FBL Financial Group Inc (FFG) Stock

Data as of May 2, 2025

$60.99 ($0.02) 0.03%

FBL Financial Group Inc - Daily Information

Click for more stock information on FBL Financial Group Inc.

Daily Information	Data
Date	May 2, 2025
Open	$60.96
Previous Close	$60.99
High	$61.01
Low	$60.96
Adjusted Open	$60.96
Previous Adjusted Close	$60.99
Adjusted High	$61.01
Adjusted Low	$60.96

About FBL Financial Group Inc (FFG)

DELISTED - FBL Financial Group is a holding company whose purpose is to protect livelihoods and futures. Operating under the consumer brand name Farm Bureau Financial Services, it offers a broad range of life insurance and annuity products distributed by multiline exclusive Farm Bureau agents. In addition, FBL Financial Group manages all aspects of two Farm Bureau affiliated property-casualty insurance companies for a management fee. Headquartered in West Des Moines, Iowa, FBL Financial Group is traded on the New York Stock Exchange under the symbol FFG.

Invest in FBL Financial Group Inc (FFG)

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

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

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

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

Historical Stock Data for FBL Financial Group Inc (FFG)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-05-25	$60.96	$61.01	$60.96	$60.99	$60.99	164,998
2021-05-24	$60.90	$60.98	$60.90	$60.97	$60.97	32,049
2021-05-21	$60.85	$60.98	$60.85	$60.97	$60.97	72,885
2021-05-20	$60.82	$60.94	$60.82	$60.85	$60.85	56,393
2021-05-19	$60.82	$60.98	$60.80	$60.82	$60.82	19,841
2021-05-18	$60.88	$60.98	$60.80	$60.80	$60.80	45,634
2021-05-17	$60.87	$60.98	$60.87	$60.93	$60.93	18,051
2021-05-14	$60.85	$60.98	$60.85	$60.90	$60.90	16,743
2021-05-13	$60.80	$60.97	$60.80	$60.92	$60.92	26,015
2021-05-12	$60.80	$60.89	$60.80	$60.80	$60.80	65,919
2021-05-11	$60.80	$60.90	$60.80	$60.80	$60.80	32,176
2021-05-10	$60.81	$60.90	$60.81	$60.81	$60.81	35,261
2021-05-07	$60.61	$60.95	$60.61	$60.87	$60.87	29,306
2021-05-06	$60.81	$60.90	$60.81	$60.83	$60.83	62,199
2021-05-05	$60.78	$60.89	$60.78	$60.81	$60.81	54,200
2021-05-04	$60.72	$60.85	$60.72	$60.78	$60.78	192,274
2021-05-03	$60.75	$60.85	$60.60	$60.76	$60.76	148,408
2021-04-30	$56.50	$56.95	$56.50	$56.69	$56.69	30,536
2021-04-29	$56.21	$56.76	$56.21	$56.67	$56.67	35,060
2021-04-28	$56.05	$56.19	$56.00	$56.05	$56.05	37,171
2021-04-27	$56.22	$56.40	$55.97	$56.05	$56.05	26,015
2021-04-26	$56.57	$56.70	$56.10	$56.19	$56.19	34,268
2021-04-23	$56.19	$56.80	$56.19	$56.43	$56.43	38,226
2021-04-22	$56.77	$56.99	$56.15	$56.22	$56.22	76,768
2021-04-21	$57.12	$57.12	$56.68	$56.79	$56.79	55,792
2021-04-20	$56.20	$57.10	$56.20	$57.00	$57.00	71,785
2021-04-19	$56.61	$56.67	$56.33	$56.33	$56.33	63,530
2021-04-16	$56.41	$56.65	$56.40	$56.48	$56.48	58,097
2021-04-15	$56.21	$56.21	$56.00	$56.05	$56.05	25,985
2021-04-14	$56.09	$56.71	$56.00	$56.05	$56.05	70,421
2021-04-13	$55.95	$56.19	$55.84	$55.90	$55.90	21,161
2021-04-12	$56.12	$56.25	$55.86	$55.92	$55.92	27,883
2021-04-09	$56.18	$56.35	$55.82	$55.96	$55.96	28,330
2021-04-08	$56.02	$56.20	$55.80	$56.00	$56.00	87,854
2021-04-07	$56.08	$56.08	$55.91	$55.95	$55.95	31,506
2021-04-06	$55.95	$56.09	$55.79	$55.98	$55.98	41,437
2021-04-05	$56.46	$56.70	$55.95	$55.95	$55.95	41,215
2021-04-01	$55.92	$56.04	$55.89	$56.04	$56.04	30,034
2021-03-31	$55.79	$56.03	$55.79	$55.92	$55.92	50,659
2021-03-30	$56.05	$56.20	$55.88	$56.01	$56.01	57,129
2021-03-29	$55.93	$56.25	$55.89	$55.89	$55.89	60,133
2021-03-26	$56.27	$56.57	$55.90	$56.22	$56.22	84,449
2021-03-25	$55.88	$56.25	$55.84	$56.06	$56.06	59,055
2021-03-24	$56.15	$56.73	$55.74	$55.84	$55.84	64,121
2021-03-23	$56.18	$56.27	$55.92	$56.02	$56.02	56,822
2021-03-22	$56.60	$56.78	$56.00	$56.42	$56.42	51,899
2021-03-19	$57.03	$57.03	$56.68	$56.68	$56.68	254,491
2021-03-18	$57.36	$57.38	$56.85	$57.00	$57.00	73,936
2021-03-17	$57.48	$57.48	$57.00	$57.09	$57.09	75,636
2021-03-16	$57.24	$57.48	$57.00	$57.37	$57.37	42,787
2021-03-15	$57.79	$57.79	$56.48	$57.33	$57.33	67,821
2021-03-12	$57.43	$58.00	$57.18	$57.96	$57.96	69,035
2021-03-11	$57.90	$58.00	$57.55	$57.95	$57.43	37,750
2021-03-10	$57.53	$58.00	$56.86	$57.90	$57.39	62,606
2021-03-09	$57.81	$58.00	$57.05	$57.32	$56.81	45,327
2021-03-08	$57.04	$57.85	$57.04	$57.56	$57.05	61,110
2021-03-05	$57.26	$57.41	$56.48	$56.76	$56.26	68,866
2021-03-04	$57.78	$57.98	$56.44	$56.78	$56.28	33,620
2021-03-03	$57.75	$58.30	$57.57	$57.58	$57.07	74,009
2021-03-02	$57.60	$57.68	$57.23	$57.61	$57.10	76,019
2021-03-01	$57.75	$57.75	$57.11	$57.49	$56.98	63,272
2021-02-26	$57.05	$57.50	$57.03	$57.04	$56.53	37,109
2021-02-25	$57.59	$57.59	$57.03	$57.25	$56.74	37,835
2021-02-24	$57.42	$57.75	$56.73	$57.59	$57.08	64,085
2021-02-23	$56.95	$57.54	$56.88	$57.16	$56.65	48,349
2021-02-22	$56.67	$56.97	$56.40	$56.84	$56.33	77,482
2021-02-19	$56.60	$57.00	$56.45	$56.75	$56.25	81,348
2021-02-18	$56.33	$56.60	$56.30	$56.51	$56.01	64,431
2021-02-17	$56.28	$56.60	$56.17	$56.20	$55.70	51,376
2021-02-16	$56.56	$56.60	$56.19	$56.27	$55.77	33,011
2021-02-12	$56.16	$56.50	$56.10	$56.48	$55.98	19,616
2021-02-11	$56.60	$56.60	$56.05	$56.26	$55.76	38,123
2021-02-10	$56.60	$56.60	$56.22	$56.38	$55.88	33,667
2021-02-09	$56.58	$56.75	$56.05	$56.75	$56.25	55,930
2021-02-08	$56.12	$56.58	$56.00	$56.58	$56.08	46,555
2021-02-05	$56.35	$56.35	$56.00	$56.15	$55.65	52,739
2021-02-04	$56.39	$56.71	$55.93	$56.25	$55.75	50,430
2021-02-03	$56.12	$56.55	$56.00	$56.18	$55.68	53,925
2021-02-02	$56.46	$56.46	$55.90	$56.01	$55.51	31,109
2021-02-01	$56.28	$56.65	$55.91	$56.02	$55.52	87,593
2021-01-29	$56.47	$56.72	$55.84	$56.04	$55.54	83,121
2021-01-28	$57.00	$57.00	$55.96	$56.27	$55.77	51,438
2021-01-27	$56.91	$57.32	$56.57	$57.12	$56.61	62,439
2021-01-26	$57.99	$58.07	$57.17	$57.43	$56.92	69,837
2021-01-25	$57.50	$58.00	$56.86	$57.94	$57.42	77,398
2021-01-22	$56.11	$57.77	$56.11	$57.76	$57.25	121,297
2021-01-21	$56.84	$56.84	$56.11	$56.21	$55.71	115,056
2021-01-20	$57.88	$57.88	$56.13	$56.54	$56.04	87,202
2021-01-19	$57.67	$58.37	$57.41	$57.95	$57.43	172,590
2021-01-15	$57.51	$57.51	$56.35	$56.95	$56.44	87,852
2021-01-14	$56.51	$57.59	$56.39	$57.31	$56.80	123,150
2021-01-13	$56.70	$56.99	$56.01	$56.16	$55.66	78,456
2021-01-12	$56.10	$57.10	$56.10	$56.81	$56.30	120,140
2021-01-11	$55.85	$56.35	$55.52	$56.14	$55.64	778,286
2021-01-08	$54.63	$54.63	$52.43	$53.63	$53.15	87,109
2021-01-07	$54.85	$54.85	$53.97	$54.19	$53.71	48,674
2021-01-06	$52.56	$54.79	$52.56	$54.45	$53.97	104,048
2021-01-05	$51.75	$52.13	$51.59	$51.66	$51.20	44,751
2021-01-04	$52.57	$52.70	$50.80	$51.48	$51.02	42,778
2020-12-31	$52.97	$53.05	$52.51	$52.51	$52.04	20,739
2020-12-30	$52.20	$53.37	$52.20	$52.93	$52.46	41,358
2020-12-29	$52.77	$52.85	$51.99	$52.30	$51.83	19,480
2020-12-28	$53.19	$53.89	$52.63	$53.12	$52.65	31,324
2020-12-24	$53.13	$53.13	$52.50	$52.81	$52.34	10,629
2020-12-23	$52.54	$53.16	$52.33	$52.97	$52.50	23,881
2020-12-22	$51.74	$52.34	$51.64	$51.84	$51.38	21,047
2020-12-21	$51.80	$52.22	$51.26	$52.07	$51.61	43,950
2020-12-18	$53.61	$53.63	$52.55	$52.55	$52.08	131,500
2020-12-17	$53.00	$53.54	$52.50	$53.43	$52.95	49,650
2020-12-16	$53.31	$53.68	$53.00	$53.07	$52.60	23,805
2020-12-15	$53.17	$53.53	$52.68	$53.39	$52.92	28,973
2020-12-14	$52.77	$53.18	$52.61	$52.63	$52.16	53,352
2020-12-11	$53.03	$53.17	$52.50	$52.78	$51.82	33,448
2020-12-10	$52.64	$53.60	$52.20	$53.32	$52.35	52,203
2020-12-09	$53.32	$53.57	$52.75	$53.02	$52.05	36,709
2020-12-08	$52.79	$53.48	$52.52	$52.96	$52.00	51,420
2020-12-07	$53.48	$53.56	$52.46	$53.03	$52.06	44,054
2020-12-04	$53.80	$53.82	$52.44	$53.82	$52.84	43,824
2020-12-03	$52.29	$53.31	$52.08	$52.67	$51.71	30,889
2020-12-02	$52.03	$52.65	$51.89	$52.39	$51.44	29,429
2020-12-01	$52.58	$53.09	$51.92	$52.28	$51.33	43,618
2020-11-30	$52.62	$52.86	$52.00	$52.00	$51.05	56,645
2020-11-27	$52.87	$53.47	$52.36	$52.95	$51.99	21,247
2020-11-25	$53.17	$53.39	$52.48	$52.95	$51.99	48,217
2020-11-24	$52.95	$53.56	$52.38	$53.34	$52.37	69,389
2020-11-23	$51.78	$52.67	$51.78	$52.47	$51.51	43,435
2020-11-20	$51.20	$51.90	$50.88	$51.64	$50.70	21,069
2020-11-19	$51.06	$51.70	$50.53	$51.64	$50.70	25,698
2020-11-18	$52.14	$52.31	$51.18	$51.19	$50.26	37,651
2020-11-17	$51.98	$52.24	$51.07	$52.03	$51.08	42,153
2020-11-16	$51.99	$52.41	$51.67	$52.34	$51.39	42,940
2020-11-13	$51.12	$51.92	$50.90	$51.57	$50.63	66,998
2020-11-12	$50.25	$51.00	$49.52	$50.78	$49.85	60,578
2020-11-11	$51.44	$51.44	$50.06	$50.77	$49.85	40,399
2020-11-10	$50.81	$51.43	$50.40	$51.27	$50.34	66,167
2020-11-09	$50.89	$51.50	$49.89	$50.17	$49.26	101,586
2020-11-06	$49.56	$49.75	$48.73	$49.06	$48.17	38,332
2020-11-05	$49.45	$50.65	$49.19	$49.83	$48.92	54,428
2020-11-04	$49.29	$50.32	$49.04	$49.45	$48.55	38,882
2020-11-03	$50.40	$50.72	$49.48	$50.31	$49.39	83,182
2020-11-02	$50.31	$50.34	$49.32	$49.94	$49.03	27,857
2020-10-30	$49.49	$50.01	$49.20	$49.69	$48.78	39,805
2020-10-29	$49.00	$50.25	$49.00	$49.83	$48.92	55,463
2020-10-28	$48.55	$49.71	$48.55	$48.84	$47.95	74,264
2020-10-27	$50.23	$50.23	$49.21	$49.30	$48.40	37,052
2020-10-26	$50.27	$50.27	$49.27	$50.03	$49.12	39,389
2020-10-23	$50.80	$51.00	$50.19	$50.84	$49.91	33,304
2020-10-22	$49.44	$50.69	$49.44	$50.65	$49.73	44,673
2020-10-21	$49.05	$49.70	$49.05	$49.39	$48.49	40,028
2020-10-20	$49.78	$50.05	$49.13	$49.24	$48.34	52,721
2020-10-19	$50.16	$50.23	$49.41	$49.44	$48.54	68,165
2020-10-16	$50.28	$50.76	$49.96	$50.19	$49.28	59,760
2020-10-15	$49.63	$50.75	$49.43	$50.50	$49.58	39,098
2020-10-14	$49.70	$50.46	$49.70	$50.00	$49.09	73,913
2020-10-13	$50.20	$50.24	$49.55	$49.73	$48.82	60,654
2020-10-12	$50.68	$51.06	$50.52	$50.64	$49.72	54,488
2020-10-09	$51.08	$51.08	$50.51	$50.82	$49.89	35,391
2020-10-08	$50.83	$51.16	$50.07	$50.82	$49.89	60,318
2020-10-07	$50.86	$51.21	$49.77	$50.41	$49.49	90,552
2020-10-06	$50.96	$51.18	$50.27	$50.53	$49.61	99,676
2020-10-05	$50.03	$51.00	$49.80	$50.88	$49.95	175,695
2020-10-02	$49.49	$50.23	$48.70	$49.95	$49.04	106,548
2020-10-01	$48.10	$49.71	$48.10	$49.60	$48.70	105,492
2020-09-30	$48.30	$48.83	$48.00	$48.20	$47.32	79,229
2020-09-29	$48.10	$48.44	$47.57	$48.11	$47.23	99,886
2020-09-28	$48.30	$49.73	$48.30	$48.37	$47.49	120,166
2020-09-25	$48.00	$48.49	$47.97	$48.10	$47.22	95,489
2020-09-24	$48.11	$48.63	$47.64	$48.05	$47.17	125,518
2020-09-23	$48.50	$48.95	$47.87	$47.91	$47.04	157,224
2020-09-22	$48.75	$49.67	$48.22	$48.45	$47.57	169,255
2020-09-21	$49.27	$49.29	$48.45	$48.88	$47.99	230,695
2020-09-18	$49.58	$49.86	$49.20	$49.37	$48.47	251,113
2020-09-17	$49.00	$49.70	$49.00	$49.30	$48.40	119,517
2020-09-16	$49.75	$50.25	$49.21	$49.21	$48.31	168,974
2020-09-15	$49.77	$50.09	$49.75	$49.85	$48.94	144,435
2020-09-14	$49.75	$50.37	$49.39	$49.81	$48.90	133,130
2020-09-11	$49.85	$50.14	$49.59	$49.75	$48.36	178,318
2020-09-10	$50.25	$50.85	$49.85	$49.85	$48.46	188,466
2020-09-09	$49.98	$50.50	$49.93	$50.25	$48.84	137,019
2020-09-08	$49.00	$50.90	$49.00	$50.00	$48.60	455,482
2020-09-04	$46.76	$51.52	$46.76	$48.87	$47.50	616,312
2020-09-03	$37.72	$38.63	$37.24	$37.25	$36.21	70,423
2020-09-02	$37.33	$38.00	$37.17	$37.34	$36.30	29,242
2020-09-01	$36.74	$37.81	$36.69	$37.29	$36.25	25,530
2020-08-31	$37.89	$38.14	$37.05	$37.05	$36.01	39,809
2020-08-28	$38.81	$38.81	$37.49	$38.06	$37.00	40,036
2020-08-27	$37.69	$38.89	$37.69	$38.55	$37.47	32,952
2020-08-26	$38.26	$38.26	$37.44	$37.70	$36.65	69,437
2020-08-25	$38.63	$38.77	$37.76	$38.17	$37.10	30,466
2020-08-24	$37.07	$38.56	$37.06	$38.37	$37.30	29,296
2020-08-21	$37.75	$37.94	$36.74	$37.03	$35.99	27,341
2020-08-20	$37.13	$38.11	$37.13	$37.99	$36.93	31,766
2020-08-19	$37.32	$38.52	$37.32	$37.40	$36.35	54,138
2020-08-18	$37.31	$37.31	$36.11	$36.12	$35.11	15,334
2020-08-17	$38.00	$38.00	$36.90	$37.00	$35.96	12,927
2020-08-14	$37.37	$38.31	$37.37	$37.75	$36.69	28,426
2020-08-13	$38.23	$38.23	$37.51	$37.84	$36.78	15,473
2020-08-12	$39.26	$39.26	$38.02	$38.47	$37.39	19,147
2020-08-11	$38.95	$39.38	$38.33	$38.50	$37.42	24,820
2020-08-10	$37.03	$38.62	$37.00	$38.08	$37.01	36,853
2020-08-07	$35.11	$37.19	$35.11	$36.69	$35.66	28,015
2020-08-06	$35.51	$35.91	$35.09	$35.10	$34.12	24,253
2020-08-05	$35.02	$35.83	$35.02	$35.50	$34.51	23,440
2020-08-04	$34.48	$34.72	$34.19	$34.50	$33.53	20,598
2020-08-03	$34.90	$35.38	$34.63	$34.64	$33.67	19,643
2020-07-31	$34.61	$34.82	$33.84	$34.78	$33.81	28,057
2020-07-30	$35.01	$35.15	$34.42	$34.92	$33.94	31,538
2020-07-29	$35.56	$35.87	$34.79	$35.67	$34.67	22,755
2020-07-28	$35.04	$35.86	$35.04	$35.22	$34.23	24,630
2020-07-27	$35.82	$35.88	$34.98	$35.35	$34.36	21,005
2020-07-24	$36.35	$36.40	$35.45	$35.95	$34.94	21,648
2020-07-23	$36.03	$36.67	$35.89	$36.50	$35.48	18,815
2020-07-22	$35.85	$36.16	$35.79	$36.00	$34.99	20,562
2020-07-21	$35.56	$36.82	$35.56	$36.18	$35.17	28,850
2020-07-20	$36.29	$36.42	$34.92	$35.15	$34.17	37,391
2020-07-17	$36.32	$36.71	$36.00	$36.50	$35.48	57,378
2020-07-16	$36.17	$36.95	$35.94	$36.42	$35.40	43,936
2020-07-15	$36.29	$36.79	$35.73	$36.55	$35.53	54,545
2020-07-14	$34.75	$35.45	$34.68	$35.35	$34.36	35,239
2020-07-13	$35.53	$35.86	$34.50	$34.85	$33.88	151,444
2020-07-10	$33.74	$35.15	$33.74	$35.01	$34.03	67,514
2020-07-09	$34.45	$34.78	$33.30	$33.35	$32.42	54,727
2020-07-08	$33.30	$34.90	$33.30	$34.73	$33.76	69,846
2020-07-07	$34.56	$34.88	$33.37	$33.48	$32.54	49,303
2020-07-06	$35.54	$35.93	$34.56	$34.99	$34.01	33,567
2020-07-02	$35.55	$35.87	$34.08	$34.59	$33.62	37,688
2020-07-01	$36.02	$36.22	$34.51	$34.64	$33.67	33,240
2020-06-30	$34.72	$36.15	$34.72	$35.89	$34.89	38,923
2020-06-29	$34.00	$35.19	$33.91	$35.12	$34.14	40,707
2020-06-26	$34.03	$34.33	$32.93	$33.60	$32.66	155,540
2020-06-25	$34.10	$34.77	$33.90	$34.52	$33.55	71,023
2020-06-24	$34.92	$34.97	$34.06	$34.24	$33.28	50,852
2020-06-23	$35.63	$35.65	$35.02	$35.39	$34.40	44,391
2020-06-22	$34.25	$35.37	$34.02	$34.81	$33.84	66,418
2020-06-19	$36.09	$36.09	$34.42	$34.63	$33.66	82,242
2020-06-18	$34.60	$35.84	$34.53	$35.71	$34.71	68,215
2020-06-17	$35.40	$35.40	$34.80	$34.90	$33.92	39,647
2020-06-16	$37.32	$37.32	$35.53	$35.77	$34.77	33,089
2020-06-15	$34.13	$35.90	$33.82	$35.59	$34.59	36,052
2020-06-12	$35.78	$35.78	$34.19	$35.24	$34.25	51,028
2020-06-11	$35.98	$36.15	$34.43	$34.57	$33.13	62,772
2020-06-10	$39.55	$40.31	$37.55	$37.88	$36.31	36,510
2020-06-09	$39.70	$40.37	$38.02	$39.70	$38.05	57,370
2020-06-08	$40.66	$40.87	$40.30	$40.49	$38.81	37,882
2020-06-05	$39.29	$41.18	$38.64	$39.93	$38.27	48,494
2020-06-04	$36.61	$37.53	$35.87	$37.42	$35.86	45,336
2020-06-03	$36.65	$37.75	$36.03	$36.93	$35.39	42,667
2020-06-02	$36.37	$36.74	$35.31	$35.72	$34.23	36,006
2020-06-01	$35.79	$36.98	$35.52	$36.23	$34.72	38,552
2020-05-29	$36.12	$37.20	$35.24	$35.71	$34.23	68,345
2020-05-28	$38.17	$38.17	$36.74	$36.74	$35.21	25,800
2020-05-27	$37.87	$39.30	$37.57	$37.74	$36.17	42,060
2020-05-26	$37.32	$37.76	$36.28	$36.47	$34.95	43,604
2020-05-22	$36.27	$36.48	$35.40	$35.93	$34.44	25,251
2020-05-21	$35.90	$36.85	$35.33	$36.62	$35.10	34,557
2020-05-20	$35.29	$36.96	$34.91	$36.04	$34.54	46,112
2020-05-19	$36.15	$36.28	$34.37	$34.58	$33.14	34,021
2020-05-18	$35.70	$36.67	$35.43	$36.34	$34.83	58,518
2020-05-15	$33.89	$35.04	$32.42	$33.88	$32.47	105,882
2020-05-14	$32.07	$34.01	$30.88	$33.88	$32.47	52,283
2020-05-13	$34.45	$34.67	$31.77	$33.00	$31.63	46,287
2020-05-12	$35.92	$36.94	$34.43	$34.83	$33.38	49,643
2020-05-11	$38.10	$38.10	$35.88	$36.18	$34.68	36,381
2020-05-08	$37.06	$39.54	$36.79	$38.46	$36.86	44,545
2020-05-07	$36.42	$38.24	$36.33	$36.72	$35.19	32,365
2020-05-06	$37.77	$39.12	$35.84	$36.01	$34.51	23,190
2020-05-05	$39.50	$41.54	$37.63	$37.90	$36.32	30,562
2020-05-04	$38.16	$39.99	$37.81	$38.82	$37.21	30,153
2020-05-01	$37.57	$40.80	$37.57	$39.00	$37.38	35,235
2020-04-30	$40.92	$42.57	$38.74	$39.08	$37.46	28,215
2020-04-29	$42.73	$44.34	$41.96	$42.24	$40.48	54,397
2020-04-28	$40.06	$41.83	$38.74	$41.11	$39.40	31,987
2020-04-27	$37.76	$39.94	$37.76	$39.09	$37.46	41,901
2020-04-24	$36.51	$38.10	$35.80	$37.99	$36.41	32,027
2020-04-23	$36.68	$38.41	$35.85	$36.16	$34.66	35,116
2020-04-22	$36.52	$37.75	$35.89	$36.35	$34.84	26,162
2020-04-21	$36.00	$36.43	$35.00	$35.47	$34.00	25,509
2020-04-20	$37.06	$39.60	$36.51	$37.25	$35.70	47,975
2020-04-17	$38.36	$42.20	$38.00	$38.60	$37.00	41,461
2020-04-16	$37.12	$37.62	$35.82	$37.22	$35.67	41,520
2020-04-15	$37.58	$38.74	$35.73	$37.01	$35.47	31,575
2020-04-14	$39.73	$40.00	$38.35	$39.16	$37.53	26,726
2020-04-13	$38.62	$38.95	$37.45	$38.78	$37.17	27,739
2020-04-09	$38.48	$40.68	$37.66	$39.24	$37.61	45,490
2020-04-08	$36.37	$37.91	$35.64	$37.30	$35.75	47,571
2020-04-07	$40.49	$40.64	$35.48	$36.17	$34.67	50,678
2020-04-06	$37.63	$39.48	$37.63	$38.40	$36.80	47,097
2020-04-03	$37.35	$39.60	$34.00	$35.83	$34.34	40,392
2020-04-02	$35.46	$41.13	$35.46	$37.91	$36.33	37,398
2020-04-01	$44.33	$44.81	$35.52	$35.93	$34.44	57,671
2020-03-31	$40.82	$48.31	$40.07	$46.67	$44.73	121,671
2020-03-30	$36.88	$41.36	$36.88	$40.92	$39.22	42,726
2020-03-27	$36.93	$38.75	$36.02	$36.71	$35.18	33,985
2020-03-26	$36.58	$39.76	$34.86	$38.26	$36.67	39,608
2020-03-25	$35.92	$37.50	$34.39	$36.09	$34.59	42,644
2020-03-24	$35.41	$37.93	$34.92	$35.92	$34.43	47,482
2020-03-23	$31.84	$33.50	$30.27	$32.93	$31.56	47,581
2020-03-20	$32.36	$36.45	$30.75	$31.99	$30.66	98,775
2020-03-19	$30.03	$35.50	$29.02	$32.00	$30.67	62,440
2020-03-18	$36.22	$38.50	$29.01	$30.51	$29.24	44,532
2020-03-17	$33.58	$39.50	$32.50	$38.00	$36.42	78,919
2020-03-16	$32.00	$35.70	$32.00	$32.74	$31.38	57,288
2020-03-13	$31.02	$37.62	$30.19	$37.62	$36.06	127,332
2020-03-12	$37.61	$38.01	$31.00	$31.01	$28.22	47,814
2020-03-11	$41.86	$41.86	$38.70	$39.41	$35.86	21,261
2020-03-10	$42.12	$43.80	$41.25	$43.18	$39.30	39,812
2020-03-09	$43.23	$43.39	$40.27	$41.10	$37.40	41,118
2020-03-06	$44.96	$46.40	$43.68	$44.80	$40.77	39,947
2020-03-05	$48.14	$48.14	$45.31	$46.57	$42.38	30,711
2020-03-04	$48.93	$49.50	$47.50	$48.99	$44.58	20,283
2020-03-03	$49.43	$49.71	$47.85	$48.22	$43.88	23,852
2020-03-02	$48.03	$49.65	$47.97	$49.41	$44.97	23,200
2020-02-28	$47.43	$49.16	$46.08	$47.76	$43.46	36,281
2020-02-27	$50.40	$50.94	$49.00	$49.00	$44.59	24,342
2020-02-26	$52.09	$52.60	$50.52	$51.38	$46.76	14,534
2020-02-25	$54.80	$54.80	$51.65	$51.71	$47.06	15,780
2020-02-24	$55.07	$55.73	$54.19	$55.09	$50.13	11,438
2020-02-21	$57.90	$57.90	$56.88	$57.11	$51.97	42,797
2020-02-20	$57.78	$58.33	$57.40	$57.94	$52.73	8,202
2020-02-19	$58.88	$59.09	$57.89	$57.89	$52.68	7,450
2020-02-18	$59.07	$59.44	$58.16	$58.79	$53.50	10,120
2020-02-14	$59.72	$60.36	$59.23	$59.23	$53.90	7,837
2020-02-13	$58.75	$60.00	$58.57	$59.74	$54.37	16,341
2020-02-12	$58.70	$59.47	$58.70	$58.98	$53.67	16,917
2020-02-11	$59.67	$59.73	$58.22	$58.22	$52.98	17,526
2020-02-10	$60.04	$60.07	$59.00	$59.00	$53.69	14,356
2020-02-07	$59.30	$61.28	$59.30	$60.03	$54.63	26,313
2020-02-06	$58.56	$59.11	$57.68	$58.39	$53.14	14,417
2020-02-05	$56.78	$58.24	$56.78	$58.24	$53.00	17,401
2020-02-04	$55.65	$56.13	$55.52	$56.06	$51.02	18,731
2020-02-03	$54.12	$55.14	$53.84	$54.92	$49.98	24,220
2020-01-31	$56.08	$56.70	$53.75	$53.78	$48.94	31,187
2020-01-30	$55.43	$56.36	$55.24	$56.36	$51.29	15,588
2020-01-29	$56.63	$57.24	$55.66	$56.03	$50.99	12,292
2020-01-28	$56.36	$56.74	$56.10	$56.32	$51.25	7,873
2020-01-27	$56.06	$56.47	$56.00	$56.00	$50.96	9,605
2020-01-24	$57.67	$57.67	$56.90	$57.03	$51.90	9,290
2020-01-23	$57.00	$57.66	$56.30	$57.65	$52.46	26,038
2020-01-22	$57.97	$58.82	$57.01	$57.34	$52.18	12,913
2020-01-21	$58.78	$58.79	$57.47	$57.80	$52.60	14,937
2020-01-17	$59.28	$59.28	$58.64	$58.81	$53.52	13,889
2020-01-16	$57.66	$58.90	$57.66	$58.89	$53.59	21,885
2020-01-15	$56.92	$57.77	$56.70	$57.43	$52.26	23,516
2020-01-14	$57.83	$57.92	$56.73	$57.14	$52.00	25,133
2020-01-13	$58.79	$58.80	$57.88	$58.27	$53.03	15,378
2020-01-10	$59.11	$59.49	$58.46	$58.73	$53.45	17,274
2020-01-09	$58.53	$59.42	$58.53	$59.02	$53.71	14,270
2020-01-08	$58.59	$59.14	$58.51	$58.68	$53.40	26,792
2020-01-07	$58.83	$59.11	$58.46	$58.62	$53.35	14,412
2020-01-06	$58.82	$59.53	$58.65	$58.97	$53.67	17,959
2020-01-03	$58.40	$59.44	$58.40	$59.29	$53.96	21,222
2020-01-02	$59.35	$59.47	$58.49	$59.14	$53.82	21,645
2019-12-31	$58.50	$59.14	$58.50	$58.93	$53.63	18,982
2019-12-30	$58.70	$58.82	$58.36	$58.55	$53.28	12,925
2019-12-27	$59.15	$59.15	$58.31	$58.60	$53.33	18,294
2019-12-26	$58.40	$59.25	$58.40	$58.95	$53.65	25,143
2019-12-24	$58.53	$58.98	$58.35	$58.54	$53.27	15,320
2019-12-23	$58.66	$59.19	$57.54	$58.35	$53.10	35,642
2019-12-20	$59.73	$60.14	$57.86	$58.44	$53.18	130,644
2019-12-19	$58.55	$59.14	$58.55	$59.14	$53.82	22,560
2019-12-18	$58.89	$58.95	$58.13	$58.55	$53.28	26,242
2019-12-17	$58.08	$58.94	$57.97	$58.75	$53.47	27,701
2019-12-16	$57.47	$58.69	$56.89	$57.91	$52.70	38,432
2019-12-13	$58.78	$59.00	$56.58	$56.85	$51.74	30,043
2019-12-12	$57.56	$59.64	$57.56	$59.30	$53.51	39,570
2019-12-11	$57.36	$57.68	$56.96	$57.57	$51.95	12,506
2019-12-10	$56.98	$57.35	$56.85	$57.35	$51.75	16,878
2019-12-09	$56.13	$57.09	$56.13	$56.78	$51.24	15,241
2019-12-06	$56.18	$56.30	$55.30	$56.14	$50.66	30,314
2019-12-05	$56.21	$56.21	$55.34	$55.74	$50.30	18,979
2019-12-04	$56.04	$56.70	$55.75	$55.76	$50.32	10,030
2019-12-03	$56.30	$56.35	$55.76	$55.76	$50.32	16,957
2019-12-02	$57.80	$58.00	$56.42	$56.92	$51.37	19,747
2019-11-29	$57.00	$58.00	$57.00	$57.57	$51.95	6,982
2019-11-27	$57.04	$57.84	$57.01	$57.37	$51.77	20,562
2019-11-26	$56.92	$57.20	$56.44	$56.68	$51.15	29,417
2019-11-25	$56.61	$57.24	$56.20	$57.09	$51.52	27,510
2019-11-22	$56.50	$56.50	$55.60	$56.35	$50.85	16,734
2019-11-21	$57.11	$57.14	$55.85	$56.32	$50.82	13,923
2019-11-20	$57.23	$57.82	$56.86	$57.02	$51.46	26,242
2019-11-19	$57.64	$57.80	$57.16	$57.55	$51.93	14,372
2019-11-18	$57.26	$57.73	$56.71	$57.04	$51.47	7,555
2019-11-15	$58.42	$58.58	$58.00	$58.01	$52.35	9,240
2019-11-14	$58.88	$59.42	$58.02	$58.21	$52.53	16,780
2019-11-13	$58.72	$59.40	$58.46	$58.99	$53.23	20,891
2019-11-12	$58.68	$59.21	$58.18	$59.10	$53.33	25,352
2019-11-11	$58.58	$58.91	$58.22	$58.71	$52.98	5,806
2019-11-08	$59.19	$59.53	$58.91	$58.95	$53.20	9,179
2019-11-07	$59.17	$59.50	$58.94	$59.29	$53.50	11,309
2019-11-06	$57.10	$59.34	$57.10	$58.75	$53.02	32,785
2019-11-05	$57.52	$58.30	$56.77	$56.98	$51.42	32,335
2019-11-04	$57.11	$57.11	$56.42	$56.80	$51.26	10,152
2019-11-01	$55.00	$56.64	$54.80	$56.64	$51.11	16,315
2019-10-31	$58.01	$58.01	$56.05	$57.38	$51.78	12,418
2019-10-30	$57.74	$58.50	$56.88	$58.42	$52.72	10,915
2019-10-29	$56.96	$58.39	$56.96	$58.35	$52.66	12,027
2019-10-28	$57.18	$57.80	$57.08	$57.46	$51.85	10,031
2019-10-25	$56.67	$57.00	$56.18	$56.96	$51.40	17,559
2019-10-24	$57.56	$57.57	$56.17	$56.47	$50.96	13,809
2019-10-23	$58.32	$58.46	$58.06	$58.37	$52.67	9,222
2019-10-22	$57.97	$58.51	$57.87	$58.32	$52.63	6,440
2019-10-21	$57.99	$58.40	$57.79	$58.03	$52.37	8,653
2019-10-18	$57.08	$57.93	$56.78	$57.41	$51.81	19,152
2019-10-17	$57.33	$57.58	$56.92	$57.40	$51.80	17,228
2019-10-16	$56.95	$57.33	$56.51	$57.15	$51.57	20,558
2019-10-15	$57.26	$57.54	$56.22	$57.07	$51.50	25,620
2019-10-14	$56.94	$57.33	$56.44	$56.98	$51.42	12,953
2019-10-11	$57.33	$58.24	$57.11	$57.31	$51.72	29,174
2019-10-10	$56.28	$56.90	$56.21	$56.44	$50.93	9,820
2019-10-09	$56.01	$56.49	$55.55	$56.00	$50.54	21,346
2019-10-08	$56.56	$56.56	$55.41	$55.55	$50.13	15,105
2019-10-07	$57.17	$57.68	$56.84	$56.99	$51.43	12,538
2019-10-04	$56.60	$57.52	$56.16	$57.39	$51.79	21,913
2019-10-03	$56.38	$57.19	$55.37	$56.40	$50.90	14,797
2019-10-02	$57.58	$57.60	$56.38	$56.70	$51.17	22,586
2019-10-01	$59.76	$60.00	$57.59	$58.12	$52.45	18,353
2019-09-30	$59.89	$60.10	$59.17	$59.51	$53.70	28,757
2019-09-27	$59.44	$60.19	$59.38	$59.81	$53.97	28,578
2019-09-26	$59.64	$59.64	$58.83	$59.32	$53.53	26,547
2019-09-25	$59.01	$59.75	$58.72	$59.59	$53.78	15,542
2019-09-24	$59.61	$59.61	$58.81	$58.94	$53.19	19,245
2019-09-23	$59.17	$60.00	$59.17	$59.52	$53.71	23,790
2019-09-20	$59.23	$60.53	$58.89	$59.95	$54.10	93,252
2019-09-19	$59.54	$60.14	$58.90	$59.18	$53.41	35,423
2019-09-18	$59.59	$60.00	$58.60	$59.41	$53.61	27,725
2019-09-17	$59.96	$59.96	$58.74	$59.67	$53.85	20,583
2019-09-16	$60.50	$61.45	$59.83	$60.08	$54.22	29,494
2019-09-13	$60.88	$61.45	$60.38	$60.81	$54.88	38,777
2019-09-12	$59.86	$61.05	$58.52	$61.05	$54.66	52,000
2019-09-11	$58.23	$59.75	$57.94	$59.68	$53.43	26,360
2019-09-10	$56.30	$58.10	$56.30	$58.07	$51.99	25,214
2019-09-09	$55.12	$56.30	$55.12	$56.30	$50.41	25,710
2019-09-06	$55.27	$55.38	$54.62	$54.90	$49.16	10,202
2019-09-05	$54.89	$55.54	$54.89	$55.25	$49.47	12,572
2019-09-04	$53.75	$54.25	$53.75	$54.24	$48.56	21,027
2019-09-03	$53.57	$53.86	$53.17	$53.29	$47.71	30,214
2019-08-30	$54.50	$54.53	$53.67	$54.23	$48.56	13,882
2019-08-29	$54.47	$54.74	$54.17	$54.18	$48.51	12,668
2019-08-28	$52.91	$53.92	$52.91	$53.74	$48.12	18,934
2019-08-27	$54.64	$54.64	$53.01	$53.10	$47.54	21,901
2019-08-26	$54.66	$55.20	$54.08	$54.63	$48.91	25,724
2019-08-23	$56.08	$56.59	$53.80	$54.26	$48.58	15,545
2019-08-22	$56.60	$56.90	$55.51	$56.33	$50.44	27,857
2019-08-21	$56.80	$56.91	$56.14	$56.18	$50.30	7,502
2019-08-20	$56.85	$57.23	$56.08	$56.37	$50.47	15,021
2019-08-19	$57.16	$57.26	$56.55	$56.92	$50.96	10,370
2019-08-16	$55.87	$56.91	$55.87	$56.57	$50.65	13,310
2019-08-15	$55.56	$55.99	$54.61	$55.66	$49.84	21,016
2019-08-14	$57.09	$57.09	$55.31	$55.42	$49.62	23,772
2019-08-13	$57.44	$58.49	$57.44	$57.95	$51.89	11,857
2019-08-12	$58.43	$58.64	$57.48	$57.49	$51.47	12,669
2019-08-09	$59.19	$59.20	$58.53	$58.81	$52.66	25,684
2019-08-08	$58.16	$59.25	$58.16	$58.98	$52.81	31,197
2019-08-07	$57.49	$57.86	$54.89	$57.76	$51.72	38,532
2019-08-06	$59.48	$59.70	$57.29	$58.06	$51.98	40,519
2019-08-05	$59.00	$59.72	$58.23	$59.48	$53.26	49,248
2019-08-02	$59.23	$61.09	$59.03	$59.80	$53.54	15,161
2019-08-01	$62.63	$62.85	$60.98	$61.43	$55.00	21,459
2019-07-31	$63.81	$64.25	$62.58	$62.70	$56.14	41,618
2019-07-30	$62.76	$63.79	$62.76	$63.37	$56.74	21,088
2019-07-29	$62.64	$63.25	$62.64	$63.01	$56.42	13,200
2019-07-26	$63.27	$63.76	$63.07	$63.37	$56.74	15,826
2019-07-25	$63.82	$64.00	$62.90	$63.06	$56.46	12,579
2019-07-24	$62.90	$63.97	$62.53	$63.97	$57.28	25,875
2019-07-23	$63.02	$63.30	$62.55	$62.95	$56.36	17,379
2019-07-22	$63.93	$63.98	$63.20	$63.52	$56.87	6,941
2019-07-19	$64.34	$64.90	$63.68	$63.86	$57.18	7,682
2019-07-18	$64.00	$64.84	$64.00	$64.46	$57.71	11,224
2019-07-17	$63.80	$64.67	$63.72	$64.42	$57.68	20,688
2019-07-16	$63.96	$64.32	$63.09	$64.02	$57.32	14,091
2019-07-15	$63.72	$64.41	$62.26	$63.58	$56.93	31,684
2019-07-12	$63.87	$64.25	$62.82	$63.55	$56.90	20,178
2019-07-11	$65.12	$65.12	$63.07	$63.61	$56.95	11,333
2019-07-10	$65.94	$65.94	$64.60	$64.70	$57.93	13,573
2019-07-09	$64.28	$65.36	$64.28	$65.28	$58.45	10,450
2019-07-08	$64.48	$64.75	$64.15	$64.61	$57.85	35,374
2019-07-05	$63.02	$64.50	$63.02	$64.48	$57.73	13,005
2019-07-03	$63.21	$63.98	$62.59	$63.98	$57.28	10,183
2019-07-02	$63.85	$63.85	$62.66	$63.14	$56.53	10,886
2019-07-01	$64.41	$64.41	$63.13	$63.89	$57.20	20,754
2019-06-28	$63.07	$63.93	$62.84	$63.80	$57.12	64,295
2019-06-27	$61.30	$62.80	$61.30	$62.79	$56.22	22,526
2019-06-26	$62.85	$62.96	$61.17	$61.21	$54.80	19,595
2019-06-25	$62.75	$63.32	$62.13	$62.42	$55.89	23,887
2019-06-24	$63.09	$63.60	$62.56	$62.68	$56.12	21,085
2019-06-21	$63.36	$64.34	$63.03	$63.11	$56.51	45,334
2019-06-20	$64.20	$64.20	$63.07	$63.62	$56.96	17,410
2019-06-19	$64.72	$65.28	$63.61	$63.67	$57.01	17,797
2019-06-18	$63.92	$65.05	$63.92	$64.85	$58.06	24,346
2019-06-17	$63.45	$63.95	$63.27	$63.68	$57.02	28,831
2019-06-14	$63.31	$63.80	$63.06	$63.57	$56.92	18,954
2019-06-13	$62.39	$63.89	$62.30	$63.60	$56.94	19,024
2019-06-12	$63.15	$63.67	$62.74	$62.79	$55.80	21,974
2019-06-11	$63.62	$63.64	$63.20	$63.41	$56.35	26,744
2019-06-10	$62.87	$63.43	$62.87	$63.35	$56.30	14,977
2019-06-07	$64.16	$64.24	$62.71	$62.71	$55.73	19,389
2019-06-06	$63.41	$63.93	$62.56	$63.75	$56.65	14,410
2019-06-05	$64.37	$64.37	$62.83	$63.48	$56.41	28,298
2019-06-04	$63.24	$64.24	$63.24	$64.15	$57.01	15,629
2019-06-03	$61.54	$62.93	$61.39	$62.69	$55.71	33,067
2019-05-31	$62.26	$62.53	$60.96	$61.56	$54.71	28,962
2019-05-30	$64.54	$64.62	$62.49	$62.87	$55.87	17,439
2019-05-29	$63.70	$64.92	$63.61	$64.47	$57.29	31,999
2019-05-28	$66.49	$66.49	$63.76	$64.20	$57.05	46,380
2019-05-24	$65.27	$66.06	$65.13	$65.78	$58.46	15,648
2019-05-23	$65.51	$65.51	$64.35	$64.95	$57.72	12,093
2019-05-22	$66.11	$66.61	$66.00	$66.05	$58.70	14,052
2019-05-21	$66.45	$66.82	$66.33	$66.33	$58.94	15,371
2019-05-20	$64.95	$66.10	$64.95	$66.00	$58.65	15,397
2019-05-17	$64.46	$66.17	$64.46	$65.28	$58.01	24,771
2019-05-16	$65.14	$66.28	$64.80	$64.98	$57.74	12,342
2019-05-15	$63.86	$65.46	$63.86	$64.97	$57.74	19,492
2019-05-14	$63.62	$64.51	$63.53	$64.47	$57.29	15,988
2019-05-13	$64.00	$64.20	$63.16	$63.34	$56.29	29,809
2019-05-10	$64.79	$64.98	$63.90	$64.88	$57.66	12,890
2019-05-09	$64.08	$65.40	$64.08	$65.06	$57.82	18,532
2019-05-08	$64.06	$64.96	$63.85	$64.57	$57.38	11,855
2019-05-07	$64.99	$65.35	$63.89	$64.19	$57.04	18,772
2019-05-06	$65.05	$65.66	$64.97	$65.59	$58.29	7,857
2019-05-03	$62.46	$66.00	$62.46	$65.19	$57.93	19,363
2019-05-02	$62.49	$63.49	$61.87	$62.09	$55.18	17,713
2019-05-01	$62.51	$63.29	$62.26	$62.66	$55.68	16,920
2019-04-30	$63.10	$63.10	$62.07	$62.47	$55.51	25,542
2019-04-29	$62.01	$63.57	$62.01	$63.24	$56.20	18,979
2019-04-26	$61.37	$62.37	$61.31	$62.01	$55.11	19,050
2019-04-25	$62.69	$62.69	$61.68	$61.69	$54.82	14,344
2019-04-24	$63.37	$63.40	$62.90	$62.98	$55.97	14,961
2019-04-23	$63.35	$63.70	$63.27	$63.27	$56.22	25,587
2019-04-22	$63.11	$63.54	$62.55	$62.81	$55.82	16,231
2019-04-18	$64.25	$64.53	$63.26	$63.37	$56.31	20,467
2019-04-17	$65.37	$65.62	$63.99	$64.45	$57.27	20,239
2019-04-16	$64.11	$65.41	$64.11	$65.24	$57.98	24,832
2019-04-15	$64.90	$65.28	$63.71	$63.93	$56.81	14,907
2019-04-12	$64.63	$65.03	$64.42	$64.93	$57.70	12,284
2019-04-11	$64.15	$64.65	$64.09	$64.09	$56.95	26,978
2019-04-10	$63.36	$64.20	$63.12	$64.19	$57.04	24,631
2019-04-09	$64.27	$64.61	$63.17	$63.23	$56.19	20,917
2019-04-08	$64.53	$64.80	$64.25	$64.43	$57.26	15,447
2019-04-05	$64.44	$64.75	$64.15	$64.56	$57.37	48,201
2019-04-04	$64.14	$64.28	$63.75	$64.27	$57.11	30,278
2019-04-03	$63.78	$64.00	$63.25	$63.98	$56.86	30,467
2019-04-02	$63.46	$63.46	$62.80	$63.45	$56.38	21,073
2019-04-01	$63.18	$63.67	$63.16	$63.46	$56.39	38,077
2019-03-29	$61.82	$62.87	$59.61	$62.72	$55.74	144,757
2019-03-28	$63.40	$63.42	$61.92	$62.29	$55.35	18,146
2019-03-27	$63.56	$63.83	$62.88	$63.18	$56.14	28,062
2019-03-26	$63.77	$63.94	$63.39	$63.68	$56.59	13,346
2019-03-25	$63.71	$64.00	$62.75	$63.08	$56.06	24,344
2019-03-22	$65.12	$65.49	$63.08	$63.78	$56.68	45,856
2019-03-21	$66.77	$67.30	$65.30	$65.30	$58.03	21,984
2019-03-20	$67.83	$67.90	$66.76	$66.99	$59.53	19,755
2019-03-19	$68.30	$68.30	$67.56	$67.90	$60.34	20,164
2019-03-18	$68.02	$68.25	$67.71	$68.03	$60.45	21,129
2019-03-15	$67.75	$68.35	$67.75	$67.88	$60.32	75,579
2019-03-14	$67.79	$67.97	$66.85	$67.56	$60.04	26,040
2019-03-13	$69.50	$70.25	$69.50	$69.70	$60.18	49,950
2019-03-12	$69.66	$70.15	$69.24	$69.25	$59.79	18,412
2019-03-11	$68.33	$69.50	$68.33	$69.48	$59.99	25,098
2019-03-08	$67.77	$68.48	$67.07	$68.26	$58.93	15,207
2019-03-07	$69.24	$69.60	$67.85	$68.03	$58.73	18,082
2019-03-06	$69.81	$70.39	$69.35	$69.38	$59.90	22,638
2019-03-05	$69.66	$70.22	$69.21	$69.99	$60.43	18,134
2019-03-04	$69.75	$70.10	$69.05	$69.57	$60.06	26,929
2019-03-01	$70.30	$70.30	$69.12	$69.51	$60.01	22,005
2019-02-28	$69.23	$70.15	$69.23	$69.87	$60.32	21,006
2019-02-27	$69.35	$69.69	$69.02	$69.20	$59.74	14,567
2019-02-26	$69.99	$70.48	$69.35	$69.35	$59.87	14,293
2019-02-25	$70.65	$70.93	$69.94	$70.11	$60.53	16,117
2019-02-22	$70.41	$70.69	$69.96	$70.49	$60.86	9,631
2019-02-21	$71.65	$71.65	$69.94	$70.00	$60.43	9,399
2019-02-20	$69.68	$71.39	$69.68	$71.38	$61.63	30,916
2019-02-19	$69.49	$70.35	$69.49	$69.84	$60.30	31,698
2019-02-15	$68.80	$69.71	$68.32	$69.68	$60.16	74,542
2019-02-14	$69.12	$69.68	$68.51	$68.86	$59.45	72,251
2019-02-13	$69.51	$69.89	$69.47	$69.83	$60.29	18,038
2019-02-12	$69.65	$70.14	$69.19	$70.11	$60.53	19,870
2019-02-11	$68.60	$69.63	$67.95	$69.32	$59.85	25,348
2019-02-08	$68.00	$68.49	$66.81	$68.41	$59.06	13,290
2019-02-07	$70.02	$70.63	$68.86	$69.12	$59.67	12,279
2019-02-06	$70.21	$71.15	$70.10	$70.10	$60.52	15,838
2019-02-05	$70.73	$70.73	$70.17	$70.21	$60.62	8,043
2019-02-04	$71.04	$71.25	$70.31	$71.02	$61.31	10,623
2019-02-01	$70.26	$70.89	$69.76	$70.88	$61.19	15,656
2019-01-31	$68.25	$70.42	$68.25	$70.22	$60.62	29,516
2019-01-30	$68.07	$68.57	$67.42	$68.27	$58.94	15,804
2019-01-29	$69.22	$69.39	$67.70	$67.70	$58.45	21,803
2019-01-28	$70.00	$70.73	$68.61	$68.87	$59.46	10,712
2019-01-25	$69.44	$70.49	$69.14	$69.49	$59.99	15,553
2019-01-24	$69.28	$69.70	$68.83	$69.37	$59.89	11,978
2019-01-23	$69.79	$69.89	$69.29	$69.49	$59.99	12,662
2019-01-22	$70.25	$70.56	$69.45	$69.71	$60.18	15,934
2019-01-18	$70.65	$71.20	$70.30	$70.61	$60.96	20,929
2019-01-17	$70.18	$71.00	$70.18	$70.39	$60.77	11,713
2019-01-16	$67.75	$70.25	$67.61	$70.25	$60.65	30,560
2019-01-15	$68.80	$68.80	$66.81	$67.59	$58.35	42,750
2019-01-14	$69.15	$69.72	$69.15	$69.25	$59.79	13,759
2019-01-11	$68.56	$69.60	$68.56	$69.58	$60.07	20,017
2019-01-10	$68.95	$69.50	$68.95	$68.95	$59.53	15,999
2019-01-09	$69.35	$69.50	$68.52	$69.05	$59.61	24,179
2019-01-08	$69.51	$69.51	$68.19	$68.76	$59.36	22,370
2019-01-07	$68.23	$69.25	$68.21	$68.21	$58.89	26,970
2019-01-04	$68.03	$68.90	$67.32	$68.58	$59.21	21,749
2019-01-03	$67.72	$68.18	$66.70	$67.24	$58.05	23,047
2019-01-02	$65.02	$68.37	$65.02	$67.98	$58.69	41,297
2018-12-31	$66.88	$66.88	$65.40	$65.65	$56.68	62,620
2018-12-28	$66.31	$67.18	$65.62	$66.55	$57.46	28,187
2018-12-27	$65.69	$66.50	$65.36	$66.21	$57.16	42,186
2018-12-26	$63.67	$66.75	$63.66	$66.48	$57.40	24,447
2018-12-24	$66.47	$66.97	$64.61	$64.61	$55.78	10,557
2018-12-21	$67.37	$68.22	$66.60	$66.83	$57.70	72,602
2018-12-20	$66.81	$67.63	$66.37	$67.37	$58.16	33,431
2018-12-19	$67.64	$68.53	$66.39	$66.91	$57.77	18,172
2018-12-18	$68.06	$69.40	$67.67	$67.67	$58.42	28,337
2018-12-17	$67.99	$68.64	$67.38	$67.65	$58.41	27,072
2018-12-14	$67.88	$69.00	$67.76	$68.42	$59.07	18,353
2018-12-13	$69.28	$69.28	$68.44	$68.83	$59.42	25,364
2018-12-12	$69.62	$70.00	$68.81	$69.62	$59.71	22,710
2018-12-11	$68.98	$69.35	$68.40	$69.10	$59.26	10,272
2018-12-10	$67.88	$69.39	$67.73	$69.14	$59.30	18,897
2018-12-07	$67.48	$68.95	$67.48	$67.97	$58.29	13,200
2018-12-06	$69.16	$69.20	$66.83	$67.65	$58.02	28,051
2018-12-04	$70.20	$72.21	$69.69	$69.90	$59.95	27,961
2018-12-03	$70.66	$71.32	$70.19	$71.09	$60.97	33,998
2018-11-30	$69.29	$70.92	$69.29	$70.33	$60.32	38,254
2018-11-29	$70.06	$70.50	$68.85	$69.58	$59.67	10,417
2018-11-28	$69.85	$70.50	$68.75	$70.29	$60.28	13,125
2018-11-27	$69.35	$69.99	$69.21	$69.26	$59.40	11,913
2018-11-26	$70.96	$70.96	$69.22	$69.80	$59.86	14,248
2018-11-23	$69.17	$70.41	$69.17	$70.41	$60.38	4,797
2018-11-21	$70.29	$70.29	$69.40	$69.54	$59.64	11,006
2018-11-20	$69.10	$69.96	$69.05	$69.89	$59.94	15,683
2018-11-19	$70.05	$70.14	$69.29	$69.46	$59.57	21,058
2018-11-16	$70.23	$71.19	$70.23	$70.82	$60.74	12,745
2018-11-15	$70.46	$71.00	$69.30	$70.75	$60.68	20,953
2018-11-14	$72.07	$72.07	$70.23	$70.73	$60.66	15,033
2018-11-13	$71.80	$72.00	$70.30	$71.57	$61.38	17,184
2018-11-12	$71.48	$71.50	$70.85	$71.49	$61.31	18,185
2018-11-09	$71.21	$71.99	$71.21	$71.36	$61.20	14,389
2018-11-08	$70.89	$71.58	$70.70	$71.35	$61.19	15,009
2018-11-07	$70.91	$71.00	$69.80	$71.00	$60.89	13,337
2018-11-06	$70.40	$70.60	$69.33	$70.28	$60.27	19,970
2018-11-05	$69.46	$70.95	$68.83	$70.31	$60.30	11,646
2018-11-02	$71.00	$71.03	$69.25	$69.44	$59.55	16,688
2018-11-01	$69.00	$69.37	$67.84	$68.60	$58.83	16,538
2018-10-31	$69.51	$69.94	$68.21	$68.98	$59.16	14,473
2018-10-30	$65.50	$68.75	$65.50	$68.73	$58.94	18,882
2018-10-29	$68.24	$68.24	$66.31	$67.09	$57.54	16,205
2018-10-26	$66.67	$67.28	$65.40	$67.28	$57.70	13,120
2018-10-25	$67.01	$69.13	$66.77	$67.50	$57.89	31,847
2018-10-24	$69.69	$69.69	$66.67	$66.71	$57.21	16,113
2018-10-23	$69.00	$69.96	$69.00	$69.23	$59.37	13,218
2018-10-22	$70.00	$70.67	$69.53	$69.79	$59.85	12,193
2018-10-19	$70.19	$70.44	$69.61	$69.91	$59.96	16,897
2018-10-18	$71.61	$72.38	$69.78	$70.32	$60.31	21,479
2018-10-17	$71.97	$72.15	$70.86	$71.90	$61.66	26,751
2018-10-16	$72.20	$73.04	$70.63	$72.14	$61.87	23,125
2018-10-15	$73.70	$73.70	$70.10	$71.84	$61.61	22,713
2018-10-12	$73.68	$74.65	$72.89	$73.68	$63.19	22,097
2018-10-11	$73.92	$75.01	$72.50	$72.74	$62.38	16,110
2018-10-10	$75.36	$75.75	$73.49	$74.22	$63.65	36,235
2018-10-09	$75.21	$76.00	$75.21	$75.45	$64.71	20,007
2018-10-08	$74.85	$75.50	$74.85	$75.44	$64.70	24,754
2018-10-05	$75.11	$75.25	$74.34	$74.91	$64.24	51,211
2018-10-04	$74.99	$75.00	$74.72	$74.92	$64.25	22,670
2018-10-03	$74.81	$75.50	$73.97	$75.06	$64.37	23,059
2018-10-02	$74.19	$74.67	$72.83	$74.03	$63.49	20,965
2018-10-01	$75.75	$77.06	$74.33	$74.53	$63.92	14,834
2018-09-28	$74.80	$75.50	$74.80	$75.25	$64.54	18,333
2018-09-27	$74.25	$75.60	$74.20	$75.10	$64.41	60,372
2018-09-26	$79.50	$80.05	$78.65	$79.35	$68.05	18,605
2018-09-25	$80.75	$81.50	$78.65	$79.85	$68.48	29,092
2018-09-24	$80.15	$80.95	$79.75	$80.95	$69.42	13,427
2018-09-21	$81.50	$81.90	$79.95	$80.55	$69.08	63,734
2018-09-20	$80.85	$81.85	$80.25	$81.40	$69.81	10,828
2018-09-19	$81.90	$81.95	$78.50	$80.45	$69.00	29,833
2018-09-18	$81.85	$83.15	$81.65	$81.80	$70.15	14,067
2018-09-17	$82.85	$83.35	$81.75	$82.05	$70.37	10,829
2018-09-14	$81.10	$83.10	$81.10	$82.75	$70.97	8,200
2018-09-13	$80.75	$81.40	$80.20	$81.00	$69.47	8,335
2018-09-12	$80.00	$81.00	$79.90	$80.80	$68.90	12,952
2018-09-11	$80.10	$80.60	$79.55	$80.05	$68.26	14,469
2018-09-10	$81.45	$81.45	$80.00	$80.10	$68.31	13,230
2018-09-07	$80.45	$81.55	$80.15	$81.35	$69.37	9,565
2018-09-06	$80.45	$80.80	$79.80	$80.30	$68.48	7,931
2018-09-05	$81.00	$81.00	$79.80	$80.55	$68.69	7,564
2018-09-04	$81.15	$81.65	$79.83	$80.65	$68.78	19,897
2018-08-31	$80.55	$81.53	$80.55	$81.35	$69.37	9,335
2018-08-30	$80.85	$81.30	$80.25	$80.95	$69.03	13,929
2018-08-29	$81.00	$81.40	$80.75	$81.00	$69.07	7,438
2018-08-28	$81.60	$81.60	$80.75	$80.85	$68.95	10,168
2018-08-27	$81.35	$82.60	$81.25	$81.25	$69.29	8,506
2018-08-24	$82.35	$82.35	$80.80	$80.80	$68.90	8,576
2018-08-23	$82.20	$82.55	$81.53	$81.80	$69.76	10,281
2018-08-22	$83.25	$83.25	$82.15	$82.45	$70.31	9,680
2018-08-21	$81.90	$83.55	$81.90	$82.95	$70.74	12,948
2018-08-20	$82.15	$82.15	$81.21	$81.75	$69.71	16,496
2018-08-17	$81.25	$82.30	$81.25	$81.75	$69.71	11,718
2018-08-16	$80.85	$81.65	$79.00	$81.45	$69.46	18,229
2018-08-15	$79.80	$80.95	$79.80	$80.15	$68.35	10,944
2018-08-14	$80.40	$80.68	$80.00	$80.15	$68.35	9,218
2018-08-13	$81.25	$81.25	$79.82	$80.00	$68.22	29,642
2018-08-10	$80.05	$81.40	$80.05	$81.05	$69.12	10,735
2018-08-09	$80.30	$81.35	$79.80	$80.50	$68.65	9,117
2018-08-08	$83.20	$83.20	$79.70	$80.40	$68.56	34,534
2018-08-07	$83.60	$84.53	$82.60	$82.90	$70.69	9,941
2018-08-06	$83.80	$83.95	$83.25	$83.25	$70.99	3,723
2018-08-03	$83.00	$85.70	$83.00	$83.70	$71.38	11,455
2018-08-02	$81.30	$82.30	$80.35	$81.05	$69.12	14,011
2018-08-01	$81.65	$82.35	$80.75	$81.85	$69.80	11,361
2018-07-31	$81.15	$82.25	$80.80	$81.70	$69.67	14,801
2018-07-30	$80.60	$81.33	$80.40	$80.80	$68.90	18,893
2018-07-27	$81.60	$82.60	$80.40	$80.60	$68.73	15,726
2018-07-26	$81.25	$82.30	$81.20	$81.45	$69.46	16,141
2018-07-25	$82.15	$82.15	$80.85	$81.25	$69.29	9,297
2018-07-24	$82.95	$82.95	$81.50	$82.05	$69.97	11,999
2018-07-23	$84.45	$84.45	$82.25	$82.35	$70.23	14,886
2018-07-20	$84.00	$84.80	$83.60	$83.65	$71.33	9,862
2018-07-19	$82.65	$84.30	$81.95	$84.00	$71.63	18,526
2018-07-18	$81.05	$82.90	$81.05	$82.70	$70.52	12,140
2018-07-17	$81.35	$81.88	$80.90	$80.95	$69.03	12,932
2018-07-16	$80.55	$81.35	$80.25	$81.30	$69.33	9,301
2018-07-13	$80.15	$81.40	$80.10	$80.70	$68.82	4,486
2018-07-12	$81.50	$81.50	$80.00	$80.35	$68.52	11,118
2018-07-11	$82.20	$82.20	$80.50	$80.75	$68.86	7,645
2018-07-10	$81.80	$82.65	$81.15	$82.55	$70.40	17,884
2018-07-09	$81.35	$81.60	$81.05	$81.30	$69.33	22,415
2018-07-06	$81.00	$81.80	$80.65	$80.80	$68.90	11,729
2018-07-05	$81.15	$81.20	$80.03	$81.05	$69.12	15,182
2018-07-03	$80.60	$81.30	$80.60	$80.95	$69.03	7,335
2018-07-02	$78.10	$80.75	$78.10	$80.60	$68.73	13,792
2018-06-29	$78.70	$79.50	$78.47	$78.75	$67.16	30,817
2018-06-28	$77.95	$79.20	$77.95	$78.40	$66.86	13,824
2018-06-27	$79.95	$79.95	$78.00	$78.15	$66.64	19,446
2018-06-26	$80.40	$80.40	$79.40	$79.60	$67.88	25,837
2018-06-25	$81.60	$81.60	$79.80	$80.00	$68.22	14,227
2018-06-22	$82.05	$82.20	$80.90	$81.65	$69.63	39,477
2018-06-21	$83.20	$83.20	$81.53	$81.65	$69.63	21,616
2018-06-20	$85.00	$85.00	$83.15	$83.30	$71.04	25,991
2018-06-19	$83.45	$84.95	$83.25	$84.95	$72.44	19,452
2018-06-18	$82.95	$84.10	$81.00	$83.90	$71.55	43,953
2018-06-15	$81.80	$83.65	$81.35	$83.10	$70.87	42,141
2018-06-14	$80.85	$82.15	$79.88	$82.05	$69.97	18,904
2018-06-13	$80.60	$81.40	$79.95	$80.95	$68.65	17,776
2018-06-12	$81.75	$81.75	$80.20	$80.65	$68.39	11,962
2018-06-11	$81.95	$82.20	$81.35	$81.75	$69.33	13,277
2018-06-08	$82.40	$82.85	$81.65	$81.75	$69.33	11,142
2018-06-07	$82.60	$83.65	$81.95	$82.50	$69.96	9,577
2018-06-06	$81.55	$82.55	$81.25	$82.35	$69.83	12,970
2018-06-05	$80.80	$81.80	$79.90	$81.60	$69.20	12,631
2018-06-04	$80.15	$81.40	$80.15	$80.95	$68.65	11,313
2018-06-01	$79.25	$80.50	$79.25	$79.90	$67.76	16,708
2018-05-31	$80.60	$81.80	$78.55	$78.60	$66.65	37,724
2018-05-30	$79.25	$81.35	$79.25	$80.95	$68.65	13,079
2018-05-29	$78.70	$79.30	$78.47	$79.15	$67.12	14,454
2018-05-25	$78.90	$79.85	$77.85	$79.75	$67.63	10,477
2018-05-24	$79.05	$79.88	$78.85	$79.60	$67.50	7,826
2018-05-23	$79.00	$80.75	$79.00	$79.65	$67.54	17,625
2018-05-22	$79.35	$79.80	$79.25	$79.30	$67.25	11,570
2018-05-21	$79.30	$79.75	$78.75	$79.20	$67.16	12,945
2018-05-18	$79.45	$79.78	$78.45	$79.00	$66.99	15,432
2018-05-17	$78.05	$79.20	$78.05	$79.05	$67.04	9,291
2018-05-16	$77.70	$78.65	$77.20	$77.70	$65.89	15,181
2018-05-15	$76.65	$78.10	$76.65	$77.60	$65.81	9,696
2018-05-14	$78.00	$78.20	$76.70	$76.70	$65.04	32,626
2018-05-11	$79.15	$79.75	$77.70	$77.95	$66.10	16,682
2018-05-10	$78.85	$79.50	$78.85	$79.40	$67.33	6,251
2018-05-09	$77.65	$79.20	$77.40	$78.75	$66.78	11,691
2018-05-08	$77.70	$78.50	$76.80	$77.65	$65.85	98,068
2018-05-07	$81.25	$81.25	$77.50	$77.70	$65.89	31,646
2018-05-04	$79.00	$81.75	$78.85	$81.30	$68.94	28,655
2018-05-03	$77.50	$78.65	$76.75	$78.05	$66.19	14,744
2018-05-02	$78.55	$78.55	$77.20	$77.85	$66.02	13,465
2018-05-01	$77.55	$78.60	$77.03	$78.60	$66.65	12,926
2018-04-30	$78.25	$78.25	$77.25	$77.75	$65.93	25,884
2018-04-27	$77.75	$78.00	$77.60	$77.95	$66.10	10,432
2018-04-26	$78.50	$78.50	$77.00	$77.70	$65.89	14,027
2018-04-25	$77.55	$78.40	$76.75	$78.10	$66.23	19,091
2018-04-24	$77.00	$77.95	$76.47	$77.40	$65.64	23,489
2018-04-23	$75.65	$77.15	$75.55	$76.75	$65.09	14,042
2018-04-20	$75.15	$76.30	$75.15	$75.35	$63.90	23,686
2018-04-19	$73.85	$75.50	$73.85	$75.40	$63.94	21,147
2018-04-18	$73.45	$74.45	$73.15	$74.00	$62.75	15,536
2018-04-17	$73.30	$73.60	$72.40	$73.15	$62.03	32,622
2018-04-16	$71.95	$73.30	$71.95	$73.15	$62.03	12,785
2018-04-13	$71.85	$72.22	$71.25	$71.35	$60.51	7,175
2018-04-12	$71.50	$71.95	$70.80	$71.55	$60.68	10,723
2018-04-11	$70.65	$71.05	$70.35	$70.85	$60.08	7,686
2018-04-10	$70.45	$71.40	$70.45	$70.95	$60.17	15,087
2018-04-09	$70.50	$71.10	$69.65	$69.75	$59.15	22,823
2018-04-06	$69.80	$70.95	$69.10	$70.05	$59.40	27,344
2018-04-05	$70.50	$70.55	$69.85	$70.30	$59.62	12,611
2018-04-04	$67.95	$70.65	$67.65	$70.40	$59.70	16,976
2018-04-03	$67.75	$69.15	$67.75	$68.70	$58.26	24,174
2018-04-02	$68.70	$69.20	$66.45	$67.35	$57.11	33,257
2018-03-29	$70.10	$70.40	$68.80	$69.35	$58.81	164,966
2018-03-28	$67.80	$70.05	$67.25	$69.60	$59.02	53,169
2018-03-27	$69.30	$69.95	$67.50	$67.75	$57.45	22,692
2018-03-26	$71.65	$71.65	$69.10	$69.20	$58.68	25,978
2018-03-23	$68.40	$71.00	$68.15	$70.65	$59.91	71,796
2018-03-22	$69.40	$70.00	$68.25	$68.60	$58.17	14,173
2018-03-21	$69.95	$70.60	$69.90	$70.25	$59.57	7,992
2018-03-20	$70.30	$70.38	$69.85	$69.85	$59.23	16,802
2018-03-19	$69.80	$70.70	$69.28	$70.05	$59.40	22,575
2018-03-16	$70.30	$71.20	$69.75	$70.00	$59.36	63,650
2018-03-15	$70.35	$70.90	$69.50	$70.25	$59.57	24,692
2018-03-14	$71.90	$71.95	$69.30	$70.30	$59.62	38,147
2018-03-13	$74.30	$74.60	$73.10	$73.30	$60.47	44,132
2018-03-12	$72.95	$73.75	$71.95	$73.75	$60.85	25,499
2018-03-09	$72.85	$73.50	$71.45	$72.80	$60.06	37,774
2018-03-08	$71.60	$72.95	$71.16	$72.40	$59.73	13,815
2018-03-07	$70.35	$72.50	$70.35	$72.00	$59.40	18,141
2018-03-06	$70.75	$71.05	$69.90	$70.95	$58.53	20,652
2018-03-05	$68.85	$70.65	$68.45	$70.40	$58.08	15,994
2018-03-02	$64.70	$69.35	$64.00	$69.35	$57.21	27,666
2018-03-01	$65.00	$66.40	$64.40	$65.20	$53.79	22,151
2018-02-28	$70.50	$70.53	$64.05	$64.90	$53.54	85,728
2018-02-27	$71.55	$71.85	$70.00	$70.00	$57.75	15,517
2018-02-26	$71.70	$71.85	$70.95	$71.30	$58.82	12,373
2018-02-23	$70.85	$71.70	$70.35	$71.55	$59.03	16,836
2018-02-22	$71.25	$71.25	$70.10	$70.20	$57.92	16,422
2018-02-21	$70.55	$71.85	$69.86	$70.75	$58.37	18,567
2018-02-20	$70.70	$71.50	$69.95	$70.15	$57.87	18,535
2018-02-16	$68.85	$70.95	$68.85	$70.70	$58.33	14,011
2018-02-15	$69.40	$69.40	$68.75	$69.35	$57.21	17,100
2018-02-14	$66.65	$69.25	$66.65	$68.80	$56.76	14,063
2018-02-13	$66.40	$67.70	$65.95	$67.20	$55.44	18,769
2018-02-12	$65.30	$67.55	$64.50	$66.50	$54.86	22,993
2018-02-09	$65.75	$67.00	$64.55	$64.75	$53.42	17,763
2018-02-08	$69.20	$69.47	$66.20	$66.25	$54.66	20,733
2018-02-07	$67.90	$69.70	$67.70	$69.25	$57.13	25,610
2018-02-06	$66.50	$67.85	$65.30	$67.45	$55.65	36,027
2018-02-05	$69.25	$69.85	$66.95	$67.55	$55.73	16,718
2018-02-02	$70.70	$71.20	$69.75	$70.00	$57.75	12,231
2018-02-01	$69.25	$71.20	$69.25	$71.20	$58.74	16,927
2018-01-31	$70.00	$70.05	$69.15	$69.60	$57.42	19,881
2018-01-30	$70.25	$70.35	$69.75	$69.85	$57.63	17,002
2018-01-29	$71.85	$71.85	$70.90	$70.90	$58.49	5,571
2018-01-26	$72.40	$72.40	$71.80	$71.90	$59.32	7,918
2018-01-25	$72.80	$72.80	$71.55	$71.90	$59.32	5,690
2018-01-24	$73.95	$73.95	$72.20	$72.20	$59.57	6,574
2018-01-23	$72.70	$73.67	$72.45	$73.50	$60.64	13,085
2018-01-22	$72.75	$73.50	$72.35	$72.65	$59.94	9,622
2018-01-19	$72.20	$74.25	$72.20	$73.60	$60.72	11,126
2018-01-18	$73.65	$73.65	$71.70	$72.40	$59.73	14,587
2018-01-17	$72.50	$73.75	$71.85	$73.45	$60.60	28,357
2018-01-16	$74.70	$75.50	$71.75	$71.75	$59.20	42,768
2018-01-12	$73.45	$74.40	$73.05	$74.00	$61.05	19,769
2018-01-11	$71.85	$73.55	$71.25	$73.40	$60.56	15,291
2018-01-10	$70.10	$71.10	$70.10	$70.90	$58.49	10,623
2018-01-09	$70.85	$71.65	$70.10	$70.10	$57.83	11,268
2018-01-08	$71.20	$71.50	$70.40	$70.80	$58.41	17,230
2018-01-05	$71.05	$71.80	$70.70	$71.55	$59.03	17,923
2018-01-04	$70.60	$71.25	$70.55	$70.80	$58.41	9,438
2018-01-03	$70.10	$70.65	$69.90	$70.20	$57.92	13,927
2018-01-02	$69.65	$70.60	$69.65	$70.25	$57.96	27,752
2017-12-29	$70.65	$71.03	$69.65	$69.65	$57.46	20,145
2017-12-28	$71.25	$71.69	$70.10	$70.55	$58.20	11,084
2017-12-27	$71.60	$73.08	$70.75	$71.15	$58.70	11,520
2017-12-26	$72.05	$72.20	$71.15	$71.75	$59.20	13,568
2017-12-22	$72.20	$72.70	$71.40	$71.80	$59.24	11,356
2017-12-21	$71.90	$72.35	$71.50	$72.25	$59.61	9,068
2017-12-20	$72.30	$72.50	$71.70	$71.80	$59.24	9,978
2017-12-19	$72.45	$73.00	$71.70	$71.90	$59.32	18,519
2017-12-18	$72.30	$73.65	$71.70	$72.50	$59.81	28,426
2017-12-15	$70.45	$72.40	$70.15	$71.60	$59.07	79,972
2017-12-14	$71.55	$72.00	$70.15	$70.25	$57.96	19,824
2017-12-13	$70.80	$72.00	$70.70	$71.85	$58.91	46,586
2017-12-12	$71.30	$71.60	$70.50	$70.55	$57.84	24,023
2017-12-11	$71.90	$72.55	$70.70	$70.85	$58.09	25,718
2017-12-08	$73.15	$73.15	$70.95	$71.65	$58.74	16,292
2017-12-07	$72.70	$74.05	$72.50	$72.90	$59.77	23,713
2017-12-06	$74.75	$74.75	$72.50	$72.60	$59.52	20,683
2017-12-05	$74.70	$75.70	$74.35	$74.85	$61.37	21,852
2017-12-04	$75.85	$76.55	$74.30	$74.55	$61.12	18,784
2017-12-01	$75.35	$75.35	$72.85	$74.90	$61.41	14,813
2017-11-30	$76.90	$76.90	$74.70	$75.40	$61.82	30,265
2017-11-29	$76.85	$78.00	$76.30	$76.30	$62.56	30,649
2017-11-28	$74.45	$76.75	$74.10	$76.50	$62.72	19,819
2017-11-27	$74.60	$74.60	$74.10	$74.15	$60.79	10,754
2017-11-24	$74.50	$74.70	$73.75	$73.90	$60.59	7,096
2017-11-22	$75.55	$76.00	$74.05	$74.30	$60.92	22,217
2017-11-21	$75.05	$76.30	$75.05	$75.70	$62.07	17,325
2017-11-20	$74.30	$74.95	$74.05	$74.90	$61.41	17,979
2017-11-17	$72.50	$74.55	$72.50	$74.40	$61.00	21,051
2017-11-16	$72.25	$74.05	$72.25	$73.10	$59.93	20,066
2017-11-15	$70.60	$72.50	$70.60	$72.00	$59.03	18,654
2017-11-14	$70.80	$71.45	$70.30	$71.25	$58.42	17,317
2017-11-13	$71.45	$72.10	$71.05	$71.20	$58.38	13,999
2017-11-10	$72.35	$72.50	$71.80	$71.85	$58.91	10,692
2017-11-09	$71.95	$73.00	$71.30	$72.40	$59.36	13,440
2017-11-08	$72.20	$72.60	$71.20	$72.50	$59.44	20,000
2017-11-07	$72.65	$73.25	$71.50	$72.70	$59.61	26,702
2017-11-06	$72.25	$73.00	$71.65	$72.85	$59.73	34,145
2017-11-03	$75.80	$75.80	$72.60	$72.80	$59.69	34,407
2017-11-02	$76.90	$77.50	$76.53	$77.40	$63.46	32,329
2017-11-01	$78.00	$78.00	$76.25	$76.65	$62.84	14,618
2017-10-31	$77.45	$78.25	$76.95	$77.35	$63.42	15,801
2017-10-30	$78.85	$78.85	$76.90	$77.05	$63.17	11,201
2017-10-27	$78.55	$79.25	$77.95	$79.05	$64.81	12,851
2017-10-26	$78.50	$79.65	$78.30	$78.50	$64.36	14,619
2017-10-25	$78.40	$78.50	$77.45	$78.30	$64.20	8,767
2017-10-24	$78.60	$78.70	$77.95	$78.05	$63.99	15,766
2017-10-23	$78.90	$79.05	$77.45	$78.50	$64.36	18,514
2017-10-20	$79.70	$79.70	$78.40	$78.55	$64.40	24,661
2017-10-19	$77.20	$78.55	$75.71	$78.55	$64.40	17,576
2017-10-18	$76.95	$77.75	$76.95	$77.60	$63.62	20,521
2017-10-17	$78.25	$78.30	$76.25	$76.45	$62.68	24,400
2017-10-16	$77.75	$78.05	$76.75	$78.00	$63.95	18,192
2017-10-13	$76.75	$78.30	$76.75	$77.25	$63.34	16,675
2017-10-12	$77.60	$78.10	$76.10	$76.60	$62.80	27,832
2017-10-11	$76.30	$78.00	$76.05	$77.40	$63.46	24,380
2017-10-10	$75.95	$76.70	$75.55	$76.70	$62.88	29,272
2017-10-09	$76.40	$76.40	$75.00	$75.35	$61.78	20,686
2017-10-06	$75.55	$76.40	$75.05	$76.40	$62.64	22,359
2017-10-05	$74.65	$75.60	$74.65	$75.45	$61.86	16,096
2017-10-04	$75.45	$75.90	$74.43	$74.60	$61.16	18,618
2017-10-03	$75.65	$75.95	$74.10	$75.75	$62.11	28,311
2017-10-02	$74.55	$75.75	$74.05	$75.65	$62.02	26,052
2017-09-29	$74.50	$74.80	$73.80	$74.50	$61.08	77,910
2017-09-28	$73.20	$75.00	$72.60	$74.95	$61.45	23,432
2017-09-27	$73.35	$73.65	$72.85	$73.30	$60.10	80,646
2017-09-26	$73.10	$73.50	$72.05	$72.50	$59.44	48,206
2017-09-25	$71.50	$73.00	$71.50	$72.90	$59.77	39,274
2017-09-22	$70.30	$71.50	$70.15	$71.45	$58.58	11,818
2017-09-21	$70.55	$70.85	$69.75	$70.50	$57.80	12,546
2017-09-20	$70.05	$70.55	$69.75	$70.40	$57.72	17,762
2017-09-19	$70.00	$70.25	$69.63	$70.00	$57.39	18,084
2017-09-18	$70.00	$70.55	$69.85	$69.95	$57.35	12,889
2017-09-15	$69.80	$70.00	$69.00	$69.85	$57.27	68,188
2017-09-14	$70.65	$70.65	$69.10	$69.65	$57.10	30,107
2017-09-13	$68.80	$71.10	$68.30	$71.05	$57.89	37,259
2017-09-12	$69.71	$69.80	$68.65	$68.80	$56.05	15,205
2017-09-11	$68.80	$69.10	$67.80	$69.10	$56.30	16,400
2017-09-08	$66.15	$68.05	$65.20	$67.90	$55.32	18,278
2017-09-07	$68.05	$68.05	$65.80	$66.25	$53.98	28,901
2017-09-06	$66.90	$68.60	$66.90	$68.00	$55.40	69,304
2017-09-05	$68.80	$68.80	$66.40	$66.60	$54.26	17,599
2017-09-01	$68.30	$69.45	$67.50	$68.90	$56.14	20,683
2017-08-31	$68.20	$68.60	$67.43	$68.00	$55.40	25,095
2017-08-30	$67.10	$68.67	$66.20	$67.85	$55.28	31,296
2017-08-29	$67.15	$68.20	$65.46	$67.10	$54.67	17,314
2017-08-28	$69.00	$69.10	$67.15	$67.75	$55.20	29,651
2017-08-25	$69.10	$70.25	$68.50	$68.95	$56.18	63,328
2017-08-24	$69.00	$69.43	$68.68	$68.95	$56.18	46,625
2017-08-23	$69.05	$69.10	$67.90	$68.75	$56.01	13,941
2017-08-22	$68.30	$69.70	$68.25	$69.30	$56.46	49,095
2017-08-21	$68.80	$68.80	$67.95	$68.05	$55.44	16,289
2017-08-18	$68.10	$69.40	$67.95	$68.70	$55.97	30,673
2017-08-17	$70.70	$70.70	$68.70	$68.80	$56.05	16,748
2017-08-16	$70.90	$71.70	$70.60	$71.00	$57.85	22,384
2017-08-15	$71.60	$71.89	$70.60	$70.70	$57.60	29,779
2017-08-14	$70.30	$71.63	$69.70	$71.40	$58.17	40,501
2017-08-11	$73.55	$74.80	$67.00	$69.75	$56.83	65,247
2017-08-10	$76.45	$76.45	$74.20	$74.65	$60.82	24,549
2017-08-09	$74.00	$76.70	$74.00	$76.50	$62.33	43,761
2017-08-08	$69.86	$74.10	$69.86	$74.00	$60.29	64,343
2017-08-07	$70.70	$72.00	$69.40	$69.50	$56.62	29,475
2017-08-04	$67.05	$71.90	$67.05	$71.60	$58.34	34,202
2017-08-03	$67.50	$67.60	$66.60	$66.90	$54.51	19,947
2017-08-02	$67.55	$67.85	$66.95	$67.55	$55.04	16,346
2017-08-01	$68.10	$68.40	$67.25	$67.90	$55.32	17,122
2017-07-31	$67.90	$68.10	$67.00	$67.90	$55.32	26,489
2017-07-28	$67.10	$68.55	$66.60	$67.50	$54.99	18,170
2017-07-27	$66.65	$67.98	$66.10	$67.05	$54.63	41,482
2017-07-26	$68.70	$68.70	$66.30	$66.40	$54.10	17,704
2017-07-25	$68.40	$68.95	$68.20	$68.65	$55.93	30,613
2017-07-24	$66.00	$68.10	$66.00	$68.05	$55.44	40,261
2017-07-21	$66.50	$66.90	$65.45	$66.05	$53.81	42,553
2017-07-20	$66.65	$66.65	$64.30	$65.85	$53.65	29,349
2017-07-19	$66.55	$67.15	$65.15	$66.35	$54.06	25,665
2017-07-18	$65.70	$66.85	$65.50	$66.20	$53.94	20,782
2017-07-17	$64.60	$67.00	$64.60	$65.95	$53.73	43,373
2017-07-14	$65.55	$65.75	$64.15	$65.05	$53.00	21,953
2017-07-13	$65.30	$66.50	$64.30	$65.75	$53.57	18,531
2017-07-12	$64.80	$65.55	$64.00	$65.35	$53.24	24,644
2017-07-11	$65.00	$65.50	$64.00	$64.45	$52.51	43,391
2017-07-10	$64.70	$65.40	$64.05	$65.05	$53.00	27,880
2017-07-07	$63.15	$64.80	$62.83	$64.65	$52.67	24,805
2017-07-06	$61.83	$63.25	$61.15	$62.95	$51.29	26,817
2017-07-05	$62.10	$62.10	$60.95	$61.85	$50.39	14,851
2017-07-03	$61.70	$62.75	$61.65	$62.10	$50.60	14,971
2017-06-30	$61.90	$61.95	$60.70	$61.50	$50.11	18,632
2017-06-29	$62.05	$62.23	$60.95	$61.75	$50.31	18,822
2017-06-28	$60.55	$61.70	$60.20	$61.70	$50.27	18,947
2017-06-27	$60.00	$60.90	$60.00	$60.25	$49.09	26,022
2017-06-26	$60.90	$60.95	$59.75	$60.15	$49.01	31,315
2017-06-23	$61.15	$61.15	$60.10	$60.35	$49.17	33,118
2017-06-22	$61.70	$61.95	$61.05	$61.10	$49.78	11,008
2017-06-21	$62.35	$63.40	$61.50	$61.55	$50.15	11,613
2017-06-20	$63.45	$63.75	$62.30	$62.30	$50.76	14,155
2017-06-19	$64.50	$64.50	$63.30	$63.55	$51.78	15,987
2017-06-16	$61.60	$64.20	$61.60	$64.15	$52.27	50,347
2017-06-15	$63.00	$63.60	$62.40	$63.50	$51.74	13,438
2017-06-14	$63.30	$64.10	$62.05	$63.70	$51.90	18,638
2017-06-13	$64.55	$64.55	$63.30	$63.40	$51.65	20,699
2017-06-12	$64.95	$65.95	$64.15	$64.95	$52.55	19,167
2017-06-09	$63.55	$65.20	$62.80	$64.70	$52.35	25,392
2017-06-08	$61.80	$65.05	$61.80	$63.40	$51.30	16,993
2017-06-07	$62.05	$62.15	$61.10	$61.75	$49.96	12,739
2017-06-06	$63.05	$63.70	$61.80	$61.90	$50.08	13,183
2017-06-05	$64.10	$65.40	$63.30	$63.30	$51.22	13,668
2017-06-02	$64.25	$66.35	$64.25	$65.25	$52.80	24,221
2017-06-01	$63.10	$64.30	$62.45	$64.20	$51.95	15,121
2017-05-31	$62.70	$63.05	$61.65	$62.95	$50.93	18,755
2017-05-30	$62.90	$63.00	$62.05	$62.65	$50.69	13,279
2017-05-26	$62.65	$63.35	$62.40	$63.15	$51.10	17,684
2017-05-25	$62.00	$62.80	$62.00	$62.60	$50.65	8,805
2017-05-24	$62.85	$63.25	$62.10	$62.35	$50.45	12,031
2017-05-23	$62.60	$63.00	$61.45	$62.95	$50.93	14,544
2017-05-22	$61.90	$62.55	$61.70	$62.45	$50.53	13,682
2017-05-19	$61.55	$61.95	$61.40	$61.75	$49.96	39,650
2017-05-18	$60.80	$62.18	$60.80	$61.45	$49.72	26,280
2017-05-17	$62.15	$62.35	$61.00	$61.20	$49.52	21,182
2017-05-16	$63.25	$63.65	$62.85	$63.40	$51.30	18,867
2017-05-15	$63.50	$63.90	$63.10	$63.25	$51.18	14,684
2017-05-12	$63.85	$63.90	$63.05	$63.05	$51.02	17,161
2017-05-11	$65.35	$65.35	$64.15	$64.30	$52.03	18,858
2017-05-10	$65.16	$65.60	$64.85	$65.25	$52.80	13,972
2017-05-09	$65.95	$65.95	$64.90	$65.65	$53.12	22,127
2017-05-08	$66.80	$66.80	$65.35	$65.85	$53.28	15,234
2017-05-05	$68.25	$68.25	$65.90	$66.40	$53.73	25,557
2017-05-04	$67.10	$67.80	$67.10	$67.35	$54.49	14,757
2017-05-03	$66.95	$67.35	$66.72	$66.95	$54.17	14,807
2017-05-02	$67.35	$67.80	$66.85	$67.30	$54.45	17,770
2017-05-01	$66.85	$67.70	$66.60	$67.30	$54.45	21,044
2017-04-28	$67.85	$68.30	$66.45	$66.50	$53.81	28,013
2017-04-27	$68.80	$68.85	$67.75	$67.85	$54.90	17,172
2017-04-26	$68.55	$69.75	$68.15	$68.40	$55.34	29,917
2017-04-25	$68.30	$68.85	$67.98	$68.50	$55.42	21,052
2017-04-24	$67.15	$68.00	$67.15	$67.60	$54.70	23,068
2017-04-21	$65.65	$66.75	$65.45	$66.40	$53.73	24,998
2017-04-20	$64.75	$66.00	$64.64	$65.95	$53.36	21,809
2017-04-19	$65.25	$65.45	$64.30	$64.50	$52.19	19,004
2017-04-18	$64.60	$65.20	$64.10	$65.10	$52.67	20,061
2017-04-17	$63.90	$65.05	$63.70	$64.90	$52.51	17,518
2017-04-13	$64.70	$64.85	$63.50	$63.60	$51.46	24,619
2017-04-12	$66.00	$66.05	$64.43	$64.80	$52.43	17,568
2017-04-11	$64.70	$66.20	$64.65	$66.20	$53.56	19,851
2017-04-10	$64.45	$65.15	$64.25	$64.95	$52.55	17,738
2017-04-07	$64.30	$64.80	$63.85	$64.70	$52.35	25,542
2017-04-06	$63.85	$64.60	$63.50	$64.55	$52.23	18,263
2017-04-05	$66.30	$66.35	$63.75	$63.95	$51.74	20,035
2017-04-04	$64.75	$65.80	$64.50	$65.80	$53.24	25,489
2017-04-03	$65.50	$66.50	$63.83	$65.00	$52.59	41,075
2017-03-31	$64.55	$65.70	$63.75	$65.45	$52.96	113,137
2017-03-30	$63.00	$64.65	$63.00	$64.55	$52.23	24,671
2017-03-29	$63.75	$64.10	$63.05	$63.05	$51.02	20,732
2017-03-28	$63.15	$64.15	$62.25	$64.00	$51.78	33,232
2017-03-27	$61.80	$63.70	$61.45	$63.70	$51.54	23,812
2017-03-24	$63.60	$63.76	$62.70	$62.90	$50.89	15,825
2017-03-23	$62.65	$63.80	$62.65	$63.35	$51.26	33,771
2017-03-22	$63.80	$63.88	$62.40	$63.00	$50.97	36,136
2017-03-21	$66.35	$66.35	$63.90	$64.10	$51.86	37,345
2017-03-20	$66.90	$66.90	$65.85	$65.95	$53.36	25,021
2017-03-17	$67.55	$67.60	$65.85	$67.00	$54.21	65,148
2017-03-16	$66.95	$67.50	$66.35	$67.50	$54.62	27,885
2017-03-15	$66.20	$66.85	$65.95	$66.80	$54.05	34,925
2017-03-14	$65.30	$65.73	$64.55	$65.65	$53.12	18,117
2017-03-13	$66.20	$66.20	$65.10	$65.75	$53.20	25,772
2017-03-10	$68.55	$68.55	$67.35	$68.35	$53.72	30,909
2017-03-09	$69.05	$69.20	$67.85	$67.95	$53.40	27,410
2017-03-08	$70.25	$70.25	$68.60	$68.70	$53.99	23,832
2017-03-07	$70.50	$70.50	$69.42	$69.75	$54.82	24,792
2017-03-06	$69.50	$70.65	$69.13	$70.25	$55.21	25,310
2017-03-03	$69.65	$69.75	$68.35	$69.70	$54.78	28,091
2017-03-02	$70.50	$70.50	$68.80	$68.90	$54.15	16,253
2017-03-01	$69.25	$70.98	$69.25	$70.30	$55.25	24,105
2017-02-28	$68.90	$69.95	$67.85	$68.35	$53.72	21,123
2017-02-27	$69.35	$69.80	$69.10	$69.40	$54.54	17,906
2017-02-24	$68.65	$69.45	$68.65	$69.30	$54.46	11,051
2017-02-23	$69.60	$69.75	$69.00	$69.55	$54.66	11,362
2017-02-22	$68.95	$70.00	$68.50	$69.55	$54.66	8,837
2017-02-21	$71.00	$71.20	$69.20	$69.40	$54.54	15,652
2017-02-17	$70.50	$70.95	$69.95	$70.90	$55.72	26,141
2017-02-16	$69.50	$70.65	$69.35	$70.60	$55.49	24,399
2017-02-15	$69.60	$69.71	$67.95	$69.40	$54.54	27,751
2017-02-14	$69.50	$69.65	$68.80	$69.65	$54.74	34,867
2017-02-13	$69.70	$70.25	$69.10	$69.45	$54.58	15,427
2017-02-10	$68.00	$69.93	$68.00	$69.15	$54.35	19,923
2017-02-09	$68.20	$69.08	$68.20	$68.90	$54.15	16,148
2017-02-08	$68.50	$68.60	$67.55	$67.75	$53.25	12,666
2017-02-07	$68.60	$69.15	$68.05	$69.00	$54.23	30,158
2017-02-06	$69.05	$69.65	$68.00	$68.20	$53.60	23,129
2017-02-03	$69.60	$70.40	$69.25	$69.70	$54.78	21,174
2017-02-02	$69.20	$69.45	$68.25	$68.70	$53.99	25,101
2017-02-01	$70.35	$70.55	$68.35	$69.10	$54.31	22,424
2017-01-31	$69.50	$69.95	$68.58	$69.80	$54.86	26,783
2017-01-30	$70.85	$70.85	$69.30	$69.55	$54.66	22,521
2017-01-27	$70.90	$71.50	$70.30	$71.35	$56.08	21,561
2017-01-26	$71.25	$72.25	$70.80	$71.15	$55.92	18,456
2017-01-25	$70.65	$71.90	$70.65	$71.10	$55.88	31,013
2017-01-24	$68.75	$70.65	$68.10	$70.50	$55.41	60,381
2017-01-23	$69.80	$70.00	$68.60	$68.80	$54.07	81,153
2017-01-20	$70.45	$71.40	$68.20	$70.00	$55.02	51,309
2017-01-19	$73.45	$73.45	$70.75	$70.85	$55.68	29,001
2017-01-18	$73.30	$73.80	$73.00	$73.20	$57.53	15,233
2017-01-17	$73.40	$73.50	$72.93	$73.00	$57.37	31,298
2017-01-13	$73.90	$74.85	$73.60	$74.05	$58.20	22,810
2017-01-12	$74.60	$74.60	$72.85	$73.55	$57.81	25,152
2017-01-11	$75.05	$75.15	$74.40	$75.05	$58.98	43,754
2017-01-10	$74.15	$75.85	$74.15	$75.05	$58.98	20,790
2017-01-09	$76.40	$76.40	$73.05	$74.25	$58.36	42,978
2017-01-06	$76.45	$77.40	$76.35	$76.90	$60.44	21,808
2017-01-05	$78.05	$78.20	$76.20	$76.35	$60.01	13,130
2017-01-04	$77.55	$78.55	$77.53	$78.05	$61.34	32,123
2017-01-03	$79.60	$79.60	$77.30	$77.65	$61.03	35,397
2016-12-30	$78.60	$78.80	$78.15	$78.15	$61.42	26,981
2016-12-29	$78.30	$78.75	$77.90	$78.35	$61.58	15,581
2016-12-28	$79.30	$79.30	$77.95	$78.20	$61.46	12,656
2016-12-27	$79.65	$79.85	$78.65	$79.05	$62.13	13,072
2016-12-23	$78.40	$79.75	$78.25	$79.55	$62.52	12,755
2016-12-22	$79.85	$79.85	$78.00	$78.15	$61.42	34,141
2016-12-21	$80.55	$81.20	$79.60	$79.60	$62.56	19,202
2016-12-20	$80.40	$81.35	$79.70	$80.50	$63.27	17,356
2016-12-19	$78.70	$80.10	$78.40	$79.95	$62.84	22,660
2016-12-16	$79.50	$80.40	$78.25	$78.30	$61.54	118,763
2016-12-15	$78.75	$80.70	$78.50	$79.95	$62.84	25,432
2016-12-14	$80.85	$81.05	$78.35	$78.70	$61.85	23,326
2016-12-13	$81.40	$82.00	$81.00	$81.15	$63.78	42,341
2016-12-12	$81.85	$82.60	$80.50	$81.30	$63.57	35,193
2016-12-09	$81.10	$82.00	$80.40	$81.90	$64.04	21,692
2016-12-08	$79.05	$81.25	$78.50	$80.75	$63.14	45,526
2016-12-07	$77.85	$78.90	$77.50	$78.85	$61.65	20,392
2016-12-06	$76.65	$77.25	$76.20	$77.10	$60.28	16,984
2016-12-05	$76.15	$77.15	$76.15	$76.75	$60.01	17,996
2016-12-02	$77.25	$77.25	$75.65	$75.70	$59.19	12,147
2016-12-01	$76.70	$78.25	$76.65	$77.10	$60.28	20,878
2016-11-30	$78.25	$78.25	$76.45	$76.55	$59.85	25,723
2016-11-29	$77.00	$78.25	$77.00	$77.40	$60.52	14,358
2016-11-28	$78.90	$78.90	$77.15	$77.25	$60.40	17,600
2016-11-25	$78.85	$79.30	$78.60	$79.20	$61.93	7,659
2016-11-23	$79.05	$79.70	$78.25	$78.75	$61.57	16,789
2016-11-22	$78.60	$80.00	$78.15	$79.05	$61.81	18,261
2016-11-21	$76.75	$78.10	$76.50	$78.05	$61.03	23,057
2016-11-18	$75.50	$76.30	$75.40	$76.25	$59.62	21,102
2016-11-17	$74.55	$75.65	$74.35	$75.50	$59.03	26,796
2016-11-16	$74.95	$75.00	$72.88	$74.55	$58.29	34,242
2016-11-15	$76.20	$76.20	$73.10	$75.00	$58.64	47,906
2016-11-14	$77.55	$79.10	$75.70	$76.95	$60.17	34,446
2016-11-11	$71.95	$77.00	$71.95	$76.35	$59.70	44,794
2016-11-10	$71.10	$73.25	$71.10	$72.40	$56.61	72,987
2016-11-09	$68.65	$70.90	$68.25	$70.80	$55.36	47,265
2016-11-08	$68.50	$68.75	$67.55	$68.00	$53.17	25,262
2016-11-07	$66.40	$69.30	$65.35	$68.85	$53.83	47,210
2016-11-04	$62.35	$65.40	$62.35	$65.05	$50.86	43,129
2016-11-03	$62.65	$63.25	$60.80	$61.45	$48.05	26,019
2016-11-02	$62.45	$63.05	$62.00	$62.55	$48.91	21,165
2016-11-01	$63.35	$63.35	$62.00	$62.25	$48.67	19,187
2016-10-31	$63.00	$64.00	$63.00	$63.30	$49.49	30,363
2016-10-28	$63.81	$64.84	$62.81	$62.94	$49.21	18,326
2016-10-27	$64.04	$64.24	$63.58	$63.87	$49.94	18,364
2016-10-26	$63.36	$64.31	$63.22	$63.39	$49.56	13,949
2016-10-25	$63.73	$63.79	$62.95	$63.53	$49.67	16,180
2016-10-24	$63.30	$64.26	$63.30	$63.73	$49.83	13,828
2016-10-21	$62.83	$62.94	$62.44	$62.85	$49.14	13,327
2016-10-20	$64.54	$64.54	$63.18	$63.47	$49.63	19,448
2016-10-19	$64.23	$64.95	$63.54	$64.50	$50.43	32,516
2016-10-18	$64.43	$64.55	$63.39	$64.10	$50.12	18,904
2016-10-17	$64.34	$65.00	$63.56	$63.71	$49.81	13,776
2016-10-14	$64.00	$64.65	$63.47	$64.44	$50.38	27,256
2016-10-13	$63.10	$63.49	$62.62	$63.26	$49.46	24,415
2016-10-12	$63.12	$64.30	$63.12	$63.92	$49.98	16,912
2016-10-11	$63.58	$63.70	$62.83	$63.25	$49.45	21,067
2016-10-10	$62.92	$63.88	$62.87	$63.66	$49.77	12,108
2016-10-07	$63.32	$63.90	$62.58	$63.60	$49.73	35,813
2016-10-06	$64.26	$64.26	$62.59	$63.43	$49.59	66,807
2016-10-05	$62.80	$64.62	$62.80	$64.43	$50.38	47,009
2016-10-04	$62.80	$63.31	$62.15	$62.74	$49.06	51,672
2016-10-03	$63.60	$63.99	$62.34	$62.80	$49.10	29,989
2016-09-30	$63.18	$64.28	$62.71	$63.97	$50.02	53,610
2016-09-29	$63.96	$65.59	$62.83	$62.97	$49.24	43,975
2016-09-28	$63.63	$64.55	$63.27	$64.21	$50.20	44,595
2016-09-27	$63.25	$63.90	$62.20	$63.80	$49.88	43,334
2016-09-26	$64.29	$64.29	$63.23	$63.25	$49.45	27,294
2016-09-23	$65.78	$65.78	$64.59	$64.62	$50.53	17,480
2016-09-22	$65.00	$66.12	$64.95	$66.06	$51.65	16,949
2016-09-21	$64.57	$64.91	$63.45	$64.91	$50.75	12,584
2016-09-20	$63.96	$64.65	$63.83	$64.35	$50.31	13,517
2016-09-19	$63.59	$64.29	$63.45	$63.69	$49.80	12,125
2016-09-16	$63.08	$63.66	$62.56	$63.63	$49.75	64,107

FBL Financial Group Inc (FFG) News Headlines

Recent FBL Financial Group Inc (FFG) News

Similar Companies to FBL Financial Group Inc (FFG) in the Insurance-Life Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Prudential Financial Inc	PRU	Insurance-Life	Financial Services	59,527
China Life Insurance Company	LFC	Insurance-Life	Financial Services	40,000
Manulife Financial Corp	MFC	Insurance-Life	Financial Services	34,000
Prudential plc	PUK	Insurance-Life	Financial Services	29,000
Aflac Inc	AFL	Insurance-Life	Financial Services	19,000
Brighthouse Financial Inc	BHF	Insurance-Life	Financial Services	15,000
Globe Life Inc	GL	Insurance-Life	Financial Services	11,000
Lincoln National Corp	LNC	Insurance-Life	Financial Services	10,700
Unum Group	UNM	Insurance-Life	Financial Services	5,000
Genworth Financial Inc - Class A	GNW	Insurance-Life	Financial Services	4,400

FBL Financial Group Inc (FFG) Exchange: NYSE