2020-03-12	$18.35	$18.61	$17.17	$17.26	$16.22	1,031,814
2020-03-11	$21.23	$21.66	$19.67	$20.16	$18.94	768,530
2020-03-10	$22.22	$22.33	$20.18	$22.08	$20.75	755,251
2020-03-09	$21.22	$21.79	$20.63	$21.17	$19.89	960,439
2020-03-06	$23.26	$24.30	$22.79	$23.32	$21.91	767,514
2020-03-05	$24.46	$24.95	$23.67	$24.45	$22.98	1,147,569
2020-03-04	$24.69	$25.43	$24.46	$25.29	$23.77	939,593
2020-03-03	$24.91	$25.56	$23.75	$24.22	$22.76	1,142,044
2020-03-02	$24.96	$25.14	$23.90	$25.11	$23.60	1,090,120
2020-02-28	$23.30	$24.78	$23.30	$24.76	$23.27	1,790,458
2020-02-27	$25.00	$25.50	$24.33	$24.40	$22.93	1,596,623
2020-02-26	$26.27	$26.59	$25.64	$25.77	$24.22	1,122,378
2020-02-25	$28.62	$28.62	$25.70	$26.01	$24.44	2,199,912
2020-02-24	$28.50	$28.75	$27.87	$28.40	$26.69	1,433,238
2020-02-21	$30.80	$30.80	$29.55	$29.60	$27.82	1,003,996
2020-02-20	$30.92	$31.39	$30.72	$31.02	$29.15	659,168
2020-02-19	$31.28	$31.38	$30.97	$31.08	$29.21	688,919
2020-02-18	$31.36	$31.55	$30.97	$31.03	$29.16	609,994
2020-02-14	$31.69	$31.88	$31.17	$31.49	$29.59	810,179
2020-02-13	$31.78	$32.15	$31.59	$31.82	$29.90	385,897
2020-02-12	$32.25	$32.36	$31.76	$31.98	$30.05	753,916
2020-02-11	$31.72	$31.97	$31.07	$31.91	$29.99	1,116,604
2020-02-10	$32.21	$32.21	$31.12	$31.48	$29.58	765,314
2020-02-07	$32.54	$32.69	$31.91	$32.14	$30.20	1,805,598
2020-02-06	$34.63	$34.64	$32.65	$32.69	$30.72	1,170,439
2020-02-05	$34.96	$34.96	$34.03	$34.50	$32.42	1,027,727
2020-02-04	$34.37	$34.97	$34.21	$34.45	$32.37	3,456,776
2020-02-03	$33.50	$34.03	$33.27	$34.01	$31.96	3,205,957
2020-01-31	$33.20	$33.49	$32.61	$33.18	$31.18	10,292,841
2020-01-30	$34.60	$35.06	$33.83	$34.35	$32.28	1,187,157
2020-01-29	$35.89	$36.95	$35.48	$35.60	$33.45	766,189
2020-01-28	$34.63	$36.16	$34.10	$35.72	$33.57	1,018,072
2020-01-27	$33.65	$34.35	$33.56	$33.88	$31.84	775,875
2020-01-24	$35.59	$35.59	$34.53	$34.61	$32.52	294,680
2020-01-23	$35.35	$35.65	$34.64	$35.51	$33.37	452,312
2020-01-22	$35.93	$35.97	$35.39	$35.69	$33.54	288,335
2020-01-21	$36.41	$36.41	$35.80	$35.81	$33.65	334,879
2020-01-17	$36.83	$36.92	$36.34	$36.61	$34.40	918,058
2020-01-16	$36.16	$36.76	$36.01	$36.74	$34.53	465,281
2020-01-15	$35.44	$35.96	$35.35	$35.86	$33.70	422,788
2020-01-14	$35.83	$35.91	$35.20	$35.70	$33.55	530,880
2020-01-13	$35.11	$35.17	$34.83	$34.90	$32.80	714,707
2020-01-10	$34.99	$35.41	$34.79	$34.89	$32.79	504,119
2020-01-09	$35.04	$35.23	$34.76	$35.06	$32.95	432,256
2020-01-08	$35.04	$35.17	$34.48	$34.93	$32.82	745,367
2020-01-07	$35.12	$35.56	$34.99	$35.12	$33.00	669,665
2020-01-06	$35.00	$35.58	$34.88	$35.34	$33.21	505,276
2020-01-03	$35.95	$36.15	$35.43	$35.44	$33.30	749,321
2020-01-02	$37.12	$37.12	$36.13	$36.78	$34.56	539,714
2019-12-31	$36.74	$37.27	$36.74	$36.79	$34.57	621,486
2019-12-30	$36.84	$37.11	$36.69	$36.94	$34.71	745,254
2019-12-27	$37.22	$37.28	$36.79	$36.82	$34.60	632,164
2019-12-26	$36.99	$37.10	$36.82	$36.98	$34.75	485,800
2019-12-24	$37.23	$37.33	$36.93	$37.01	$34.78	217,095
2019-12-23	$37.00	$37.21	$36.45	$37.20	$34.96	617,962
2019-12-20	$36.19	$37.12	$35.82	$37.05	$34.82	1,728,032
2019-12-19	$33.45	$36.04	$33.22	$35.97	$33.80	1,625,127
2019-12-18	$32.48	$32.58	$32.04	$32.51	$30.55	381,868
2019-12-17	$31.57	$32.49	$31.43	$32.43	$30.48	527,279
2019-12-16	$31.51	$31.93	$31.29	$31.52	$29.62	621,561
2019-12-13	$31.73	$31.98	$31.06	$31.13	$29.25	554,631
2019-12-12	$30.91	$31.93	$30.69	$31.83	$29.91	387,200
2019-12-11	$31.24	$31.54	$30.82	$31.14	$29.08	343,680
2019-12-10	$31.18	$31.41	$30.94	$31.14	$29.08	272,365
2019-12-09	$31.17	$31.55	$31.01	$31.14	$29.08	447,261
2019-12-06	$31.47	$31.77	$31.23	$31.25	$29.18	499,151
2019-12-05	$31.01	$31.20	$30.57	$30.98	$28.93	453,252
2019-12-04	$31.12	$31.53	$30.88	$30.91	$28.86	272,939
2019-12-03	$30.58	$30.94	$30.22	$30.84	$28.80	324,893
2019-12-02	$31.69	$31.85	$30.92	$31.02	$28.97	513,682
2019-11-29	$31.86	$31.86	$31.50	$31.53	$29.44	88,259
2019-11-27	$32.12	$32.29	$31.81	$32.06	$29.94	176,611
2019-11-26	$32.17	$32.45	$31.79	$32.05	$29.93	299,249
2019-11-25	$32.08	$32.51	$31.83	$32.22	$30.09	426,873
2019-11-22	$31.83	$32.17	$31.66	$31.84	$29.73	414,557
2019-11-21	$31.94	$31.96	$31.50	$31.63	$29.54	190,376
2019-11-20	$32.54	$32.71	$31.82	$31.88	$29.77	468,054
2019-11-19	$33.00	$33.01	$32.55	$32.77	$30.60	294,700
2019-11-18	$32.58	$33.02	$32.51	$32.80	$30.63	344,036
2019-11-15	$33.21	$33.26	$32.74	$32.76	$30.59	664,943
2019-11-14	$32.32	$33.02	$32.32	$32.87	$30.69	429,172
2019-11-13	$33.23	$33.23	$32.37	$32.39	$30.25	448,829
2019-11-12	$33.52	$33.87	$33.22	$33.63	$31.40	282,015
2019-11-11	$33.06	$33.55	$32.83	$33.40	$31.19	219,085
2019-11-08	$33.39	$33.77	$33.09	$33.48	$31.26	230,539
2019-11-07	$33.01	$33.51	$33.00	$33.48	$31.26	313,881
2019-11-06	$33.04	$33.08	$32.55	$32.67	$30.51	473,056
2019-11-05	$33.70	$34.14	$33.05	$33.16	$30.96	398,020
2019-11-04	$33.43	$33.62	$32.95	$33.49	$31.27	385,740
2019-11-01	$32.29	$33.14	$32.06	$33.02	$30.83	357,868
2019-10-31	$32.34	$32.49	$31.58	$32.05	$29.93	482,942
2019-10-30	$32.60	$32.76	$32.23	$32.57	$30.41	454,461
2019-10-29	$31.89	$32.84	$31.89	$32.76	$30.59	432,312
2019-10-28	$32.40	$32.91	$32.13	$32.15	$30.02	415,359
2019-10-25	$32.13	$32.67	$31.95	$32.21	$30.08	343,072
2019-10-24	$32.90	$33.10	$31.90	$32.28	$30.14	418,853
2019-10-23	$32.85	$33.10	$31.85	$32.67	$30.51	896,553
2019-10-22	$31.75	$33.52	$31.50	$32.85	$30.67	865,351
2019-10-21	$32.04	$32.48	$31.57	$31.71	$29.61	564,373
2019-10-18	$31.61	$32.11	$31.60	$31.76	$29.66	318,557
2019-10-17	$32.10	$32.24	$31.53	$31.79	$29.68	424,756
2019-10-16	$32.55	$33.11	$31.85	$31.89	$29.78	659,287
2019-10-15	$32.51	$33.29	$32.37	$32.84	$30.67	395,288
2019-10-14	$32.40	$32.64	$32.16	$32.37	$30.23	232,827
2019-10-11	$31.75	$33.05	$31.75	$32.74	$30.57	472,200
2019-10-10	$31.26	$31.44	$30.62	$30.92	$28.87	544,178
2019-10-09	$30.97	$31.27	$30.69	$31.16	$29.10	267,221
2019-10-08	$31.44	$31.45	$30.54	$30.55	$28.53	480,743
2019-10-07	$31.99	$32.34	$31.46	$31.88	$29.77	345,869
2019-10-04	$31.32	$32.24	$31.28	$32.18	$30.05	263,689
2019-10-03	$30.73	$31.25	$30.24	$31.24	$29.17	742,546
2019-10-02	$31.13	$31.14	$30.32	$30.86	$28.82	533,882
2019-10-01	$32.94	$33.42	$31.45	$31.46	$29.38	416,675
2019-09-30	$32.66	$32.89	$32.07	$32.65	$30.49	392,890
2019-09-27	$32.32	$32.96	$32.12	$32.58	$30.42	842,954
2019-09-26	$32.36	$32.46	$31.97	$32.23	$30.10	280,060
2019-09-25	$31.64	$32.67	$31.64	$32.52	$30.37	474,440
2019-09-24	$31.91	$32.39	$31.36	$31.60	$29.51	516,895
2019-09-23	$31.27	$32.48	$30.89	$32.09	$29.97	487,467
2019-09-20	$32.85	$32.85	$31.23	$31.56	$29.47	1,315,447
2019-09-19	$32.69	$33.47	$32.69	$32.85	$30.67	542,366
2019-09-18	$32.82	$32.92	$32.28	$32.60	$30.44	527,661
2019-09-17	$33.35	$33.47	$32.57	$32.91	$30.73	572,133
2019-09-16	$34.54	$34.67	$33.52	$33.65	$31.42	753,428
2019-09-13	$34.99	$35.30	$34.68	$34.96	$32.64	536,852
2019-09-12	$34.95	$35.12	$34.21	$34.40	$32.12	687,656
2019-09-11	$34.16	$35.19	$33.58	$35.00	$32.50	913,339
2019-09-10	$33.63	$34.06	$33.41	$33.99	$31.56	549,768
2019-09-09	$32.65	$33.74	$32.60	$33.57	$31.17	357,251
2019-09-06	$33.07	$33.25	$32.49	$32.50	$30.18	275,171
2019-09-05	$32.50	$33.38	$32.45	$33.02	$30.66	310,661
2019-09-04	$32.09	$32.37	$31.72	$32.00	$29.71	319,633
2019-09-03	$31.88	$31.97	$31.08	$31.59	$29.33	331,444
2019-08-30	$32.46	$32.56	$31.85	$32.01	$29.72	403,630
2019-08-29	$31.56	$32.14	$31.48	$32.13	$29.83	279,003
2019-08-28	$30.69	$31.22	$30.39	$31.04	$28.82	572,704
2019-08-27	$31.23	$31.46	$30.69	$30.75	$28.55	485,774
2019-08-26	$31.10	$31.15	$30.57	$30.85	$28.64	621,768
2019-08-23	$32.01	$32.05	$30.54	$30.65	$28.46	579,064
2019-08-22	$32.68	$32.95	$32.23	$32.27	$29.96	530,075
2019-08-21	$32.06	$32.83	$31.94	$32.68	$30.34	560,361
2019-08-20	$32.02	$32.19	$31.50	$31.66	$29.40	615,010
2019-08-19	$32.08	$32.85	$29.60	$32.30	$29.99	873,369
2019-08-16	$30.47	$31.16	$30.26	$31.04	$28.82	260,388
2019-08-15	$29.91	$30.34	$29.60	$30.22	$28.06	368,377
2019-08-14	$30.64	$30.82	$29.65	$29.69	$27.57	515,366
2019-08-13	$30.75	$31.81	$30.70	$31.32	$29.08	467,329
2019-08-12	$31.05	$31.16	$30.65	$30.91	$28.70	317,073
2019-08-09	$31.77	$31.83	$31.00	$31.31	$29.07	297,774
2019-08-08	$31.51	$32.15	$31.49	$32.00	$29.71	533,920
2019-08-07	$30.19	$31.15	$30.10	$31.12	$28.90	500,820
2019-08-06	$30.38	$30.69	$29.93	$30.62	$28.43	302,654
2019-08-05	$30.73	$30.99	$29.88	$30.24	$28.08	557,983
2019-08-02	$31.34	$31.47	$30.76	$31.36	$29.12	363,743
2019-08-01	$32.64	$33.04	$31.44	$31.67	$29.41	543,886
2019-07-31	$33.04	$33.44	$32.30	$32.77	$30.43	842,835
2019-07-30	$32.01	$33.12	$31.83	$33.08	$30.72	734,304
2019-07-29	$32.17	$32.43	$31.93	$32.32	$30.01	851,225
2019-07-26	$33.08	$33.08	$31.89	$32.21	$29.91	927,229
2019-07-25	$32.37	$34.20	$32.16	$32.99	$30.63	995,652
2019-07-24	$30.94	$31.92	$30.84	$31.88	$29.60	592,364
2019-07-23	$30.61	$31.31	$30.60	$31.25	$29.02	574,464
2019-07-22	$31.25	$31.46	$30.37	$30.45	$28.27	459,122
2019-07-19	$30.41	$30.70	$30.21	$30.41	$28.24	337,520
2019-07-18	$30.13	$30.55	$29.98	$30.42	$28.25	319,126
2019-07-17	$30.63	$30.63	$29.99	$30.19	$28.03	350,107
2019-07-16	$30.12	$30.73	$30.00	$30.48	$28.30	227,712
2019-07-15	$30.45	$30.57	$29.89	$30.22	$28.06	233,541
2019-07-12	$29.73	$30.48	$29.62	$30.33	$28.16	230,267
2019-07-11	$30.02	$30.18	$29.38	$29.59	$27.47	415,619
2019-07-10	$30.45	$30.58	$29.90	$30.03	$27.88	250,297
2019-07-09	$30.28	$30.34	$29.79	$30.18	$28.02	410,353
2019-07-08	$30.77	$30.96	$30.32	$30.54	$28.36	357,983
2019-07-05	$30.45	$30.97	$30.32	$30.97	$28.76	221,341
2019-07-03	$31.21	$31.21	$30.69	$30.78	$28.58	311,203
2019-07-02	$30.99	$31.11	$30.64	$31.08	$28.86	534,323
2019-07-01	$31.55	$31.75	$30.81	$30.95	$28.74	905,736
2019-06-28	$30.47	$31.45	$30.14	$31.39	$29.15	2,164,952
2019-06-27	$29.69	$30.66	$29.57	$30.44	$28.26	935,616
2019-06-26	$29.31	$29.73	$29.31	$29.56	$27.45	305,769
2019-06-25	$29.04	$29.41	$28.76	$29.25	$27.16	423,888
2019-06-24	$29.56	$29.56	$28.80	$28.90	$26.83	406,823
2019-06-21	$29.65	$29.85	$29.20	$29.57	$27.46	764,669
2019-06-20	$29.55	$29.69	$29.36	$29.67	$27.55	673,626
2019-06-19	$29.31	$29.47	$28.89	$29.14	$27.06	560,018
2019-06-18	$28.63	$29.61	$28.63	$29.36	$27.26	671,463
2019-06-17	$28.66	$28.69	$28.29	$28.31	$26.29	640,311
2019-06-14	$29.32	$29.37	$28.64	$28.68	$26.63	542,863
2019-06-13	$29.19	$29.50	$28.95	$29.49	$27.38	541,250
2019-06-12	$29.55	$29.55	$28.64	$29.26	$26.99	736,414
2019-06-11	$30.76	$30.76	$29.17	$29.62	$27.32	1,603,145
2019-06-10	$26.62	$27.43	$26.62	$27.05	$24.95	763,926
2019-06-07	$26.74	$26.76	$26.13	$26.63	$24.56	809,434
2019-06-06	$26.59	$26.86	$26.29	$26.49	$24.43	426,700
2019-06-05	$26.55	$26.65	$25.86	$26.63	$24.56	622,586
2019-06-04	$25.60	$26.50	$25.60	$26.46	$24.41	796,824
2019-06-03	$25.15	$25.77	$25.15	$25.28	$23.32	834,390
2019-05-31	$25.80	$25.96	$25.11	$25.13	$23.18	619,318
2019-05-30	$25.16	$25.63	$25.16	$25.41	$23.44	654,051
2019-05-29	$24.65	$25.14	$24.47	$25.11	$23.16	804,292
2019-05-28	$25.34	$25.34	$24.87	$24.91	$22.98	501,008
2019-05-24	$25.43	$25.59	$25.01	$25.22	$23.26	309,787
2019-05-23	$25.44	$25.58	$25.07	$25.21	$23.25	472,292
2019-05-22	$25.78	$26.00	$25.45	$25.84	$23.84	647,360
2019-05-21	$25.64	$25.98	$25.64	$25.86	$23.85	780,505
2019-05-20	$25.87	$26.04	$25.43	$25.50	$23.52	625,795
2019-05-17	$26.42	$26.76	$26.09	$26.13	$24.10	556,814
2019-05-16	$26.83	$27.07	$26.68	$26.73	$24.66	891,314
2019-05-15	$25.99	$26.66	$25.81	$26.63	$24.56	781,826
2019-05-14	$25.97	$26.33	$25.87	$26.31	$24.27	390,215
2019-05-13	$26.12	$26.24	$25.49	$25.90	$23.89	703,312
2019-05-10	$26.83	$26.84	$26.02	$26.79	$24.71	694,040
2019-05-09	$26.77	$27.20	$26.56	$26.95	$24.86	633,816
2019-05-08	$27.17	$27.39	$27.03	$27.13	$25.03	508,713
2019-05-07	$27.53	$27.71	$27.13	$27.34	$25.22	615,695
2019-05-06	$27.44	$28.36	$27.28	$27.90	$25.74	780,769
2019-05-03	$26.81	$27.98	$26.81	$27.94	$25.77	800,113
2019-05-02	$26.81	$26.98	$26.35	$26.60	$24.54	558,567
2019-05-01	$27.64	$27.83	$26.83	$26.83	$24.75	753,521
2019-04-30	$27.98	$28.08	$27.41	$27.64	$25.50	665,546
2019-04-29	$27.81	$28.27	$27.69	$27.95	$25.78	554,263
2019-04-26	$27.23	$27.82	$27.00	$27.72	$25.57	643,373
2019-04-25	$27.44	$27.46	$26.85	$27.08	$24.98	1,125,601
2019-04-24	$28.16	$28.25	$27.49	$27.50	$25.37	2,676,459
2019-04-23	$28.10	$28.44	$27.59	$28.12	$25.94	857,194
2019-04-22	$28.41	$28.55	$27.94	$28.11	$25.93	1,052,689
2019-04-18	$29.47	$29.59	$28.42	$28.56	$26.34	1,497,874
2019-04-17	$30.30	$30.35	$27.77	$28.86	$26.62	3,205,520
2019-04-16	$30.52	$30.88	$30.33	$30.87	$28.48	658,639
2019-04-15	$31.08	$31.33	$30.37	$30.47	$28.11	434,107
2019-04-12	$30.74	$31.12	$30.59	$31.04	$28.63	534,767
2019-04-11	$30.59	$30.84	$30.51	$30.72	$28.34	429,034
2019-04-10	$30.62	$30.75	$30.18	$30.51	$28.14	491,369
2019-04-09	$30.54	$31.01	$30.25	$30.60	$28.23	883,063
2019-04-08	$30.50	$30.86	$30.44	$30.70	$28.32	656,450
2019-04-05	$29.90	$30.60	$29.90	$30.52	$28.15	1,047,429
2019-04-04	$29.89	$30.55	$29.80	$29.91	$27.59	1,124,621
2019-04-03	$29.81	$30.01	$29.60	$29.75	$27.44	1,907,737
2019-04-02	$29.70	$29.76	$29.37	$29.63	$27.33	558,458
2019-04-01	$29.37	$29.98	$29.34	$29.75	$27.44	559,874
2019-03-29	$29.48	$29.60	$29.05	$29.31	$27.04	467,793
2019-03-28	$29.11	$29.46	$28.96	$29.26	$26.99	300,667
2019-03-27	$28.74	$29.13	$28.56	$28.97	$26.72	323,194
2019-03-26	$28.72	$28.98	$28.31	$28.73	$26.50	569,297
2019-03-25	$28.52	$28.78	$28.18	$28.44	$26.23	574,534
2019-03-22	$30.17	$30.17	$28.59	$28.60	$26.38	482,520
2019-03-21	$30.03	$30.96	$30.03	$30.47	$28.11	944,828
2019-03-20	$30.35	$30.70	$29.98	$30.22	$27.88	381,721
2019-03-19	$31.22	$31.22	$30.23	$30.37	$28.01	571,412
2019-03-18	$30.43	$30.86	$30.23	$30.84	$28.45	263,515
2019-03-15	$30.33	$30.62	$30.24	$30.40	$28.04	1,180,703
2019-03-14	$30.99	$31.02	$30.14	$30.18	$27.84	385,320
2019-03-13	$31.46	$31.52	$31.09	$31.18	$28.58	631,415
2019-03-12	$31.79	$31.93	$31.28	$31.34	$28.72	259,036
2019-03-11	$31.37	$31.80	$31.17	$31.78	$29.13	354,433
2019-03-08	$31.54	$31.65	$30.94	$31.19	$28.59	359,868
2019-03-07	$32.10	$32.10	$31.34	$31.80	$29.14	269,043
2019-03-06	$32.71	$32.81	$32.07	$32.10	$29.42	614,605
2019-03-05	$32.97	$33.02	$32.63	$32.63	$29.91	229,817
2019-03-04	$33.28	$33.39	$32.46	$32.91	$30.16	508,168
2019-03-01	$32.95	$33.34	$32.66	$33.26	$30.48	278,858
2019-02-28	$33.04	$33.04	$32.59	$32.62	$29.90	338,860
2019-02-27	$32.86	$33.27	$32.73	$33.05	$30.29	321,831
2019-02-26	$33.73	$33.81	$32.85	$32.87	$30.13	487,342
2019-02-25	$34.05	$34.27	$33.73	$33.81	$30.99	300,792
2019-02-22	$33.74	$34.03	$33.67	$33.90	$31.07	407,502
2019-02-21	$33.81	$33.99	$33.33	$33.58	$30.78	354,273
2019-02-20	$33.24	$33.85	$33.13	$33.78	$30.96	448,973
2019-02-19	$32.47	$33.35	$32.47	$33.23	$30.46	511,036
2019-02-15	$32.34	$32.81	$32.23	$32.80	$30.06	452,506
2019-02-14	$31.89	$32.24	$31.59	$31.99	$29.32	548,271
2019-02-13	$32.02	$32.34	$31.88	$32.13	$29.45	360,747
2019-02-12	$31.77	$32.07	$31.49	$32.01	$29.34	613,379
2019-02-11	$31.62	$31.98	$31.17	$31.54	$28.91	680,173
2019-02-08	$31.47	$31.74	$31.23	$31.49	$28.86	288,726
2019-02-07	$32.24	$32.27	$31.50	$31.74	$29.09	341,637
2019-02-06	$32.83	$32.86	$32.32	$32.46	$29.75	237,918
2019-02-05	$32.33	$32.48	$32.06	$32.40	$29.69	326,011
2019-02-04	$32.24	$32.69	$32.07	$32.33	$29.63	468,783
2019-02-01	$32.37	$32.90	$32.08	$32.25	$29.56	578,263
2019-01-31	$32.20	$32.73	$32.02	$32.37	$29.67	586,829
2019-01-30	$32.67	$32.77	$31.61	$32.59	$29.87	555,938
2019-01-29	$32.60	$33.82	$32.19	$32.67	$29.94	927,805
2019-01-28	$31.71	$32.27	$31.67	$32.21	$29.52	568,378
2019-01-25	$31.79	$32.28	$31.73	$32.12	$29.44	566,036
2019-01-24	$31.07	$31.72	$30.94	$31.30	$28.69	545,645
2019-01-23	$31.44	$31.71	$30.68	$31.07	$28.48	511,251
2019-01-22	$31.32	$31.41	$30.75	$31.25	$28.64	679,964
2019-01-18	$31.46	$31.81	$31.19	$31.65	$29.01	921,785
2019-01-17	$30.72	$31.24	$30.67	$31.01	$28.42	651,575
2019-01-16	$30.56	$30.98	$30.51	$30.89	$28.31	329,203
2019-01-15	$30.24	$30.70	$30.00	$30.52	$27.97	466,690
2019-01-14	$30.45	$30.72	$30.26	$30.34	$27.81	542,712
2019-01-11	$30.60	$31.04	$30.32	$30.79	$28.22	349,595
2019-01-10	$30.57	$31.09	$30.39	$31.01	$28.42	525,144
2019-01-09	$31.02	$31.19	$30.37	$30.79	$28.22	454,056
2019-01-08	$30.18	$30.84	$30.05	$30.83	$28.26	461,324
2019-01-07	$29.76	$30.35	$29.18	$29.85	$27.36	403,758
2019-01-04	$29.47	$29.96	$28.83	$29.71	$27.23	471,427
2019-01-03	$28.79	$29.06	$28.10	$28.40	$26.03	385,216
2019-01-02	$28.18	$29.22	$28.01	$28.95	$26.53	480,781
2018-12-31	$28.43	$28.65	$27.97	$28.60	$26.21	323,444
2018-12-28	$28.50	$28.86	$27.97	$28.28	$25.92	491,472
2018-12-27	$27.14	$28.30	$27.07	$28.29	$25.93	427,633
2018-12-26	$26.70	$27.77	$26.17	$27.75	$25.43	533,484
2018-12-24	$26.72	$27.16	$26.16	$26.59	$24.37	198,016
2018-12-21	$27.57	$27.95	$26.84	$26.94	$24.69	2,204,482
2018-12-20	$27.64	$28.16	$27.15	$27.52	$25.22	700,594
2018-12-19	$28.26	$28.74	$27.44	$27.66	$25.35	573,195
2018-12-18	$28.47	$28.74	$28.07	$28.14	$25.79	530,432
2018-12-17	$28.72	$29.50	$27.86	$28.10	$25.75	552,307
2018-12-14	$29.16	$29.46	$28.57	$28.72	$26.32	402,594
2018-12-13	$30.15	$30.34	$29.47	$29.49	$27.03	452,248
2018-12-12	$30.34	$30.75	$30.10	$30.12	$27.42	476,899
2018-12-11	$31.23	$31.52	$29.69	$29.77	$27.10	440,178
2018-12-10	$30.97	$31.19	$30.41	$30.70	$27.95	348,329
2018-12-07	$31.72	$32.30	$30.67	$30.89	$28.12	395,276
2018-12-06	$31.52	$31.77	$30.91	$31.69	$28.85	392,480
2018-12-04	$34.13	$34.13	$31.92	$32.17	$29.29	460,623
2018-12-03	$34.34	$34.78	$33.54	$34.21	$31.15	420,429
2018-11-30	$32.88	$33.68	$32.88	$33.62	$30.61	344,691
2018-11-29	$33.32	$33.81	$32.95	$33.10	$30.14	258,371
2018-11-28	$32.68	$33.39	$32.13	$33.36	$30.37	336,886
2018-11-27	$32.92	$33.05	$32.51	$32.57	$29.65	253,738
2018-11-26	$33.06	$33.65	$32.89	$33.17	$30.20	413,826
2018-11-23	$32.67	$33.36	$32.61	$33.02	$30.06	126,835
2018-11-21	$33.00	$33.79	$32.86	$33.24	$30.26	254,684
2018-11-20	$32.90	$33.49	$32.57	$32.86	$29.92	453,455
2018-11-19	$33.83	$34.11	$33.13	$33.37	$30.38	332,586
2018-11-16	$33.70	$34.20	$33.45	$33.84	$30.81	404,638
2018-11-15	$32.81	$34.01	$32.81	$33.95	$30.91	462,477
2018-11-14	$33.38	$33.66	$32.81	$33.09	$30.13	361,451
2018-11-13	$33.02	$33.79	$33.02	$33.04	$30.08	407,303
2018-11-12	$33.41	$33.67	$32.86	$32.91	$29.96	661,878
2018-11-09	$33.85	$34.10	$32.96	$33.39	$30.40	451,329
2018-11-08	$34.72	$34.74	$33.94	$34.21	$31.15	303,825
2018-11-07	$33.77	$35.19	$33.60	$35.02	$31.88	542,943
2018-11-06	$33.64	$34.12	$33.51	$33.61	$30.60	396,749
2018-11-05	$33.66	$34.01	$33.11	$33.62	$30.61	351,866
2018-11-02	$33.69	$33.88	$33.12	$33.69	$30.67	429,737
2018-11-01	$33.10	$33.88	$32.68	$33.51	$30.51	506,110
2018-10-31	$32.88	$33.02	$32.16	$32.31	$29.42	873,113
2018-10-30	$31.04	$32.53	$30.92	$32.39	$29.49	805,181
2018-10-29	$31.69	$32.72	$30.76	$31.11	$28.32	1,111,294
2018-10-26	$30.35	$31.62	$30.30	$30.82	$28.06	840,988
2018-10-25	$30.73	$31.02	$30.03	$30.79	$28.03	1,811,449
2018-10-24	$32.30	$33.52	$30.60	$30.73	$27.98	1,549,600
2018-10-23	$34.93	$35.60	$34.62	$35.20	$32.05	859,511
2018-10-22	$36.52	$36.52	$35.68	$35.90	$32.69	506,424
2018-10-19	$37.02	$37.16	$36.18	$36.33	$33.08	294,310
2018-10-18	$37.44	$37.81	$36.77	$36.93	$33.62	355,624
2018-10-17	$37.49	$38.18	$37.22	$37.83	$34.44	463,109
2018-10-16	$36.90	$37.84	$36.56	$37.78	$34.40	534,563
2018-10-15	$36.16	$36.91	$35.82	$36.70	$33.41	1,211,289
2018-10-12	$37.10	$37.23	$35.69	$36.20	$32.96	980,433
2018-10-11	$37.44	$38.12	$36.38	$36.43	$33.17	941,643
2018-10-10	$39.70	$39.90	$37.81	$37.96	$34.56	971,264
2018-10-09	$41.31	$41.47	$39.77	$39.79	$36.23	372,943
2018-10-08	$41.69	$41.93	$41.34	$41.64	$37.91	211,430
2018-10-05	$42.39	$42.40	$41.21	$41.75	$38.01	341,003
2018-10-04	$42.90	$43.03	$42.23	$42.36	$38.57	240,676
2018-10-03	$43.25	$43.56	$42.86	$43.10	$39.24	170,636
2018-10-02	$43.24	$43.43	$42.87	$43.11	$39.25	177,172
2018-10-01	$43.85	$44.20	$43.09	$43.29	$39.41	189,839
2018-09-28	$43.34	$44.00	$43.19	$43.72	$39.81	353,101
2018-09-27	$44.08	$44.08	$43.41	$43.42	$39.53	227,763
2018-09-26	$44.31	$44.62	$43.93	$43.99	$40.05	234,902
2018-09-25	$44.65	$44.66	$44.28	$44.43	$40.45	229,169
2018-09-24	$45.04	$45.16	$44.26	$44.47	$40.49	311,130
2018-09-21	$45.00	$45.34	$44.86	$45.17	$41.13	608,657
2018-09-20	$44.60	$45.00	$44.45	$44.95	$40.93	255,827
2018-09-19	$44.08	$44.71	$44.08	$44.24	$40.28	202,214
2018-09-18	$44.04	$44.35	$43.57	$44.10	$40.15	316,222
2018-09-17	$43.35	$43.80	$43.35	$43.66	$39.75	226,186
2018-09-14	$43.01	$43.61	$42.90	$43.28	$39.41	372,235
2018-09-13	$42.35	$42.95	$42.21	$42.92	$39.08	254,083
2018-09-12	$42.07	$42.55	$41.82	$42.23	$38.29	283,266
2018-09-11	$41.68	$42.19	$41.18	$42.13	$38.20	161,027
2018-09-10	$42.35	$42.39	$41.80	$41.93	$38.02	200,363
2018-09-07	$42.08	$42.36	$41.87	$42.11	$38.18	224,118
2018-09-06	$42.04	$42.37	$41.81	$42.20	$38.27	329,553
2018-09-05	$41.97	$42.40	$41.80	$42.07	$38.15	337,471
2018-09-04	$42.13	$42.13	$41.51	$42.05	$38.13	409,782
2018-08-31	$42.34	$42.55	$42.08	$42.26	$38.32	217,118
2018-08-30	$42.82	$42.82	$42.18	$42.57	$38.60	173,404
2018-08-29	$42.94	$43.10	$42.50	$42.86	$38.86	264,953
2018-08-28	$43.70	$43.72	$42.92	$42.94	$38.94	167,949
2018-08-27	$43.18	$43.58	$43.18	$43.50	$39.44	178,113
2018-08-24	$43.11	$43.39	$42.89	$43.02	$39.01	229,017
2018-08-23	$43.18	$43.19	$42.64	$42.91	$38.91	297,767
2018-08-22	$43.57	$43.58	$43.11	$43.30	$39.26	190,711
2018-08-21	$43.21	$43.90	$43.21	$43.58	$39.52	214,214
2018-08-20	$43.27	$43.64	$43.11	$43.16	$39.14	188,610
2018-08-17	$43.10	$43.16	$42.76	$43.11	$39.09	239,436
2018-08-16	$43.34	$43.60	$43.06	$43.13	$39.11	344,309
2018-08-15	$43.62	$43.63	$42.46	$43.13	$39.11	230,103
2018-08-14	$43.66	$44.08	$43.60	$43.74	$39.66	157,061
2018-08-13	$44.32	$44.41	$43.37	$43.61	$39.54	297,390
2018-08-10	$44.58	$44.70	$44.24	$44.25	$40.12	240,512
2018-08-09	$44.48	$44.99	$44.41	$44.82	$40.64	202,687
2018-08-08	$44.44	$44.74	$44.06	$44.47	$40.32	268,669
2018-08-07	$44.17	$44.59	$44.12	$44.43	$40.29	314,896
2018-08-06	$43.78	$44.00	$43.60	$43.98	$39.88	221,202
2018-08-03	$44.07	$44.47	$43.50	$43.83	$39.74	234,363
2018-08-02	$44.10	$44.43	$43.81	$43.99	$39.89	257,470
2018-08-01	$44.75	$44.98	$44.06	$44.42	$40.28	226,081
2018-07-31	$44.18	$45.02	$44.09	$44.85	$40.67	241,402
2018-07-30	$43.98	$44.63	$43.92	$43.97	$39.87	315,958
2018-07-27	$44.31	$44.42	$43.75	$44.03	$39.93	309,458
2018-07-26	$43.49	$44.50	$43.49	$44.19	$40.07	335,500
2018-07-25	$44.76	$44.76	$41.81	$43.48	$39.43	872,838
2018-07-24	$44.60	$45.24	$43.35	$44.57	$40.42	836,884
2018-07-23	$44.97	$45.17	$44.49	$44.54	$40.39	267,908
2018-07-20	$45.53	$45.53	$44.92	$45.10	$40.90	308,599
2018-07-19	$45.13	$45.70	$44.87	$45.57	$41.32	370,921
2018-07-18	$45.10	$45.41	$44.87	$45.30	$41.08	283,453
2018-07-17	$44.36	$45.22	$44.24	$45.16	$40.95	209,876
2018-07-16	$44.65	$44.73	$44.20	$44.47	$40.32	299,222
2018-07-13	$44.27	$44.93	$44.27	$44.58	$40.42	164,396
2018-07-12	$44.37	$44.37	$43.67	$44.34	$40.21	139,742
2018-07-11	$44.11	$44.57	$43.96	$44.10	$39.99	309,951
2018-07-10	$44.45	$44.72	$44.27	$44.67	$40.51	432,723
2018-07-09	$44.22	$44.60	$44.15	$44.34	$40.21	320,807
2018-07-06	$43.79	$44.07	$43.50	$44.02	$39.92	308,819
2018-07-05	$43.58	$43.81	$43.43	$43.79	$39.71	251,245
2018-07-03	$43.53	$43.91	$43.22	$43.28	$39.25	125,706
2018-07-02	$42.99	$43.38	$42.68	$43.22	$39.19	534,686
2018-06-29	$43.44	$43.91	$43.17	$43.22	$39.19	428,864
2018-06-28	$43.63	$43.81	$43.02	$43.42	$39.37	549,729
2018-06-27	$43.44	$43.93	$43.35	$43.54	$39.48	427,904
2018-06-26	$42.91	$43.49	$42.54	$43.34	$39.30	590,772
2018-06-25	$43.73	$43.73	$42.64	$42.77	$38.78	630,829
2018-06-22	$43.41	$43.89	$43.37	$43.78	$39.70	683,595
2018-06-21	$43.55	$43.65	$43.13	$43.33	$39.29	495,800
2018-06-20	$43.25	$43.71	$43.03	$43.47	$39.42	250,774
2018-06-19	$42.80	$43.26	$42.38	$43.18	$39.15	328,458
2018-06-18	$43.15	$43.90	$43.04	$43.14	$39.12	339,579
2018-06-15	$43.07	$43.55	$42.85	$43.40	$39.35	859,739
2018-06-14	$43.01	$43.21	$42.33	$43.08	$39.06	639,339
2018-06-13	$43.23	$43.50	$42.76	$42.95	$38.79	336,778
2018-06-12	$43.85	$43.91	$43.16	$43.23	$39.04	222,153
2018-06-11	$43.79	$43.93	$43.51	$43.74	$39.50	134,649
2018-06-08	$43.68	$43.92	$43.47	$43.82	$39.57	454,378
2018-06-07	$44.07	$44.07	$43.44	$43.76	$39.52	186,695
2018-06-06	$43.28	$44.15	$43.12	$44.14	$39.86	207,243
2018-06-05	$42.76	$43.40	$42.73	$43.30	$39.10	224,572
2018-06-04	$42.66	$42.85	$42.37	$42.67	$38.54	414,496
2018-06-01	$42.41	$43.09	$42.38	$42.46	$38.35	315,058
2018-05-31	$42.71	$42.84	$41.80	$41.92	$37.86	473,590
2018-05-30	$42.82	$43.12	$42.60	$42.77	$38.63	401,569
2018-05-29	$42.26	$42.77	$42.18	$42.58	$38.45	504,177
2018-05-25	$42.50	$43.01	$42.32	$42.60	$38.47	318,559
2018-05-24	$42.45	$42.61	$42.13	$42.53	$38.41	228,732
2018-05-23	$42.76	$42.88	$42.33	$42.54	$38.42	204,547
2018-05-22	$44.01	$44.10	$42.91	$42.96	$38.80	208,874
2018-05-21	$43.70	$43.88	$43.51	$43.86	$39.61	207,587
2018-05-18	$43.73	$43.86	$43.41	$43.43	$39.22	302,267
2018-05-17	$43.47	$43.81	$43.13	$43.60	$39.38	177,032
2018-05-16	$42.80	$43.60	$42.76	$43.44	$39.23	248,783
2018-05-15	$42.03	$42.67	$41.87	$42.64	$38.51	236,132
2018-05-14	$42.39	$42.60	$42.12	$42.22	$38.13	298,401
2018-05-11	$42.70	$42.93	$42.14	$42.32	$38.22	162,373
2018-05-10	$42.23	$43.11	$41.98	$42.63	$38.50	356,322
2018-05-09	$42.47	$42.72	$42.00	$42.03	$37.96	320,378
2018-05-08	$42.13	$42.48	$42.02	$42.44	$38.33	210,610
2018-05-07	$42.02	$42.46	$41.53	$42.18	$38.09	249,838
2018-05-04	$41.06	$42.17	$40.74	$41.92	$37.86	208,421
2018-05-03	$41.41	$41.71	$40.66	$41.23	$37.24	272,879
2018-05-02	$41.33	$42.10	$41.15	$41.44	$37.42	671,812
2018-05-01	$41.76	$41.76	$40.64	$41.22	$37.23	528,363
2018-04-30	$43.43	$43.84	$41.79	$41.85	$37.80	591,733
2018-04-27	$42.41	$43.63	$42.41	$43.15	$38.97	524,392
2018-04-26	$43.58	$43.69	$41.06	$42.29	$38.19	1,295,696
2018-04-25	$43.71	$44.32	$43.30	$44.06	$39.79	216,197
2018-04-24	$44.58	$44.91	$43.29	$43.72	$39.48	258,586
2018-04-23	$44.37	$44.64	$44.20	$44.42	$40.12	153,061
2018-04-20	$44.40	$44.83	$44.10	$44.30	$40.01	300,584
2018-04-19	$44.92	$45.01	$44.32	$44.54	$40.22	219,942
2018-04-18	$44.67	$45.70	$44.57	$45.10	$40.73	261,145
2018-04-17	$44.50	$44.76	$44.06	$44.50	$40.19	261,807
2018-04-16	$43.54	$44.25	$43.42	$44.12	$39.85	374,543
2018-04-13	$44.04	$44.04	$43.13	$43.36	$39.16	398,432
2018-04-12	$43.53	$43.98	$43.48	$43.75	$39.51	200,073
2018-04-11	$42.98	$43.43	$42.18	$43.37	$39.17	236,190
2018-04-10	$42.54	$43.40	$42.26	$43.26	$39.07	182,301
2018-04-09	$42.33	$42.62	$41.76	$41.93	$37.87	187,814
2018-04-06	$42.71	$43.15	$41.61	$41.92	$37.86	212,064
2018-04-05	$42.41	$43.06	$42.41	$42.99	$38.82	240,973
2018-04-04	$41.15	$42.18	$40.89	$42.11	$38.03	226,606
2018-04-03	$41.22	$41.78	$40.50	$41.73	$37.69	762,210
2018-04-02	$42.49	$42.49	$40.74	$41.12	$37.14	277,386
2018-03-29	$42.10	$43.08	$41.88	$42.52	$38.40	423,045
2018-03-28	$41.98	$42.30	$41.68	$41.88	$37.82	266,405
2018-03-27	$42.52	$42.52	$41.61	$41.84	$37.79	272,985
2018-03-26	$42.29	$42.46	$41.82	$42.36	$38.26	246,742
2018-03-23	$42.60	$42.60	$41.49	$41.49	$37.47	329,853
2018-03-22	$43.00	$43.93	$42.45	$42.48	$38.36	417,964
2018-03-21	$43.01	$44.02	$42.92	$43.41	$39.20	298,026
2018-03-20	$42.90	$43.48	$42.82	$42.99	$38.82	222,435
2018-03-19	$43.00	$43.06	$42.32	$42.95	$38.79	211,171
2018-03-16	$42.80	$43.52	$42.53	$43.23	$38.88	587,387
2018-03-15	$43.63	$43.63	$42.57	$42.84	$38.53	645,629
2018-03-14	$44.72	$44.72	$43.44	$43.58	$39.20	287,824
2018-03-13	$44.73	$44.97	$44.23	$44.39	$39.93	491,248
2018-03-12	$44.92	$45.17	$44.31	$44.55	$40.07	270,631
2018-03-09	$43.65	$44.78	$43.65	$44.75	$40.25	232,503
2018-03-08	$43.94	$43.94	$43.12	$43.44	$39.07	212,125
2018-03-07	$42.94	$44.06	$42.94	$43.86	$39.45	346,657
2018-03-06	$42.75	$43.91	$42.38	$43.33	$38.97	292,795
2018-03-05	$41.43	$42.86	$41.33	$42.56	$38.28	361,975
2018-03-02	$40.93	$41.86	$40.55	$41.75	$37.55	313,099
2018-03-01	$41.35	$41.61	$40.84	$41.18	$37.04	263,078
2018-02-28	$42.61	$42.61	$41.28	$41.31	$37.16	299,683
2018-02-27	$42.55	$42.88	$42.15	$42.55	$38.27	359,579
2018-02-26	$42.50	$42.57	$41.88	$42.56	$38.28	287,548
2018-02-23	$42.27	$42.45	$41.97	$42.24	$37.99	365,559
2018-02-22	$41.89	$42.39	$41.75	$41.87	$37.66	255,788
2018-02-21	$42.20	$42.49	$41.66	$41.67	$37.48	312,205
2018-02-20	$41.96	$42.37	$41.64	$42.04	$37.81	389,781
2018-02-16	$42.04	$42.32	$41.87	$42.06	$37.83	408,738
2018-02-15	$42.35	$42.69	$41.39	$42.14	$37.90	550,573
2018-02-14	$40.74	$42.04	$40.69	$41.89	$37.68	409,276
2018-02-13	$40.63	$41.12	$40.54	$41.10	$36.97	424,453
2018-02-12	$40.58	$41.07	$39.80	$40.79	$36.69	559,880
2018-02-09	$40.83	$41.24	$39.75	$40.42	$36.36	668,842
2018-02-08	$41.82	$41.82	$40.29	$40.32	$36.27	435,015
2018-02-07	$41.39	$42.12	$41.23	$41.71	$37.52	300,890
2018-02-06	$40.22	$41.98	$39.68	$41.66	$37.47	460,225
2018-02-05	$42.62	$43.09	$41.02	$41.05	$36.92	793,945
2018-02-02	$43.11	$43.47	$42.79	$42.88	$38.57	473,838
2018-02-01	$43.40	$43.59	$43.04	$43.49	$39.12	528,552
2018-01-31	$43.73	$43.89	$43.03	$43.46	$39.09	451,019
2018-01-30	$42.97	$43.87	$42.78	$43.53	$39.15	333,212
2018-01-29	$43.77	$44.58	$43.29	$43.30	$38.95	627,988
2018-01-26	$46.00	$47.48	$43.04	$43.70	$39.31	1,047,940
2018-01-25	$44.89	$45.52	$44.52	$45.52	$40.94	671,251
2018-01-24	$45.23	$45.37	$44.77	$44.94	$40.42	193,404
2018-01-23	$44.67	$45.33	$44.08	$45.08	$40.55	326,667
2018-01-22	$44.74	$45.24	$44.58	$45.01	$40.48	264,551
2018-01-19	$43.62	$44.80	$43.62	$44.77	$40.27	365,797
2018-01-18	$44.23	$44.56	$43.68	$43.73	$39.33	320,701
2018-01-17	$44.22	$44.66	$43.99	$44.42	$39.95	664,132
2018-01-16	$45.21	$45.40	$43.62	$43.91	$39.49	610,514
2018-01-12	$46.41	$46.68	$45.61	$45.65	$41.06	299,679
2018-01-11	$45.20	$46.31	$45.07	$46.23	$41.58	241,720
2018-01-10	$45.44	$45.49	$45.03	$45.16	$40.62	204,502
2018-01-09	$45.77	$45.88	$45.49	$45.52	$40.94	346,423
2018-01-08	$45.45	$45.83	$44.96	$45.75	$41.15	389,328
2018-01-05	$44.85	$45.57	$44.81	$45.55	$40.97	285,930
2018-01-04	$44.66	$45.19	$44.59	$44.61	$40.12	310,964
2018-01-03	$44.33	$44.66	$44.16	$44.35	$39.89	337,391
2018-01-02	$43.61	$44.31	$43.59	$44.12	$39.68	423,717
2017-12-29	$43.98	$44.16	$43.49	$43.50	$39.13	467,838
2017-12-28	$43.82	$43.99	$43.56	$43.98	$39.56	300,964
2017-12-27	$43.66	$44.17	$43.49	$43.81	$39.40	179,463
2017-12-26	$43.57	$43.87	$43.42	$43.59	$39.21	245,271
2017-12-22	$43.61	$44.13	$43.45	$43.50	$39.13	171,079
2017-12-21	$44.12	$44.19	$43.74	$43.82	$39.41	276,217
2017-12-20	$44.09	$44.31	$43.85	$43.97	$39.55	262,040
2017-12-19	$44.51	$44.80	$43.82	$43.88	$39.47	425,971
2017-12-18	$44.41	$44.93	$44.35	$44.42	$39.95	270,826
2017-12-15	$43.60	$44.56	$43.60	$44.22	$39.77	1,151,501
2017-12-14	$44.70	$44.87	$43.34	$43.46	$39.09	350,198
2017-12-13	$44.69	$45.24	$44.67	$44.72	$40.06	550,901
2017-12-12	$44.32	$44.83	$44.04	$44.70	$40.04	488,681
2017-12-11	$44.24	$44.62	$44.04	$44.16	$39.56	359,837
2017-12-08	$44.55	$44.70	$44.21	$44.23	$39.62	260,942
2017-12-07	$44.66	$45.01	$44.40	$44.50	$39.86	333,405
2017-12-06	$44.78	$44.84	$43.31	$44.54	$39.90	304,593
2017-12-05	$45.03	$45.41	$44.68	$44.97	$40.29	300,881
2017-12-04	$46.19	$46.21	$44.92	$45.06	$40.37	557,223
2017-12-01	$46.29	$46.42	$44.29	$45.65	$40.89	462,186
2017-11-30	$46.60	$46.79	$45.92	$46.21	$41.40	406,809
2017-11-29	$46.36	$46.73	$46.13	$46.48	$41.64	271,552
2017-11-28	$45.58	$46.40	$45.58	$46.40	$41.57	293,701
2017-11-27	$45.38	$45.75	$45.26	$45.51	$40.77	410,163
2017-11-24	$45.40	$45.66	$45.23	$45.43	$40.70	102,640
2017-11-22	$45.64	$45.81	$45.09	$45.14	$40.44	239,330
2017-11-21	$45.33	$45.59	$45.24	$45.49	$40.75	501,790
2017-11-20	$44.84	$45.09	$44.64	$45.00	$40.31	542,798
2017-11-17	$44.59	$44.93	$44.22	$44.81	$40.14	279,289
2017-11-16	$44.37	$44.88	$44.08	$44.74	$40.08	324,111
2017-11-15	$44.76	$44.83	$44.08	$44.16	$39.56	464,081
2017-11-14	$45.32	$45.53	$44.99	$45.15	$40.45	234,736
2017-11-13	$44.85	$45.69	$44.85	$45.64	$40.89	285,148
2017-11-10	$45.46	$45.85	$45.14	$45.20	$40.49	321,215
2017-11-09	$45.75	$46.00	$45.33	$45.62	$40.87	313,616
2017-11-08	$45.94	$46.22	$45.68	$46.13	$41.32	315,317
2017-11-07	$46.50	$46.55	$45.95	$46.18	$41.37	387,687
2017-11-06	$46.53	$46.53	$46.06	$46.48	$41.64	275,283
2017-11-03	$45.98	$46.59	$45.49	$46.46	$41.62	286,722
2017-11-02	$46.14	$46.35	$45.69	$46.15	$41.34	573,547
2017-11-01	$46.42	$46.54	$46.01	$46.32	$41.50	532,926
2017-10-31	$45.14	$46.15	$45.03	$46.07	$41.27	631,780
2017-10-30	$45.02	$45.63	$44.56	$44.73	$40.07	426,589
2017-10-27	$45.19	$45.32	$44.63	$45.18	$40.47	817,474
2017-10-26	$45.00	$46.22	$44.75	$45.27	$40.55	1,298,640
2017-10-25	$42.41	$44.60	$42.06	$44.45	$39.82	218,257
2017-10-24	$41.75	$42.20	$41.68	$42.05	$37.67	574,709
2017-10-23	$41.82	$41.98	$41.65	$41.77	$37.42	434,814
2017-10-20	$41.56	$41.77	$41.20	$41.76	$37.41	467,144
2017-10-19	$40.68	$41.25	$40.61	$41.20	$36.91	306,482
2017-10-18	$41.02	$41.02	$40.53	$40.87	$36.61	559,264
2017-10-17	$41.58	$41.71	$40.97	$41.01	$36.74	322,722
2017-10-16	$41.65	$41.75	$41.30	$41.56	$37.23	328,964
2017-10-13	$41.30	$41.78	$41.00	$41.48	$37.16	655,851
2017-10-12	$40.83	$41.00	$40.82	$40.87	$36.61	206,052
2017-10-11	$40.87	$41.14	$40.82	$40.91	$36.65	280,601
2017-10-10	$41.05	$41.24	$40.49	$40.90	$36.64	261,460
2017-10-09	$40.88	$41.14	$40.69	$40.82	$36.57	164,204
2017-10-06	$40.58	$40.92	$40.52	$40.79	$36.54	332,651
2017-10-05	$41.00	$41.15	$40.67	$40.77	$36.52	345,287
2017-10-04	$40.79	$40.97	$40.52	$40.89	$36.63	304,672
2017-10-03	$40.90	$41.03	$40.30	$40.71	$36.47	673,429
2017-10-02	$40.06	$40.77	$40.06	$40.76	$36.51	416,557
2017-09-29	$40.50	$40.61	$39.95	$40.03	$35.86	505,057
2017-09-28	$40.25	$40.58	$40.09	$40.56	$36.34	257,689
2017-09-27	$39.92	$40.58	$39.49	$40.21	$36.02	649,861
2017-09-26	$39.23	$39.80	$39.02	$39.63	$35.50	392,641
2017-09-25	$39.03	$39.24	$38.76	$39.10	$35.03	312,217
2017-09-22	$38.93	$39.25	$38.72	$39.06	$34.99	475,836
2017-09-21	$38.49	$39.12	$38.17	$39.01	$34.95	436,560
2017-09-20	$37.96	$38.56	$37.89	$38.55	$34.53	479,331
2017-09-19	$37.72	$37.91	$37.58	$37.88	$33.93	294,047
2017-09-18	$37.47	$37.83	$37.20	$37.66	$33.74	350,229
2017-09-15	$37.17	$37.64	$37.01	$37.29	$33.41	716,947
2017-09-14	$37.09	$37.43	$36.97	$37.14	$33.27	607,424
2017-09-13	$37.29	$37.29	$36.73	$37.23	$33.23	356,171
2017-09-12	$37.07	$37.58	$36.85	$37.33	$33.32	221,761
2017-09-11	$36.55	$37.00	$36.33	$36.97	$33.00	377,962
2017-09-08	$36.01	$36.58	$35.67	$36.35	$32.45	318,157
2017-09-07	$36.11	$36.15	$35.76	$36.05	$32.18	286,547
2017-09-06	$36.26	$36.26	$35.81	$36.05	$32.18	297,779
2017-09-05	$36.87	$36.98	$36.04	$36.13	$32.25	376,145
2017-09-01	$36.25	$36.76	$36.17	$36.74	$32.79	303,840
2017-08-31	$36.06	$36.26	$35.93	$36.14	$32.26	319,001
2017-08-30	$36.13	$36.13	$35.61	$35.79	$31.95	341,548
2017-08-29	$36.01	$36.34	$35.85	$36.14	$32.26	171,296
2017-08-28	$36.28	$36.41	$36.01	$36.25	$32.36	403,256
2017-08-25	$36.26	$36.30	$35.73	$36.08	$32.20	878,363
2017-08-24	$36.50	$36.54	$36.07	$36.15	$32.27	217,294
2017-08-23	$36.17	$36.57	$36.17	$36.35	$32.45	247,082
2017-08-22	$36.27	$36.63	$36.26	$36.47	$32.55	409,370
2017-08-21	$36.31	$36.49	$36.01	$36.11	$32.23	541,706
2017-08-18	$35.95	$36.56	$35.93	$36.43	$32.52	281,250
2017-08-17	$36.71	$37.04	$36.21	$36.24	$32.35	337,713
2017-08-16	$36.77	$36.90	$36.61	$36.70	$32.76	232,621
2017-08-15	$36.64	$36.69	$36.35	$36.59	$32.66	288,653
2017-08-14	$36.12	$36.57	$36.06	$36.56	$32.63	362,770
2017-08-11	$34.54	$35.95	$34.15	$35.90	$32.04	605,267
2017-08-10	$35.39	$35.64	$35.26	$35.53	$31.71	709,357
2017-08-09	$35.48	$35.68	$35.24	$35.53	$31.71	366,809
2017-08-08	$35.99	$36.33	$35.57	$35.61	$31.79	322,656
2017-08-07	$36.35	$36.73	$36.01	$36.06	$32.19	339,530
2017-08-04	$36.43	$36.61	$36.21	$36.33	$32.43	247,409
2017-08-03	$36.47	$36.54	$35.98	$36.25	$32.36	474,924
2017-08-02	$36.56	$36.72	$36.08	$36.57	$32.64	697,276
2017-08-01	$36.69	$36.82	$36.34	$36.60	$32.67	322,789
2017-07-31	$36.83	$36.87	$36.42	$36.58	$32.65	460,588
2017-07-28	$36.33	$36.80	$36.31	$36.66	$32.72	815,038
2017-07-27	$36.91	$37.03	$36.43	$36.52	$32.60	844,528
2017-07-26	$37.42	$38.17	$36.74	$36.85	$32.89	806,987
2017-07-25	$38.03	$39.58	$36.43	$37.50	$33.47	1,924,603
2017-07-24	$38.43	$39.01	$38.18	$39.00	$34.81	558,821
2017-07-21	$38.92	$38.92	$38.18	$38.46	$34.33	346,641
2017-07-20	$38.70	$38.77	$38.45	$38.64	$34.49	305,585
2017-07-19	$38.44	$38.94	$38.33	$38.93	$34.75	318,452
2017-07-18	$38.13	$38.44	$37.66	$38.41	$34.28	443,787
2017-07-17	$38.19	$38.39	$38.13	$38.34	$34.22	269,788
2017-07-14	$38.19	$38.56	$38.02	$38.18	$34.08	284,131
2017-07-13	$38.24	$38.44	$37.59	$38.19	$34.09	273,856
2017-07-12	$38.11	$38.82	$38.11	$38.24	$34.13	234,915
2017-07-11	$37.86	$38.01	$37.50	$37.89	$33.82	469,424
2017-07-10	$38.14	$38.40	$37.83	$37.90	$33.83	479,712
2017-07-07	$37.93	$38.39	$37.84	$38.37	$34.25	227,134
2017-07-06	$37.80	$38.18	$37.49	$37.84	$33.78	453,132
2017-07-05	$38.44	$38.44	$37.67	$37.94	$33.86	299,339
2017-07-03	$38.85	$38.92	$38.27	$38.41	$34.28	274,090
2017-06-30	$38.24	$39.51	$38.21	$38.74	$34.58	703,000
2017-06-29	$38.45	$38.45	$37.68	$38.06	$33.97	428,172
2017-06-28	$38.05	$38.98	$37.97	$38.41	$34.28	425,866
2017-06-27	$37.95	$38.10	$37.73	$37.78	$33.72	378,633
2017-06-26	$37.95	$38.11	$37.68	$37.89	$33.82	743,461
2017-06-23	$37.55	$37.99	$37.41	$37.87	$33.80	630,142
2017-06-22	$37.40	$37.64	$37.13	$37.48	$33.45	257,209
2017-06-21	$37.47	$37.78	$37.21	$37.30	$33.29	333,313
2017-06-20	$37.71	$37.75	$37.31	$37.40	$33.38	169,192
2017-06-19	$38.02	$38.08	$37.60	$37.87	$33.80	351,890
2017-06-16	$36.94	$37.75	$36.66	$37.73	$33.68	681,601
2017-06-15	$37.41	$37.77	$36.94	$37.22	$33.22	412,905
2017-06-14	$38.44	$38.55	$37.63	$37.80	$33.74	395,020
2017-06-13	$38.31	$38.53	$38.08	$38.42	$34.17	415,680
2017-06-12	$38.31	$38.86	$38.12	$38.25	$34.02	357,607
2017-06-09	$38.06	$38.66	$37.90	$38.27	$34.04	476,221
2017-06-08	$38.01	$38.08	$37.69	$37.80	$33.62	292,496
2017-06-07	$38.30	$38.46	$38.05	$38.08	$33.87	699,719
2017-06-06	$37.95	$38.53	$37.68	$38.25	$34.02	914,996
2017-06-05	$38.38	$38.42	$38.12	$38.29	$34.06	740,886
2017-06-02	$37.88	$38.86	$37.74	$38.40	$34.15	1,166,705
2017-06-01	$37.53	$37.95	$37.32	$37.84	$33.66	328,140
2017-05-31	$37.58	$37.70	$37.01	$37.34	$33.21	496,591
2017-05-30	$37.66	$37.72	$37.45	$37.58	$33.42	319,080
2017-05-26	$37.60	$37.78	$37.31	$37.72	$33.55	283,722
2017-05-25	$37.78	$38.08	$37.50	$37.65	$33.49	488,834
2017-05-24	$37.68	$37.83	$37.43	$37.62	$33.46	395,029
2017-05-23	$37.74	$38.07	$37.52	$37.59	$33.43	291,222
2017-05-22	$38.39	$38.39	$37.39	$37.65	$33.49	278,519
2017-05-19	$37.27	$37.87	$37.26	$37.64	$33.48	1,013,196
2017-05-18	$37.23	$37.41	$36.94	$37.11	$33.01	492,343
2017-05-17	$37.60	$37.99	$37.30	$37.39	$33.26	474,599
2017-05-16	$38.95	$39.04	$38.31	$38.62	$34.35	382,362
2017-05-15	$38.46	$39.27	$38.44	$38.93	$34.62	386,217
2017-05-12	$38.39	$38.69	$38.22	$38.34	$34.10	209,482
2017-05-11	$38.35	$38.69	$38.04	$38.59	$34.32	321,735
2017-05-10	$38.50	$38.79	$38.34	$38.61	$34.34	648,000
2017-05-09	$38.45	$38.66	$38.13	$38.52	$34.26	312,957
2017-05-08	$38.95	$39.15	$38.34	$38.41	$34.16	405,529
2017-05-05	$39.10	$39.43	$38.94	$39.05	$34.73	417,557
2017-05-04	$38.73	$39.05	$38.62	$38.97	$34.66	468,376
2017-05-03	$38.51	$38.89	$38.43	$38.69	$34.41	456,379
2017-05-02	$38.83	$38.85	$38.33	$38.71	$34.43	906,673
2017-05-01	$39.33	$39.37	$38.72	$38.72	$34.44	888,671
2017-04-28	$39.72	$40.26	$39.12	$39.21	$34.87	1,209,912
2017-04-27	$37.77	$40.88	$37.62	$39.40	$35.04	1,880,793
2017-04-26	$37.25	$37.62	$36.81	$37.39	$33.26	1,190,136
2017-04-25	$37.48	$37.64	$37.35	$37.41	$33.27	1,174,241
2017-04-24	$36.54	$37.16	$36.54	$37.07	$32.97	1,454,889
2017-04-21	$35.74	$36.01	$35.59	$35.99	$32.01	696,135
2017-04-20	$35.21	$35.89	$35.15	$35.85	$31.89	700,851
2017-04-19	$34.62	$35.20	$34.57	$34.96	$31.09	652,474
2017-04-18	$34.14	$34.52	$33.93	$34.49	$30.68	695,216
2017-04-17	$33.78	$34.39	$33.40	$34.39	$30.59	643,685
2017-04-13	$33.85	$34.16	$33.55	$33.65	$29.93	776,037
2017-04-12	$33.88	$34.11	$33.59	$33.93	$30.18	904,191
2017-04-11	$33.47	$34.18	$33.25	$34.12	$30.35	470,613
2017-04-10	$33.54	$33.83	$33.42	$33.55	$29.84	204,910
2017-04-07	$33.48	$33.70	$33.33	$33.57	$29.86	200,629
2017-04-06	$33.36	$33.65	$33.19	$33.56	$29.85	271,209
2017-04-05	$34.24	$34.33	$33.31	$33.33	$29.64	324,070
2017-04-04	$33.91	$34.18	$33.80	$34.01	$30.25	258,436
2017-04-03	$34.19	$34.48	$33.72	$34.02	$30.26	416,347
2017-03-31	$34.13	$34.31	$33.99	$34.09	$30.32	528,406
2017-03-30	$33.86	$34.20	$33.86	$34.13	$30.36	295,228
2017-03-29	$33.68	$33.95	$33.60	$33.88	$30.13	326,967
2017-03-28	$33.32	$33.90	$33.27	$33.75	$30.02	297,724
2017-03-27	$32.70	$33.44	$32.43	$33.35	$29.66	388,948
2017-03-24	$33.47	$33.56	$33.11	$33.26	$29.58	353,194
2017-03-23	$32.86	$33.56	$32.45	$33.38	$29.69	333,903
2017-03-22	$32.91	$32.99	$32.60	$32.91	$29.27	275,798
2017-03-21	$33.73	$33.73	$32.91	$32.95	$29.31	312,575
2017-03-20	$33.87	$34.15	$33.55	$33.66	$29.94	190,171
2017-03-17	$33.98	$34.13	$33.63	$34.06	$30.29	738,759
2017-03-16	$34.00	$34.04	$33.59	$33.77	$30.04	261,639
2017-03-15	$33.55	$33.94	$33.23	$33.85	$30.11	284,834
2017-03-14	$33.22	$33.46	$33.02	$33.30	$29.62	260,294
2017-03-13	$33.43	$33.93	$33.25	$33.48	$29.78	293,845
2017-03-10	$33.35	$33.68	$33.15	$33.32	$29.64	272,320
2017-03-09	$33.13	$33.51	$33.05	$33.21	$29.42	480,861
2017-03-08	$33.15	$33.47	$32.77	$33.12	$29.34	462,162
2017-03-07	$33.28	$33.47	$32.77	$33.00	$29.23	599,481
2017-03-06	$33.51	$33.60	$33.19	$33.31	$29.51	275,853
2017-03-03	$33.56	$34.14	$33.56	$34.00	$30.12	477,348
2017-03-02	$34.25	$34.27	$33.51	$33.55	$29.72	624,649
2017-03-01	$34.29	$34.89	$34.00	$34.07	$30.18	498,381
2017-02-28	$33.86	$34.23	$33.67	$33.68	$29.83	604,900
2017-02-27	$34.24	$34.50	$34.06	$34.14	$30.24	570,727
2017-02-24	$33.86	$34.19	$33.64	$34.19	$30.29	262,434
2017-02-23	$34.72	$34.72	$34.06	$34.19	$30.29	373,256
2017-02-22	$34.60	$35.03	$34.44	$34.49	$30.55	340,195
2017-02-21	$34.43	$35.06	$34.24	$34.83	$30.85	899,090
2017-02-17	$34.09	$34.57	$34.03	$34.20	$30.30	425,428
2017-02-16	$34.08	$34.43	$34.07	$34.25	$30.34	612,230
2017-02-15	$33.33	$34.22	$33.33	$34.10	$30.21	612,182
2017-02-14	$34.17	$34.32	$33.66	$33.79	$29.93	585,049
2017-02-13	$35.02	$35.02	$34.38	$34.43	$30.50	526,577
2017-02-10	$34.64	$34.74	$34.04	$34.59	$30.64	508,941
2017-02-09	$33.72	$34.24	$33.72	$34.15	$30.25	544,365
2017-02-08	$33.42	$33.71	$33.11	$33.58	$29.75	413,517
2017-02-07	$34.20	$34.23	$33.46	$33.54	$29.71	412,376
2017-02-06	$34.65	$34.82	$34.20	$34.23	$30.32	354,315
2017-02-03	$34.80	$34.93	$34.47	$34.88	$30.90	394,472
2017-02-02	$34.67	$34.82	$34.21	$34.46	$30.53	623,986
2017-02-01	$34.44	$34.71	$34.13	$34.57	$30.62	477,062
2017-01-31	$33.99	$34.33	$33.59	$34.11	$30.22	715,637
2017-01-30	$34.48	$34.53	$33.50	$34.10	$30.21	819,512
2017-01-27	$33.55	$35.00	$33.55	$34.58	$30.63	1,203,104
2017-01-26	$33.12	$33.57	$32.71	$33.04	$29.27	621,471
2017-01-25	$33.36	$33.73	$33.12	$33.15	$29.37	1,421,538
2017-01-24	$32.32	$33.50	$32.32	$33.19	$29.40	1,110,225
2017-01-23	$31.93	$32.22	$31.78	$32.06	$28.40	529,263
2017-01-20	$31.81	$32.47	$31.68	$32.03	$28.37	631,568
2017-01-19	$32.42	$32.53	$31.77	$31.83	$28.20	450,344
2017-01-18	$32.41	$32.51	$32.15	$32.36	$28.67	333,578
2017-01-17	$32.71	$32.73	$32.17	$32.38	$28.68	332,213
2017-01-13	$32.77	$33.11	$32.70	$32.80	$29.06	327,819
2017-01-12	$32.93	$33.02	$32.31	$32.54	$28.82	436,377
2017-01-11	$32.49	$33.05	$32.34	$32.96	$29.20	575,073
2017-01-10	$32.75	$32.81	$32.35	$32.49	$28.78	387,752
2017-01-09	$32.70	$32.75	$32.34	$32.36	$28.67	433,087
2017-01-06	$32.82	$33.10	$32.51	$32.85	$29.10	452,038
2017-01-05	$33.24	$33.33	$32.58	$32.76	$29.02	398,928
2017-01-04	$32.66	$33.42	$32.64	$33.31	$29.51	337,653
2017-01-03	$32.59	$33.00	$31.97	$32.43	$28.73	432,961
2016-12-30	$32.57	$32.64	$31.97	$32.04	$28.38	1,105,654
2016-12-29	$32.45	$32.81	$32.28	$32.51	$28.80	300,531
2016-12-28	$33.52	$33.63	$32.24	$32.31	$28.62	302,419
2016-12-27	$33.17	$33.36	$32.82	$33.32	$29.52	653,727
2016-12-23	$32.95	$33.48	$32.70	$33.43	$29.61	270,803
2016-12-22	$34.25	$34.25	$32.94	$32.97	$29.21	440,132
2016-12-21	$34.29	$34.35	$34.06	$34.14	$30.24	506,445
2016-12-20	$34.10	$34.43	$33.50	$34.42	$30.49	509,828
2016-12-19	$33.99	$34.20	$33.61	$33.99	$30.11	415,081
2016-12-16	$34.08	$34.45	$33.78	$34.05	$30.16	1,589,294
2016-12-15	$33.08	$33.97	$33.08	$33.91	$30.04	475,551
2016-12-14	$33.87	$33.95	$33.06	$33.22	$29.43	353,361
2016-12-13	$34.46	$34.56	$33.82	$33.98	$29.98	256,285
2016-12-12	$34.35	$34.47	$33.95	$34.21	$30.18	233,514
2016-12-09	$34.59	$34.68	$34.06	$34.38	$30.33	403,355
2016-12-08	$33.76	$34.44	$33.50	$34.41	$30.36	300,385
2016-12-07	$33.21	$33.73	$32.98	$33.59	$29.63	339,996
2016-12-06	$32.62	$33.19	$32.40	$33.16	$29.26	270,560
2016-12-05	$32.54	$32.89	$32.53	$32.73	$28.88	421,453
2016-12-02	$32.36	$32.51	$32.01	$32.17	$28.38	220,101
2016-12-01	$33.00	$33.21	$31.95	$32.37	$28.56	584,748
2016-11-30	$33.56	$33.71	$32.91	$32.97	$29.09	405,193
2016-11-29	$32.56	$33.75	$32.56	$33.15	$29.25	608,979
2016-11-28	$32.74	$32.86	$32.42	$32.62	$28.78	319,859
2016-11-25	$32.79	$32.91	$32.61	$32.91	$29.03	102,075
2016-11-23	$32.69	$32.99	$32.66	$32.79	$28.93	257,077
2016-11-22	$33.13	$33.13	$32.39	$32.84	$28.97	307,645
2016-11-21	$32.95	$33.17	$32.49	$32.75	$28.89	556,731
2016-11-18	$32.42	$32.74	$32.33	$32.70	$28.85	352,212
2016-11-17	$33.00	$33.03	$32.37	$32.38	$28.57	380,492
2016-11-16	$32.14	$32.70	$32.10	$32.67	$28.82	469,790
2016-11-15	$32.62	$33.02	$32.17	$32.31	$28.51	1,047,285
2016-11-14	$32.15	$32.79	$32.03	$32.72	$28.87	928,709
2016-11-11	$31.33	$31.95	$31.21	$31.86	$28.11	673,998
2016-11-10	$31.37	$32.00	$31.10	$31.36	$27.67	743,045
2016-11-09	$29.02	$30.84	$28.92	$30.75	$27.13	875,141
2016-11-08	$29.44	$29.55	$29.21	$29.22	$25.78	379,663
2016-11-07	$30.04	$30.04	$29.30	$29.50	$26.03	605,410
2016-11-04	$29.26	$29.92	$29.26	$29.38	$25.92	390,956
2016-11-03	$29.26	$29.43	$29.20	$29.30	$25.85	501,883
2016-11-02	$29.21	$29.35	$29.14	$29.22	$25.78	570,877
2016-11-01	$29.35	$29.54	$29.19	$29.35	$25.89	680,069
2016-10-31	$29.11	$29.35	$28.92	$29.23	$25.79	853,262
2016-10-28	$29.42	$29.80	$28.85	$29.06	$25.64	932,432
2016-10-27	$29.61	$29.76	$29.13	$29.45	$25.98	1,139,668
2016-10-26	$29.05	$30.07	$28.77	$29.62	$26.13	1,148,589
2016-10-25	$31.50	$31.52	$31.07	$31.20	$27.53	782,272
2016-10-24	$31.71	$31.80	$31.49	$31.58	$27.86	659,581
2016-10-21	$30.69	$31.31	$30.69	$31.28	$27.60	575,812
2016-10-20	$31.00	$31.30	$30.80	$31.14	$27.47	505,462
2016-10-19	$30.90	$31.27	$30.63	$31.15	$27.48	562,344
2016-10-18	$31.65	$31.65	$30.72	$30.73	$27.11	937,640
2016-10-17	$31.21	$31.39	$31.00	$31.13	$27.46	377,527
2016-10-14	$31.22	$31.58	$31.05	$31.24	$27.56	406,457
2016-10-13	$31.11	$31.31	$30.79	$30.84	$27.21	511,805
2016-10-12	$31.63	$32.04	$31.63	$31.64	$27.91	282,616
2016-10-11	$32.66	$32.67	$31.79	$32.03	$28.26	327,395
2016-10-10	$33.36	$33.50	$32.87	$32.89	$29.02	340,238
2016-10-07	$34.09	$34.09	$32.93	$32.94	$29.06	586,674
2016-10-06	$32.92	$34.05	$32.92	$33.99	$29.99	878,621
2016-10-05	$32.98	$33.12	$32.65	$33.00	$29.11	605,822
2016-10-04	$33.29	$33.48	$32.60	$32.64	$28.80	494,581
2016-10-03	$33.78	$33.79	$33.11	$33.16	$29.26	385,806
2016-09-30	$33.74	$34.22	$33.32	$33.81	$29.83	1,476,035
2016-09-29	$34.25	$34.76	$33.50	$33.51	$29.56	791,022
2016-09-28	$33.79	$34.31	$33.51	$34.28	$30.24	722,694
2016-09-27	$32.62	$33.62	$32.62	$33.51	$29.56	600,579
2016-09-26	$31.88	$32.65	$31.80	$32.38	$28.57	396,881
2016-09-23	$31.54	$32.29	$31.53	$31.93	$28.17	317,174
2016-09-22	$32.40	$32.40	$31.82	$32.19	$28.40	622,908
2016-09-21	$31.72	$32.04	$31.51	$32.03	$28.26	299,854
2016-09-20	$31.67	$31.75	$31.42	$31.43	$27.73	355,018
2016-09-19	$31.81	$32.00	$31.28	$31.48	$27.77	572,968
2016-09-16	$31.85	$31.93	$31.25	$31.25	$27.57	879,629
2016-09-15	$31.47	$31.97	$31.35	$31.96	$28.20	390,211
2016-09-14	$32.07	$32.21	$31.39	$31.53	$27.82	627,868
2016-09-13	$32.54	$32.96	$31.86	$31.96	$28.09	457,903
2016-09-12	$32.21	$33.18	$32.21	$33.16	$29.14	512,435
2016-09-09	$34.18	$34.18	$32.63	$32.65	$28.70	594,587
2016-09-08	$34.79	$34.82	$34.38	$34.48	$30.30	228,888
2016-09-07	$34.42	$35.10	$34.36	$34.76	$30.55	326,016
2016-09-06	$34.97	$35.19	$34.50	$34.57	$30.38	192,532
2016-09-02	$34.69	$34.89	$34.65	$34.86	$30.64	271,514
2016-09-01	$34.55	$34.64	$33.85	$34.34	$30.18	290,527
2016-08-31	$34.60	$34.85	$34.28	$34.47	$30.30	301,130
2016-08-30	$34.81	$35.13	$34.58	$34.75	$30.54	191,196
2016-08-29	$34.09	$34.90	$34.09	$34.75	$30.54	278,206
2016-08-26	$33.98	$34.46	$33.72	$33.99	$29.87	380,839
2016-08-25	$33.50	$33.93	$33.50	$33.81	$29.72	176,743
2016-08-24	$34.02	$34.02	$33.50	$33.63	$29.56	311,578
2016-08-23	$34.02	$34.40	$34.02	$34.04	$29.92	346,750
2016-08-22	$33.62	$33.85	$33.39	$33.85	$29.75	164,790
2016-08-19	$33.11	$33.98	$32.97	$33.83	$29.73	413,789
2016-08-18	$32.95	$33.37	$32.71	$33.26	$29.23	473,536
2016-08-17	$33.15	$33.15	$32.74	$32.83	$28.85	375,207
2016-08-16	$33.54	$33.76	$33.08	$33.09	$29.08	654,359
2016-08-15	$33.79	$34.16	$33.58	$33.63	$29.56	575,830
2016-08-12	$33.83	$34.15	$33.28	$33.66	$29.58	841,883
2016-08-11	$34.20	$34.78	$33.70	$33.90	$29.79	989,307
2016-08-10	$35.40	$35.40	$34.89	$35.22	$30.95	210,699
2016-08-09	$35.53	$35.56	$35.23	$35.32	$31.04	167,955
2016-08-08	$35.58	$35.70	$35.31	$35.40	$31.11	222,654
2016-08-05	$35.28	$35.63	$35.10	$35.50	$31.20	334,370
2016-08-04	$34.96	$35.39	$34.96	$35.07	$30.82	221,483
2016-08-03	$34.76	$35.12	$34.59	$35.10	$30.85	241,115
2016-08-02	$35.65	$35.76	$34.68	$34.70	$30.50	313,664
2016-08-01	$35.02	$35.70	$34.76	$35.57	$31.26	444,430
2016-07-29	$35.18	$35.47	$34.90	$35.07	$30.82	616,463
2016-07-28	$35.50	$36.09	$35.15	$35.41	$31.12	1,055,373
2016-07-27	$37.50	$37.53	$36.52	$36.71	$32.26	640,843
2016-07-26	$37.46	$37.78	$37.12	$37.47	$32.93	271,525
2016-07-25	$37.31	$37.62	$37.21	$37.37	$32.84	199,917
2016-07-22	$37.39	$37.68	$37.20	$37.50	$32.96	247,790
2016-07-21	$37.88	$37.88	$37.31	$37.48	$32.94	248,734
2016-07-20	$37.58	$38.11	$37.09	$37.81	$33.23	222,325
2016-07-19	$37.91	$38.05	$37.51	$37.60	$33.05	222,403
2016-07-18	$38.25	$38.31	$37.87	$38.10	$33.49	224,734
2016-07-15	$38.29	$38.34	$37.90	$38.21	$33.58	372,258
2016-07-14	$38.11	$38.19	$37.68	$37.94	$33.35	308,885
2016-07-13	$37.76	$37.76	$37.37	$37.64	$33.08	256,973
2016-07-12	$37.25	$38.11	$37.16	$37.54	$32.99	422,386
2016-07-11	$36.37	$36.87	$36.19	$36.66	$32.22	267,478
2016-07-08	$35.51	$36.39	$35.51	$36.24	$31.85	341,352
2016-07-07	$35.14	$35.74	$34.81	$34.97	$30.74	373,469
2016-07-06	$34.08	$35.00	$33.85	$34.93	$30.70	504,266
2016-07-05	$34.85	$34.94	$33.95	$34.18	$30.04	408,589
2016-07-01	$35.24	$35.76	$34.96	$35.15	$30.89	489,842
2016-06-30	$34.79	$35.32	$34.67	$35.24	$30.97	836,013
2016-06-29	$34.10	$34.84	$33.99	$34.74	$30.53	372,725
2016-06-28	$33.67	$33.82	$33.03	$33.58	$29.51	389,032
2016-06-27	$34.37	$34.57	$33.11	$33.24	$29.21	472,775
2016-06-24	$35.73	$36.23	$34.73	$34.88	$30.66	692,428
2016-06-23	$37.42	$37.68	$37.22	$37.59	$33.04	556,531
2016-06-22	$37.23	$37.25	$36.83	$36.83	$32.37	271,999
2016-06-21	$37.30	$37.37	$36.72	$37.06	$32.57	355,791
2016-06-20	$37.64	$37.81	$37.39	$37.41	$32.88	492,131
2016-06-17	$37.07	$37.43	$36.83	$37.00	$32.52	1,022,718
2016-06-16	$36.96	$37.05	$36.37	$36.96	$32.48	360,071
2016-06-15	$37.40	$37.59	$37.16	$37.19	$32.69	483,130
2016-06-14	$37.36	$37.57	$36.99	$37.29	$32.67	417,221
2016-06-13	$37.63	$37.90	$37.40	$37.47	$32.83	480,235
2016-06-10	$37.50	$37.80	$37.28	$37.73	$33.05	350,431
2016-06-09	$37.86	$37.98	$37.63	$37.78	$33.10	300,921
2016-06-08	$38.41	$38.41	$37.96	$38.20	$33.47	280,873
2016-06-07	$38.10	$38.31	$37.83	$38.19	$33.46	310,503
2016-06-06	$37.54	$38.16	$37.54	$37.99	$33.28	295,865
2016-06-03	$37.60	$37.64	$37.22	$37.54	$32.89	196,248
2016-06-02	$37.24	$37.64	$37.15	$37.63	$32.97	320,469
2016-06-01	$37.16	$37.69	$37.09	$37.53	$32.88	449,928
2016-05-31	$37.83	$37.90	$37.36	$37.47	$32.83	857,761
2016-05-27	$37.58	$37.86	$37.04	$37.82	$33.13	504,387
2016-05-26	$37.68	$37.85	$37.39	$37.69	$33.02	513,860
2016-05-25	$37.35	$37.59	$37.24	$37.51	$32.86	443,804
2016-05-24	$36.69	$37.16	$36.51	$37.12	$32.52	523,966
2016-05-23	$36.05	$36.74	$35.98	$36.53	$32.00	423,505
2016-05-20	$36.00	$36.32	$35.81	$36.10	$31.63	415,600
2016-05-19	$35.64	$36.07	$35.43	$35.76	$31.33	365,508
2016-05-18	$36.17	$36.73	$35.73	$35.90	$31.45	440,640
2016-05-17	$37.08	$37.32	$36.27	$36.41	$31.90	423,967
2016-05-16	$36.77	$37.18	$36.76	$37.08	$32.48	618,946
2016-05-13	$36.60	$37.00	$36.34	$36.63	$32.09	548,246
2016-05-12	$37.00	$37.30	$36.17	$36.56	$32.03	400,733
2016-05-11	$36.73	$37.13	$36.49	$36.74	$32.19	494,305
2016-05-10	$35.53	$36.73	$35.33	$36.73	$32.18	513,141
2016-05-09	$35.70	$35.80	$35.21	$35.23	$30.86	277,372
2016-05-06	$35.42	$36.10	$35.34	$35.98	$31.52	349,866
2016-05-05	$35.93	$36.05	$35.41	$35.47	$31.07	301,243
2016-05-04	$35.67	$36.23	$35.50	$35.52	$31.12	382,428
2016-05-03	$36.13	$36.24	$35.59	$35.82	$31.38	299,950
2016-05-02	$35.95	$36.74	$35.72	$36.69	$32.14	507,673
2016-04-29	$36.05	$36.15	$35.27	$35.98	$31.52	545,422
2016-04-28	$37.09	$37.09	$36.02	$36.10	$31.63	660,967
2016-04-27	$35.69	$37.42	$35.60	$37.05	$32.46	1,732,668
2016-04-26	$34.52	$35.64	$34.33	$35.50	$31.10	996,103
2016-04-25	$33.48	$33.65	$32.73	$32.88	$28.81	580,870
2016-04-22	$33.30	$33.90	$33.20	$33.59	$29.43	387,910
2016-04-21	$33.30	$33.60	$32.95	$33.15	$29.04	481,724
2016-04-20	$33.27	$33.43	$32.99	$33.28	$29.16	386,964
2016-04-19	$32.69	$33.27	$32.67	$33.23	$29.11	673,076
2016-04-18	$31.44	$32.60	$31.44	$32.46	$28.44	802,203
2016-04-15	$31.47	$31.73	$31.27	$31.50	$27.60	564,400
2016-04-14	$31.75	$31.83	$31.16	$31.48	$27.58	367,809
2016-04-13	$30.89	$31.68	$30.71	$31.65	$27.73	635,840
2016-04-12	$30.46	$30.94	$30.41	$30.63	$26.83	1,327,436
2016-04-11	$30.33	$30.82	$30.09	$30.41	$26.64	1,017,378
2016-04-08	$30.58	$30.92	$29.99	$30.16	$26.42	823,726
2016-04-07	$30.28	$30.60	$29.78	$30.19	$26.45	619,414
2016-04-06	$30.12	$30.59	$29.74	$30.54	$26.76	565,134
2016-04-05	$29.95	$30.28	$29.86	$30.23	$26.48	353,304
2016-04-04	$30.54	$30.60	$29.91	$30.25	$26.50	731,074
2016-04-01	$29.83	$30.53	$29.76	$30.40	$26.63	539,639
2016-03-31	$30.75	$30.82	$30.17	$30.25	$26.50	663,487
2016-03-30	$30.80	$30.87	$30.57	$30.71	$26.90	334,458
2016-03-29	$29.61	$30.61	$29.52	$30.61	$26.82	417,030
2016-03-28	$29.86	$29.91	$29.50	$29.74	$26.05	192,228
2016-03-24	$29.32	$29.72	$29.13	$29.71	$26.03	284,909
2016-03-23	$30.03	$30.08	$29.53	$29.56	$25.90	261,759
2016-03-22	$29.93	$30.54	$29.93	$30.15	$26.41	399,868
2016-03-21	$29.87	$30.29	$29.69	$30.20	$26.46	503,721
2016-03-18	$30.25	$30.50	$29.80	$30.00	$26.28	1,163,929
2016-03-17	$28.94	$29.87	$28.80	$29.87	$26.17	648,892
2016-03-16	$28.56	$29.09	$28.43	$28.85	$25.27	439,904
2016-03-15	$28.44	$28.70	$28.25	$28.58	$25.04	736,972
2016-03-14	$29.14	$29.14	$28.51	$28.84	$25.27	765,417
2016-03-11	$28.94	$29.46	$28.77	$29.46	$25.81	485,070
2016-03-10	$28.98	$29.12	$28.28	$28.82	$25.15	519,599
2016-03-09	$28.62	$29.14	$28.60	$28.88	$25.20	577,078
2016-03-08	$28.99	$29.22	$28.33	$28.50	$24.87	1,004,223
2016-03-07	$28.50	$29.30	$28.34	$29.30	$25.56	754,783
2016-03-04	$29.24	$29.24	$28.26	$28.56	$24.92	466,244
2016-03-03	$27.99	$28.58	$27.90	$28.55	$24.91	489,252
2016-03-02	$27.51	$27.95	$27.12	$27.94	$24.38	626,662
2016-03-01	$27.25	$27.60	$27.09	$27.52	$24.01	608,285
2016-02-29	$27.29	$27.56	$26.84	$26.91	$23.48	598,550
2016-02-26	$27.00	$27.22	$26.82	$27.22	$23.75	657,544
2016-02-25	$27.10	$27.25	$26.53	$26.84	$23.42	369,192
2016-02-24	$25.95	$27.30	$25.70	$27.10	$23.65	634,111
2016-02-23	$26.60	$26.60	$26.17	$26.29	$22.94	851,166
2016-02-22	$26.63	$27.04	$26.56	$26.85	$23.43	838,436
2016-02-19	$26.18	$26.73	$26.03	$26.30	$22.95	1,269,188
2016-02-18	$26.32	$26.88	$26.01	$26.25	$22.90	389,517
2016-02-17	$26.18	$26.55	$25.96	$26.23	$22.89	830,669
2016-02-16	$25.62	$26.01	$24.40	$25.95	$22.64	1,027,397
2016-02-12	$25.55	$26.22	$25.29	$25.88	$22.58	579,787
2016-02-11	$24.30	$25.57	$24.29	$25.15	$21.94	1,271,691
2016-02-10	$25.20	$26.05	$24.94	$24.98	$21.80	741,986
2016-02-09	$23.97	$25.23	$23.83	$24.93	$21.75	813,683
2016-02-08	$24.09	$24.45	$23.64	$24.30	$21.20	901,812
2016-02-05	$24.63	$25.63	$23.19	$24.73	$21.58	946,072
2016-02-04	$24.80	$26.09	$24.50	$25.30	$22.07	1,562,914
2016-02-03	$24.28	$25.30	$22.35	$24.97	$21.79	2,025,362
2016-02-02	$25.94	$26.27	$25.56	$25.73	$22.45	701,485
2016-02-01	$26.76	$26.83	$26.32	$26.58	$23.19	686,309
2016-01-29	$25.83	$27.07	$25.67	$27.06	$23.61	856,037
2016-01-28	$25.78	$26.03	$25.55	$25.68	$22.41	541,958
2016-01-27	$25.47	$26.27	$25.33	$25.43	$22.19	421,756
2016-01-26	$25.39	$25.84	$25.15	$25.65	$22.38	514,820
2016-01-25	$26.18	$26.30	$25.12	$25.19	$21.98	776,450
2016-01-22	$26.90	$27.27	$26.02	$26.61	$23.22	770,572
2016-01-21	$25.64	$26.62	$25.43	$25.95	$22.64	770,328
2016-01-20	$24.59	$25.97	$24.10	$25.63	$22.36	1,258,669
2016-01-19	$26.07	$26.11	$24.62	$25.06	$21.87	837,768
2016-01-15	$25.83	$26.34	$24.83	$25.73	$22.45	1,038,673
2016-01-14	$26.53	$27.10	$26.00	$26.73	$23.32	812,633
2016-01-13	$27.69	$27.74	$26.16	$26.23	$22.89	488,789
2016-01-12	$28.09	$28.13	$27.11	$27.53	$24.02	827,066
2016-01-11	$28.13	$28.38	$27.56	$27.73	$24.19	532,242
2016-01-08	$28.76	$28.85	$28.05	$28.07	$24.49	528,249
2016-01-07	$28.72	$29.21	$28.22	$28.61	$24.96	803,427
2016-01-06	$29.83	$30.14	$29.48	$29.55	$25.78	484,819
2016-01-05	$30.91	$31.11	$30.36	$30.46	$26.58	549,246
2016-01-04	$31.30	$31.30	$30.46	$30.77	$26.85	557,222
2015-12-31	$32.02	$32.32	$31.67	$31.76	$27.71	363,684
2015-12-30	$32.41	$32.64	$32.12	$32.15	$28.05	210,636
2015-12-29	$32.64	$32.85	$32.14	$32.53	$28.38	235,192
2015-12-28	$32.38	$32.45	$31.97	$32.40	$28.27	239,519
2015-12-24	$32.67	$32.84	$32.25	$32.57	$28.42	124,568
2015-12-23	$32.17	$32.68	$31.94	$32.65	$28.49	289,647
2015-12-22	$31.15	$32.11	$31.12	$31.86	$27.80	522,667
2015-12-21	$31.28	$31.44	$30.74	$30.96	$27.01	413,002
2015-12-18	$31.06	$31.41	$31.03	$31.09	$27.13	1,079,385
2015-12-17	$32.23	$32.23	$31.24	$31.25	$27.27	284,236
2015-12-16	$31.95	$32.24	$31.43	$32.18	$28.08	355,828
2015-12-15	$31.75	$31.87	$31.27	$31.74	$27.59	509,183
2015-12-14	$31.71	$31.89	$31.11	$31.45	$27.34	409,566
2015-12-11	$31.84	$32.26	$31.54	$31.92	$27.75	453,473
2015-12-10	$33.14	$33.20	$32.53	$32.88	$28.58	338,613
2015-12-09	$33.34	$33.85	$33.09	$33.22	$28.88	555,605
2015-12-08	$32.89	$33.37	$32.61	$32.88	$28.58	428,639
2015-12-07	$34.14	$34.22	$33.12	$33.38	$29.02	359,676
2015-12-04	$34.30	$34.46	$33.93	$34.29	$29.81	337,116
2015-12-03	$34.91	$35.06	$34.04	$34.31	$29.82	492,190
2015-12-02	$35.91	$36.05	$34.48	$34.73	$30.19	597,722
2015-12-01	$36.01	$36.23	$35.75	$36.04	$31.33	403,917
2015-11-30	$36.00	$36.19	$35.75	$35.98	$31.28	415,830
2015-11-27	$35.69	$35.91	$35.34	$35.85	$31.16	107,516
2015-11-25	$35.67	$35.89	$35.50	$35.74	$31.07	261,909
2015-11-24	$35.45	$35.95	$34.88	$35.79	$31.11	456,422
2015-11-23	$35.35	$36.24	$35.16	$35.69	$31.02	450,446
2015-11-20	$35.68	$35.70	$34.91	$35.36	$30.74	707,997
2015-11-19	$35.66	$36.06	$35.50	$35.96	$31.26	549,144
2015-11-18	$35.08	$35.86	$34.80	$35.80	$31.12	712,894
2015-11-17	$34.54	$35.13	$34.13	$35.01	$30.43	611,350
2015-11-16	$33.61	$34.55	$33.57	$34.53	$30.02	426,854
2015-11-13	$33.16	$34.21	$33.16	$33.75	$29.34	496,989
2015-11-12	$33.94	$34.18	$33.32	$33.34	$28.98	369,962
2015-11-11	$34.91	$34.94	$34.10	$34.44	$29.94	281,096
2015-11-10	$34.37	$34.78	$34.06	$34.77	$30.22	389,008
2015-11-09	$34.59	$34.93	$33.75	$34.38	$29.89	437,151
2015-11-06	$34.22	$34.83	$34.02	$34.81	$30.26	444,676
2015-11-05	$34.05	$34.66	$33.64	$34.59	$30.07	563,836
2015-11-04	$34.25	$34.42	$33.84	$34.16	$29.69	766,080
2015-11-03	$34.01	$34.59	$33.97	$34.02	$29.57	494,218
2015-11-02	$33.41	$34.33	$33.22	$34.16	$29.69	498,815
2015-10-30	$33.24	$33.74	$33.20	$33.44	$29.07	428,733
2015-10-29	$32.77	$33.49	$32.71	$33.29	$28.94	466,317
2015-10-28	$31.92	$33.16	$31.82	$33.10	$28.77	736,786
2015-10-27	$31.57	$32.49	$31.25	$31.77	$27.62	1,083,145
2015-10-26	$33.04	$33.25	$32.81	$33.08	$28.76	621,428
2015-10-23	$32.53	$33.42	$32.34	$33.00	$28.69	621,882
2015-10-22	$32.06	$32.44	$31.71	$32.13	$27.93	1,290,834
2015-10-21	$32.71	$32.85	$31.68	$31.71	$27.56	804,339
2015-10-20	$32.91	$33.16	$32.54	$32.55	$28.29	696,286
2015-10-19	$32.89	$33.21	$32.89	$32.95	$28.64	548,798
2015-10-16	$33.74	$33.92	$33.03	$33.20	$28.86	712,201
2015-10-15	$34.47	$34.67	$33.15	$33.75	$29.34	836,771
2015-10-14	$34.37	$34.93	$34.27	$34.57	$30.05	413,603
2015-10-13	$34.11	$34.69	$33.89	$34.17	$29.70	271,031
2015-10-12	$34.20	$34.54	$34.00	$34.53	$30.02	358,637
2015-10-09	$34.09	$34.45	$33.84	$34.21	$29.74	685,339
2015-10-08	$33.45	$34.03	$33.23	$33.80	$29.38	560,094
2015-10-07	$32.62	$33.51	$32.42	$33.47	$29.09	629,733
2015-10-06	$31.95	$32.65	$31.85	$32.41	$28.17	398,185
2015-10-05	$31.30	$32.03	$31.28	$31.88	$27.71	395,196
2015-10-02	$29.22	$30.93	$28.97	$30.92	$26.88	843,244
2015-10-01	$29.47	$29.94	$29.23	$29.47	$25.62	779,008
2015-09-30	$29.66	$29.85	$29.23	$29.34	$25.50	1,004,814
2015-09-29	$29.54	$29.61	$29.09	$29.27	$25.44	778,175
2015-09-28	$30.23	$30.45	$29.41	$29.58	$25.71	646,255
2015-09-25	$31.12	$31.30	$30.54	$30.67	$26.66	553,356
2015-09-24	$30.18	$31.03	$29.68	$30.91	$26.87	868,207
2015-09-23	$30.69	$30.81	$30.25	$30.42	$26.44	549,500
2015-09-22	$30.90	$31.13	$30.42	$30.66	$26.65	541,069
2015-09-21	$31.28	$31.82	$31.10	$31.30	$27.21	477,672
2015-09-18	$31.32	$31.44	$30.85	$30.94	$26.90	711,697
2015-09-17	$31.88	$32.15	$31.57	$31.68	$27.54	323,373
2015-09-16	$31.32	$32.07	$31.30	$31.86	$27.70	373,494
2015-09-15	$30.84	$31.45	$30.65	$31.36	$27.26	299,715
2015-09-14	$31.30	$31.45	$30.70	$30.80	$26.77	388,292
2015-09-11	$31.42	$31.56	$30.98	$31.43	$27.32	349,664
2015-09-10	$31.83	$32.33	$31.58	$31.64	$27.50	297,403
2015-09-09	$32.39	$32.54	$31.91	$32.03	$27.76	517,129
2015-09-08	$31.66	$32.14	$31.36	$32.07	$27.79	357,643

Avient Corp (AVNT) News Headlines

Recent Avient Corp (AVNT) News

Similar Companies to Avient Corp (AVNT) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Avient Corp (AVNT) Exchange: NYSE