CNA Financial Corp (CNA) Stock

Data as of April 25, 2024

$43.34 ($0.04) 0.09%

CNA Financial Corp - Daily Information

Click for more stock information on CNA Financial Corp.

Daily Information	Data
Date	April 25, 2024
Open	$43.23
Previous Close	$43.34
High	$43.63
Low	$43.11
Adjusted Open	$43.23
Previous Adjusted Close	$43.34
Adjusted High	$43.63
Adjusted Low	$43.11

About CNA Financial Corp (CNA)

CNA Financial Corporation is an American insurance and financial services company, with more than 11,000 employees globally and headquarters in Chicago, IL. Founded in 1897, CNA has grown rapidly through centuries, and has developed into a leading provider of financial services services in the United States and abroad. CNA provides a range of services which include individual and group life insurance, business insurance and financial plan services, and other investments. CNA has maintained its strong commitment to the US financial services market, with over $50 billion in assets under management and over $20 billion in insurance reserves. CNA Financial Corporation is publicly traded on the Nasdaq stock exchange under the ticker CNA.

Invest in CNA Financial Corp (CNA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

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

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

Historical Stock Data for CNA Financial Corp (CNA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$43.23	$43.63	$43.11	$43.34	$43.34	116,841
2024-04-11	$43.82	$43.82	$43.15	$43.30	$43.30	177,014
2024-04-10	$44.00	$44.25	$43.75	$44.01	$44.01	156,485
2024-04-09	$44.14	$44.47	$43.67	$44.10	$44.10	296,890
2024-04-08	$44.14	$44.33	$43.98	$44.05	$44.05	156,345
2024-04-05	$43.62	$44.08	$43.62	$44.08	$44.08	117,099
2024-04-04	$44.28	$44.42	$43.52	$43.67	$43.67	169,006
2024-04-03	$43.89	$44.22	$43.88	$44.17	$44.17	133,135
2024-04-02	$44.76	$45.11	$43.74	$43.88	$43.88	222,637
2024-04-01	$45.31	$45.31	$44.72	$44.76	$44.76	122,487
2024-03-28	$44.97	$45.50	$44.96	$45.42	$45.42	222,385
2024-03-27	$44.65	$44.91	$44.65	$44.85	$44.85	99,779
2024-03-26	$44.43	$44.84	$44.25	$44.36	$44.36	239,504
2024-03-25	$44.21	$44.76	$44.14	$44.41	$44.41	149,901
2024-03-22	$43.92	$44.13	$43.85	$44.11	$44.11	170,276
2024-03-21	$44.27	$44.42	$43.82	$43.90	$43.90	187,710
2024-03-20	$44.21	$44.56	$44.01	$44.30	$44.30	216,337
2024-03-19	$44.37	$44.63	$44.17	$44.35	$44.35	185,481
2024-03-18	$44.19	$44.47	$44.06	$44.15	$44.15	164,663
2024-03-15	$44.03	$44.45	$44.00	$44.31	$44.31	273,465
2024-03-14	$44.11	$44.16	$43.57	$44.12	$44.12	177,576
2024-03-13	$44.40	$44.61	$43.70	$44.09	$44.09	296,326
2024-03-12	$43.72	$44.50	$43.68	$44.37	$44.37	247,307
2024-03-11	$43.59	$43.99	$43.55	$43.84	$43.84	117,267
2024-03-08	$43.60	$43.90	$43.41	$43.67	$43.67	201,586
2024-03-07	$44.13	$44.34	$43.54	$43.64	$43.64	176,614
2024-03-06	$43.85	$44.50	$43.61	$44.26	$44.26	406,685
2024-03-05	$43.43	$44.24	$43.43	$43.84	$43.84	229,562
2024-03-04	$42.96	$43.53	$42.96	$43.38	$43.38	175,071
2024-03-01	$43.84	$44.00	$43.05	$43.06	$43.06	210,384
2024-02-29	$44.35	$44.36	$43.84	$43.95	$43.95	111,963
2024-02-28	$44.40	$44.57	$44.04	$44.28	$44.28	101,634
2024-02-27	$44.19	$44.40	$43.94	$44.34	$44.34	114,911
2024-02-26	$44.52	$44.71	$44.00	$44.11	$44.11	98,205
2024-02-23	$44.41	$44.63	$44.23	$44.50	$44.50	126,570
2024-02-22	$43.81	$44.32	$43.63	$44.28	$44.28	139,976
2024-02-21	$44.35	$44.37	$43.53	$43.84	$43.84	206,723
2024-02-20	$44.29	$44.90	$44.03	$44.32	$44.32	193,576
2024-02-16	$44.84	$45.06	$44.36	$44.45	$44.45	307,785
2024-02-15	$46.30	$47.37	$46.30	$47.18	$44.72	730,894
2024-02-14	$46.11	$46.54	$45.90	$46.16	$43.76	214,184
2024-02-13	$46.41	$46.59	$45.62	$46.03	$43.63	222,895
2024-02-12	$46.13	$46.70	$45.85	$46.33	$43.92	533,950
2024-02-09	$45.20	$46.02	$45.00	$45.91	$43.52	216,665
2024-02-08	$46.25	$46.46	$45.23	$45.29	$42.93	242,486
2024-02-07	$46.15	$46.96	$46.09	$46.45	$44.03	398,204
2024-02-06	$45.58	$46.18	$45.17	$46.09	$43.69	549,191
2024-02-05	$45.75	$46.87	$44.68	$46.42	$44.00	787,976
2024-02-02	$43.55	$43.74	$43.07	$43.32	$41.07	252,148
2024-02-01	$43.76	$44.06	$42.80	$43.45	$41.19	209,829
2024-01-31	$44.50	$44.70	$44.06	$44.07	$41.78	197,184
2024-01-30	$44.17	$44.34	$43.93	$44.26	$41.96	186,350
2024-01-29	$44.40	$44.42	$43.88	$44.11	$41.81	186,267
2024-01-26	$44.58	$44.58	$44.25	$44.43	$44.43	94,858
2024-01-25	$44.74	$44.74	$44.18	$44.40	$44.40	136,696
2024-01-24	$44.61	$44.86	$44.47	$44.55	$44.55	138,858
2024-01-23	$44.27	$44.50	$44.03	$44.36	$44.36	153,065
2024-01-22	$43.35	$44.36	$43.35	$44.35	$44.35	195,270
2024-01-19	$43.62	$43.62	$43.16	$43.33	$43.33	203,617
2024-01-18	$42.54	$43.14	$42.24	$43.02	$43.02	159,261
2024-01-17	$42.45	$42.95	$42.33	$42.53	$42.53	179,693
2024-01-16	$42.41	$42.46	$42.07	$42.43	$42.43	203,885
2024-01-12	$42.55	$42.67	$42.08	$42.22	$42.22	117,125
2024-01-11	$42.02	$42.39	$41.64	$42.35	$42.35	144,525
2024-01-10	$42.15	$42.44	$42.05	$42.16	$42.16	120,968
2024-01-09	$42.50	$42.70	$41.73	$42.32	$42.32	193,801
2024-01-08	$43.36	$43.45	$42.45	$42.69	$42.69	155,227
2024-01-05	$43.15	$43.71	$43.15	$43.38	$43.38	474,116
2024-01-04	$42.68	$43.30	$42.35	$42.95	$42.95	422,049
2024-01-03	$42.70	$42.93	$42.40	$42.42	$42.42	347,631
2024-01-02	$42.42	$42.88	$42.42	$42.74	$42.74	175,859
2023-12-29	$42.39	$42.69	$42.02	$42.31	$42.31	154,533
2023-12-28	$41.86	$42.32	$41.86	$42.27	$42.27	151,969
2023-12-27	$41.98	$42.10	$41.83	$41.86	$41.86	125,051
2023-12-26	$42.05	$42.15	$41.85	$42.02	$42.02	91,584
2023-12-22	$42.16	$42.34	$41.85	$42.03	$42.03	103,543
2023-12-21	$42.13	$42.25	$41.43	$41.91	$41.91	135,011
2023-12-20	$42.24	$42.45	$41.99	$42.12	$42.12	260,873
2023-12-19	$41.75	$42.37	$41.70	$42.33	$42.33	202,055
2023-12-18	$41.25	$41.91	$40.99	$41.85	$41.85	147,937
2023-12-15	$41.39	$41.63	$40.92	$41.22	$41.22	377,898
2023-12-14	$42.28	$42.28	$41.13	$41.26	$41.26	231,387
2023-12-13	$41.70	$42.25	$41.31	$42.25	$42.25	644,958
2023-12-12	$41.51	$41.92	$41.45	$41.78	$41.78	154,283
2023-12-11	$41.65	$41.91	$41.56	$41.67	$41.67	136,698
2023-12-08	$41.53	$41.56	$41.20	$41.55	$41.55	184,850
2023-12-07	$42.49	$42.49	$41.61	$41.65	$41.65	143,102
2023-12-06	$43.02	$43.42	$41.97	$42.28	$42.28	213,460
2023-12-05	$42.69	$43.58	$42.60	$43.24	$43.24	217,448
2023-12-04	$42.18	$42.88	$42.18	$42.69	$42.69	158,387
2023-12-01	$42.08	$42.42	$41.99	$42.22	$42.22	139,019
2023-11-30	$41.41	$42.17	$41.41	$42.13	$42.13	144,969
2023-11-29	$41.51	$41.64	$41.19	$41.40	$41.40	119,411
2023-11-28	$41.99	$42.07	$41.35	$41.45	$41.45	110,311
2023-11-27	$41.81	$42.06	$41.59	$41.92	$41.92	143,661
2023-11-24	$41.64	$42.21	$41.64	$41.81	$41.81	67,983
2023-11-22	$41.16	$41.61	$40.98	$41.51	$41.51	138,752
2023-11-21	$40.75	$41.45	$40.75	$41.25	$41.25	190,835
2023-11-20	$39.97	$40.82	$39.75	$40.66	$40.66	210,848
2023-11-17	$39.80	$40.29	$39.80	$40.12	$40.12	193,135
2023-11-16	$39.35	$39.77	$39.35	$39.74	$39.74	154,943
2023-11-15	$39.45	$39.57	$39.19	$39.22	$39.22	112,024
2023-11-14	$38.99	$39.65	$38.87	$39.51	$39.51	161,039
2023-11-13	$38.99	$39.23	$38.87	$39.09	$39.09	101,057
2023-11-10	$38.98	$39.03	$38.32	$38.96	$38.96	150,097
2023-11-09	$39.21	$39.52	$39.01	$39.44	$39.02	138,799
2023-11-08	$39.48	$39.64	$39.11	$39.20	$38.78	104,862
2023-11-07	$39.77	$39.77	$39.48	$39.56	$39.14	143,587
2023-11-06	$39.97	$40.17	$39.71	$39.91	$39.48	262,764
2023-11-03	$40.60	$40.63	$40.01	$40.04	$40.04	151,346
2023-11-02	$40.77	$40.91	$40.01	$40.42	$40.42	235,836
2023-11-01	$40.40	$41.10	$40.19	$40.75	$40.75	164,980
2023-10-31	$39.42	$40.67	$39.42	$40.40	$40.40	169,313
2023-10-30	$40.67	$40.67	$38.75	$39.20	$39.20	155,723
2023-10-27	$40.10	$40.10	$39.32	$39.53	$39.53	136,193
2023-10-26	$40.65	$40.97	$40.10	$40.23	$40.23	191,472
2023-10-25	$39.89	$40.80	$39.89	$40.52	$40.52	124,331
2023-10-24	$39.48	$39.92	$39.35	$39.86	$39.86	90,408
2023-10-23	$39.40	$39.49	$39.05	$39.29	$39.29	100,015
2023-10-20	$40.54	$40.54	$39.45	$39.49	$39.49	149,109
2023-10-19	$41.15	$41.26	$40.25	$40.32	$40.32	116,461
2023-10-18	$41.29	$41.39	$40.99	$41.06	$41.06	72,577
2023-10-17	$41.05	$41.78	$41.05	$41.44	$41.44	143,958
2023-10-16	$40.44	$41.21	$40.44	$41.15	$41.15	121,436
2023-10-13	$40.23	$40.65	$40.06	$40.24	$40.24	102,728
2023-10-12	$40.30	$40.56	$39.87	$39.94	$39.94	118,458
2023-10-11	$39.53	$40.33	$39.53	$40.27	$40.27	168,857
2023-10-10	$39.84	$40.00	$39.56	$39.58	$39.58	160,663
2023-10-09	$39.05	$39.80	$38.92	$39.75	$39.75	106,923
2023-10-06	$38.90	$39.33	$38.86	$39.21	$39.21	122,769
2023-10-05	$38.55	$39.06	$38.53	$38.96	$38.96	93,557
2023-10-04	$38.34	$38.66	$37.95	$38.64	$38.64	180,367
2023-10-03	$38.86	$38.96	$38.24	$38.34	$38.34	90,042
2023-10-02	$39.22	$39.31	$38.41	$39.04	$39.04	164,476
2023-09-29	$39.80	$39.80	$39.29	$39.35	$39.35	93,960
2023-09-28	$39.75	$40.07	$39.62	$39.71	$39.71	64,735
2023-09-27	$39.83	$39.85	$39.38	$39.68	$39.68	72,682
2023-09-26	$40.17	$40.46	$39.65	$39.66	$39.66	109,039
2023-09-25	$40.29	$40.53	$40.15	$40.26	$40.26	107,384
2023-09-22	$40.32	$40.69	$40.20	$40.40	$40.40	132,494
2023-09-21	$40.44	$40.88	$40.35	$40.37	$40.37	117,940
2023-09-20	$40.41	$41.08	$40.40	$40.67	$40.67	180,740
2023-09-19	$40.24	$40.62	$40.21	$40.24	$40.24	135,563
2023-09-18	$39.24	$40.27	$39.02	$40.20	$40.20	155,750
2023-09-15	$39.56	$39.80	$39.09	$39.14	$39.14	473,696
2023-09-14	$39.44	$39.64	$39.28	$39.45	$39.45	124,278
2023-09-13	$39.34	$39.67	$38.93	$39.08	$39.08	107,173
2023-09-12	$38.66	$39.45	$38.48	$39.25	$39.25	99,504
2023-09-11	$38.57	$38.97	$38.54	$38.62	$38.62	80,160
2023-09-08	$38.42	$38.73	$38.23	$38.44	$38.44	124,918
2023-09-07	$38.84	$39.01	$38.44	$38.48	$38.48	274,599
2023-09-06	$38.48	$39.04	$38.04	$38.79	$38.79	114,740
2023-09-05	$39.44	$39.68	$38.88	$38.88	$38.88	148,960
2023-09-01	$39.73	$39.81	$39.52	$39.64	$39.64	85,660
2023-08-31	$39.63	$39.71	$39.15	$39.33	$39.33	139,124
2023-08-30	$39.45	$39.68	$39.31	$39.59	$39.59	94,586
2023-08-29	$39.37	$39.55	$39.06	$39.47	$39.47	131,772
2023-08-28	$39.19	$39.68	$39.01	$39.13	$39.13	83,241
2023-08-25	$39.08	$39.35	$38.83	$39.15	$39.15	75,117
2023-08-24	$38.88	$39.47	$38.88	$39.01	$39.01	72,990
2023-08-23	$38.82	$39.16	$38.75	$39.04	$39.04	94,725
2023-08-22	$39.08	$39.18	$38.63	$38.80	$38.80	85,108
2023-08-21	$39.36	$39.36	$38.94	$39.07	$39.07	80,839
2023-08-18	$39.39	$39.65	$39.17	$39.29	$39.29	100,728
2023-08-17	$40.15	$40.37	$39.43	$39.44	$39.44	138,396
2023-08-16	$39.79	$40.10	$39.78	$40.01	$40.01	116,455
2023-08-15	$40.05	$40.14	$39.65	$39.90	$39.90	90,867
2023-08-14	$41.08	$41.15	$40.40	$40.44	$40.44	81,800
2023-08-11	$40.78	$41.07	$40.69	$41.02	$41.02	86,109
2023-08-10	$41.22	$41.66	$41.07	$41.16	$40.74	138,249
2023-08-09	$41.13	$41.42	$40.77	$41.12	$40.70	162,467
2023-08-08	$41.74	$42.04	$41.15	$41.28	$41.28	155,614
2023-08-07	$42.25	$42.59	$42.12	$42.14	$42.14	180,998
2023-08-04	$42.83	$43.19	$41.83	$41.85	$41.85	310,001
2023-08-03	$40.49	$43.30	$40.49	$43.10	$43.10	471,217
2023-08-02	$39.50	$40.50	$39.14	$40.26	$40.26	4,665,876
2023-08-01	$39.28	$39.68	$38.83	$39.51	$39.51	180,641
2023-07-31	$39.51	$39.93	$38.00	$39.16	$39.16	318,725
2023-07-28	$40.40	$40.47	$39.80	$39.94	$39.94	202,769
2023-07-27	$40.22	$40.57	$39.99	$40.23	$40.23	172,249
2023-07-26	$39.26	$40.39	$39.26	$40.15	$40.15	182,064
2023-07-25	$39.23	$39.23	$38.75	$39.12	$39.12	227,839
2023-07-24	$38.92	$39.10	$38.65	$38.98	$38.98	83,969
2023-07-21	$39.13	$39.16	$38.77	$39.01	$39.01	111,958
2023-07-20	$38.44	$38.97	$38.44	$38.97	$38.97	89,032
2023-07-19	$38.29	$38.53	$38.08	$38.24	$38.24	91,746
2023-07-18	$38.06	$38.48	$38.06	$38.10	$38.10	100,607
2023-07-17	$37.80	$38.44	$37.74	$38.03	$38.03	85,385
2023-07-14	$38.28	$38.28	$37.54	$37.75	$37.75	153,868
2023-07-13	$37.97	$38.43	$37.93	$38.33	$38.33	144,915
2023-07-12	$38.68	$38.92	$38.17	$38.26	$38.26	148,254
2023-07-11	$37.87	$38.58	$37.87	$38.55	$38.55	162,640
2023-07-10	$38.87	$39.09	$38.16	$38.27	$38.27	115,136
2023-07-07	$38.63	$39.29	$38.39	$38.90	$38.90	195,835
2023-07-06	$38.33	$38.73	$38.20	$38.57	$38.57	111,254
2023-07-05	$38.59	$38.78	$38.00	$38.66	$38.66	137,895
2023-07-03	$38.49	$39.24	$38.35	$38.86	$38.86	109,067
2023-06-30	$38.72	$38.83	$38.29	$38.62	$38.62	207,448
2023-06-29	$38.49	$38.76	$38.49	$38.57	$38.57	160,159
2023-06-28	$38.89	$38.89	$38.17	$38.29	$38.29	149,403
2023-06-27	$39.26	$39.62	$39.04	$39.07	$39.07	125,861
2023-06-26	$39.34	$39.53	$38.84	$39.20	$39.20	175,337
2023-06-23	$38.78	$39.33	$38.53	$39.14	$39.14	797,432
2023-06-22	$38.53	$39.03	$38.18	$38.99	$38.99	214,836
2023-06-21	$38.25	$38.57	$37.90	$38.43	$38.43	147,198
2023-06-20	$38.43	$38.87	$37.89	$38.35	$38.35	162,428
2023-06-16	$38.48	$38.78	$38.27	$38.51	$38.51	508,950
2023-06-15	$37.98	$38.40	$37.81	$38.24	$38.24	137,442
2023-06-14	$39.14	$39.29	$37.83	$37.93	$37.93	126,808
2023-06-13	$39.07	$39.58	$38.90	$38.97	$38.97	144,980
2023-06-12	$39.38	$39.38	$38.11	$38.80	$38.80	308,364
2023-06-09	$39.60	$39.89	$39.26	$39.55	$39.55	170,163
2023-06-08	$40.01	$40.11	$39.55	$39.62	$39.62	157,688
2023-06-07	$39.26	$40.06	$39.03	$40.01	$40.01	156,480
2023-06-06	$38.71	$39.17	$38.55	$39.08	$39.08	214,044
2023-06-05	$38.29	$38.62	$38.11	$38.59	$38.59	178,269
2023-06-02	$37.19	$38.27	$37.19	$38.21	$38.21	107,564
2023-06-01	$36.96	$37.16	$36.64	$36.92	$36.92	207,217
2023-05-31	$36.99	$37.08	$36.61	$36.86	$36.86	168,330
2023-05-30	$36.85	$37.13	$36.49	$37.00	$37.00	163,429
2023-05-26	$37.46	$37.46	$36.41	$36.85	$36.85	234,996
2023-05-25	$37.56	$37.77	$37.13	$37.35	$37.35	112,423
2023-05-24	$38.31	$38.33	$37.80	$37.85	$37.85	120,865
2023-05-23	$38.79	$39.12	$38.51	$38.51	$38.51	116,048
2023-05-22	$39.31	$39.62	$38.51	$38.88	$38.88	132,293
2023-05-19	$39.89	$40.13	$39.23	$39.27	$39.27	151,273
2023-05-18	$39.33	$39.66	$39.01	$39.62	$39.62	86,602
2023-05-17	$39.53	$39.53	$39.11	$39.40	$39.40	156,163
2023-05-16	$39.56	$40.01	$39.11	$39.32	$39.32	121,300
2023-05-15	$39.99	$40.12	$39.47	$39.74	$39.74	109,618
2023-05-12	$40.03	$40.30	$39.53	$39.85	$39.85	85,620
2023-05-11	$39.98	$40.38	$39.90	$40.32	$39.90	116,187
2023-05-10	$40.38	$40.77	$39.99	$40.28	$39.86	222,850
2023-05-09	$39.92	$40.33	$39.77	$40.20	$39.78	139,112
2023-05-08	$40.00	$40.18	$39.80	$40.11	$39.69	93,890
2023-05-05	$40.04	$40.50	$39.83	$39.93	$39.93	149,910
2023-05-04	$39.88	$40.03	$39.07	$39.65	$39.65	188,259
2023-05-03	$39.74	$40.49	$39.47	$40.02	$40.02	191,445
2023-05-02	$38.96	$39.51	$38.44	$39.28	$39.28	323,327
2023-05-01	$37.41	$39.10	$36.75	$39.05	$39.05	380,443
2023-04-28	$38.45	$39.26	$38.45	$38.91	$38.91	131,021
2023-04-27	$38.04	$38.78	$37.85	$38.53	$38.53	181,378
2023-04-26	$38.60	$39.03	$37.64	$37.88	$37.88	240,669
2023-04-25	$38.73	$39.05	$38.71	$38.84	$38.84	129,768
2023-04-24	$39.20	$39.57	$38.98	$39.08	$39.08	75,099
2023-04-21	$39.89	$39.89	$38.90	$39.21	$39.21	161,005
2023-04-20	$40.13	$40.37	$39.60	$39.83	$39.83	208,253
2023-04-19	$40.02	$40.48	$39.87	$40.18	$40.18	133,165
2023-04-18	$39.95	$40.16	$39.60	$39.83	$39.83	149,623
2023-04-17	$39.19	$39.98	$39.13	$39.97	$39.97	113,683
2023-04-14	$39.79	$39.79	$38.98	$39.22	$39.22	148,336
2023-04-13	$38.95	$39.50	$38.65	$39.45	$39.45	130,954
2023-04-12	$38.97	$39.43	$38.97	$39.28	$39.28	107,632
2023-04-11	$39.00	$39.10	$38.80	$38.88	$38.88	114,015
2023-04-10	$38.88	$39.11	$38.73	$38.93	$38.93	101,414
2023-04-06	$38.74	$39.34	$38.67	$38.91	$38.91	138,884
2023-04-05	$38.29	$38.80	$38.29	$38.69	$38.69	119,527
2023-04-04	$39.30	$39.39	$38.07	$38.48	$38.48	130,534
2023-04-03	$39.03	$39.63	$39.01	$39.09	$39.09	160,868
2023-03-31	$38.95	$39.13	$38.84	$39.03	$39.03	184,787
2023-03-30	$38.67	$39.00	$38.49	$38.71	$38.71	146,430
2023-03-29	$38.46	$38.66	$38.34	$38.53	$38.53	181,159
2023-03-28	$37.78	$38.24	$37.78	$38.03	$38.03	181,778
2023-03-27	$37.84	$38.18	$37.53	$37.87	$37.87	184,910
2023-03-24	$36.45	$37.30	$36.34	$37.27	$37.27	161,843
2023-03-23	$37.74	$37.83	$36.66	$36.85	$36.85	186,057
2023-03-22	$38.82	$38.97	$37.67	$37.70	$37.70	179,722
2023-03-21	$38.75	$39.05	$38.54	$38.80	$38.80	231,018
2023-03-20	$37.02	$38.28	$37.02	$38.05	$38.05	344,655
2023-03-17	$38.32	$38.32	$36.62	$36.78	$36.78	589,868
2023-03-16	$36.90	$38.84	$36.82	$38.64	$38.64	293,676
2023-03-15	$37.24	$37.52	$36.17	$37.10	$37.10	319,776
2023-03-14	$39.19	$39.20	$37.93	$38.20	$38.20	356,529
2023-03-13	$38.90	$39.04	$37.83	$38.06	$38.06	330,636
2023-03-10	$40.00	$40.46	$39.62	$39.80	$39.80	205,249
2023-03-09	$41.72	$41.72	$40.31	$40.34	$40.34	209,674
2023-03-08	$42.59	$42.62	$41.42	$41.70	$41.70	203,944
2023-03-07	$43.34	$43.58	$42.47	$42.59	$42.59	159,909
2023-03-06	$44.00	$44.22	$43.31	$43.34	$43.34	266,314
2023-03-03	$43.99	$44.05	$43.65	$43.97	$43.97	137,446
2023-03-02	$43.75	$43.91	$43.44	$43.88	$43.88	217,029
2023-03-01	$43.61	$44.26	$43.54	$43.94	$43.94	201,567
2023-02-28	$43.70	$43.94	$43.55	$43.78	$43.78	211,216
2023-02-27	$44.39	$44.67	$43.64	$43.79	$43.79	251,211
2023-02-24	$43.67	$44.24	$43.51	$44.21	$44.21	191,256
2023-02-23	$43.44	$43.97	$43.33	$43.79	$43.79	241,903
2023-02-22	$43.14	$43.58	$43.13	$43.38	$43.38	270,891
2023-02-21	$43.12	$43.39	$42.74	$43.26	$43.26	251,227
2023-02-17	$43.10	$43.64	$42.86	$43.37	$43.37	265,772
2023-02-16	$44.86	$45.17	$44.70	$44.76	$43.15	333,505
2023-02-15	$44.40	$45.02	$44.24	$45.01	$43.39	326,380
2023-02-14	$44.96	$45.42	$44.46	$44.55	$42.95	282,067
2023-02-13	$44.33	$45.19	$44.33	$44.90	$43.28	295,627
2023-02-10	$44.20	$44.46	$44.09	$44.24	$42.65	226,938
2023-02-09	$44.26	$44.78	$44.01	$44.20	$42.61	207,171
2023-02-08	$43.84	$44.46	$43.77	$44.14	$42.55	194,464
2023-02-07	$42.62	$44.39	$42.62	$44.18	$42.59	316,959
2023-02-06	$42.26	$43.04	$41.50	$42.62	$41.09	327,789
2023-02-03	$41.69	$41.77	$41.21	$41.72	$41.72	199,965
2023-02-02	$42.62	$42.85	$41.36	$41.74	$41.74	224,532
2023-02-01	$43.29	$43.34	$42.40	$42.66	$42.66	245,233
2023-01-31	$43.22	$43.56	$42.89	$43.56	$43.56	139,964
2023-01-30	$43.09	$43.69	$42.98	$43.00	$43.00	137,807
2023-01-27	$43.41	$43.41	$42.88	$43.15	$43.15	88,996
2023-01-26	$43.02	$43.52	$43.00	$43.46	$43.46	195,458
2023-01-25	$42.92	$43.41	$42.75	$42.90	$42.90	75,492
2023-01-24	$42.58	$43.13	$42.36	$42.99	$42.99	69,795
2023-01-23	$42.10	$42.61	$41.95	$42.52	$42.52	104,196
2023-01-20	$42.16	$42.16	$41.47	$41.93	$41.93	113,315
2023-01-19	$42.34	$42.45	$41.67	$41.94	$41.94	82,182
2023-01-18	$42.82	$43.00	$42.49	$42.53	$42.53	116,823
2023-01-17	$43.23	$43.23	$42.68	$42.86	$42.86	170,871
2023-01-13	$42.87	$43.40	$42.72	$43.25	$43.25	92,783
2023-01-12	$43.64	$43.70	$43.25	$43.27	$43.27	99,097
2023-01-11	$43.15	$43.63	$43.05	$43.53	$43.53	105,645
2023-01-10	$42.97	$43.28	$42.61	$43.01	$43.01	166,148
2023-01-09	$43.66	$43.66	$42.86	$42.88	$42.88	134,852
2023-01-06	$43.20	$43.80	$43.20	$43.66	$43.66	197,453
2023-01-05	$42.86	$43.10	$42.46	$42.85	$42.85	96,301
2023-01-04	$42.54	$43.28	$42.54	$43.10	$43.10	179,472
2023-01-03	$42.22	$42.38	$41.52	$42.38	$42.38	300,705
2022-12-30	$42.14	$42.50	$42.01	$42.28	$42.28	164,492
2022-12-29	$41.83	$42.62	$41.83	$42.42	$42.42	133,516
2022-12-28	$42.01	$42.31	$41.76	$41.80	$41.80	123,062
2022-12-27	$41.84	$42.18	$41.47	$41.96	$41.96	67,341
2022-12-23	$41.43	$41.94	$41.39	$41.85	$41.85	78,912
2022-12-22	$41.21	$41.48	$40.77	$41.45	$41.45	153,377
2022-12-21	$41.11	$41.51	$41.05	$41.45	$41.45	199,323
2022-12-20	$40.38	$41.25	$40.02	$40.82	$40.82	329,011
2022-12-19	$40.71	$41.13	$40.32	$40.36	$40.36	285,736
2022-12-16	$40.52	$40.97	$40.19	$40.65	$40.65	378,050
2022-12-15	$40.80	$41.34	$40.63	$40.88	$40.88	132,763
2022-12-14	$41.26	$41.96	$41.14	$41.18	$41.18	154,744
2022-12-13	$42.32	$42.32	$41.25	$41.25	$41.25	462,763
2022-12-12	$41.36	$41.77	$41.04	$41.76	$41.76	122,317
2022-12-09	$41.30	$41.71	$41.30	$41.41	$41.41	118,100
2022-12-08	$41.20	$41.69	$41.20	$41.54	$41.54	114,838
2022-12-07	$41.41	$41.71	$41.12	$41.14	$41.14	187,808
2022-12-06	$41.44	$41.76	$41.32	$41.65	$41.65	169,069
2022-12-05	$41.90	$41.90	$41.21	$41.49	$41.49	192,925
2022-12-02	$41.69	$42.40	$41.69	$41.95	$41.95	203,088
2022-12-01	$42.87	$42.87	$42.20	$42.21	$42.21	119,164
2022-11-30	$42.30	$42.66	$41.65	$42.58	$42.58	173,582
2022-11-29	$42.22	$42.59	$42.13	$42.46	$42.46	87,704
2022-11-28	$42.49	$42.67	$42.07	$42.27	$42.27	149,022
2022-11-25	$42.45	$42.86	$42.31	$42.85	$42.85	56,861
2022-11-23	$42.27	$42.46	$42.10	$42.20	$42.20	112,328
2022-11-22	$42.25	$42.58	$42.22	$42.44	$42.44	132,741
2022-11-21	$41.97	$42.46	$41.88	$42.19	$42.19	147,539
2022-11-18	$42.24	$42.38	$41.83	$42.02	$42.02	129,476
2022-11-17	$41.08	$41.80	$41.08	$41.59	$41.59	109,552
2022-11-16	$41.26	$41.57	$41.12	$41.46	$41.46	302,040
2022-11-15	$41.49	$41.76	$41.04	$41.28	$41.28	147,577
2022-11-14	$41.67	$41.97	$41.22	$41.24	$41.24	185,731
2022-11-11	$42.76	$42.76	$41.95	$42.08	$41.68	134,122
2022-11-10	$42.32	$42.67	$42.10	$42.44	$42.44	142,855
2022-11-09	$41.76	$41.97	$41.19	$41.30	$41.30	121,680
2022-11-08	$42.49	$42.49	$41.60	$41.92	$41.92	143,281
2022-11-07	$42.55	$42.55	$41.69	$42.23	$42.23	146,288
2022-11-04	$41.89	$42.30	$41.53	$42.27	$42.27	224,174
2022-11-03	$41.35	$41.54	$40.94	$41.11	$41.11	183,046
2022-11-02	$42.16	$42.56	$41.56	$41.75	$41.75	233,939
2022-11-01	$42.18	$42.67	$41.95	$42.40	$42.40	362,998
2022-10-31	$41.92	$42.46	$40.84	$41.70	$41.70	346,549
2022-10-28	$41.31	$42.19	$41.27	$42.14	$42.14	299,267
2022-10-27	$40.91	$41.65	$40.91	$41.13	$41.13	236,013
2022-10-26	$41.13	$41.36	$40.66	$40.68	$40.68	213,179
2022-10-25	$40.03	$40.82	$39.86	$40.79	$40.79	204,272
2022-10-24	$40.59	$40.87	$40.25	$40.39	$40.39	333,488
2022-10-21	$39.24	$40.39	$39.04	$40.37	$40.37	204,420
2022-10-20	$39.84	$40.16	$39.09	$39.35	$39.35	189,151
2022-10-19	$39.76	$40.49	$39.72	$40.17	$40.17	179,230
2022-10-18	$39.97	$40.08	$39.62	$39.89	$39.89	138,300
2022-10-17	$39.54	$39.75	$38.89	$39.24	$39.24	192,999
2022-10-14	$39.63	$39.81	$38.79	$38.88	$38.88	189,303
2022-10-13	$37.42	$39.45	$37.11	$39.32	$39.32	196,719
2022-10-12	$38.05	$38.64	$37.84	$37.85	$37.85	201,646
2022-10-11	$37.72	$38.80	$37.72	$38.35	$38.35	204,909
2022-10-10	$37.59	$38.02	$37.57	$37.88	$37.88	174,800
2022-10-07	$37.98	$37.98	$37.33	$37.49	$37.49	200,736
2022-10-06	$38.44	$38.55	$38.11	$38.27	$38.27	172,949
2022-10-05	$38.68	$38.98	$38.42	$38.69	$38.69	210,212
2022-10-04	$37.97	$39.18	$37.97	$39.11	$39.11	404,770
2022-10-03	$36.99	$37.90	$36.61	$37.68	$37.68	339,288
2022-09-30	$37.00	$37.45	$36.87	$36.90	$36.90	287,469
2022-09-29	$37.11	$37.31	$36.53	$37.15	$37.15	333,525
2022-09-28	$36.81	$37.46	$36.69	$37.26	$37.26	2,331,219
2022-09-27	$36.43	$36.76	$36.09	$36.70	$36.70	792,403
2022-09-26	$36.92	$37.15	$35.90	$36.23	$36.23	309,082
2022-09-23	$37.19	$37.36	$36.61	$37.10	$37.10	303,096
2022-09-22	$38.36	$38.36	$37.39	$37.60	$37.60	326,023
2022-09-21	$39.51	$39.55	$38.26	$38.27	$38.27	289,248
2022-09-20	$39.36	$39.59	$38.48	$38.91	$38.91	420,549
2022-09-19	$38.07	$39.76	$38.07	$39.72	$39.72	442,006
2022-09-16	$38.22	$38.55	$37.91	$38.26	$38.26	1,221,978
2022-09-15	$38.30	$38.67	$38.10	$38.30	$38.30	345,995
2022-09-14	$38.95	$39.04	$37.99	$38.35	$38.35	374,534
2022-09-13	$39.37	$39.75	$38.72	$38.83	$38.83	412,405
2022-09-12	$40.21	$40.48	$39.84	$39.89	$39.89	410,712
2022-09-09	$40.79	$40.79	$40.04	$40.06	$40.06	168,770
2022-09-08	$39.71	$40.33	$39.71	$40.16	$40.16	225,094
2022-09-07	$39.34	$39.97	$39.34	$39.81	$39.81	587,124
2022-09-06	$39.22	$39.97	$39.10	$39.64	$39.64	258,161
2022-09-02	$39.03	$39.89	$38.72	$38.92	$38.92	174,101
2022-09-01	$38.41	$38.97	$38.23	$38.77	$38.77	233,354
2022-08-31	$38.69	$39.14	$38.42	$38.46	$38.46	282,156
2022-08-30	$39.53	$39.54	$38.67	$38.67	$38.67	165,672
2022-08-29	$39.91	$40.12	$39.49	$39.55	$39.55	123,235
2022-08-26	$40.72	$40.72	$40.09	$40.19	$40.19	106,454
2022-08-25	$40.18	$40.74	$40.17	$40.71	$40.71	106,718
2022-08-24	$40.42	$40.42	$39.70	$40.01	$40.01	362,454
2022-08-23	$40.79	$40.79	$40.22	$40.29	$40.29	178,658
2022-08-22	$41.36	$41.36	$40.66	$40.73	$40.73	110,951
2022-08-19	$42.41	$42.41	$41.66	$41.74	$41.74	132,868
2022-08-18	$42.39	$42.59	$42.01	$42.31	$42.31	104,122
2022-08-17	$41.92	$42.56	$41.92	$42.29	$42.29	156,788
2022-08-16	$41.92	$42.46	$41.86	$42.26	$42.26	171,677
2022-08-15	$41.37	$42.09	$41.37	$41.83	$41.83	211,637
2022-08-12	$41.17	$41.78	$41.10	$41.70	$41.70	214,340
2022-08-11	$41.13	$41.56	$40.95	$41.41	$41.02	239,875
2022-08-10	$40.81	$41.03	$40.49	$40.70	$40.31	336,607
2022-08-09	$40.46	$40.88	$40.19	$40.41	$40.03	264,631
2022-08-08	$40.27	$40.82	$40.15	$40.35	$39.97	179,639
2022-08-05	$39.69	$40.20	$39.65	$40.01	$39.63	174,085
2022-08-04	$39.81	$40.19	$39.57	$39.63	$39.25	190,790
2022-08-03	$40.07	$40.51	$39.82	$40.04	$39.66	267,944
2022-08-02	$40.93	$41.00	$39.85	$39.94	$39.56	278,638
2022-08-01	$41.37	$41.86	$39.62	$41.14	$40.75	715,981
2022-07-29	$42.10	$42.97	$42.10	$42.42	$42.02	161,402
2022-07-28	$42.75	$42.75	$41.50	$42.22	$41.82	114,255
2022-07-27	$43.13	$43.13	$42.30	$42.87	$42.46	110,015
2022-07-26	$42.86	$43.19	$42.70	$43.15	$42.74	89,699
2022-07-25	$42.71	$43.29	$42.65	$42.87	$42.46	146,000
2022-07-22	$42.71	$42.94	$42.20	$42.46	$42.06	49,967
2022-07-21	$42.42	$42.82	$42.03	$42.80	$42.39	81,389
2022-07-20	$42.75	$42.92	$42.23	$42.75	$42.34	92,619
2022-07-19	$42.15	$42.89	$42.00	$42.87	$42.46	147,864
2022-07-18	$42.61	$42.78	$41.74	$41.74	$41.34	116,304
2022-07-15	$42.65	$42.65	$41.88	$42.15	$41.75	226,265
2022-07-14	$42.98	$42.98	$41.70	$41.81	$41.41	207,991
2022-07-13	$43.77	$44.13	$43.56	$43.92	$43.50	84,548
2022-07-12	$43.83	$44.62	$43.83	$44.03	$43.61	75,946
2022-07-11	$44.13	$44.65	$44.13	$44.24	$43.82	74,496
2022-07-08	$44.94	$44.94	$44.31	$44.32	$43.90	83,635
2022-07-07	$44.69	$45.00	$44.63	$44.63	$44.21	107,008
2022-07-06	$44.12	$44.64	$43.66	$44.22	$43.80	99,734
2022-07-05	$44.65	$44.65	$43.08	$43.96	$43.54	233,354
2022-07-01	$45.03	$45.46	$44.50	$45.11	$44.68	843,026
2022-06-30	$44.03	$45.21	$44.03	$44.90	$44.47	92,232
2022-06-29	$44.96	$45.02	$44.50	$44.61	$44.19	96,700
2022-06-28	$45.54	$45.78	$44.94	$45.06	$44.63	103,037
2022-06-27	$45.13	$45.18	$44.70	$45.04	$44.61	93,413
2022-06-24	$43.34	$45.49	$43.34	$45.09	$44.66	316,835
2022-06-23	$43.18	$43.43	$42.66	$43.01	$42.60	94,076
2022-06-22	$42.85	$43.51	$42.51	$43.33	$42.92	87,769
2022-06-21	$42.68	$43.57	$42.65	$43.33	$42.92	121,091
2022-06-17	$42.00	$42.56	$41.72	$42.30	$41.90	278,713
2022-06-16	$42.42	$42.50	$41.71	$41.91	$41.51	163,084
2022-06-15	$43.00	$43.71	$42.53	$43.23	$42.82	130,292
2022-06-14	$42.89	$43.36	$42.58	$42.80	$42.39	76,347
2022-06-13	$43.10	$43.40	$42.44	$42.75	$42.34	177,903
2022-06-10	$44.00	$44.30	$43.60	$43.89	$43.47	147,612
2022-06-09	$45.39	$45.57	$44.69	$44.69	$44.27	73,432
2022-06-08	$46.16	$46.16	$45.37	$45.57	$45.14	76,484
2022-06-07	$45.86	$46.52	$45.68	$46.52	$46.08	120,631
2022-06-06	$46.00	$46.47	$45.48	$46.13	$45.69	131,151
2022-06-03	$45.74	$45.94	$45.54	$45.86	$45.42	106,013
2022-06-02	$45.68	$46.05	$44.89	$46.05	$45.61	136,309
2022-06-01	$45.95	$45.95	$44.78	$45.57	$45.14	183,491
2022-05-31	$45.99	$46.18	$45.53	$45.84	$45.40	165,133
2022-05-27	$45.80	$46.12	$45.53	$46.08	$45.64	115,196
2022-05-26	$45.67	$45.92	$45.50	$45.80	$45.36	99,421
2022-05-25	$44.86	$45.65	$44.86	$45.31	$44.88	304,761
2022-05-24	$44.76	$44.88	$43.95	$44.86	$44.43	130,632
2022-05-23	$44.58	$45.01	$43.88	$44.91	$44.48	145,158
2022-05-20	$44.36	$44.75	$43.30	$43.99	$43.57	141,817
2022-05-19	$44.00	$44.28	$43.27	$43.94	$43.52	139,170
2022-05-18	$45.16	$45.35	$44.23	$44.42	$44.00	105,406
2022-05-17	$44.93	$45.46	$44.83	$45.45	$45.02	88,469
2022-05-16	$43.91	$44.57	$43.66	$44.28	$43.86	86,403
2022-05-13	$43.59	$44.41	$43.37	$44.14	$43.72	113,628
2022-05-12	$44.09	$44.12	$43.36	$43.85	$43.04	153,987
2022-05-11	$44.11	$44.94	$43.85	$44.00	$43.19	114,005
2022-05-10	$44.63	$45.08	$43.58	$43.97	$43.16	169,321
2022-05-09	$44.94	$45.13	$44.19	$44.33	$43.51	193,036
2022-05-06	$45.44	$45.72	$45.19	$45.52	$44.68	128,085
2022-05-05	$46.05	$46.21	$45.24	$45.59	$44.75	120,088
2022-05-04	$45.15	$46.43	$44.99	$46.43	$45.58	252,770
2022-05-03	$44.79	$45.84	$44.51	$45.31	$44.48	157,720
2022-05-02	$45.10	$47.06	$43.76	$44.88	$44.05	294,266
2022-04-29	$48.43	$48.79	$47.43	$47.44	$46.57	144,006
2022-04-28	$48.29	$48.70	$47.64	$48.65	$47.76	102,797
2022-04-27	$47.62	$48.28	$47.36	$48.01	$47.13	90,445
2022-04-26	$47.85	$48.29	$47.47	$47.53	$46.66	87,047
2022-04-25	$48.04	$48.41	$47.16	$48.33	$47.44	147,362
2022-04-22	$49.60	$49.60	$48.31	$48.34	$47.45	108,910
2022-04-21	$50.00	$50.33	$49.42	$49.57	$48.66	107,039
2022-04-20	$49.00	$49.68	$48.89	$49.67	$48.76	151,662
2022-04-19	$48.81	$48.98	$48.60	$48.66	$47.76	130,143
2022-04-18	$48.44	$49.04	$48.44	$48.87	$47.97	82,593
2022-04-14	$48.53	$48.96	$48.53	$48.73	$47.83	88,119
2022-04-13	$48.26	$48.81	$48.04	$48.59	$47.70	96,289
2022-04-12	$48.64	$49.06	$48.27	$48.49	$47.60	153,155
2022-04-11	$48.52	$49.06	$48.49	$48.57	$47.68	108,564
2022-04-08	$47.93	$48.68	$47.85	$48.43	$47.54	134,754
2022-04-07	$48.01	$48.14	$47.39	$47.74	$46.86	348,943
2022-04-06	$47.94	$48.55	$47.77	$48.01	$47.13	140,377
2022-04-05	$47.99	$48.63	$47.83	$47.94	$47.06	148,626
2022-04-04	$49.50	$49.50	$47.73	$48.21	$47.32	212,047
2022-04-01	$49.07	$49.47	$48.85	$49.45	$48.54	162,564
2022-03-31	$49.15	$49.50	$48.61	$48.62	$47.73	190,393
2022-03-30	$49.22	$49.37	$49.02	$49.15	$48.25	116,781
2022-03-29	$49.40	$49.47	$48.90	$49.22	$48.31	129,197
2022-03-28	$49.17	$49.17	$48.58	$48.88	$47.98	88,165
2022-03-25	$48.85	$49.16	$48.65	$49.15	$48.25	90,694
2022-03-24	$48.28	$49.04	$48.28	$48.69	$47.79	109,834
2022-03-23	$48.25	$48.46	$48.02	$48.16	$47.27	186,828
2022-03-22	$48.90	$49.05	$48.29	$48.47	$47.58	145,636
2022-03-21	$47.98	$48.55	$47.74	$48.50	$47.61	170,215
2022-03-18	$47.51	$47.90	$46.94	$47.76	$46.88	632,836
2022-03-17	$47.00	$47.70	$46.97	$47.62	$46.74	238,527
2022-03-16	$47.09	$47.42	$46.76	$47.38	$46.51	205,219
2022-03-15	$47.01	$47.46	$46.18	$46.68	$45.82	173,441
2022-03-14	$45.44	$46.82	$45.44	$46.67	$45.81	277,296
2022-03-11	$45.07	$45.45	$44.66	$44.76	$43.94	152,217
2022-03-10	$44.29	$44.94	$43.97	$44.82	$44.00	140,163
2022-03-09	$44.99	$45.28	$44.52	$44.75	$43.93	135,218
2022-03-08	$44.07	$44.76	$43.35	$43.83	$43.02	197,062
2022-03-07	$44.81	$45.21	$43.52	$43.53	$42.73	177,395
2022-03-04	$45.09	$45.39	$44.74	$45.15	$44.32	137,307
2022-03-03	$45.73	$46.29	$45.62	$45.85	$45.01	249,479
2022-03-02	$44.90	$45.99	$44.90	$45.70	$44.86	263,981
2022-03-01	$45.35	$45.50	$44.41	$44.52	$43.70	230,416
2022-02-28	$45.11	$46.20	$44.52	$45.70	$44.86	267,323
2022-02-25	$44.40	$46.22	$44.34	$46.12	$45.27	144,739
2022-02-24	$43.97	$43.99	$42.87	$43.88	$43.07	298,122
2022-02-23	$46.33	$46.33	$44.90	$45.05	$44.22	323,561
2022-02-22	$45.89	$46.34	$45.59	$46.08	$45.23	212,860
2022-02-18	$45.89	$46.53	$45.83	$46.14	$45.29	168,129
2022-02-17	$48.92	$49.24	$48.38	$48.52	$45.27	306,430
2022-02-16	$48.70	$49.40	$48.70	$48.97	$45.69	188,827
2022-02-15	$47.94	$48.85	$47.86	$48.80	$45.53	240,778
2022-02-14	$47.63	$47.91	$46.80	$47.55	$44.37	322,047
2022-02-11	$47.74	$48.11	$47.16	$47.39	$44.22	183,097
2022-02-10	$47.90	$48.16	$47.50	$47.61	$44.42	258,499
2022-02-09	$47.79	$48.08	$47.59	$47.99	$44.78	229,896
2022-02-08	$47.40	$47.94	$47.02	$47.74	$44.54	184,789
2022-02-07	$46.78	$47.80	$46.67	$46.87	$43.73	302,421
2022-02-04	$46.77	$47.29	$46.44	$46.87	$43.73	128,973
2022-02-03	$46.79	$46.93	$46.49	$46.64	$43.52	80,953
2022-02-02	$46.15	$46.74	$46.11	$46.68	$43.56	100,333
2022-02-01	$45.56	$46.15	$45.30	$46.11	$43.02	108,443
2022-01-31	$45.05	$45.96	$44.85	$45.91	$42.84	72,119
2022-01-28	$45.31	$45.56	$44.54	$45.33	$42.30	97,886
2022-01-27	$45.45	$46.38	$44.83	$45.32	$42.29	88,871
2022-01-26	$45.11	$45.98	$44.98	$45.28	$42.25	255,856
2022-01-25	$44.81	$45.15	$43.61	$44.72	$41.73	163,216
2022-01-24	$44.55	$45.24	$43.70	$45.19	$42.17	133,060
2022-01-21	$45.21	$45.45	$44.63	$44.72	$41.73	89,003
2022-01-20	$45.65	$46.43	$45.31	$45.37	$42.33	124,406
2022-01-19	$46.61	$46.62	$45.30	$45.38	$42.34	103,567
2022-01-18	$47.10	$47.10	$46.23	$46.28	$43.18	96,799
2022-01-14	$46.63	$47.25	$46.47	$47.02	$43.87	167,119
2022-01-13	$46.84	$47.51	$46.84	$47.09	$43.94	62,999
2022-01-12	$46.95	$47.09	$46.42	$46.83	$43.70	90,549
2022-01-11	$46.92	$47.05	$46.19	$46.83	$43.70	124,548
2022-01-10	$47.05	$47.12	$46.39	$46.65	$43.53	142,852
2022-01-07	$45.67	$46.79	$45.63	$46.74	$43.61	149,568
2022-01-06	$45.71	$46.26	$45.36	$45.55	$42.50	154,000
2022-01-05	$45.80	$46.24	$45.05	$45.12	$42.10	125,462
2022-01-04	$45.12	$45.97	$45.08	$45.68	$42.62	211,783
2022-01-03	$44.43	$44.98	$44.43	$44.69	$41.70	126,670
2021-12-31	$44.04	$44.36	$43.96	$44.08	$41.13	74,980
2021-12-30	$44.53	$44.68	$44.02	$44.11	$41.16	62,454
2021-12-29	$44.42	$44.77	$44.37	$44.58	$41.60	111,347
2021-12-28	$43.98	$44.76	$43.98	$44.46	$41.48	90,445
2021-12-27	$43.75	$44.17	$43.52	$44.12	$41.17	70,547
2021-12-23	$43.58	$44.10	$43.58	$43.78	$40.85	75,693
2021-12-22	$43.20	$43.46	$42.98	$43.24	$40.35	81,044
2021-12-21	$42.84	$43.73	$42.84	$43.18	$40.29	99,866
2021-12-20	$42.71	$42.77	$42.06	$42.41	$39.57	94,442
2021-12-17	$44.31	$44.31	$43.22	$43.33	$40.43	217,359
2021-12-16	$44.50	$44.80	$44.21	$44.41	$41.44	111,897
2021-12-15	$44.12	$44.35	$43.85	$44.17	$41.21	84,552
2021-12-14	$43.39	$44.30	$43.39	$44.22	$41.26	276,364
2021-12-13	$43.93	$43.93	$43.33	$43.36	$40.46	91,991
2021-12-10	$44.31	$44.57	$44.02	$44.11	$41.16	56,064
2021-12-09	$43.59	$44.30	$43.58	$44.09	$41.14	88,899
2021-12-08	$43.83	$44.00	$43.58	$43.81	$40.88	71,733
2021-12-07	$43.79	$44.08	$43.58	$43.79	$40.86	98,068
2021-12-06	$43.28	$44.08	$43.14	$43.53	$40.62	132,183
2021-12-03	$43.09	$43.30	$42.72	$43.05	$40.17	101,757
2021-12-02	$42.04	$43.31	$42.04	$43.17	$40.28	113,937
2021-12-01	$42.43	$43.18	$41.69	$41.79	$38.99	107,693
2021-11-30	$42.50	$42.50	$41.51	$41.64	$38.85	178,303
2021-11-29	$43.68	$43.68	$42.93	$43.06	$40.18	77,852
2021-11-26	$43.60	$43.73	$42.82	$43.28	$40.38	57,697
2021-11-24	$44.90	$45.28	$44.75	$44.91	$41.90	146,377
2021-11-23	$44.62	$45.41	$44.62	$45.34	$42.31	97,337
2021-11-22	$43.92	$44.66	$43.84	$44.36	$41.39	75,896
2021-11-19	$44.31	$44.51	$43.58	$43.68	$40.76	122,461
2021-11-18	$45.34	$45.46	$44.55	$44.69	$41.70	72,939
2021-11-17	$45.22	$45.44	$45.01	$45.27	$42.24	104,134
2021-11-16	$45.24	$45.60	$45.09	$45.39	$42.35	116,117
2021-11-15	$45.46	$45.46	$44.95	$45.11	$42.09	169,004
2021-11-12	$45.20	$45.29	$44.86	$45.20	$42.17	108,495
2021-11-11	$45.63	$45.80	$45.19	$45.62	$42.21	236,533
2021-11-10	$45.52	$46.01	$45.27	$45.68	$42.27	107,114
2021-11-09	$45.63	$45.88	$45.17	$45.33	$41.94	151,540
2021-11-08	$45.93	$46.10	$45.59	$45.92	$42.49	74,505
2021-11-05	$45.51	$46.16	$45.41	$45.85	$42.42	83,137
2021-11-04	$46.12	$46.30	$44.67	$45.26	$41.88	126,570
2021-11-03	$46.03	$46.51	$45.62	$46.24	$42.79	135,073
2021-11-02	$46.05	$46.59	$46.04	$46.35	$42.89	139,374
2021-11-01	$46.16	$46.65	$45.41	$46.03	$42.59	288,353
2021-10-29	$45.45	$45.80	$44.83	$44.86	$41.51	166,151
2021-10-28	$45.32	$45.75	$45.25	$45.54	$42.14	101,253
2021-10-27	$45.81	$45.95	$44.92	$45.04	$41.68	257,502
2021-10-26	$46.17	$46.17	$45.65	$45.77	$42.35	97,611
2021-10-25	$46.09	$46.22	$45.67	$46.19	$42.74	111,355
2021-10-22	$45.86	$46.15	$45.62	$45.95	$42.52	71,391
2021-10-21	$46.14	$46.20	$45.54	$45.85	$42.42	71,615
2021-10-20	$45.25	$46.07	$44.84	$46.01	$42.57	80,745
2021-10-19	$45.33	$45.44	$45.08	$45.20	$41.82	88,626
2021-10-18	$45.13	$45.39	$44.83	$44.91	$41.55	93,580
2021-10-15	$45.59	$45.80	$45.27	$45.35	$41.96	146,620
2021-10-14	$44.86	$45.20	$44.51	$45.13	$41.76	107,228
2021-10-13	$44.64	$44.74	$43.91	$44.65	$41.31	86,272
2021-10-12	$44.59	$45.08	$44.53	$44.74	$41.40	127,403
2021-10-11	$44.89	$45.35	$44.50	$44.54	$41.21	136,388
2021-10-08	$44.40	$44.86	$44.37	$44.69	$41.35	126,587
2021-10-07	$44.29	$44.97	$44.23	$44.36	$41.05	229,212
2021-10-06	$42.92	$44.09	$42.70	$44.09	$40.80	194,959
2021-10-05	$42.57	$43.46	$42.11	$43.27	$40.04	156,046
2021-10-04	$42.60	$43.22	$42.26	$42.40	$39.23	131,749
2021-10-01	$41.97	$42.88	$41.82	$42.59	$39.41	115,440
2021-09-30	$42.84	$43.13	$41.96	$41.96	$38.83	118,696
2021-09-29	$42.25	$42.70	$42.25	$42.65	$39.46	98,739
2021-09-28	$42.84	$43.37	$42.09	$42.24	$39.08	128,779
2021-09-27	$41.86	$43.03	$41.86	$42.83	$39.63	176,093
2021-09-24	$41.59	$42.23	$41.59	$41.69	$38.58	122,055
2021-09-23	$41.80	$42.20	$41.72	$41.77	$38.65	179,341
2021-09-22	$41.99	$42.18	$41.60	$41.65	$38.54	253,098
2021-09-21	$42.35	$42.68	$41.66	$41.66	$38.55	126,580
2021-09-20	$41.97	$42.34	$41.44	$42.02	$38.88	205,119
2021-09-17	$43.25	$43.48	$42.73	$42.73	$39.54	1,608,921
2021-09-16	$43.63	$43.79	$43.11	$43.15	$39.93	133,124
2021-09-15	$43.06	$43.78	$43.06	$43.53	$40.28	132,277
2021-09-14	$43.52	$43.87	$43.04	$43.18	$39.95	162,839
2021-09-13	$42.84	$43.64	$42.84	$43.54	$40.29	147,786
2021-09-10	$43.33	$43.33	$42.29	$42.42	$39.25	148,843
2021-09-09	$43.58	$44.21	$42.98	$43.00	$39.79	126,053
2021-09-08	$43.58	$44.21	$43.41	$43.71	$40.44	301,255
2021-09-07	$44.35	$44.35	$43.64	$43.73	$40.46	122,769
2021-09-03	$44.51	$44.77	$44.12	$44.16	$40.86	113,755
2021-09-02	$44.72	$44.72	$44.32	$44.53	$41.20	105,933
2021-09-01	$44.58	$44.86	$44.18	$44.57	$41.24	136,027
2021-08-31	$44.08	$44.61	$44.01	$44.35	$41.04	142,604
2021-08-30	$44.48	$44.48	$43.44	$44.00	$40.71	158,256
2021-08-27	$44.02	$44.44	$43.69	$44.35	$41.04	140,617
2021-08-26	$44.02	$44.07	$43.73	$43.87	$40.59	186,539
2021-08-25	$43.25	$44.19	$43.21	$44.05	$40.76	264,329
2021-08-24	$43.43	$43.57	$43.10	$43.29	$40.06	159,495
2021-08-23	$43.19	$43.48	$43.17	$43.26	$40.03	78,180
2021-08-20	$42.50	$43.23	$42.39	$42.98	$39.77	76,915
2021-08-19	$42.62	$43.16	$42.47	$42.59	$39.41	115,854
2021-08-18	$43.08	$43.50	$42.96	$43.02	$39.81	75,827
2021-08-17	$43.14	$43.46	$42.98	$43.22	$39.99	120,654
2021-08-16	$43.27	$43.91	$43.20	$43.39	$40.15	89,695
2021-08-13	$44.02	$44.21	$43.53	$43.61	$40.35	123,041
2021-08-12	$44.70	$44.82	$44.32	$44.50	$40.82	159,846
2021-08-11	$44.60	$44.67	$44.27	$44.66	$40.97	97,669
2021-08-10	$43.28	$44.72	$43.28	$44.30	$40.64	123,841
2021-08-09	$44.22	$44.51	$44.07	$44.28	$40.62	64,644
2021-08-06	$44.00	$44.44	$43.82	$44.28	$40.62	155,163
2021-08-05	$43.38	$43.65	$43.11	$43.60	$39.99	124,791
2021-08-04	$43.44	$43.81	$43.23	$43.25	$39.67	102,393
2021-08-03	$43.99	$44.39	$43.54	$43.99	$40.35	169,929
2021-08-02	$44.23	$44.97	$43.71	$43.80	$40.18	197,938
2021-07-30	$43.82	$44.57	$43.82	$44.01	$40.37	165,930
2021-07-29	$43.86	$44.29	$43.45	$44.08	$40.43	131,409
2021-07-28	$43.88	$44.33	$43.26	$43.55	$39.95	217,936
2021-07-27	$43.64	$44.23	$43.31	$43.95	$40.32	141,604
2021-07-26	$43.78	$44.25	$43.77	$43.97	$40.33	137,194
2021-07-23	$44.06	$44.27	$43.42	$43.80	$40.18	239,126
2021-07-22	$44.31	$44.34	$43.69	$43.72	$40.10	113,640
2021-07-21	$44.50	$45.09	$44.50	$44.58	$40.89	132,122
2021-07-20	$42.98	$44.71	$42.98	$44.17	$40.52	322,553
2021-07-19	$43.84	$43.84	$42.65	$42.85	$39.31	156,879
2021-07-16	$44.99	$44.99	$44.37	$44.50	$40.82	131,495
2021-07-15	$44.07	$44.84	$44.07	$44.83	$41.12	219,961
2021-07-14	$44.44	$44.80	$44.10	$44.30	$40.64	145,271
2021-07-13	$44.76	$44.93	$44.31	$44.38	$40.71	154,696
2021-07-12	$44.78	$45.32	$44.78	$44.95	$41.23	214,419
2021-07-09	$44.54	$44.96	$44.49	$44.95	$41.23	195,823
2021-07-08	$44.38	$44.58	$43.76	$43.92	$40.29	194,631
2021-07-07	$44.85	$45.44	$44.82	$45.25	$41.51	128,850
2021-07-06	$44.95	$45.02	$44.11	$45.02	$41.30	709,664
2021-07-02	$45.84	$45.84	$44.81	$45.22	$41.48	317,151
2021-07-01	$45.70	$46.09	$45.38	$46.06	$42.25	161,680
2021-06-30	$45.36	$45.55	$45.28	$45.49	$41.73	116,635
2021-06-29	$45.84	$45.94	$45.28	$45.39	$41.64	113,442
2021-06-28	$46.19	$46.19	$45.34	$45.55	$41.78	121,999
2021-06-25	$45.90	$46.46	$45.76	$46.36	$42.53	218,977
2021-06-24	$45.67	$45.95	$45.37	$45.82	$42.03	111,174
2021-06-23	$45.49	$45.60	$45.10	$45.31	$41.56	132,691
2021-06-22	$45.61	$45.74	$45.35	$45.43	$41.67	112,931
2021-06-21	$44.84	$45.79	$44.84	$45.65	$41.87	199,191
2021-06-18	$45.70	$45.74	$44.57	$44.59	$40.90	218,807
2021-06-17	$47.30	$47.34	$45.87	$46.25	$42.43	118,434
2021-06-16	$47.63	$47.90	$47.28	$47.38	$43.46	120,437
2021-06-15	$47.51	$47.97	$47.07	$47.77	$43.82	91,732
2021-06-14	$47.71	$47.71	$47.13	$47.34	$43.42	72,193
2021-06-11	$47.57	$47.96	$47.40	$47.71	$43.76	82,182
2021-06-10	$47.99	$48.10	$47.44	$47.48	$43.55	102,185
2021-06-09	$48.13	$48.13	$47.52	$47.64	$43.70	128,559
2021-06-08	$47.23	$48.30	$47.07	$48.19	$44.20	282,610
2021-06-07	$48.09	$48.09	$47.35	$47.47	$43.54	98,001
2021-06-04	$47.92	$48.02	$47.49	$47.94	$43.98	134,116
2021-06-03	$47.44	$47.94	$47.22	$47.77	$43.82	106,688
2021-06-02	$48.21	$48.30	$47.64	$47.68	$43.74	128,263
2021-06-01	$48.02	$48.39	$47.78	$47.99	$44.02	127,040
2021-05-28	$47.72	$47.90	$47.26	$47.81	$43.86	138,770
2021-05-27	$47.23	$47.57	$46.98	$47.48	$43.55	132,226
2021-05-26	$46.99	$47.36	$46.80	$46.97	$43.09	215,850
2021-05-25	$47.62	$47.77	$46.80	$46.86	$42.98	269,760
2021-05-24	$47.51	$47.94	$47.41	$47.72	$43.77	145,414
2021-05-21	$47.37	$48.60	$47.32	$47.43	$43.51	169,929
2021-05-20	$46.97	$47.53	$46.86	$47.32	$43.41	264,110
2021-05-19	$46.62	$47.04	$46.18	$46.92	$43.04	98,271
2021-05-18	$47.29	$47.50	$47.04	$47.09	$43.20	148,808
2021-05-17	$47.68	$47.78	$47.21	$47.43	$43.51	104,434
2021-05-14	$47.22	$47.87	$47.14	$47.80	$43.85	119,804
2021-05-13	$46.10	$47.70	$46.10	$47.45	$43.18	143,313
2021-05-12	$47.09	$47.32	$46.22	$46.25	$42.09	158,710
2021-05-11	$47.91	$47.95	$46.94	$47.04	$42.81	153,708
2021-05-10	$48.64	$49.08	$48.20	$48.21	$43.87	171,958
2021-05-07	$47.69	$48.35	$47.68	$48.34	$43.99	156,096
2021-05-06	$47.75	$48.29	$47.54	$48.20	$43.87	164,966
2021-05-05	$47.57	$47.67	$47.19	$47.51	$43.24	100,249
2021-05-04	$47.61	$47.86	$47.20	$47.63	$43.35	139,663
2021-05-03	$47.31	$48.26	$47.00	$47.67	$43.38	386,208
2021-04-30	$47.16	$47.53	$46.90	$46.93	$42.71	197,512
2021-04-29	$47.08	$47.46	$47.00	$47.26	$43.01	109,999
2021-04-28	$47.02	$47.03	$46.23	$46.68	$42.48	232,214
2021-04-27	$47.02	$47.09	$46.69	$47.03	$42.80	90,820
2021-04-26	$47.59	$47.85	$46.99	$47.05	$42.82	112,493
2021-04-23	$46.14	$47.36	$46.10	$47.34	$43.08	269,611
2021-04-22	$46.78	$46.80	$46.22	$46.22	$42.06	127,957
2021-04-21	$46.48	$47.25	$46.27	$46.90	$42.68	301,925
2021-04-20	$46.72	$46.82	$46.36	$46.48	$42.30	154,883
2021-04-19	$46.98	$47.04	$46.65	$46.70	$42.50	148,443
2021-04-16	$46.85	$47.00	$46.49	$46.76	$42.55	118,563
2021-04-15	$46.76	$46.76	$46.29	$46.47	$42.29	119,894
2021-04-14	$46.09	$46.93	$46.09	$46.58	$42.39	160,817
2021-04-13	$46.50	$46.56	$45.86	$46.20	$42.04	167,838
2021-04-12	$46.03	$46.56	$45.81	$46.49	$42.31	217,390
2021-04-09	$46.01	$46.15	$45.40	$46.08	$41.94	156,721
2021-04-08	$45.90	$46.24	$45.44	$45.80	$41.68	236,342
2021-04-07	$46.17	$46.26	$45.75	$46.22	$42.06	143,807
2021-04-06	$46.16	$46.74	$45.89	$46.20	$42.04	502,398
2021-04-05	$46.29	$46.57	$45.87	$46.17	$42.02	346,426
2021-04-01	$44.64	$45.83	$44.41	$45.81	$41.69	226,642
2021-03-31	$45.85	$45.87	$44.59	$44.63	$40.62	404,014
2021-03-30	$45.83	$46.21	$45.55	$45.94	$41.81	235,055
2021-03-29	$45.24	$45.70	$45.19	$45.53	$41.44	185,804
2021-03-26	$45.54	$45.83	$45.13	$45.52	$41.43	163,636
2021-03-25	$44.25	$45.27	$43.75	$45.23	$41.16	184,581
2021-03-24	$44.90	$45.35	$44.27	$44.34	$40.35	297,995
2021-03-23	$44.64	$45.06	$44.20	$44.68	$40.66	273,950
2021-03-22	$45.62	$45.71	$44.76	$44.94	$40.90	234,960
2021-03-19	$46.77	$46.77	$45.92	$45.96	$41.83	330,766
2021-03-18	$46.82	$47.69	$46.52	$46.90	$42.68	339,691
2021-03-17	$45.74	$46.53	$45.61	$46.40	$42.23	190,132
2021-03-16	$45.98	$46.01	$45.29	$45.84	$41.72	132,427
2021-03-15	$46.19	$46.37	$45.60	$46.27	$42.11	131,784
2021-03-12	$46.15	$46.72	$45.91	$46.28	$42.12	165,122
2021-03-11	$45.71	$45.97	$45.21	$45.72	$41.61	198,035
2021-03-10	$45.41	$46.16	$45.15	$45.95	$41.82	199,420
2021-03-09	$45.34	$45.90	$44.62	$45.09	$41.03	268,760
2021-03-08	$44.70	$45.95	$44.35	$45.57	$41.47	197,520
2021-03-05	$43.97	$44.62	$43.60	$44.38	$40.39	175,972
2021-03-04	$43.64	$43.78	$42.59	$43.30	$39.41	198,046
2021-03-03	$43.15	$44.38	$42.97	$43.66	$39.73	166,270
2021-03-02	$43.06	$43.42	$42.83	$43.09	$39.21	209,672
2021-03-01	$43.25	$43.81	$43.01	$43.16	$39.28	369,854
2021-02-26	$43.03	$43.47	$42.41	$42.54	$38.71	337,886
2021-02-25	$44.97	$44.97	$43.20	$43.22	$39.33	286,939
2021-02-24	$44.31	$44.73	$44.07	$44.61	$40.60	581,901
2021-02-23	$44.29	$44.46	$43.74	$44.20	$40.22	310,384
2021-02-22	$43.43	$44.21	$43.23	$44.17	$40.20	362,812
2021-02-19	$43.62	$44.08	$43.03	$43.67	$39.74	404,807
2021-02-18	$44.44	$44.73	$43.94	$43.94	$38.98	269,729
2021-02-17	$43.86	$44.73	$43.84	$44.66	$39.62	277,404
2021-02-16	$43.67	$44.28	$43.61	$43.80	$38.86	216,951
2021-02-12	$43.85	$44.09	$42.79	$43.22	$38.34	155,566
2021-02-11	$42.55	$43.83	$42.55	$43.82	$38.87	330,044
2021-02-10	$43.21	$43.27	$42.40	$42.55	$37.75	176,616
2021-02-09	$42.76	$43.18	$41.93	$43.13	$38.26	240,358
2021-02-08	$43.00	$43.00	$41.05	$42.69	$37.87	478,785
2021-02-05	$40.50	$41.06	$40.50	$40.76	$36.16	137,140
2021-02-04	$39.64	$40.93	$39.57	$40.49	$35.92	178,762
2021-02-03	$39.24	$39.53	$38.94	$39.41	$34.96	182,945
2021-02-02	$39.26	$39.65	$38.66	$39.42	$34.97	114,785
2021-02-01	$38.73	$38.93	$38.30	$38.87	$34.48	246,809
2021-01-29	$39.08	$39.10	$38.31	$38.42	$34.08	156,741
2021-01-28	$39.00	$39.76	$38.74	$39.34	$34.90	184,973
2021-01-27	$38.85	$39.06	$38.19	$38.45	$34.11	416,883
2021-01-26	$40.09	$40.17	$39.12	$39.19	$34.77	177,815
2021-01-25	$39.72	$39.98	$39.31	$39.94	$35.43	112,669
2021-01-22	$40.21	$40.41	$39.80	$39.97	$35.46	142,774
2021-01-21	$41.41	$41.53	$40.49	$40.50	$35.93	139,070
2021-01-20	$40.96	$41.34	$40.83	$41.28	$36.62	150,609
2021-01-19	$40.45	$41.10	$40.19	$40.90	$36.28	165,359
2021-01-15	$39.50	$40.63	$39.50	$40.38	$35.82	280,126
2021-01-14	$40.07	$40.17	$39.29	$40.13	$35.60	121,073
2021-01-13	$40.05	$40.15	$39.44	$39.80	$35.31	121,438
2021-01-12	$39.66	$40.00	$39.38	$39.85	$35.35	102,968
2021-01-11	$39.46	$39.66	$39.22	$39.42	$34.97	105,598
2021-01-08	$40.25	$40.25	$39.05	$39.72	$35.24	300,014
2021-01-07	$39.45	$40.29	$39.34	$40.27	$35.72	273,625
2021-01-06	$39.00	$40.45	$39.00	$40.36	$35.80	176,127
2021-01-05	$38.06	$38.54	$37.57	$38.25	$33.93	288,108
2021-01-04	$39.00	$39.04	$37.80	$38.02	$33.73	193,284
2020-12-31	$38.42	$38.99	$38.24	$38.96	$34.56	120,186
2020-12-30	$38.28	$38.92	$38.21	$38.44	$34.10	81,676
2020-12-29	$38.66	$38.98	$38.09	$38.23	$33.91	126,441
2020-12-28	$38.80	$39.12	$38.35	$38.58	$34.22	164,172
2020-12-24	$38.60	$38.68	$37.98	$38.64	$34.28	69,140
2020-12-23	$38.21	$39.10	$38.21	$38.48	$34.14	571,477
2020-12-22	$38.44	$38.64	$37.90	$37.95	$33.67	247,910
2020-12-21	$38.47	$38.47	$37.50	$38.44	$34.10	300,897
2020-12-18	$38.26	$38.76	$38.07	$38.44	$34.10	1,148,394
2020-12-17	$38.76	$38.76	$38.08	$38.38	$34.05	380,674
2020-12-16	$38.61	$38.88	$38.27	$38.75	$34.38	245,910
2020-12-15	$37.59	$38.47	$37.44	$38.37	$34.04	179,753
2020-12-14	$37.97	$37.98	$37.31	$37.39	$33.17	231,624
2020-12-11	$36.78	$37.66	$36.78	$37.58	$33.34	283,096
2020-12-10	$36.72	$37.29	$36.51	$37.20	$33.00	283,656
2020-12-09	$36.37	$36.94	$36.06	$36.84	$32.68	285,225
2020-12-08	$35.72	$36.22	$35.72	$36.15	$32.07	117,443
2020-12-07	$36.30	$36.60	$35.96	$36.08	$32.01	283,661
2020-12-04	$36.47	$36.64	$36.26	$36.49	$32.37	319,532
2020-12-03	$35.70	$36.39	$35.42	$36.21	$32.12	283,748
2020-12-02	$35.21	$35.76	$35.21	$35.64	$31.62	202,590
2020-12-01	$35.13	$35.43	$34.85	$35.33	$31.34	199,693
2020-11-30	$35.00	$35.07	$34.27	$34.51	$30.61	516,136
2020-11-27	$35.52	$35.75	$34.98	$35.10	$31.14	137,603
2020-11-25	$35.76	$35.76	$34.97	$35.56	$31.55	494,328
2020-11-24	$35.33	$35.99	$34.94	$35.97	$31.91	214,110
2020-11-23	$35.46	$35.65	$34.81	$35.04	$31.08	176,318
2020-11-20	$34.87	$35.41	$34.56	$35.08	$31.12	186,414
2020-11-19	$35.22	$35.29	$34.55	$35.10	$31.14	216,509
2020-11-18	$35.98	$35.99	$35.45	$35.55	$31.54	229,028
2020-11-17	$35.22	$35.88	$34.89	$35.58	$31.56	165,973
2020-11-16	$35.71	$35.92	$35.34	$35.76	$31.72	164,967
2020-11-13	$34.30	$34.93	$34.11	$34.85	$30.92	97,744
2020-11-12	$34.45	$34.63	$33.95	$34.27	$30.08	110,184
2020-11-11	$35.25	$35.40	$34.44	$34.71	$30.47	126,497
2020-11-10	$35.06	$35.30	$34.72	$35.19	$30.89	177,286
2020-11-09	$34.43	$35.44	$34.25	$34.82	$30.56	327,455
2020-11-06	$32.46	$32.76	$32.27	$32.57	$28.59	185,025
2020-11-05	$32.14	$32.74	$31.79	$32.48	$28.51	232,440
2020-11-04	$31.93	$32.72	$31.31	$32.11	$28.19	248,821
2020-11-03	$32.00	$33.22	$31.99	$32.43	$28.47	374,253
2020-11-02	$30.78	$31.95	$30.56	$31.66	$27.79	385,659
2020-10-30	$29.15	$29.87	$29.15	$29.79	$26.15	342,883
2020-10-29	$28.82	$29.40	$28.37	$29.25	$25.68	220,573
2020-10-28	$28.47	$29.01	$28.43	$28.80	$25.28	330,240
2020-10-27	$29.68	$29.68	$29.00	$29.00	$25.46	234,922
2020-10-26	$30.43	$30.43	$29.59	$29.78	$26.14	214,851
2020-10-23	$30.58	$30.84	$30.35	$30.73	$26.97	123,473
2020-10-22	$30.54	$30.83	$30.33	$30.43	$26.71	185,853
2020-10-21	$29.86	$30.66	$29.73	$30.56	$26.83	190,851
2020-10-20	$29.62	$29.87	$29.43	$29.69	$26.06	150,877
2020-10-19	$30.05	$30.14	$29.28	$29.29	$25.71	160,599
2020-10-16	$29.80	$30.20	$29.75	$30.01	$26.34	203,028
2020-10-15	$29.65	$30.10	$29.54	$29.83	$26.18	141,750
2020-10-14	$30.30	$30.60	$30.00	$30.00	$26.33	149,138
2020-10-13	$31.05	$31.31	$30.23	$30.28	$26.58	212,277
2020-10-12	$30.83	$31.57	$30.58	$31.27	$27.45	289,824
2020-10-09	$31.41	$31.66	$30.94	$30.98	$27.19	208,123
2020-10-08	$31.05	$31.44	$30.87	$31.26	$27.44	171,853
2020-10-07	$30.65	$30.91	$30.40	$30.72	$26.97	205,481
2020-10-06	$31.19	$31.28	$30.38	$30.48	$26.75	216,471
2020-10-05	$30.75	$31.06	$30.57	$30.84	$27.07	243,541
2020-10-02	$29.67	$30.50	$29.67	$30.38	$26.67	139,678
2020-10-01	$30.23	$30.27	$29.68	$30.06	$26.39	149,061
2020-09-30	$29.90	$30.34	$29.77	$29.99	$26.32	225,719
2020-09-29	$30.29	$30.30	$29.39	$29.83	$26.18	233,132
2020-09-28	$29.98	$30.90	$29.98	$30.47	$26.75	287,624
2020-09-25	$29.64	$30.06	$29.53	$29.71	$26.08	318,207
2020-09-24	$29.76	$30.45	$29.41	$29.96	$26.30	638,515
2020-09-23	$30.34	$30.72	$29.67	$29.68	$26.05	524,347
2020-09-22	$30.50	$31.13	$30.14	$30.30	$26.60	262,351
2020-09-21	$30.89	$31.12	$29.96	$30.49	$26.76	238,423
2020-09-18	$32.29	$32.51	$31.54	$31.54	$27.69	384,462
2020-09-17	$31.31	$32.40	$31.22	$32.32	$28.37	363,149
2020-09-16	$31.01	$32.21	$30.91	$31.78	$27.90	235,468
2020-09-15	$31.52	$31.52	$30.89	$31.00	$27.21	546,054
2020-09-14	$31.27	$31.58	$31.18	$31.39	$27.55	257,336
2020-09-11	$31.01	$31.43	$30.81	$31.15	$27.34	155,686
2020-09-10	$31.69	$31.92	$30.98	$30.98	$27.19	278,197
2020-09-09	$31.47	$32.16	$31.31	$31.64	$27.77	197,580
2020-09-08	$31.88	$31.88	$30.84	$31.19	$27.38	401,246
2020-09-04	$32.69	$32.80	$31.76	$32.02	$28.11	283,355
2020-09-03	$32.50	$33.56	$31.94	$32.13	$28.20	286,477
2020-09-02	$32.14	$32.62	$31.83	$32.30	$28.35	571,379
2020-09-01	$31.86	$32.38	$31.68	$32.12	$28.19	240,077
2020-08-31	$33.00	$33.00	$32.16	$32.17	$28.24	222,884
2020-08-28	$33.28	$33.30	$32.50	$32.93	$28.91	283,303
2020-08-27	$32.61	$33.54	$32.61	$33.10	$29.05	183,545
2020-08-26	$32.78	$32.78	$32.16	$32.43	$28.47	196,608
2020-08-25	$33.07	$33.20	$32.65	$32.76	$28.76	139,477
2020-08-24	$31.75	$32.61	$31.75	$32.61	$28.62	279,945
2020-08-21	$31.91	$32.17	$31.64	$31.80	$27.91	149,851
2020-08-20	$32.15	$32.36	$32.01	$32.03	$28.12	158,750
2020-08-19	$32.71	$32.95	$32.40	$32.51	$28.54	126,161
2020-08-18	$32.97	$33.29	$32.68	$32.75	$28.75	129,916
2020-08-17	$33.75	$33.84	$32.94	$33.05	$29.01	137,744
2020-08-14	$33.56	$34.06	$33.51	$33.76	$29.63	111,716
2020-08-13	$34.01	$34.25	$33.66	$34.14	$29.64	148,573
2020-08-12	$35.29	$35.29	$34.11	$34.34	$29.82	191,067
2020-08-11	$35.16	$36.05	$34.39	$34.65	$30.09	222,173
2020-08-10	$34.50	$35.02	$34.35	$34.57	$30.02	186,200
2020-08-07	$32.76	$34.20	$32.65	$34.16	$29.66	223,442
2020-08-06	$32.55	$33.19	$32.55	$32.95	$28.61	131,856
2020-08-05	$32.49	$33.00	$32.47	$32.71	$28.40	230,138
2020-08-04	$33.00	$33.22	$32.28	$32.29	$28.04	335,510
2020-08-03	$33.30	$33.77	$31.78	$32.96	$28.62	379,036
2020-07-31	$33.45	$33.53	$32.90	$33.30	$28.91	261,621
2020-07-30	$33.58	$33.79	$33.30	$33.66	$29.23	247,529
2020-07-29	$33.58	$34.46	$33.58	$34.17	$29.67	325,636
2020-07-28	$33.67	$33.71	$33.40	$33.46	$29.05	210,950
2020-07-27	$33.76	$33.86	$33.32	$33.66	$29.23	215,531
2020-07-24	$34.26	$34.43	$33.80	$33.94	$29.47	121,775
2020-07-23	$33.89	$34.40	$33.75	$34.14	$29.64	173,191
2020-07-22	$33.58	$34.03	$33.33	$33.97	$29.50	130,768
2020-07-21	$33.25	$34.13	$33.25	$33.77	$29.32	199,492
2020-07-20	$33.57	$33.57	$32.90	$33.00	$28.65	295,259
2020-07-17	$33.15	$33.79	$32.92	$33.65	$29.22	325,648
2020-07-16	$32.27	$33.20	$31.91	$33.10	$28.74	280,672
2020-07-15	$32.71	$32.76	$32.11	$32.45	$28.18	220,594
2020-07-14	$31.19	$32.16	$30.93	$32.03	$27.81	195,659
2020-07-13	$31.51	$31.76	$30.74	$31.32	$27.19	221,486
2020-07-10	$29.71	$31.29	$29.71	$31.26	$27.14	340,067
2020-07-09	$30.52	$30.52	$29.47	$29.71	$25.80	187,133
2020-07-08	$30.49	$31.01	$30.22	$30.65	$26.61	210,915
2020-07-07	$31.24	$31.34	$30.46	$30.53	$26.51	213,521
2020-07-06	$31.95	$32.00	$31.17	$31.53	$27.38	215,827
2020-07-02	$32.36	$32.47	$31.23	$31.27	$27.15	222,308
2020-07-01	$32.10	$32.26	$31.41	$31.60	$27.44	363,864
2020-06-30	$31.83	$32.31	$31.54	$32.15	$27.91	314,706
2020-06-29	$31.67	$32.01	$31.30	$31.88	$27.68	248,049
2020-06-26	$31.89	$32.04	$31.13	$31.44	$27.30	460,974
2020-06-25	$31.54	$32.39	$31.25	$32.32	$28.06	292,580
2020-06-24	$32.24	$32.24	$31.19	$31.73	$27.55	592,510
2020-06-23	$33.01	$33.32	$32.47	$32.67	$28.37	232,260
2020-06-22	$32.56	$32.68	$31.93	$32.57	$28.28	346,422
2020-06-19	$33.49	$33.59	$32.20	$32.55	$28.26	283,598
2020-06-18	$32.25	$33.20	$32.02	$32.84	$28.51	325,080
2020-06-17	$32.37	$33.16	$32.01	$32.33	$28.07	317,901
2020-06-16	$33.50	$33.62	$32.16	$32.40	$28.13	301,716
2020-06-15	$30.83	$32.49	$30.81	$32.38	$28.11	285,509
2020-06-12	$32.50	$33.54	$31.50	$32.03	$27.81	354,879
2020-06-11	$32.00	$32.73	$31.06	$31.10	$27.00	556,230
2020-06-10	$33.64	$34.21	$32.61	$33.46	$29.05	561,099
2020-06-09	$34.57	$34.87	$33.72	$33.90	$29.43	465,798
2020-06-08	$35.05	$35.30	$34.46	$35.30	$30.65	241,472
2020-06-05	$33.63	$34.67	$33.29	$34.14	$29.64	307,166
2020-06-04	$31.41	$32.26	$31.00	$32.23	$27.98	381,502
2020-06-03	$31.28	$32.54	$31.15	$31.63	$27.46	538,052
2020-06-02	$29.88	$30.97	$29.80	$30.56	$26.53	450,444
2020-06-01	$30.30	$30.30	$29.57	$29.76	$25.84	262,183
2020-05-29	$30.73	$30.99	$30.06	$30.23	$26.25	313,804
2020-05-28	$31.65	$31.85	$31.10	$31.14	$27.04	603,698
2020-05-27	$32.23	$32.42	$31.10	$31.46	$27.32	344,890
2020-05-26	$30.71	$31.30	$30.59	$31.05	$26.96	517,992
2020-05-22	$29.48	$29.77	$29.14	$29.65	$25.74	502,356
2020-05-21	$28.07	$29.47	$27.93	$29.26	$25.41	429,254
2020-05-20	$27.65	$28.29	$27.50	$28.11	$24.41	652,550
2020-05-19	$27.66	$27.78	$27.07	$27.25	$23.66	218,846
2020-05-18	$27.12	$27.85	$26.79	$27.67	$24.03	717,996
2020-05-15	$25.57	$26.09	$25.18	$26.00	$22.58	327,512
2020-05-14	$26.25	$26.69	$25.28	$26.19	$22.42	653,661
2020-05-13	$27.50	$27.74	$26.70	$26.77	$22.92	391,958
2020-05-12	$28.99	$29.06	$27.85	$27.86	$23.85	192,096
2020-05-11	$29.14	$29.40	$28.19	$28.99	$24.82	187,891
2020-05-08	$29.09	$29.61	$28.72	$29.46	$25.22	232,657
2020-05-07	$27.18	$29.23	$27.18	$28.55	$24.44	340,364
2020-05-06	$29.25	$29.25	$27.83	$27.94	$23.92	274,812
2020-05-05	$30.73	$31.08	$28.94	$29.06	$24.88	302,977
2020-05-04	$28.93	$30.90	$27.18	$30.58	$26.18	473,805
2020-05-01	$30.81	$30.86	$29.08	$29.08	$24.90	318,515
2020-04-30	$32.26	$32.32	$31.16	$31.58	$27.04	225,523
2020-04-29	$32.98	$33.46	$32.43	$32.74	$28.03	314,562
2020-04-28	$31.75	$32.79	$31.75	$32.25	$27.61	249,109
2020-04-27	$29.93	$31.07	$29.93	$30.95	$26.50	191,101
2020-04-24	$30.13	$30.55	$29.41	$29.81	$25.52	477,366
2020-04-23	$30.74	$31.01	$29.89	$29.92	$25.61	199,305
2020-04-22	$31.80	$31.80	$30.54	$30.58	$26.18	393,921
2020-04-21	$31.09	$31.76	$30.78	$31.00	$26.54	315,409
2020-04-20	$32.44	$32.48	$31.50	$31.72	$27.16	179,480
2020-04-17	$32.05	$32.83	$31.90	$32.73	$28.02	270,375
2020-04-16	$31.53	$31.72	$30.19	$31.08	$26.61	298,818
2020-04-15	$32.65	$32.65	$31.25	$31.35	$26.84	216,592
2020-04-14	$33.10	$33.64	$32.62	$33.43	$28.62	326,644
2020-04-13	$33.79	$33.79	$32.22	$32.47	$27.80	213,486
2020-04-09	$32.50	$34.22	$32.47	$33.74	$28.88	287,138
2020-04-08	$31.01	$32.82	$30.30	$32.38	$27.72	296,492
2020-04-07	$31.32	$32.14	$30.75	$30.85	$26.41	249,094
2020-04-06	$28.79	$30.22	$28.50	$29.88	$25.58	477,911
2020-04-03	$27.47	$28.21	$27.32	$27.64	$23.66	414,165
2020-04-02	$28.12	$29.97	$27.43	$27.82	$23.82	542,407
2020-04-01	$29.73	$30.08	$27.96	$28.29	$24.22	372,386
2020-03-31	$32.72	$32.72	$30.88	$31.04	$26.57	267,674
2020-03-30	$32.03	$33.24	$31.15	$32.98	$28.23	248,528
2020-03-27	$31.60	$32.83	$29.84	$31.99	$27.39	313,428
2020-03-26	$31.12	$32.77	$30.62	$32.62	$27.93	260,016
2020-03-25	$30.62	$32.17	$30.15	$30.63	$26.22	1,002,950
2020-03-24	$28.22	$30.63	$27.59	$30.25	$25.90	416,204
2020-03-23	$28.49	$29.29	$26.52	$27.19	$23.28	470,212
2020-03-20	$31.37	$31.68	$28.71	$29.01	$24.84	452,742
2020-03-19	$31.44	$32.28	$30.40	$31.00	$26.54	515,258
2020-03-18	$30.00	$32.09	$27.83	$31.98	$27.38	535,568
2020-03-17	$30.83	$31.99	$28.08	$31.95	$27.35	374,920
2020-03-16	$32.66	$33.62	$30.13	$30.27	$25.91	417,603
2020-03-13	$35.63	$35.95	$33.24	$35.46	$30.36	414,846
2020-03-12	$37.24	$37.80	$33.45	$33.46	$28.64	395,441
2020-03-11	$40.04	$40.04	$38.37	$38.77	$33.19	396,255
2020-03-10	$40.84	$41.39	$39.14	$41.10	$35.19	382,885
2020-03-09	$39.65	$40.49	$39.00	$39.77	$34.05	391,571
2020-03-06	$41.41	$43.01	$41.41	$42.99	$36.80	408,814
2020-03-05	$42.67	$43.15	$42.24	$42.62	$36.49	321,074
2020-03-04	$43.42	$44.16	$42.89	$43.99	$37.66	258,049
2020-03-03	$44.50	$44.77	$42.45	$42.75	$36.60	430,579
2020-03-02	$41.59	$44.59	$41.51	$44.58	$38.16	441,442
2020-02-28	$41.90	$41.93	$40.67	$41.58	$35.60	560,273
2020-02-27	$43.53	$43.82	$42.54	$42.77	$36.61	494,254
2020-02-26	$45.84	$46.23	$44.17	$44.34	$37.96	570,953
2020-02-25	$46.55	$46.76	$45.36	$45.70	$39.12	297,338
2020-02-24	$46.27	$47.05	$45.95	$46.64	$39.93	280,109
2020-02-21	$47.91	$47.97	$46.88	$47.29	$40.48	193,755
2020-02-20	$49.65	$50.45	$49.56	$50.35	$41.05	349,540
2020-02-19	$49.94	$50.03	$49.65	$49.83	$40.62	125,009
2020-02-18	$50.30	$50.38	$49.68	$49.81	$40.61	174,259
2020-02-14	$50.24	$50.44	$49.71	$50.36	$41.06	217,035
2020-02-13	$49.84	$50.35	$49.72	$50.20	$40.92	200,615
2020-02-12	$50.88	$50.88	$49.63	$50.00	$40.76	199,456
2020-02-11	$51.18	$51.30	$50.04	$50.72	$41.35	348,155
2020-02-10	$49.45	$51.30	$49.18	$50.81	$41.42	502,018
2020-02-07	$46.87	$47.34	$46.82	$46.85	$38.19	166,487
2020-02-06	$47.34	$47.60	$46.93	$47.02	$38.33	124,841
2020-02-05	$46.47	$47.37	$46.29	$47.14	$38.43	138,660
2020-02-04	$45.93	$46.41	$45.84	$46.07	$37.56	105,629
2020-02-03	$44.82	$46.02	$44.82	$45.46	$37.06	185,444
2020-01-31	$45.56	$45.66	$44.62	$44.63	$36.38	125,875
2020-01-30	$44.66	$45.67	$44.66	$45.60	$37.17	102,322
2020-01-29	$45.00	$45.36	$44.80	$44.89	$36.60	152,598
2020-01-28	$44.82	$45.44	$44.82	$44.97	$36.66	163,749
2020-01-27	$44.17	$44.69	$44.17	$44.50	$36.28	208,532
2020-01-24	$44.79	$45.08	$44.56	$44.75	$36.48	137,426
2020-01-23	$45.58	$46.09	$44.05	$44.75	$36.48	346,843
2020-01-22	$46.01	$46.25	$45.65	$46.12	$37.60	97,401
2020-01-21	$45.91	$46.00	$45.64	$45.76	$37.31	130,155
2020-01-17	$45.74	$45.97	$45.44	$45.97	$37.48	204,484
2020-01-16	$44.94	$45.60	$44.75	$45.59	$37.17	188,629
2020-01-15	$44.48	$44.98	$44.48	$44.67	$36.42	133,872
2020-01-14	$44.47	$44.87	$44.33	$44.62	$36.38	101,891
2020-01-13	$44.53	$44.65	$44.25	$44.55	$36.32	151,057
2020-01-10	$45.19	$45.20	$44.47	$44.52	$36.29	130,993
2020-01-09	$44.68	$45.14	$44.68	$45.14	$36.80	142,164
2020-01-08	$44.50	$44.90	$44.34	$44.60	$36.36	136,727
2020-01-07	$44.71	$44.95	$44.27	$44.41	$36.20	117,957
2020-01-06	$44.99	$45.04	$44.61	$44.82	$36.54	135,374
2020-01-03	$44.64	$45.29	$44.61	$45.28	$36.91	259,880
2020-01-02	$45.11	$45.17	$44.56	$44.95	$36.64	163,460
2019-12-31	$44.39	$44.84	$44.38	$44.81	$36.53	266,257
2019-12-30	$44.55	$44.60	$44.30	$44.47	$36.25	132,778
2019-12-27	$44.36	$44.52	$44.21	$44.46	$36.25	139,353
2019-12-26	$44.08	$44.44	$43.90	$44.30	$36.11	162,046
2019-12-24	$44.09	$44.32	$43.93	$44.16	$36.00	56,964
2019-12-23	$44.99	$44.99	$43.93	$44.06	$35.92	135,503
2019-12-20	$44.77	$45.11	$44.28	$44.65	$36.40	1,147,582
2019-12-19	$44.64	$44.64	$44.16	$44.46	$36.25	335,999
2019-12-18	$45.30	$45.35	$44.59	$44.71	$36.45	147,411
2019-12-17	$45.09	$45.55	$45.09	$45.28	$36.91	224,436
2019-12-16	$44.69	$45.16	$44.33	$45.06	$36.73	252,939
2019-12-13	$44.42	$44.64	$44.16	$44.40	$36.20	198,215
2019-12-12	$43.86	$44.50	$43.85	$44.35	$36.16	219,539
2019-12-11	$43.78	$43.95	$43.41	$43.84	$35.74	182,481
2019-12-10	$44.05	$44.14	$43.57	$43.83	$35.73	192,104
2019-12-09	$44.04	$44.24	$43.74	$44.06	$35.92	179,111
2019-12-06	$43.55	$43.88	$43.51	$43.81	$35.72	114,710
2019-12-05	$43.42	$43.46	$43.12	$43.43	$35.41	167,726
2019-12-04	$43.01	$43.66	$42.97	$43.36	$35.35	197,050
2019-12-03	$43.66	$43.73	$42.96	$43.05	$35.10	164,362
2019-12-02	$44.83	$44.83	$44.00	$44.08	$35.94	121,989
2019-11-29	$44.29	$44.72	$44.28	$44.72	$36.46	178,287
2019-11-27	$44.46	$44.46	$44.05	$44.29	$36.11	329,966
2019-11-26	$44.23	$44.38	$44.12	$44.30	$36.11	164,818
2019-11-25	$44.18	$44.39	$43.90	$44.14	$35.98	294,089
2019-11-22	$43.75	$44.24	$43.75	$44.09	$35.94	151,955
2019-11-21	$44.40	$44.52	$43.79	$43.96	$35.84	112,022
2019-11-20	$44.21	$44.80	$43.99	$44.44	$36.23	242,757
2019-11-19	$44.36	$44.63	$44.12	$44.13	$35.98	582,750
2019-11-18	$44.06	$44.42	$44.02	$44.32	$36.13	137,379
2019-11-15	$44.61	$44.74	$44.04	$44.20	$36.03	183,760
2019-11-14	$44.38	$44.64	$44.30	$44.52	$36.29	254,242
2019-11-13	$44.36	$44.57	$44.14	$44.45	$36.24	96,712
2019-11-12	$44.45	$44.68	$44.21	$44.59	$36.35	217,035
2019-11-11	$44.23	$44.53	$44.00	$44.30	$36.11	329,617
2019-11-08	$44.54	$44.81	$44.42	$44.50	$36.28	108,449
2019-11-07	$44.81	$45.12	$44.61	$44.61	$36.37	227,273
2019-11-06	$45.29	$45.45	$44.81	$45.12	$36.50	158,037
2019-11-05	$44.76	$45.41	$44.76	$45.13	$36.51	199,160
2019-11-04	$45.31	$45.32	$44.52	$44.70	$36.16	174,951
2019-11-01	$45.14	$45.29	$44.83	$44.90	$36.32	164,899
2019-10-31	$44.51	$44.93	$44.08	$44.84	$36.27	316,022
2019-10-30	$44.68	$44.87	$44.17	$44.61	$36.08	313,429
2019-10-29	$44.00	$44.72	$43.85	$44.72	$36.17	406,227
2019-10-28	$43.00	$45.00	$42.31	$44.13	$35.70	588,192
2019-10-25	$45.25	$45.49	$45.11	$45.39	$36.72	198,490
2019-10-24	$45.93	$46.09	$44.99	$45.11	$36.49	175,306
2019-10-23	$46.03	$46.27	$45.39	$45.77	$37.02	370,535
2019-10-22	$47.46	$47.46	$45.88	$45.95	$37.17	239,856
2019-10-21	$47.25	$47.65	$46.88	$47.62	$38.52	149,116
2019-10-18	$46.86	$47.07	$46.78	$46.96	$37.99	82,573
2019-10-17	$47.01	$47.27	$46.63	$46.90	$37.94	98,946
2019-10-16	$47.01	$47.01	$46.61	$46.88	$37.92	88,170
2019-10-15	$47.25	$47.47	$47.16	$47.18	$38.16	96,014
2019-10-14	$47.19	$47.42	$47.17	$47.21	$38.19	77,003
2019-10-11	$47.75	$47.89	$47.30	$47.41	$38.35	152,833
2019-10-10	$47.18	$47.67	$46.99	$47.16	$38.15	221,461
2019-10-09	$47.35	$47.59	$46.83	$47.23	$38.20	111,167
2019-10-08	$47.80	$47.80	$47.06	$47.08	$38.08	146,108
2019-10-07	$48.16	$48.58	$48.03	$48.20	$38.99	99,707
2019-10-04	$47.27	$48.39	$47.27	$48.30	$39.07	115,940
2019-10-03	$47.35	$47.59	$46.99	$47.29	$38.25	93,542
2019-10-02	$48.02	$48.02	$47.11	$47.28	$38.24	153,506
2019-10-01	$49.29	$49.42	$48.29	$48.33	$39.09	166,638
2019-09-30	$49.04	$49.28	$48.82	$49.25	$39.84	135,983
2019-09-27	$49.14	$49.23	$48.65	$48.92	$39.57	98,890
2019-09-26	$48.97	$49.31	$48.91	$49.02	$39.65	107,609
2019-09-25	$49.76	$49.76	$48.97	$49.11	$39.72	226,448
2019-09-24	$49.83	$50.47	$49.62	$49.74	$40.23	172,336
2019-09-23	$48.90	$49.98	$48.90	$49.89	$40.36	149,186
2019-09-20	$49.50	$49.69	$49.09	$49.19	$39.79	169,705
2019-09-19	$49.50	$49.73	$49.31	$49.45	$40.00	64,000
2019-09-18	$49.52	$49.69	$49.27	$49.57	$40.10	77,650
2019-09-17	$49.54	$49.70	$49.39	$49.63	$40.15	84,330
2019-09-16	$49.12	$49.68	$48.82	$49.53	$40.06	255,031
2019-09-13	$49.08	$49.36	$48.86	$49.23	$39.82	236,442
2019-09-12	$48.64	$49.26	$48.37	$48.95	$39.60	171,188
2019-09-11	$48.21	$48.65	$47.94	$48.55	$39.27	311,117
2019-09-10	$48.08	$48.09	$47.27	$48.09	$38.90	190,227
2019-09-09	$48.17	$48.17	$47.46	$47.92	$38.76	105,207
2019-09-06	$47.72	$48.17	$47.72	$47.95	$38.79	75,736
2019-09-05	$47.87	$48.09	$47.46	$47.84	$38.70	81,595
2019-09-04	$47.34	$47.55	$47.02	$47.46	$38.39	79,523
2019-09-03	$46.91	$47.10	$46.57	$46.84	$37.89	93,688
2019-08-30	$46.93	$47.23	$46.62	$47.13	$38.12	134,348
2019-08-29	$46.80	$47.01	$46.59	$46.69	$37.77	122,763
2019-08-28	$46.33	$46.65	$46.14	$46.39	$37.52	125,807
2019-08-27	$46.70	$47.11	$46.31	$46.35	$37.49	161,955
2019-08-26	$46.22	$46.48	$46.11	$46.45	$37.57	146,278
2019-08-23	$46.83	$47.44	$45.97	$46.00	$37.21	188,941
2019-08-22	$47.22	$47.78	$46.71	$47.22	$38.20	77,788
2019-08-21	$47.09	$47.24	$46.84	$47.00	$38.02	121,083
2019-08-20	$47.59	$47.59	$46.80	$46.83	$37.88	154,208
2019-08-19	$47.76	$47.76	$47.22	$47.63	$38.53	164,283
2019-08-16	$46.36	$47.38	$46.30	$47.16	$38.15	253,478
2019-08-15	$46.47	$46.84	$46.09	$46.44	$37.29	363,936
2019-08-14	$47.56	$47.57	$46.32	$46.37	$37.23	228,804
2019-08-13	$47.36	$48.17	$47.07	$48.08	$38.60	251,320
2019-08-12	$47.91	$48.21	$47.15	$47.39	$38.05	96,100
2019-08-09	$48.15	$48.47	$47.99	$48.20	$38.70	118,776
2019-08-08	$47.53	$48.51	$47.15	$48.47	$38.92	187,344
2019-08-07	$46.86	$47.57	$46.36	$47.24	$37.93	271,668
2019-08-06	$46.55	$47.44	$46.50	$47.33	$38.00	274,950
2019-08-05	$48.57	$48.57	$45.84	$46.31	$37.18	309,770
2019-08-02	$47.04	$47.28	$46.83	$47.08	$37.80	156,693
2019-08-01	$47.68	$48.02	$46.98	$47.15	$37.86	203,498
2019-07-31	$47.89	$48.19	$47.52	$47.89	$38.45	211,252
2019-07-30	$47.73	$48.11	$47.73	$47.92	$38.48	74,379
2019-07-29	$48.57	$48.68	$47.85	$47.95	$38.50	126,362
2019-07-26	$48.16	$48.63	$47.88	$48.57	$39.00	102,552
2019-07-25	$48.34	$48.39	$47.97	$48.05	$38.58	79,607
2019-07-24	$47.92	$48.36	$47.66	$48.34	$38.81	129,799
2019-07-23	$47.62	$47.93	$47.41	$47.78	$38.36	241,659
2019-07-22	$47.60	$47.82	$47.33	$47.64	$38.25	100,585
2019-07-19	$48.03	$48.03	$47.55	$47.60	$38.22	101,334
2019-07-18	$47.55	$48.00	$47.55	$47.92	$38.48	102,506
2019-07-17	$47.94	$48.06	$47.51	$47.59	$38.21	95,614
2019-07-16	$48.20	$48.46	$48.08	$48.12	$38.64	86,103
2019-07-15	$48.50	$48.50	$48.07	$48.37	$38.84	97,395
2019-07-12	$48.16	$48.50	$48.04	$48.49	$38.93	163,048
2019-07-11	$48.26	$48.26	$47.87	$48.13	$38.64	118,712
2019-07-10	$48.29	$48.41	$48.11	$48.30	$38.78	153,092
2019-07-09	$47.90	$48.18	$47.73	$48.18	$38.69	103,074
2019-07-08	$47.88	$48.09	$47.83	$47.98	$38.52	128,827
2019-07-05	$48.31	$48.31	$47.75	$47.96	$38.51	89,987
2019-07-03	$47.63	$48.41	$47.42	$48.41	$38.87	248,401
2019-07-02	$47.17	$47.57	$46.90	$47.40	$38.06	304,726
2019-07-01	$47.46	$47.48	$46.87	$47.13	$37.84	145,131
2019-06-28	$46.59	$47.07	$46.48	$47.07	$37.79	324,877
2019-06-27	$46.31	$46.64	$46.24	$46.34	$37.21	252,713
2019-06-26	$47.30	$47.68	$46.29	$46.29	$37.17	220,014
2019-06-25	$47.13	$47.69	$47.11	$47.36	$38.03	74,931
2019-06-24	$47.04	$47.55	$47.04	$47.18	$37.88	83,266
2019-06-21	$47.59	$47.75	$47.17	$47.18	$37.88	203,180
2019-06-20	$47.48	$47.71	$47.11	$47.69	$38.29	119,763
2019-06-19	$47.39	$47.77	$47.25	$47.28	$37.96	250,797
2019-06-18	$47.19	$47.55	$47.17	$47.29	$37.97	225,415
2019-06-17	$47.62	$47.78	$47.02	$47.04	$37.77	187,759
2019-06-14	$47.21	$47.91	$46.79	$47.67	$38.28	213,053
2019-06-13	$47.21	$47.39	$47.00	$47.28	$37.96	208,552
2019-06-12	$46.73	$47.34	$46.66	$47.02	$37.75	322,238
2019-06-11	$46.43	$46.81	$46.17	$46.76	$37.54	261,442
2019-06-10	$46.18	$46.28	$45.87	$46.17	$37.07	302,348
2019-06-07	$46.11	$46.41	$45.66	$46.14	$37.05	236,641
2019-06-06	$45.98	$46.17	$45.88	$45.98	$36.92	345,418
2019-06-05	$45.72	$46.08	$45.64	$45.93	$36.88	201,466
2019-06-04	$45.84	$45.99	$45.27	$45.68	$36.68	243,897
2019-06-03	$44.82	$45.47	$44.79	$45.47	$36.51	109,686
2019-05-31	$44.76	$45.15	$44.63	$44.96	$36.10	221,044
2019-05-30	$45.27	$45.60	$44.81	$44.96	$36.10	264,612
2019-05-29	$45.04	$45.18	$44.74	$45.06	$36.18	162,628
2019-05-28	$45.72	$45.77	$45.28	$45.28	$36.36	106,946
2019-05-24	$45.70	$45.91	$45.38	$45.74	$36.73	87,618
2019-05-23	$45.88	$45.88	$45.29	$45.61	$36.62	98,769
2019-05-22	$46.17	$46.40	$46.04	$46.13	$37.04	113,093
2019-05-21	$46.21	$46.53	$46.21	$46.35	$37.22	80,782
2019-05-20	$45.87	$46.51	$45.87	$46.02	$36.95	137,783
2019-05-17	$45.81	$46.47	$45.81	$46.00	$36.93	227,270
2019-05-16	$45.51	$46.11	$45.51	$46.10	$37.01	216,807
2019-05-15	$44.74	$45.50	$44.74	$45.34	$36.40	122,088
2019-05-14	$44.83	$45.40	$44.81	$44.99	$36.12	407,193
2019-05-13	$45.27	$45.49	$44.65	$44.90	$36.05	180,764
2019-05-10	$44.97	$45.90	$44.88	$45.89	$36.85	223,752
2019-05-09	$45.04	$45.69	$44.87	$45.55	$36.30	293,541
2019-05-08	$45.05	$45.60	$44.90	$45.26	$36.07	228,386
2019-05-07	$45.49	$45.67	$44.91	$44.99	$35.85	170,010
2019-05-06	$45.32	$45.75	$45.01	$45.72	$36.43	174,423
2019-05-03	$45.58	$45.91	$45.45	$45.78	$36.48	146,429
2019-05-02	$45.50	$46.00	$45.38	$45.61	$36.34	127,113
2019-05-01	$46.27	$46.40	$45.60	$45.64	$36.37	220,737
2019-04-30	$45.96	$46.39	$45.40	$46.33	$36.92	303,882
2019-04-29	$46.00	$46.11	$45.03	$45.92	$36.59	463,610
2019-04-26	$44.69	$45.39	$44.64	$45.32	$36.11	174,109
2019-04-25	$44.35	$44.96	$44.02	$44.76	$35.67	206,556
2019-04-24	$44.38	$44.62	$44.24	$44.44	$35.41	178,450
2019-04-23	$44.38	$44.46	$44.03	$44.38	$35.36	293,670
2019-04-22	$44.24	$44.42	$44.00	$44.34	$35.33	121,654
2019-04-18	$44.60	$44.86	$44.46	$44.50	$35.46	93,562
2019-04-17	$44.92	$44.92	$44.36	$44.49	$35.45	142,786
2019-04-16	$44.51	$44.92	$44.51	$44.90	$35.78	139,530
2019-04-15	$44.35	$44.47	$44.22	$44.32	$35.32	107,210
2019-04-12	$44.50	$44.75	$44.29	$44.36	$35.35	115,290
2019-04-11	$43.87	$44.37	$43.83	$44.31	$35.31	139,870
2019-04-10	$43.25	$43.92	$43.24	$43.77	$34.88	131,120
2019-04-09	$43.46	$43.59	$43.19	$43.29	$34.50	168,481
2019-04-08	$43.84	$43.90	$43.57	$43.60	$34.74	148,030
2019-04-05	$43.98	$44.10	$43.76	$43.86	$34.95	201,576
2019-04-04	$43.67	$44.05	$43.63	$43.79	$34.89	120,079
2019-04-03	$43.56	$43.85	$43.40	$43.59	$34.73	378,708
2019-04-02	$44.02	$44.02	$43.10	$43.42	$34.60	427,198
2019-04-01	$43.59	$44.06	$43.53	$44.05	$35.10	214,079
2019-03-29	$43.47	$43.51	$43.05	$43.35	$34.54	180,932
2019-03-28	$43.00	$43.25	$42.66	$43.19	$34.42	242,195
2019-03-27	$42.66	$43.16	$42.51	$43.00	$34.26	243,777
2019-03-26	$42.50	$42.86	$42.29	$42.70	$34.03	166,061
2019-03-25	$42.76	$43.16	$42.28	$42.35	$33.75	215,593
2019-03-22	$43.11	$43.16	$42.68	$42.77	$34.08	321,934
2019-03-21	$42.89	$43.54	$42.75	$43.33	$34.53	161,611
2019-03-20	$43.50	$43.81	$43.02	$43.03	$34.29	436,322
2019-03-19	$44.21	$44.46	$43.59	$43.65	$34.78	308,610
2019-03-18	$43.56	$44.34	$43.56	$44.05	$35.10	382,018
2019-03-15	$43.35	$44.12	$43.35	$43.56	$34.71	744,142
2019-03-14	$43.26	$43.44	$43.15	$43.28	$34.49	343,942
2019-03-13	$43.44	$43.45	$43.15	$43.24	$34.46	263,686
2019-03-12	$43.37	$43.48	$43.22	$43.30	$34.50	170,294
2019-03-11	$43.22	$43.34	$42.80	$43.33	$34.53	461,369
2019-03-08	$42.50	$43.18	$42.50	$43.08	$34.33	407,274
2019-03-07	$42.95	$43.01	$42.57	$42.79	$34.10	306,037
2019-03-06	$43.13	$43.35	$42.98	$42.99	$34.26	122,801
2019-03-05	$43.56	$43.62	$42.95	$43.16	$34.39	212,112
2019-03-04	$43.59	$43.80	$43.13	$43.53	$34.69	160,084
2019-03-01	$43.53	$43.70	$43.21	$43.46	$34.63	248,511
2019-02-28	$43.15	$43.33	$43.04	$43.22	$34.44	209,318
2019-02-27	$42.98	$43.33	$42.92	$43.06	$34.31	209,188
2019-02-26	$43.05	$43.50	$43.02	$43.10	$34.34	180,195
2019-02-25	$43.26	$43.63	$43.18	$43.20	$34.42	297,159
2019-02-22	$43.60	$43.61	$42.73	$43.24	$34.46	326,663
2019-02-21	$45.70	$46.01	$45.41	$45.90	$34.69	586,971
2019-02-20	$45.20	$45.83	$44.86	$45.66	$34.51	436,628
2019-02-19	$44.45	$45.54	$44.45	$45.27	$34.21	453,558
2019-02-15	$44.20	$44.64	$44.19	$44.53	$33.65	260,128
2019-02-14	$43.75	$44.11	$43.47	$43.83	$33.13	384,430
2019-02-13	$43.16	$44.04	$43.16	$43.79	$33.10	354,988
2019-02-12	$43.17	$44.04	$42.96	$43.21	$32.66	481,258
2019-02-11	$43.98	$44.52	$42.37	$42.91	$32.43	1,357,803
2019-02-08	$46.38	$46.73	$45.98	$46.53	$35.17	219,600
2019-02-07	$46.17	$46.61	$45.92	$46.60	$35.22	192,445
2019-02-06	$46.11	$46.49	$46.11	$46.41	$35.08	213,398
2019-02-05	$46.06	$46.29	$45.76	$46.25	$34.95	180,307
2019-02-04	$46.13	$46.18	$45.62	$46.13	$34.86	207,582
2019-02-01	$46.04	$46.35	$45.83	$46.34	$35.02	352,580
2019-01-31	$45.23	$45.99	$45.10	$45.86	$34.66	285,526
2019-01-30	$45.08	$45.70	$44.61	$45.31	$34.24	120,651
2019-01-29	$44.76	$45.12	$44.67	$44.92	$33.95	139,710
2019-01-28	$44.78	$45.04	$44.36	$44.90	$33.93	208,628
2019-01-25	$45.42	$45.73	$44.95	$45.04	$34.04	156,851
2019-01-24	$45.41	$45.73	$45.15	$45.23	$34.18	169,732
2019-01-23	$45.63	$45.92	$45.12	$45.43	$34.33	398,322
2019-01-22	$45.72	$45.92	$44.98	$45.29	$34.23	374,068
2019-01-18	$46.04	$46.21	$45.68	$45.95	$34.73	284,252
2019-01-17	$45.25	$45.85	$45.12	$45.83	$34.64	307,520
2019-01-16	$45.21	$45.46	$44.83	$45.34	$34.27	154,171
2019-01-15	$45.00	$45.25	$44.70	$45.24	$34.19	154,554
2019-01-14	$44.38	$44.85	$44.38	$44.79	$33.85	119,087
2019-01-11	$44.54	$45.04	$44.32	$44.70	$33.78	140,646
2019-01-10	$44.13	$44.91	$44.13	$44.86	$33.90	270,756
2019-01-09	$44.30	$44.94	$44.19	$44.23	$33.43	313,315
2019-01-08	$44.53	$44.91	$43.60	$43.94	$33.21	214,975
2019-01-07	$44.81	$44.91	$44.19	$44.24	$33.44	194,361
2019-01-04	$44.11	$45.10	$44.11	$44.81	$33.87	450,167
2019-01-03	$43.40	$44.12	$43.40	$43.59	$32.94	188,822
2019-01-02	$43.51	$43.90	$43.23	$43.64	$32.98	444,884
2018-12-31	$44.25	$44.36	$43.77	$44.15	$33.37	194,028
2018-12-28	$44.41	$44.52	$43.83	$44.09	$33.32	166,656
2018-12-27	$43.20	$44.06	$42.65	$44.06	$33.30	151,255
2018-12-26	$42.08	$43.92	$41.49	$43.83	$33.13	244,723
2018-12-24	$42.90	$42.96	$42.01	$42.04	$31.77	74,486
2018-12-21	$43.44	$44.51	$43.17	$43.18	$32.63	299,384
2018-12-20	$43.52	$44.07	$43.25	$43.37	$32.78	177,040
2018-12-19	$43.65	$44.93	$43.65	$43.95	$33.22	264,641
2018-12-18	$44.01	$44.64	$43.67	$43.74	$33.06	180,899
2018-12-17	$43.60	$44.74	$43.53	$43.89	$33.17	241,104
2018-12-14	$43.71	$44.11	$43.69	$43.89	$33.17	149,069
2018-12-13	$43.41	$44.26	$43.41	$44.22	$33.42	339,393
2018-12-12	$44.23	$44.23	$43.50	$43.50	$32.88	127,022
2018-12-11	$44.54	$44.85	$43.50	$43.64	$32.98	102,898
2018-12-10	$44.36	$44.54	$43.45	$44.18	$33.39	121,117
2018-12-07	$45.04	$45.67	$44.21	$44.54	$33.66	159,164
2018-12-06	$45.05	$45.20	$44.10	$45.07	$34.06	152,178
2018-12-04	$46.96	$47.00	$45.69	$45.70	$34.54	128,778
2018-12-03	$47.25	$47.52	$46.44	$47.05	$35.56	188,324
2018-11-30	$46.95	$47.24	$46.62	$46.92	$35.46	274,586
2018-11-29	$47.50	$47.83	$46.98	$47.20	$35.67	129,450
2018-11-28	$46.46	$47.66	$46.46	$47.62	$35.99	226,606
2018-11-27	$46.78	$46.89	$45.90	$46.28	$34.98	138,870
2018-11-26	$46.92	$47.34	$46.57	$47.01	$35.53	131,554
2018-11-23	$46.03	$46.79	$45.79	$46.42	$35.08	64,214
2018-11-21	$46.64	$46.84	$46.13	$46.18	$34.90	216,169
2018-11-20	$46.74	$47.20	$46.30	$46.60	$35.22	346,716
2018-11-19	$46.90	$47.45	$46.90	$47.38	$35.81	110,114
2018-11-16	$46.56	$47.07	$46.47	$47.06	$35.57	248,019
2018-11-15	$46.32	$47.30	$46.08	$47.10	$35.33	167,963
2018-11-14	$47.98	$48.21	$46.48	$46.70	$35.03	192,695
2018-11-13	$47.63	$48.37	$47.55	$47.91	$35.94	168,921
2018-11-12	$48.07	$48.40	$47.62	$47.69	$35.78	195,734
2018-11-09	$47.78	$48.87	$47.78	$48.27	$36.21	314,108
2018-11-08	$47.70	$48.21	$47.54	$47.97	$35.99	272,174
2018-11-07	$47.27	$47.95	$46.67	$47.77	$35.84	292,895
2018-11-06	$47.41	$47.75	$46.82	$47.19	$35.40	269,079
2018-11-05	$45.91	$48.80	$45.91	$47.48	$35.62	773,621
2018-11-02	$44.10	$44.37	$43.22	$43.76	$32.83	328,054
2018-11-01	$43.42	$44.04	$43.30	$43.77	$32.84	257,531
2018-10-31	$43.55	$43.88	$43.34	$43.37	$32.54	234,645
2018-10-30	$42.74	$43.31	$42.36	$43.21	$32.42	146,102
2018-10-29	$42.88	$43.40	$42.26	$42.57	$31.94	137,112
2018-10-26	$42.47	$42.86	$41.92	$42.44	$31.84	288,686
2018-10-25	$42.53	$43.21	$42.46	$42.80	$32.11	237,706
2018-10-24	$43.26	$43.28	$42.17	$42.26	$31.70	259,938
2018-10-23	$43.03	$43.69	$43.03	$43.38	$32.54	137,684
2018-10-22	$44.27	$44.50	$43.60	$43.74	$32.81	136,801
2018-10-19	$43.76	$44.57	$43.76	$44.15	$33.12	147,148
2018-10-18	$44.44	$44.76	$43.79	$43.94	$32.96	81,266
2018-10-17	$44.14	$44.99	$43.82	$44.50	$33.38	125,826
2018-10-16	$44.11	$44.19	$43.40	$44.14	$33.11	159,592
2018-10-15	$43.74	$44.41	$43.68	$43.76	$32.83	299,004
2018-10-12	$44.11	$44.36	$43.06	$43.70	$32.78	374,384
2018-10-11	$45.13	$45.15	$43.43	$43.46	$32.60	361,291
2018-10-10	$46.01	$46.47	$45.08	$45.11	$33.84	221,740
2018-10-09	$46.10	$46.38	$45.63	$46.21	$34.67	182,669
2018-10-08	$45.46	$46.61	$45.46	$46.22	$34.67	269,035
2018-10-05	$45.92	$45.94	$45.13	$45.56	$34.18	527,521
2018-10-04	$45.60	$46.00	$45.60	$45.80	$34.36	174,622
2018-10-03	$45.56	$45.82	$45.32	$45.59	$34.20	157,351
2018-10-02	$45.37	$45.56	$45.16	$45.41	$34.07	152,039
2018-10-01	$45.85	$45.98	$45.14	$45.37	$34.04	262,862
2018-09-28	$45.40	$45.77	$45.17	$45.65	$34.25	144,645
2018-09-27	$45.66	$46.05	$45.18	$45.54	$34.16	172,256
2018-09-26	$46.34	$46.64	$45.58	$45.60	$34.21	196,888
2018-09-25	$46.66	$46.79	$46.25	$46.28	$34.72	122,572
2018-09-24	$47.62	$47.67	$46.53	$46.53	$34.91	252,458
2018-09-21	$47.71	$47.75	$47.33	$47.62	$35.72	331,421
2018-09-20	$47.27	$47.84	$47.14	$47.60	$35.71	161,817
2018-09-19	$46.15	$47.30	$46.10	$47.01	$35.27	294,746
2018-09-18	$46.04	$46.43	$45.94	$46.15	$34.62	295,587
2018-09-17	$46.00	$46.10	$45.60	$46.10	$34.58	256,312
2018-09-14	$45.26	$46.06	$45.26	$45.97	$34.49	119,474
2018-09-13	$45.01	$45.57	$45.01	$45.28	$33.97	158,719
2018-09-12	$45.05	$45.42	$44.91	$45.03	$33.78	169,078
2018-09-11	$44.83	$45.18	$44.73	$45.09	$33.83	111,126
2018-09-10	$45.13	$45.23	$44.85	$45.03	$33.78	177,401
2018-09-07	$44.97	$45.09	$44.70	$44.92	$33.70	112,589
2018-09-06	$45.32	$45.54	$45.08	$45.11	$33.84	151,796
2018-09-05	$45.17	$45.64	$45.17	$45.35	$34.02	114,543
2018-09-04	$44.85	$45.32	$44.57	$45.21	$33.92	165,944
2018-08-31	$45.00	$45.04	$44.76	$44.90	$33.68	243,096
2018-08-30	$44.97	$45.08	$44.65	$44.94	$33.71	303,052
2018-08-29	$45.10	$45.26	$44.60	$45.09	$33.83	308,815
2018-08-28	$45.55	$45.68	$45.02	$45.10	$33.83	155,186
2018-08-27	$44.87	$45.65	$44.87	$45.42	$34.07	130,399
2018-08-24	$44.45	$44.84	$44.31	$44.66	$33.50	423,844
2018-08-23	$45.06	$45.06	$44.31	$44.41	$33.32	233,975
2018-08-22	$45.60	$45.68	$45.11	$45.15	$33.87	169,952
2018-08-21	$45.53	$45.93	$45.53	$45.68	$34.27	106,702
2018-08-20	$45.64	$45.99	$45.44	$45.56	$34.18	170,001
2018-08-17	$45.17	$45.78	$45.10	$45.58	$34.19	159,914
2018-08-16	$45.40	$45.63	$45.11	$45.25	$33.95	225,258
2018-08-15	$44.55	$45.30	$44.27	$45.14	$33.86	462,475
2018-08-14	$44.91	$45.18	$44.73	$44.74	$33.56	288,520
2018-08-13	$44.98	$45.34	$44.72	$44.93	$33.71	135,217
2018-08-10	$45.35	$45.35	$44.78	$45.10	$33.83	185,051
2018-08-09	$46.41	$46.66	$45.86	$45.98	$34.23	170,732
2018-08-08	$45.80	$46.48	$45.45	$46.36	$34.51	543,540
2018-08-07	$46.45	$46.52	$45.73	$45.79	$34.09	184,139
2018-08-06	$46.20	$46.52	$45.98	$46.34	$34.50	281,895
2018-08-03	$47.19	$47.19	$45.39	$46.31	$34.47	503,081
2018-08-02	$47.19	$47.24	$45.53	$45.76	$34.06	562,939
2018-08-01	$46.80	$47.64	$46.31	$47.56	$35.40	273,371
2018-07-31	$46.71	$46.93	$46.13	$46.78	$34.82	398,718
2018-07-30	$47.54	$48.40	$46.00	$46.66	$34.73	684,877
2018-07-27	$48.41	$48.99	$48.26	$48.61	$36.19	227,333
2018-07-26	$47.85	$48.51	$47.85	$48.42	$36.04	134,689
2018-07-25	$47.81	$47.89	$47.13	$47.82	$35.60	202,739
2018-07-24	$47.90	$48.10	$47.73	$47.83	$35.61	109,425
2018-07-23	$47.81	$48.23	$47.35	$47.80	$35.58	95,208
2018-07-20	$47.45	$47.89	$47.28	$47.82	$35.60	284,536
2018-07-19	$48.08	$48.24	$47.33	$47.59	$35.43	227,921
2018-07-18	$48.05	$48.51	$47.85	$48.33	$35.98	80,590
2018-07-17	$47.94	$48.44	$47.90	$48.03	$35.75	229,375
2018-07-16	$47.17	$47.87	$47.11	$47.80	$35.58	133,993
2018-07-13	$46.92	$47.31	$46.81	$47.10	$35.06	119,215
2018-07-12	$47.41	$47.41	$46.87	$47.16	$35.11	109,865
2018-07-11	$47.45	$47.59	$47.01	$47.32	$35.23	159,705
2018-07-10	$47.48	$47.79	$47.37	$47.72	$35.52	157,554
2018-07-09	$46.72	$47.51	$46.72	$47.41	$35.29	238,813
2018-07-06	$45.92	$46.64	$45.86	$46.46	$34.59	266,682
2018-07-05	$46.47	$46.57	$45.85	$45.97	$34.22	395,066
2018-07-03	$45.69	$46.25	$45.69	$46.15	$34.35	202,349
2018-07-02	$45.46	$45.64	$45.21	$45.61	$33.95	129,831
2018-06-29	$45.91	$46.30	$45.58	$45.68	$34.01	133,316
2018-06-28	$45.12	$45.80	$45.12	$45.66	$33.99	105,890
2018-06-27	$45.47	$45.79	$45.10	$45.21	$33.66	242,651
2018-06-26	$45.82	$45.87	$45.36	$45.50	$33.87	123,583
2018-06-25	$45.88	$46.07	$45.46	$45.75	$34.06	191,148
2018-06-22	$45.89	$46.19	$45.74	$46.01	$34.25	254,255
2018-06-21	$46.02	$46.21	$45.75	$45.80	$34.09	188,779
2018-06-20	$47.77	$47.90	$46.24	$46.29	$34.46	267,334
2018-06-19	$47.20	$47.92	$47.20	$47.77	$35.56	161,531
2018-06-18	$47.29	$47.65	$47.16	$47.55	$35.40	141,480
2018-06-15	$47.22	$47.66	$46.89	$47.65	$35.47	187,866
2018-06-14	$47.95	$47.95	$47.23	$47.41	$35.29	161,436
2018-06-13	$47.98	$48.24	$47.79	$47.94	$35.69	127,439
2018-06-12	$48.20	$48.20	$47.81	$47.99	$35.72	160,409
2018-06-11	$48.58	$48.66	$47.93	$48.09	$35.80	248,131
2018-06-08	$48.29	$48.71	$48.29	$48.51	$36.11	130,457
2018-06-07	$48.01	$48.44	$47.77	$48.35	$35.99	162,225
2018-06-06	$47.71	$47.96	$47.30	$47.91	$35.67	136,048
2018-06-05	$47.56	$47.68	$47.22	$47.58	$35.42	165,835
2018-06-04	$47.38	$47.86	$47.38	$47.59	$35.43	162,738
2018-06-01	$47.14	$47.66	$46.98	$47.22	$35.15	181,920
2018-05-31	$47.60	$47.61	$46.76	$46.98	$34.97	299,692
2018-05-30	$47.33	$47.96	$47.28	$47.69	$35.50	180,255
2018-05-29	$48.30	$48.30	$46.85	$47.04	$35.02	244,477
2018-05-25	$48.11	$48.53	$48.00	$48.43	$36.05	128,213
2018-05-24	$48.49	$48.49	$47.72	$48.23	$35.90	454,323
2018-05-23	$48.88	$48.96	$48.30	$48.47	$36.08	129,937
2018-05-22	$49.28	$49.42	$49.01	$49.06	$36.52	122,384
2018-05-21	$49.54	$49.76	$49.23	$49.27	$36.68	105,262
2018-05-18	$49.20	$49.43	$49.05	$49.27	$36.68	145,279
2018-05-17	$49.40	$49.50	$48.86	$49.30	$36.70	185,357
2018-05-16	$49.00	$49.72	$49.00	$49.62	$36.94	167,377
2018-05-15	$48.28	$49.22	$48.28	$49.05	$36.51	328,082
2018-05-14	$48.73	$48.93	$48.34	$48.37	$36.01	418,929
2018-05-11	$48.45	$49.17	$48.30	$48.62	$36.19	188,183
2018-05-10	$48.58	$48.94	$48.39	$48.79	$36.10	223,896
2018-05-09	$48.69	$49.00	$48.40	$48.64	$35.99	252,039
2018-05-08	$48.84	$49.03	$48.59	$48.64	$35.99	244,160
2018-05-07	$48.85	$49.29	$48.69	$49.02	$36.27	171,487
2018-05-04	$48.27	$48.99	$48.24	$48.83	$36.13	210,103
2018-05-03	$48.42	$48.65	$47.22	$48.43	$35.83	417,642
2018-05-02	$50.39	$50.53	$48.06	$48.88	$36.16	496,378
2018-05-01	$50.70	$50.70	$49.90	$50.47	$37.34	242,140
2018-04-30	$51.46	$51.46	$50.37	$50.46	$37.33	422,589
2018-04-27	$49.17	$49.46	$48.91	$49.26	$36.45	189,600
2018-04-26	$49.20	$49.35	$48.54	$49.14	$36.36	118,951
2018-04-25	$49.54	$49.68	$48.91	$49.16	$36.37	166,950
2018-04-24	$49.79	$50.07	$49.30	$49.57	$36.67	106,576
2018-04-23	$49.92	$50.29	$49.62	$49.91	$36.93	93,757
2018-04-20	$49.83	$50.31	$49.74	$49.92	$36.93	174,923
2018-04-19	$48.97	$49.87	$48.97	$49.73	$36.79	196,821
2018-04-18	$49.15	$49.42	$48.90	$49.11	$36.33	173,336
2018-04-17	$49.50	$49.79	$49.02	$49.08	$36.31	254,849
2018-04-16	$49.07	$49.65	$48.98	$49.49	$36.62	141,411
2018-04-13	$49.32	$49.32	$48.71	$48.80	$36.10	83,540
2018-04-12	$49.01	$49.20	$48.64	$49.02	$36.27	125,069
2018-04-11	$48.93	$49.12	$48.55	$48.66	$36.00	146,711
2018-04-10	$49.20	$49.57	$48.92	$49.09	$36.32	149,570
2018-04-09	$48.68	$49.46	$48.41	$48.64	$35.99	157,454
2018-04-06	$49.14	$49.54	$48.22	$48.45	$35.85	417,465
2018-04-05	$49.40	$49.93	$49.40	$49.57	$36.67	221,037
2018-04-04	$48.07	$49.32	$47.95	$49.20	$36.40	266,861
2018-04-03	$48.52	$48.98	$48.20	$48.70	$36.03	333,200
2018-04-02	$49.35	$49.74	$47.72	$48.41	$35.82	156,659
2018-03-29	$50.06	$50.06	$49.35	$49.35	$36.51	277,931
2018-03-28	$49.07	$50.20	$49.07	$49.83	$36.87	248,748
2018-03-27	$50.14	$50.29	$48.88	$49.15	$36.36	183,993
2018-03-26	$49.61	$50.14	$49.40	$50.06	$37.04	193,861
2018-03-23	$50.52	$50.64	$49.22	$49.28	$36.46	145,098
2018-03-22	$51.48	$51.60	$50.25	$50.31	$37.22	227,340
2018-03-21	$52.19	$52.42	$51.73	$51.90	$38.40	190,759
2018-03-20	$52.12	$52.52	$52.03	$52.16	$38.59	263,645
2018-03-19	$51.80	$52.15	$51.57	$51.91	$38.41	208,640
2018-03-16	$52.12	$52.49	$51.76	$51.95	$38.44	452,615
2018-03-15	$52.47	$52.69	$51.90	$52.17	$38.60	366,518
2018-03-14	$53.14	$53.14	$52.25	$52.32	$38.71	248,046
2018-03-13	$53.33	$53.39	$52.64	$52.72	$39.01	156,021
2018-03-12	$53.49	$53.57	$52.19	$53.11	$39.29	195,359
2018-03-09	$53.11	$53.76	$52.59	$53.58	$39.64	206,665
2018-03-08	$52.54	$52.92	$52.20	$52.74	$39.02	195,027
2018-03-07	$51.52	$52.61	$51.52	$52.39	$38.76	244,877
2018-03-06	$51.60	$52.13	$51.02	$51.93	$38.42	234,696
2018-03-05	$50.15	$51.80	$50.15	$51.47	$38.08	238,027
2018-03-02	$49.83	$50.28	$49.24	$50.20	$37.14	233,135
2018-03-01	$51.04	$51.33	$50.03	$50.10	$37.07	269,573
2018-02-28	$51.78	$51.98	$51.03	$51.06	$37.78	245,725
2018-02-27	$52.13	$52.34	$51.61	$51.65	$38.21	230,729
2018-02-26	$51.42	$52.26	$51.26	$52.05	$38.51	180,074
2018-02-23	$50.74	$51.22	$50.58	$51.16	$37.85	333,492
2018-02-22	$53.62	$54.21	$52.58	$52.79	$37.38	366,184
2018-02-21	$53.40	$54.70	$53.39	$53.54	$37.91	347,818
2018-02-20	$53.36	$53.59	$52.51	$53.27	$37.72	349,741
2018-02-16	$53.17	$54.07	$53.06	$53.60	$37.95	168,060
2018-02-15	$52.61	$53.47	$52.46	$53.34	$37.77	382,985
2018-02-14	$51.81	$52.50	$51.71	$52.24	$36.99	375,703
2018-02-13	$51.25	$52.32	$50.61	$52.11	$36.90	410,261
2018-02-12	$52.50	$53.30	$50.26	$51.54	$36.49	768,791
2018-02-09	$48.92	$49.69	$48.27	$49.20	$34.83	392,994
2018-02-08	$50.26	$50.26	$48.45	$48.45	$34.30	318,524
2018-02-07	$49.97	$50.43	$49.75	$50.16	$35.51	354,359
2018-02-06	$49.54	$50.47	$48.55	$50.06	$35.44	400,039
2018-02-05	$52.74	$52.75	$50.15	$50.25	$35.58	356,705
2018-02-02	$54.15	$54.87	$53.13	$53.20	$37.67	320,641
2018-02-01	$54.12	$54.37	$53.68	$54.10	$38.30	185,557
2018-01-31	$54.39	$55.13	$53.96	$54.16	$38.35	162,599
2018-01-30	$54.22	$54.92	$54.15	$54.29	$38.44	185,832
2018-01-29	$55.06	$55.17	$54.40	$54.40	$38.52	106,283
2018-01-26	$54.84	$55.13	$54.57	$55.08	$39.00	87,042
2018-01-25	$54.81	$54.91	$54.29	$54.79	$38.79	202,002
2018-01-24	$55.14	$55.27	$54.30	$54.72	$38.74	226,844
2018-01-23	$54.72	$55.39	$54.47	$54.96	$38.91	166,630
2018-01-22	$53.78	$54.58	$53.78	$54.40	$38.52	163,528
2018-01-19	$54.00	$54.28	$53.71	$53.96	$38.20	125,944
2018-01-18	$53.55	$54.22	$53.33	$53.89	$38.16	151,376
2018-01-17	$53.09	$53.64	$53.05	$53.49	$37.87	216,199
2018-01-16	$53.95	$53.95	$52.63	$52.87	$37.43	281,703
2018-01-12	$53.02	$54.05	$52.58	$53.74	$38.05	288,610
2018-01-11	$52.75	$53.17	$52.36	$53.06	$37.57	100,489
2018-01-10	$52.85	$53.09	$52.60	$52.73	$37.33	216,880
2018-01-09	$52.77	$53.51	$52.77	$52.99	$37.52	199,849
2018-01-08	$53.08	$53.45	$52.56	$52.76	$37.36	251,517
2018-01-05	$53.37	$53.37	$52.89	$53.05	$37.56	101,999
2018-01-04	$52.81	$53.63	$52.81	$53.04	$37.55	152,285
2018-01-03	$52.43	$52.94	$52.32	$52.67	$37.29	182,815
2018-01-02	$53.31	$53.38	$52.27	$52.42	$37.11	196,602
2017-12-29	$53.00	$53.41	$53.00	$53.05	$37.56	211,497
2017-12-28	$52.85	$54.41	$52.80	$52.93	$37.48	244,818
2017-12-27	$52.52	$52.88	$52.37	$52.77	$37.36	94,518
2017-12-26	$52.31	$52.85	$52.31	$52.50	$37.17	111,109
2017-12-22	$52.40	$52.40	$51.98	$52.16	$36.93	163,395
2017-12-21	$52.68	$52.94	$52.35	$52.36	$37.07	125,512
2017-12-20	$52.87	$52.93	$52.44	$52.49	$37.16	131,415
2017-12-19	$52.96	$52.96	$52.45	$52.59	$37.23	167,514
2017-12-18	$53.29	$53.53	$52.55	$52.67	$37.29	162,718
2017-12-15	$52.11	$53.34	$52.09	$53.06	$37.57	519,155
2017-12-14	$53.10	$53.10	$52.08	$52.12	$36.90	192,068
2017-12-13	$53.37	$53.56	$52.88	$52.94	$37.48	207,260
2017-12-12	$53.49	$53.62	$53.16	$53.25	$37.70	252,478
2017-12-11	$53.52	$53.54	$53.10	$53.27	$37.72	184,893
2017-12-08	$53.71	$53.71	$53.37	$53.51	$37.89	93,379
2017-12-07	$53.77	$53.91	$53.41	$53.67	$38.00	106,809
2017-12-06	$53.97	$54.30	$53.75	$53.90	$38.16	88,277
2017-12-05	$54.43	$54.43	$53.76	$53.92	$38.18	90,291
2017-12-04	$54.80	$54.83	$54.25	$54.40	$38.52	149,955
2017-12-01	$54.36	$54.46	$53.03	$54.39	$38.51	173,429
2017-11-30	$54.72	$54.90	$53.85	$54.38	$38.50	149,934
2017-11-29	$54.25	$54.95	$54.22	$54.50	$38.59	140,998
2017-11-28	$53.58	$54.08	$53.28	$54.00	$38.23	204,267
2017-11-27	$53.19	$53.53	$53.06	$53.49	$37.87	149,521
2017-11-24	$53.44	$53.62	$52.78	$53.35	$37.77	91,121
2017-11-22	$53.55	$53.72	$53.05	$53.37	$37.79	196,086
2017-11-21	$53.77	$53.97	$53.35	$53.49	$37.87	169,517
2017-11-20	$53.58	$53.61	$53.20	$53.57	$37.93	169,480
2017-11-17	$54.18	$54.18	$53.55	$53.61	$37.96	248,034
2017-11-16	$54.80	$54.80	$53.97	$54.23	$38.40	173,686
2017-11-15	$54.57	$55.08	$54.14	$54.56	$38.63	188,696
2017-11-14	$54.11	$54.77	$53.55	$54.67	$38.71	203,400
2017-11-13	$54.34	$54.62	$54.00	$54.42	$38.53	244,995
2017-11-10	$54.29	$54.51	$53.80	$54.29	$38.44	124,561
2017-11-09	$54.02	$54.61	$53.95	$54.53	$38.40	231,478
2017-11-08	$55.00	$55.00	$54.05	$54.09	$38.09	307,494
2017-11-07	$55.13	$55.62	$54.69	$54.77	$38.57	232,087
2017-11-06	$54.99	$55.08	$54.66	$54.92	$38.67	159,179
2017-11-03	$54.42	$55.33	$54.40	$54.98	$38.71	214,812
2017-11-02	$54.65	$55.04	$53.89	$54.48	$38.36	264,568
2017-11-01	$54.39	$55.22	$54.31	$54.46	$38.35	348,232
2017-10-31	$54.01	$54.74	$53.81	$54.13	$38.11	474,936
2017-10-30	$50.65	$54.35	$50.65	$53.56	$37.71	792,268
2017-10-27	$50.82	$50.82	$50.19	$50.79	$35.76	207,800
2017-10-26	$50.52	$50.96	$50.50	$50.65	$35.66	129,221
2017-10-25	$50.76	$50.76	$50.26	$50.36	$35.46	171,569
2017-10-24	$50.36	$50.70	$50.30	$50.54	$35.59	175,253
2017-10-23	$50.68	$50.81	$50.13	$50.35	$35.45	105,848
2017-10-20	$51.40	$51.40	$50.46	$50.49	$35.55	144,209
2017-10-19	$50.15	$51.06	$49.65	$51.04	$35.94	124,181
2017-10-18	$50.07	$50.49	$49.91	$50.38	$35.47	173,946
2017-10-17	$50.48	$50.76	$49.82	$49.99	$35.20	142,485
2017-10-16	$50.73	$50.89	$50.43	$50.63	$35.65	104,648
2017-10-13	$50.36	$51.14	$49.98	$50.69	$35.69	232,846
2017-10-12	$50.26	$50.63	$49.97	$50.27	$35.40	194,055
2017-10-11	$50.36	$50.51	$50.09	$50.32	$35.43	102,732
2017-10-10	$50.44	$50.72	$50.32	$50.65	$35.66	134,031
2017-10-09	$50.68	$50.83	$50.43	$50.51	$35.57	160,626
2017-10-06	$50.72	$51.00	$50.48	$50.48	$35.54	144,236
2017-10-05	$50.81	$51.00	$50.61	$50.75	$35.73	134,674
2017-10-04	$50.63	$51.00	$50.30	$50.67	$35.68	191,878
2017-10-03	$50.71	$50.71	$50.10	$50.66	$35.67	151,212
2017-10-02	$50.41	$50.70	$49.74	$50.67	$35.68	144,458
2017-09-29	$50.01	$50.32	$49.69	$50.25	$35.38	278,259
2017-09-28	$49.42	$50.03	$49.34	$50.00	$35.21	276,836
2017-09-27	$49.15	$49.75	$49.15	$49.47	$34.83	271,473
2017-09-26	$49.60	$49.60	$48.58	$48.70	$34.29	300,720
2017-09-25	$49.13	$49.81	$49.04	$49.52	$34.87	124,581
2017-09-22	$49.19	$49.36	$49.13	$49.32	$34.73	135,291
2017-09-21	$49.63	$49.89	$49.12	$49.21	$34.65	211,872
2017-09-20	$49.12	$49.81	$48.96	$49.62	$34.94	247,116
2017-09-19	$48.73	$49.28	$48.73	$48.96	$34.47	258,953
2017-09-18	$48.51	$48.86	$48.34	$48.64	$34.25	186,423
2017-09-15	$48.47	$49.08	$48.34	$48.38	$34.07	291,828
2017-09-14	$48.82	$48.83	$48.19	$48.50	$34.15	97,032
2017-09-13	$49.10	$49.10	$48.45	$48.82	$34.38	118,397
2017-09-12	$48.73	$49.19	$48.72	$49.09	$34.57	185,589
2017-09-11	$48.02	$48.89	$48.02	$48.52	$34.16	265,328
2017-09-08	$46.20	$47.77	$46.09	$47.42	$33.39	268,516
2017-09-07	$47.38	$47.53	$46.20	$46.27	$32.58	224,603
2017-09-06	$47.63	$48.03	$47.26	$47.62	$33.53	276,216
2017-09-05	$48.69	$48.69	$47.20	$47.60	$33.52	412,085
2017-09-01	$49.29	$49.57	$48.99	$49.00	$34.50	419,217
2017-08-31	$49.48	$49.53	$49.04	$49.06	$34.54	248,303
2017-08-30	$49.16	$49.73	$48.99	$49.20	$34.64	255,877
2017-08-29	$48.95	$49.25	$48.42	$49.17	$34.62	325,101
2017-08-28	$50.55	$50.65	$49.38	$49.46	$34.83	137,789
2017-08-25	$50.19	$50.55	$49.44	$50.51	$35.57	377,643
2017-08-24	$50.90	$50.99	$49.96	$49.99	$35.20	220,651
2017-08-23	$51.15	$51.20	$50.65	$50.79	$35.76	277,512
2017-08-22	$51.77	$51.77	$50.79	$51.33	$36.14	216,832
2017-08-21	$51.67	$51.67	$51.13	$51.52	$36.28	144,765
2017-08-18	$52.01	$52.01	$51.43	$51.68	$36.39	181,556
2017-08-17	$52.58	$52.70	$51.94	$52.00	$36.61	154,744
2017-08-16	$52.69	$52.92	$52.23	$52.62	$37.05	117,429
2017-08-15	$53.01	$53.17	$52.42	$52.45	$36.93	138,069
2017-08-14	$53.00	$53.00	$52.40	$52.72	$37.12	331,508
2017-08-11	$52.41	$53.28	$52.28	$52.72	$37.12	179,666
2017-08-10	$52.76	$53.05	$52.49	$52.72	$37.12	211,947
2017-08-09	$52.92	$53.35	$52.58	$53.28	$37.30	226,648
2017-08-08	$52.98	$53.67	$52.46	$53.07	$37.16	253,894
2017-08-07	$53.07	$53.30	$52.23	$53.17	$37.23	203,681
2017-08-04	$52.75	$53.13	$52.61	$53.07	$37.16	177,735
2017-08-03	$52.70	$53.20	$52.52	$52.74	$36.93	235,499
2017-08-02	$52.93	$53.47	$52.60	$52.65	$36.86	288,468
2017-08-01	$52.45	$53.05	$52.03	$52.69	$36.89	337,705
2017-07-31	$49.84	$52.37	$49.84	$51.95	$36.37	526,887
2017-07-28	$48.67	$49.56	$48.67	$49.34	$34.55	119,243
2017-07-27	$49.21	$49.35	$48.49	$48.65	$34.06	156,795
2017-07-26	$50.08	$50.15	$49.04	$49.12	$34.39	204,763
2017-07-25	$49.97	$50.15	$49.63	$50.03	$35.03	187,773
2017-07-24	$49.45	$49.97	$49.45	$49.90	$34.94	109,602
2017-07-21	$49.22	$49.49	$49.20	$49.48	$34.64	128,616
2017-07-20	$49.56	$49.88	$49.05	$49.50	$34.66	125,781
2017-07-19	$49.02	$49.78	$48.89	$49.56	$34.70	171,567
2017-07-18	$48.76	$49.06	$48.54	$48.92	$34.25	178,065
2017-07-17	$49.14	$49.21	$48.86	$48.94	$34.27	202,850
2017-07-14	$48.72	$49.47	$48.55	$49.29	$34.51	168,394
2017-07-13	$48.89	$49.53	$48.49	$48.68	$34.08	219,845
2017-07-12	$48.97	$48.97	$48.63	$48.92	$34.25	108,936
2017-07-11	$49.27	$49.46	$48.58	$48.81	$34.17	234,817
2017-07-10	$48.96	$49.52	$48.88	$49.41	$34.59	186,968
2017-07-07	$48.65	$49.17	$48.59	$49.02	$34.32	130,195
2017-07-06	$49.14	$49.46	$48.47	$48.47	$33.94	501,742
2017-07-05	$49.81	$49.82	$49.08	$49.17	$34.43	310,596
2017-07-03	$48.86	$49.95	$48.77	$49.60	$34.73	241,232
2017-06-30	$48.53	$48.95	$48.19	$48.75	$34.13	257,455
2017-06-29	$48.68	$48.82	$48.05	$48.36	$33.86	152,167
2017-06-28	$48.30	$48.83	$48.23	$48.69	$34.09	154,733
2017-06-27	$48.24	$48.50	$47.87	$48.09	$33.67	129,863
2017-06-26	$47.95	$48.41	$47.65	$48.25	$33.78	119,717
2017-06-23	$47.74	$48.20	$47.63	$47.92	$33.55	194,905
2017-06-22	$47.80	$48.26	$47.42	$47.74	$33.43	118,907
2017-06-21	$48.50	$48.63	$47.67	$47.78	$33.45	144,997
2017-06-20	$48.54	$48.54	$47.91	$48.27	$33.80	138,570
2017-06-19	$48.86	$48.86	$48.35	$48.55	$33.99	83,112
2017-06-16	$48.09	$48.61	$47.82	$48.61	$34.03	134,265
2017-06-15	$47.17	$48.41	$47.17	$48.08	$33.66	134,873
2017-06-14	$47.51	$47.81	$47.12	$47.81	$33.47	99,990
2017-06-13	$47.12	$47.57	$46.96	$47.48	$33.24	192,486
2017-06-12	$47.13	$47.26	$46.63	$47.15	$33.01	127,289
2017-06-09	$46.96	$47.20	$46.61	$47.14	$33.00	136,993
2017-06-08	$46.24	$46.81	$45.97	$46.78	$32.75	105,561
2017-06-07	$46.14	$46.84	$45.93	$46.14	$32.30	126,104
2017-06-06	$45.98	$46.06	$45.60	$45.97	$32.19	112,157
2017-06-05	$46.38	$46.49	$46.11	$46.13	$32.30	98,061
2017-06-02	$46.50	$46.62	$46.08	$46.38	$32.47	160,203
2017-06-01	$45.75	$46.49	$45.55	$46.48	$32.54	195,917
2017-05-31	$45.80	$45.90	$45.56	$45.60	$31.93	242,441
2017-05-30	$45.94	$45.94	$45.48	$45.65	$31.96	92,953
2017-05-26	$46.00	$46.00	$45.51	$45.97	$32.19	147,039
2017-05-25	$45.72	$46.04	$45.55	$45.94	$32.16	234,138
2017-05-24	$45.59	$45.78	$45.35	$45.64	$31.95	152,642
2017-05-23	$44.78	$45.69	$44.63	$45.55	$31.89	197,973
2017-05-22	$44.20	$44.66	$43.99	$44.51	$31.16	104,695
2017-05-19	$44.41	$44.62	$43.95	$44.09	$30.87	203,977
2017-05-18	$44.46	$44.81	$43.97	$44.36	$31.06	178,977
2017-05-17	$44.59	$44.85	$44.21	$44.25	$30.98	172,072
2017-05-16	$44.93	$45.12	$44.70	$45.01	$31.51	172,392
2017-05-15	$44.30	$44.87	$44.30	$44.81	$31.37	124,256
2017-05-12	$44.45	$44.57	$44.22	$44.25	$30.98	169,572
2017-05-11	$44.68	$44.68	$44.33	$44.41	$31.09	112,999
2017-05-10	$44.92	$45.19	$44.45	$44.99	$31.32	214,694
2017-05-09	$45.27	$45.48	$44.70	$44.93	$31.28	163,927
2017-05-08	$45.82	$45.82	$45.22	$45.22	$31.48	139,653
2017-05-05	$45.29	$45.61	$45.22	$45.61	$31.75	268,602
2017-05-04	$45.00	$45.40	$44.99	$45.20	$31.47	146,011
2017-05-03	$45.06	$45.55	$44.78	$45.07	$31.38	258,608
2017-05-02	$45.90	$46.44	$45.07	$45.33	$31.56	282,124
2017-05-01	$45.38	$46.40	$43.72	$46.38	$32.29	324,945
2017-04-28	$45.95	$45.95	$45.23	$45.26	$31.51	189,505
2017-04-27	$45.91	$45.98	$45.53	$45.83	$31.91	137,153
2017-04-26	$45.23	$45.94	$44.88	$45.90	$31.96	230,197
2017-04-25	$45.53	$45.76	$45.07	$45.17	$31.45	194,679
2017-04-24	$44.60	$45.31	$44.43	$45.20	$31.47	391,778
2017-04-21	$43.97	$44.11	$43.66	$44.01	$30.64	175,508
2017-04-20	$43.97	$43.99	$43.25	$43.89	$30.56	232,483
2017-04-19	$44.08	$44.13	$43.59	$43.72	$30.44	99,346
2017-04-18	$43.71	$43.97	$43.30	$43.81	$30.50	91,227
2017-04-17	$43.37	$44.13	$43.37	$43.98	$30.62	142,686
2017-04-13	$43.74	$43.81	$43.30	$43.30	$30.15	150,777
2017-04-12	$43.71	$43.83	$43.44	$43.75	$30.46	143,903
2017-04-11	$44.00	$44.07	$43.15	$43.64	$30.38	287,869
2017-04-10	$43.72	$44.05	$43.62	$44.00	$30.63	127,555
2017-04-07	$43.58	$43.86	$43.30	$43.78	$30.48	103,865
2017-04-06	$43.76	$44.00	$43.03	$43.87	$30.54	145,774
2017-04-05	$44.41	$44.48	$43.73	$43.91	$30.57	274,169
2017-04-04	$43.56	$44.27	$43.55	$44.21	$30.78	206,102
2017-04-03	$44.12	$44.21	$43.48	$43.63	$30.38	271,424
2017-03-31	$44.28	$44.63	$44.06	$44.17	$30.75	163,842
2017-03-30	$43.91	$44.34	$43.85	$44.26	$30.82	165,144
2017-03-29	$43.83	$44.22	$43.83	$43.93	$30.59	322,692
2017-03-28	$43.31	$44.20	$43.20	$43.82	$30.51	235,800
2017-03-27	$42.70	$43.44	$42.34	$43.42	$30.23	136,893
2017-03-24	$43.57	$43.90	$43.22	$43.39	$30.21	81,284
2017-03-23	$43.48	$43.86	$43.41	$43.54	$30.31	105,102
2017-03-22	$43.35	$43.69	$43.19	$43.46	$30.26	78,630
2017-03-21	$44.22	$44.29	$43.50	$43.58	$30.34	215,877
2017-03-20	$44.41	$44.41	$43.90	$43.93	$30.59	117,234
2017-03-17	$44.33	$44.75	$43.84	$44.57	$31.03	556,326
2017-03-16	$44.74	$44.88	$44.03	$44.27	$30.82	136,928
2017-03-15	$44.05	$44.65	$43.95	$44.57	$31.03	287,034
2017-03-14	$43.58	$44.23	$43.58	$44.12	$30.72	171,675
2017-03-13	$43.85	$44.19	$43.64	$43.88	$30.55	169,089
2017-03-10	$43.70	$43.83	$43.30	$43.75	$30.46	149,397
2017-03-09	$43.56	$43.83	$43.48	$43.60	$30.36	139,494
2017-03-08	$43.88	$43.88	$43.52	$43.56	$30.33	191,237
2017-03-07	$43.06	$43.77	$43.06	$43.55	$30.32	172,785
2017-03-06	$43.46	$43.53	$43.16	$43.41	$30.22	101,281
2017-03-03	$43.55	$43.76	$43.38	$43.59	$30.35	92,538
2017-03-02	$43.79	$43.79	$43.30	$43.38	$30.20	200,439
2017-03-01	$43.30	$43.87	$43.28	$43.86	$30.54	253,784
2017-02-28	$42.66	$43.03	$42.61	$42.88	$29.85	294,636
2017-02-27	$43.10	$43.16	$42.66	$42.90	$29.87	215,662
2017-02-24	$42.71	$43.33	$42.49	$42.92	$29.88	281,285
2017-02-23	$42.73	$42.93	$42.49	$42.85	$29.83	260,503
2017-02-22	$42.13	$42.93	$41.48	$42.60	$29.66	257,024
2017-02-21	$41.56	$42.34	$41.56	$42.33	$29.47	300,770
2017-02-17	$41.76	$41.76	$40.76	$41.60	$28.96	182,701
2017-02-16	$42.12	$42.20	$41.78	$41.90	$29.17	202,454
2017-02-15	$42.77	$42.80	$41.62	$42.11	$29.32	341,179
2017-02-14	$43.47	$44.39	$43.14	$44.33	$29.30	566,981
2017-02-13	$42.63	$43.51	$42.62	$43.47	$28.73	353,390
2017-02-10	$42.49	$42.85	$42.35	$42.52	$28.10	254,093
2017-02-09	$42.49	$42.55	$42.21	$42.38	$28.01	271,363
2017-02-08	$42.46	$42.62	$41.57	$42.33	$27.98	165,111
2017-02-07	$42.65	$42.78	$41.68	$42.48	$28.08	180,269
2017-02-06	$42.75	$42.98	$41.00	$42.40	$28.02	331,080
2017-02-03	$42.40	$42.46	$41.76	$42.39	$28.02	226,666
2017-02-02	$41.65	$41.92	$41.22	$41.88	$27.68	140,378
2017-02-01	$41.72	$42.26	$41.57	$41.66	$27.53	72,870
2017-01-31	$41.63	$41.79	$41.19	$41.65	$27.53	86,791
2017-01-30	$41.80	$41.91	$41.33	$41.60	$27.49	98,069
2017-01-27	$42.47	$42.47	$41.84	$41.94	$27.72	77,184
2017-01-26	$42.01	$42.40	$42.01	$42.29	$27.95	106,434
2017-01-25	$42.00	$42.26	$41.91	$42.20	$27.89	131,473
2017-01-24	$40.98	$41.83	$40.98	$41.69	$27.55	151,666
2017-01-23	$40.67	$40.96	$40.51	$40.89	$27.02	70,104
2017-01-20	$41.20	$41.56	$40.71	$40.79	$26.96	95,838
2017-01-19	$41.50	$41.50	$40.74	$40.95	$27.06	95,676
2017-01-18	$40.92	$41.40	$40.53	$41.33	$27.32	153,249
2017-01-17	$40.49	$41.34	$40.41	$40.78	$26.95	119,467
2017-01-13	$40.52	$41.27	$40.41	$40.83	$26.99	85,132
2017-01-12	$40.75	$40.75	$39.96	$40.21	$26.58	147,107
2017-01-11	$40.72	$40.92	$40.54	$40.75	$26.93	74,684
2017-01-10	$40.38	$40.98	$40.13	$40.79	$26.96	104,203
2017-01-09	$40.68	$40.73	$40.36	$40.38	$26.69	120,072
2017-01-06	$41.34	$41.34	$40.75	$40.99	$27.09	116,957
2017-01-05	$41.54	$41.81	$40.89	$41.18	$27.22	103,663
2017-01-04	$41.48	$41.87	$41.39	$41.65	$27.53	237,964
2017-01-03	$41.55	$41.96	$41.29	$41.58	$27.48	179,952
2016-12-30	$41.50	$41.73	$41.25	$41.50	$27.43	96,599
2016-12-29	$41.68	$41.92	$41.45	$41.50	$27.43	145,235
2016-12-28	$41.92	$41.99	$41.50	$41.50	$27.43	118,713
2016-12-27	$41.95	$42.27	$41.90	$42.01	$27.77	51,008
2016-12-23	$42.12	$42.16	$41.88	$42.07	$27.80	77,139
2016-12-22	$42.12	$42.24	$41.71	$42.07	$27.80	92,020
2016-12-21	$41.87	$42.18	$41.78	$42.05	$27.79	118,368
2016-12-20	$41.55	$42.00	$41.54	$41.80	$27.63	140,057
2016-12-19	$40.56	$41.58	$40.56	$41.50	$27.43	106,588
2016-12-16	$40.77	$41.40	$40.77	$40.78	$26.95	264,240
2016-12-15	$40.95	$41.14	$40.43	$40.74	$26.93	218,122
2016-12-14	$41.06	$41.60	$40.17	$40.93	$27.05	149,706
2016-12-13	$41.38	$41.61	$40.94	$41.12	$27.18	131,369
2016-12-12	$41.18	$41.51	$41.01	$41.43	$27.38	126,054
2016-12-09	$40.88	$41.38	$40.59	$41.17	$27.21	178,856
2016-12-08	$40.67	$41.60	$39.70	$40.91	$27.04	441,622
2016-12-07	$39.48	$40.76	$39.29	$40.66	$26.87	249,481
2016-12-06	$38.78	$39.48	$38.75	$39.38	$26.03	135,612
2016-12-05	$38.18	$38.77	$38.18	$38.70	$25.58	121,570
2016-12-02	$38.25	$38.25	$37.88	$38.14	$25.21	171,536
2016-12-01	$38.41	$38.76	$38.33	$38.55	$25.48	161,870
2016-11-30	$39.10	$39.15	$38.27	$38.27	$25.29	114,625
2016-11-29	$39.22	$39.30	$38.74	$38.81	$25.65	79,228
2016-11-28	$38.56	$39.26	$38.56	$39.07	$25.82	156,715
2016-11-25	$38.70	$38.94	$38.60	$38.73	$25.60	78,950
2016-11-23	$38.77	$38.93	$38.58	$38.68	$25.56	152,495
2016-11-22	$39.04	$39.06	$38.74	$38.76	$25.62	126,823
2016-11-21	$38.62	$38.87	$38.24	$38.87	$25.69	121,622
2016-11-18	$38.97	$39.01	$38.46	$38.50	$25.45	162,292
2016-11-17	$38.94	$39.25	$38.46	$38.98	$25.76	109,244
2016-11-16	$38.45	$39.00	$38.30	$38.94	$25.74	180,985
2016-11-15	$38.57	$38.70	$38.15	$38.66	$25.55	117,546
2016-11-14	$38.24	$38.91	$38.09	$38.59	$25.50	217,882
2016-11-11	$37.71	$38.11	$37.51	$37.99	$25.11	98,791
2016-11-10	$38.24	$38.24	$37.76	$37.87	$25.03	172,322
2016-11-09	$36.96	$37.93	$36.75	$37.75	$24.95	181,659
2016-11-08	$35.82	$37.00	$35.82	$36.90	$24.23	261,643
2016-11-07	$36.53	$36.88	$36.18	$36.51	$23.97	110,634
2016-11-04	$36.10	$36.28	$35.67	$35.93	$23.59	131,192
2016-11-03	$36.58	$36.86	$35.98	$36.14	$23.73	140,049
2016-11-02	$36.35	$36.68	$36.18	$36.45	$23.93	173,209
2016-11-01	$36.93	$37.03	$36.21	$36.34	$23.86	265,931
2016-10-31	$38.47	$38.83	$36.04	$36.57	$24.01	535,464
2016-10-28	$34.77	$35.13	$34.51	$34.83	$22.87	126,937
2016-10-27	$35.27	$35.33	$34.72	$34.74	$22.81	133,740
2016-10-26	$35.18	$35.41	$34.91	$35.11	$23.05	182,343
2016-10-25	$35.31	$35.50	$35.05	$35.32	$23.19	141,010
2016-10-24	$35.42	$35.87	$35.26	$35.39	$23.24	159,673
2016-10-21	$35.46	$35.46	$35.07	$35.35	$23.21	100,015
2016-10-20	$35.96	$35.98	$35.40	$35.62	$23.39	173,876
2016-10-19	$35.90	$36.26	$35.83	$36.17	$23.75	154,914
2016-10-18	$35.97	$36.02	$35.68	$35.71	$23.45	65,033
2016-10-17	$35.75	$35.85	$35.55	$35.62	$23.39	89,951
2016-10-14	$35.60	$35.77	$35.51	$35.59	$23.37	53,106
2016-10-13	$35.42	$35.59	$35.14	$35.34	$23.20	69,420
2016-10-12	$35.31	$35.82	$35.16	$35.74	$23.47	118,567
2016-10-11	$35.25	$35.31	$35.10	$35.25	$23.14	133,139
2016-10-10	$35.28	$35.30	$35.13	$35.24	$23.14	138,736
2016-10-07	$34.39	$35.12	$34.20	$35.04	$23.01	220,214
2016-10-06	$34.73	$34.73	$34.22	$34.56	$22.69	118,250
2016-10-05	$34.60	$35.01	$34.54	$34.79	$22.84	280,710
2016-10-04	$34.00	$34.52	$33.98	$34.41	$22.59	174,700
2016-10-03	$34.35	$34.46	$33.97	$34.04	$22.35	84,085
2016-09-30	$34.06	$34.65	$34.06	$34.41	$22.59	180,577
2016-09-29	$34.78	$34.78	$33.94	$33.95	$22.29	152,165
2016-09-28	$33.21	$35.12	$33.21	$34.86	$22.89	914,510
2016-09-27	$32.83	$33.06	$32.54	$33.06	$21.71	189,799
2016-09-26	$32.71	$32.87	$32.50	$32.70	$21.47	239,012
2016-09-23	$33.18	$33.18	$32.67	$32.74	$21.50	213,509
2016-09-22	$33.21	$33.21	$33.01	$33.15	$21.77	147,027
2016-09-21	$32.70	$33.10	$32.69	$32.95	$21.63	178,372
2016-09-20	$33.00	$33.00	$32.54	$32.54	$21.36	169,595
2016-09-19	$32.63	$32.85	$32.53	$32.68	$21.46	133,606
2016-09-16	$32.96	$32.96	$32.36	$32.41	$21.28	207,503
2016-09-15	$32.82	$33.08	$32.82	$33.03	$21.69	78,324
2016-09-14	$33.31	$33.36	$32.79	$32.85	$21.57	76,032
2016-09-13	$33.35	$33.41	$33.12	$33.32	$21.88	95,213
2016-09-12	$33.14	$33.70	$32.86	$33.64	$22.09	259,826
2016-09-09	$34.10	$34.10	$33.22	$33.23	$21.82	263,888
2016-09-08	$34.11	$34.32	$33.90	$34.25	$22.49	397,820
2016-09-07	$33.63	$34.06	$33.60	$34.06	$22.36	198,164
2016-09-06	$33.76	$33.76	$33.23	$33.68	$22.11	157,386
2016-09-02	$33.27	$33.72	$33.27	$33.69	$22.12	185,305
2016-09-01	$33.33	$33.45	$32.90	$33.26	$21.84	170,137
2016-08-31	$32.95	$33.31	$32.94	$33.31	$21.87	144,105
2016-08-30	$32.71	$33.08	$32.70	$33.02	$21.68	90,151
2016-08-29	$32.44	$32.84	$32.41	$32.74	$21.50	111,948
2016-08-26	$32.62	$32.79	$32.19	$32.42	$21.29	46,166
2016-08-25	$32.40	$32.63	$32.33	$32.53	$21.36	73,478
2016-08-24	$32.34	$32.47	$32.22	$32.47	$21.32	136,554
2016-08-23	$32.47	$32.55	$32.23	$32.25	$21.17	75,777
2016-08-22	$32.32	$32.41	$32.04	$32.38	$21.26	69,165
2016-08-19	$32.44	$32.44	$32.14	$32.35	$21.24	75,246
2016-08-18	$32.09	$32.49	$32.06	$32.49	$21.33	124,932
2016-08-17	$32.31	$32.40	$32.09	$32.12	$21.09	68,726
2016-08-16	$32.41	$32.46	$32.26	$32.30	$21.21	71,868
2016-08-15	$32.39	$32.46	$32.24	$32.45	$21.31	79,560
2016-08-12	$32.26	$32.40	$32.26	$32.30	$21.21	81,601
2016-08-11	$32.45	$32.57	$32.23	$32.35	$21.24	140,582
2016-08-10	$32.90	$32.93	$32.54	$32.57	$21.22	109,830
2016-08-09	$32.85	$32.99	$32.63	$32.92	$21.45	131,854
2016-08-08	$32.83	$32.93	$32.68	$32.85	$21.40	105,654
2016-08-05	$32.24	$32.77	$32.14	$32.77	$21.35	322,827
2016-08-04	$32.09	$32.31	$32.03	$32.09	$20.91	160,169
2016-08-03	$31.59	$32.17	$31.59	$32.00	$20.85	220,970
2016-08-02	$31.31	$32.01	$30.94	$31.50	$20.52	259,685
2016-08-01	$32.83	$33.61	$30.96	$31.01	$20.20	305,273
2016-07-29	$32.07	$32.16	$31.79	$31.83	$20.74	177,155
2016-07-28	$31.95	$32.18	$31.80	$32.07	$20.89	123,677
2016-07-27	$32.09	$32.34	$31.90	$31.97	$20.83	108,436
2016-07-26	$32.10	$32.39	$31.90	$32.07	$20.89	139,040
2016-07-25	$32.15	$32.31	$31.92	$32.09	$20.91	82,292
2016-07-22	$31.82	$32.23	$31.81	$32.14	$20.94	184,078
2016-07-21	$31.93	$31.98	$31.69	$31.76	$20.69	62,660
2016-07-20	$31.90	$32.12	$31.90	$31.92	$20.80	98,884
2016-07-19	$31.65	$31.75	$31.45	$31.70	$20.65	212,715
2016-07-18	$31.56	$31.75	$31.45	$31.61	$20.59	111,977
2016-07-15	$31.85	$31.85	$31.57	$31.60	$20.59	77,197
2016-07-14	$32.10	$32.18	$31.87	$31.87	$20.76	57,306
2016-07-13	$31.87	$31.93	$31.58	$31.86	$20.76	88,647
2016-07-12	$31.79	$32.06	$31.71	$31.86	$20.76	110,509
2016-07-11	$31.51	$31.70	$31.34	$31.56	$20.56	122,611
2016-07-08	$32.03	$32.08	$31.39	$31.45	$20.49	220,340
2016-07-07	$30.73	$31.69	$30.63	$31.63	$20.61	491,965
2016-07-06	$30.28	$30.50	$30.28	$30.48	$19.86	72,843
2016-07-05	$31.11	$31.30	$30.34	$30.37	$19.79	185,167
2016-07-01	$31.42	$31.62	$31.15	$31.19	$20.32	92,392
2016-06-30	$30.59	$31.42	$30.47	$31.42	$20.47	186,945
2016-06-29	$30.16	$30.73	$30.15	$30.51	$19.88	143,173
2016-06-28	$29.75	$30.08	$29.48	$29.90	$19.48	249,387
2016-06-27	$30.20	$30.20	$29.38	$29.42	$19.17	193,415
2016-06-24	$30.72	$31.02	$30.29	$30.35	$19.77	124,890
2016-06-23	$31.67	$31.97	$31.55	$31.80	$20.72	61,444
2016-06-22	$31.20	$31.56	$31.20	$31.25	$20.36	160,285
2016-06-21	$31.13	$31.26	$30.85	$31.14	$20.29	73,257
2016-06-20	$31.05	$31.40	$30.91	$30.95	$20.16	94,855
2016-06-17	$30.65	$30.90	$30.20	$30.70	$20.00	200,858
2016-06-16	$30.61	$30.79	$30.20	$30.65	$19.97	161,675
2016-06-15	$30.84	$31.14	$30.62	$30.67	$19.98	88,318
2016-06-14	$31.32	$31.33	$30.62	$30.73	$20.02	264,638
2016-06-13	$32.04	$32.22	$31.27	$31.34	$20.42	152,336
2016-06-10	$31.97	$32.34	$31.73	$32.12	$20.93	111,051
2016-06-09	$32.19	$32.29	$31.89	$32.18	$20.97	198,874
2016-06-08	$32.30	$32.50	$32.24	$32.26	$21.02	124,424
2016-06-07	$32.45	$32.45	$32.13	$32.25	$21.01	99,953
2016-06-06	$32.54	$32.88	$32.31	$32.37	$21.09	121,746
2016-06-03	$32.57	$32.61	$32.20	$32.46	$21.15	126,307
2016-06-02	$32.70	$32.94	$32.56	$32.69	$21.30	141,310
2016-06-01	$32.74	$32.87	$32.48	$32.79	$21.36	72,860
2016-05-31	$33.07	$33.11	$32.68	$32.86	$21.41	104,396
2016-05-27	$32.77	$33.07	$32.77	$32.95	$21.47	100,302
2016-05-26	$33.00	$33.00	$32.42	$32.73	$21.32	63,966
2016-05-25	$33.21	$33.52	$32.92	$32.92	$21.45	103,345
2016-05-24	$32.92	$33.25	$32.81	$33.07	$21.55	118,322
2016-05-23	$32.68	$32.77	$32.39	$32.63	$21.26	109,755
2016-05-20	$32.23	$32.81	$32.23	$32.67	$21.29	113,232
2016-05-19	$32.21	$32.74	$32.00	$32.23	$21.00	87,514
2016-05-18	$31.79	$32.45	$31.46	$32.39	$21.10	106,542
2016-05-17	$32.15	$32.26	$31.65	$31.87	$20.76	123,059
2016-05-16	$32.11	$32.52	$32.06	$32.20	$20.98	72,018
2016-05-13	$32.26	$32.43	$31.96	$32.09	$20.91	79,139
2016-05-12	$32.22	$32.54	$32.06	$32.44	$21.14	113,937
2016-05-11	$32.51	$32.75	$32.21	$32.26	$20.86	200,143
2016-05-10	$32.50	$32.70	$32.49	$32.64	$21.10	76,661
2016-05-09	$32.42	$32.45	$32.07	$32.38	$20.94	141,920
2016-05-06	$32.17	$32.49	$32.08	$32.42	$20.96	111,846
2016-05-05	$32.63	$32.72	$32.08	$32.37	$20.93	95,721
2016-05-04	$32.22	$32.56	$32.06	$32.47	$20.99	195,936
2016-05-03	$32.50	$32.79	$32.26	$32.57	$21.06	147,499
2016-05-02	$31.60	$33.27	$31.60	$32.84	$21.23	189,815
2016-04-29	$31.81	$31.85	$31.37	$31.60	$20.43	168,259
2016-04-28	$31.67	$32.07	$31.56	$31.85	$20.59	154,050
2016-04-27	$32.07	$32.20	$31.49	$31.95	$20.66	104,931
2016-04-26	$31.86	$32.10	$31.63	$32.00	$20.69	104,231
2016-04-25	$31.68	$31.84	$31.45	$31.81	$20.57	134,455
2016-04-22	$31.47	$31.99	$31.47	$31.80	$20.56	161,326
2016-04-21	$32.03	$32.12	$31.40	$31.41	$20.31	109,012
2016-04-20	$32.30	$32.33	$31.93	$32.16	$20.79	168,385
2016-04-19	$32.30	$32.62	$32.27	$32.30	$20.88	134,120
2016-04-18	$31.80	$32.11	$31.69	$32.10	$20.75	144,799
2016-04-15	$31.88	$32.19	$31.77	$32.10	$20.75	161,424
2016-04-14	$31.98	$32.15	$31.67	$31.79	$20.55	222,110
2016-04-13	$31.60	$31.99	$31.47	$31.99	$20.68	173,278
2016-04-12	$31.46	$31.66	$31.31	$31.40	$20.30	283,807
2016-04-11	$31.38	$31.67	$31.26	$31.40	$20.30	267,402
2016-04-08	$31.33	$31.74	$31.19	$31.28	$20.22	119,211
2016-04-07	$31.28	$31.35	$31.05	$31.08	$20.09	302,438
2016-04-06	$31.65	$31.72	$31.29	$31.48	$20.35	126,855
2016-04-05	$31.94	$31.99	$31.56	$31.67	$20.48	108,801
2016-04-04	$32.60	$32.60	$32.04	$32.10	$20.75	169,752
2016-04-01	$31.93	$32.54	$31.69	$32.54	$21.04	230,413
2016-03-31	$32.18	$32.41	$32.01	$32.18	$20.81	155,473
2016-03-30	$32.26	$32.61	$32.05	$32.29	$20.88	248,208
2016-03-29	$31.86	$32.16	$31.78	$32.09	$20.75	126,830
2016-03-28	$31.34	$32.00	$31.34	$31.98	$20.68	155,540
2016-03-24	$31.53	$31.94	$31.04	$31.23	$20.19	302,390
2016-03-23	$31.88	$32.14	$31.59	$31.70	$20.50	95,833
2016-03-22	$31.82	$32.14	$31.72	$31.92	$20.64	94,462
2016-03-21	$31.99	$32.23	$31.82	$31.94	$20.65	113,722
2016-03-18	$32.09	$32.33	$31.82	$32.00	$20.69	226,716
2016-03-17	$31.08	$32.11	$31.08	$32.03	$20.71	136,253
2016-03-16	$31.40	$31.64	$30.96	$30.98	$20.03	314,770
2016-03-15	$30.96	$31.62	$30.80	$31.50	$20.37	190,567
2016-03-14	$31.25	$31.36	$31.00	$31.18	$20.16	163,342
2016-03-11	$30.53	$31.27	$30.53	$31.21	$20.18	144,756
2016-03-10	$30.19	$30.58	$30.10	$30.45	$19.69	250,926
2016-03-09	$30.61	$30.61	$29.96	$30.19	$19.52	367,815
2016-03-08	$30.36	$30.52	$30.14	$30.35	$19.62	194,475
2016-03-07	$30.18	$30.61	$30.11	$30.53	$19.74	185,476
2016-03-04	$30.20	$30.60	$30.11	$30.42	$19.67	221,178
2016-03-03	$29.61	$30.31	$29.41	$30.20	$19.53	250,885
2016-03-02	$29.54	$29.84	$29.38	$29.70	$19.20	191,246
2016-03-01	$29.27	$29.71	$29.18	$29.58	$19.12	184,258
2016-02-29	$28.93	$29.11	$28.69	$28.97	$18.73	243,651
2016-02-26	$29.74	$29.78	$28.95	$29.02	$18.76	303,660
2016-02-25	$28.57	$29.79	$28.49	$29.59	$19.13	490,288
2016-02-24	$28.31	$28.59	$28.26	$28.54	$18.45	357,338
2016-02-23	$28.42	$28.67	$28.39	$28.58	$18.48	304,176
2016-02-22	$28.45	$28.51	$27.99	$28.45	$18.39	224,398
2016-02-19	$28.24	$28.57	$28.17	$28.21	$18.24	193,808
2016-02-18	$29.19	$29.22	$28.37	$28.44	$18.39	223,946
2016-02-17	$31.48	$31.89	$31.16	$31.41	$18.82	303,198
2016-02-16	$31.50	$31.50	$30.63	$31.25	$18.72	209,850
2016-02-12	$29.36	$31.14	$29.36	$31.09	$18.63	369,395
2016-02-11	$29.73	$30.15	$29.05	$29.50	$17.67	345,596
2016-02-10	$30.50	$30.86	$30.03	$30.06	$18.01	258,996
2016-02-09	$30.37	$30.88	$30.03	$30.10	$18.03	287,065
2016-02-08	$31.52	$31.98	$30.52	$30.52	$18.29	312,824
2016-02-05	$32.60	$32.90	$32.39	$32.47	$19.45	75,352
2016-02-04	$32.76	$33.14	$32.48	$32.70	$19.59	94,861
2016-02-03	$32.60	$32.87	$32.03	$32.63	$19.55	210,855
2016-02-02	$32.79	$32.79	$32.23	$32.39	$19.41	163,435
2016-02-01	$33.02	$33.30	$32.61	$33.18	$19.88	96,914
2016-01-29	$32.66	$33.25	$32.66	$33.23	$19.91	135,264
2016-01-28	$32.59	$32.62	$32.26	$32.53	$19.49	68,370
2016-01-27	$32.18	$32.75	$32.05	$32.21	$19.30	65,706
2016-01-26	$31.91	$32.55	$31.74	$32.33	$19.37	94,859
2016-01-25	$32.29	$32.53	$31.81	$31.85	$19.08	78,856
2016-01-22	$32.32	$32.49	$32.09	$32.33	$19.37	164,186
2016-01-21	$32.84	$32.84	$32.03	$32.08	$19.22	234,514
2016-01-20	$32.66	$32.92	$32.37	$32.42	$19.42	320,083
2016-01-19	$33.42	$33.65	$32.94	$33.17	$19.87	97,760
2016-01-15	$32.96	$33.41	$32.75	$33.02	$19.78	250,110
2016-01-14	$33.32	$33.86	$33.22	$33.49	$20.07	79,747
2016-01-13	$33.87	$34.04	$33.23	$33.24	$19.92	129,319
2016-01-12	$33.84	$33.94	$33.42	$33.67	$20.17	109,180
2016-01-11	$33.54	$33.78	$33.39	$33.60	$20.13	202,285
2016-01-08	$34.02	$34.17	$33.36	$33.37	$19.99	93,116
2016-01-07	$34.03	$34.19	$33.64	$33.93	$20.33	214,203
2016-01-06	$34.22	$34.29	$34.04	$34.11	$20.44	108,532
2016-01-05	$34.44	$34.73	$34.09	$34.60	$20.73	192,056
2016-01-04	$34.57	$34.58	$34.05	$34.43	$20.63	138,384
2015-12-31	$35.60	$35.60	$35.11	$35.15	$21.06	131,730
2015-12-30	$35.72	$35.73	$35.54	$35.59	$21.32	198,911
2015-12-29	$35.83	$36.07	$35.45	$35.74	$21.41	133,609
2015-12-28	$35.30	$35.70	$35.21	$35.64	$21.35	80,526
2015-12-24	$35.15	$35.42	$35.12	$35.31	$21.16	137,295
2015-12-23	$35.35	$35.56	$35.05	$35.17	$21.07	144,975
2015-12-22	$34.85	$35.18	$34.69	$35.08	$21.02	112,490
2015-12-21	$34.55	$35.15	$34.41	$34.73	$20.81	74,629
2015-12-18	$34.54	$34.68	$34.12	$34.41	$20.62	247,549
2015-12-17	$35.42	$35.42	$34.44	$34.68	$20.78	144,961
2015-12-16	$35.24	$35.35	$34.76	$35.18	$21.08	111,955
2015-12-15	$35.08	$35.25	$34.83	$35.07	$21.01	109,336
2015-12-14	$34.74	$34.96	$34.52	$34.74	$20.81	78,318
2015-12-11	$35.03	$35.34	$34.65	$34.77	$20.83	79,407
2015-12-10	$35.88	$35.93	$35.35	$35.39	$21.20	250,376
2015-12-09	$36.46	$36.81	$35.71	$35.80	$21.45	91,991
2015-12-08	$36.36	$36.66	$36.18	$36.53	$21.89	111,707
2015-12-07	$36.58	$36.81	$36.34	$36.61	$21.93	83,425
2015-12-04	$36.21	$36.84	$36.21	$36.60	$21.93	149,065
2015-12-03	$36.91	$36.92	$36.14	$36.18	$21.68	90,297
2015-12-02	$36.95	$37.00	$36.67	$36.70	$21.99	105,043
2015-12-01	$36.90	$37.00	$36.45	$36.85	$22.08	150,613
2015-11-30	$36.68	$36.80	$36.50	$36.74	$22.01	111,530
2015-11-27	$36.46	$36.70	$36.37	$36.68	$21.98	25,823
2015-11-25	$36.72	$36.72	$36.38	$36.50	$21.87	85,161
2015-11-24	$36.49	$36.85	$36.41	$36.73	$22.01	29,173
2015-11-23	$36.80	$36.97	$36.64	$36.81	$22.05	50,804
2015-11-20	$36.75	$36.93	$36.69	$36.88	$22.10	53,980
2015-11-19	$36.76	$37.03	$36.51	$36.65	$21.96	56,600
2015-11-18	$36.19	$36.94	$36.19	$36.93	$22.13	80,380
2015-11-17	$36.10	$36.49	$36.09	$36.13	$21.65	60,753
2015-11-16	$35.51	$36.07	$35.49	$36.03	$21.59	79,812
2015-11-13	$35.61	$35.89	$35.44	$35.60	$21.33	61,742
2015-11-12	$36.23	$36.26	$35.60	$35.67	$21.37	59,501
2015-11-11	$36.96	$36.98	$36.56	$36.59	$21.77	138,535
2015-11-10	$36.40	$36.91	$36.22	$36.91	$21.96	115,152
2015-11-09	$36.81	$36.81	$36.29	$36.51	$21.72	95,444
2015-11-06	$36.80	$36.88	$36.51	$36.84	$21.92	132,638
2015-11-05	$36.75	$36.92	$36.60	$36.74	$21.86	130,941
2015-11-04	$36.89	$36.89	$36.62	$36.77	$21.88	152,177
2015-11-03	$36.93	$36.93	$36.54	$36.75	$21.87	115,385
2015-11-02	$37.06	$37.34	$36.39	$36.78	$21.88	116,243
2015-10-30	$37.10	$37.10	$36.46	$36.56	$21.75	85,586
2015-10-29	$36.63	$37.05	$36.57	$37.05	$22.04	114,799
2015-10-28	$36.15	$36.99	$36.09	$36.96	$21.99	113,889
2015-10-27	$36.04	$36.12	$35.74	$36.12	$21.49	92,257
2015-10-26	$36.16	$36.48	$36.09	$36.30	$21.60	66,434
2015-10-23	$36.18	$36.26	$35.92	$36.22	$21.55	85,596
2015-10-22	$35.44	$36.01	$35.43	$35.77	$21.28	77,520
2015-10-21	$35.54	$35.78	$35.13	$35.16	$20.92	53,301
2015-10-20	$35.28	$35.52	$35.01	$35.45	$21.09	59,761
2015-10-19	$34.87	$35.09	$34.81	$35.04	$20.85	49,547
2015-10-16	$34.67	$35.03	$34.53	$35.03	$20.84	77,733
2015-10-15	$34.32	$34.64	$34.26	$34.64	$20.61	49,368
2015-10-14	$34.58	$34.71	$34.15	$34.24	$20.37	72,744
2015-10-13	$35.26	$35.44	$34.60	$34.64	$20.61	120,254
2015-10-12	$34.80	$35.46	$34.62	$35.43	$21.08	128,188
2015-10-09	$35.17	$35.18	$34.69	$34.75	$20.68	162,059
2015-10-08	$34.86	$35.19	$34.47	$35.18	$20.93	272,721
2015-10-07	$35.11	$35.20	$34.17	$34.92	$20.78	374,961
2015-10-06	$35.21	$35.27	$34.73	$34.88	$20.75	241,418
2015-10-05	$34.55	$35.30	$34.49	$35.30	$21.00	181,445
2015-10-02	$34.18	$34.36	$33.78	$34.36	$20.44	135,463
2015-10-01	$34.92	$34.93	$34.24	$34.59	$20.58	64,445
2015-09-30	$34.51	$34.96	$34.51	$34.93	$20.78	173,736
2015-09-29	$34.30	$34.42	$34.14	$34.29	$20.40	86,344
2015-09-28	$34.76	$34.76	$34.25	$34.30	$20.41	58,544
2015-09-25	$35.01	$35.33	$34.72	$34.92	$20.78	72,351
2015-09-24	$34.71	$34.88	$34.58	$34.75	$20.68	79,187
2015-09-23	$35.01	$35.26	$34.75	$34.99	$20.82	111,275
2015-09-22	$34.97	$35.22	$34.68	$34.86	$20.74	64,418
2015-09-21	$35.29	$35.51	$35.21	$35.43	$21.08	71,355
2015-09-18	$35.25	$35.41	$34.78	$35.00	$20.82	140,323
2015-09-17	$35.98	$36.23	$35.61	$35.70	$21.24	65,897
2015-09-16	$35.84	$36.24	$35.59	$36.02	$21.43	150,186
2015-09-15	$35.75	$35.98	$35.50	$35.89	$21.35	27,307
2015-09-14	$35.70	$35.78	$35.36	$35.59	$21.18	81,922
2015-09-11	$35.40	$35.81	$35.37	$35.77	$21.28	31,121
2015-09-10	$35.51	$36.02	$35.43	$35.62	$21.19	151,009
2015-09-09	$36.16	$36.19	$35.48	$35.50	$21.12	53,370
2015-09-08	$35.50	$36.00	$35.50	$35.92	$21.37	50,714
2015-09-04	$35.03	$35.28	$34.92	$35.14	$20.91	57,052
2015-09-03	$35.16	$36.04	$35.16	$35.45	$21.09	117,112
2015-09-02	$35.12	$35.41	$34.68	$35.10	$20.88	79,065
2015-09-01	$35.42	$35.42	$34.70	$34.75	$20.68	83,090

CNA Financial Corp (CNA) News Headlines

European and Asian companies affected by US pause on LNG export permits

None

reuters.com Feb. 2, 2024

Loews fourth-quarter profit jumps on investment income gains

None

reuters.com Feb. 5, 2024

Britain's Centrica signs 1 mln metric ton LNG deal with Spain's Repsol

None

reuters.com Feb. 7, 2024

Recent CNA Financial Corp (CNA) News

British power operator Drax reports $3.75 bln in forward sales

None

reuters.com

Published: April 25, 2024

British Gas owner CEO O'Shea's total pay jumps to 8.2 million pounds in 2023

None

reuters.com

Published: March 26, 2024

British energy regulator allows more firms to forcibly install pre-pay meters

None

reuters.com

Published: Feb. 21, 2024

Britain's Centrica reports lower annual profit

None

reuters.com

Published: Feb. 15, 2024

Similar Companies to CNA Financial Corp (CNA) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

CNA Financial Corp (CNA) Exchange: NYSE

$43.34 ($0.04) 0.09%

CNA Financial Corp - Daily Information

About CNA Financial Corp (CNA)

Invest in CNA Financial Corp (CNA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

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

Historical Stock Data for CNA Financial Corp (CNA)

CNA Financial Corp (CNA) News Headlines

Recent CNA Financial Corp (CNA) News

British power operator Drax reports $3.75 bln in forward sales

British Gas owner CEO O'Shea's total pay jumps to 8.2 million pounds in 2023

British energy regulator allows more firms to forcibly install pre-pay meters

Britain's Centrica reports lower annual profit

Similar Companies to CNA Financial Corp (CNA) in the Insurance-Property & Casualty Industry