Horace Mann Educators Corp (HMN) Stock

Data as of May 2, 2025

$41.65 ($0.95) 2.33%

Horace Mann Educators Corp - Daily Information

Click for more stock information on Horace Mann Educators Corp.

Daily Information	Data
Date	May 2, 2025
Open	$40.82
Previous Close	$41.65
High	$41.74
Low	$40.81
Adjusted Open	$40.82
Previous Adjusted Close	$41.65
Adjusted High	$41.74
Adjusted Low	$40.81

About Horace Mann Educators Corp (HMN)

Horace Mann Educators Corporation (HMN) is an insurance holding company. The company was founded over one hundred seventy-five years ago in Springfield, Illinois and is currently based out of the Atlanta, Georgia area. It is located within the S&P SmallCap 600 and the Russell 2000 Index. HMN offers a variety of insurance products and services to educators, their families, and school districts. These products and services are distributed through their own brokers, agent partners, and independent agencies. Through its A.M. Best financial strength ratings, HMN is able to offer a wide range of trusted and reliable products and services. It currently has a rating of A- (Excellent), the third-highest ranking. It also has approximately 6,000 employees and its product offerings are further diversified by its use of advanced technology and its commitment to corporate social responsibility. Horace Mann has grown in size and revenue significantly since its inception. In the past five years, its market capitalization has risen from $1.2 billion to over $2.4 billion and its revenue has grown by over $368 million. It has also increased its number of employees by over 1,400 people and its total assets from $11.3 billion to over $12.3 billion during this five-year time period.

Invest in Horace Mann Educators Corp (HMN)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Horace Mann Educators Corp (HMN)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-28	$40.82	$41.74	$40.81	$41.65	$41.65	315,484
2025-04-25	$40.47	$40.72	$39.65	$40.70	$40.70	235,189
2025-04-24	$40.22	$40.83	$40.06	$40.69	$40.69	197,734
2025-04-23	$40.39	$40.99	$40.20	$40.36	$40.36	224,321
2025-04-22	$39.33	$40.60	$38.88	$40.30	$40.30	217,450
2025-04-21	$39.86	$40.11	$38.76	$38.84	$38.84	238,520
2025-04-17	$40.32	$40.74	$39.82	$39.95	$39.95	283,099
2025-04-16	$41.01	$41.20	$40.16	$40.41	$40.41	216,064
2025-04-15	$40.67	$41.12	$40.40	$40.75	$40.75	176,747
2025-04-14	$39.63	$40.78	$39.63	$40.51	$40.51	189,333
2025-04-11	$39.79	$40.01	$38.84	$39.38	$39.38	246,771
2025-04-10	$39.80	$40.78	$39.33	$39.89	$39.89	380,082
2025-04-09	$39.36	$41.81	$39.00	$40.29	$40.29	582,145
2025-04-08	$41.58	$41.99	$39.42	$39.65	$39.65	409,925
2025-04-07	$40.40	$42.31	$40.01	$40.42	$40.42	505,253
2025-04-04	$41.61	$42.76	$40.97	$41.43	$41.43	731,113
2025-04-03	$42.45	$43.47	$42.17	$43.07	$43.07	256,564
2025-04-02	$42.94	$43.69	$42.94	$43.46	$43.46	175,079
2025-04-01	$42.55	$43.46	$42.27	$43.44	$43.44	208,526
2025-03-31	$42.36	$42.97	$42.22	$42.73	$42.73	176,602
2025-03-28	$43.01	$43.19	$42.28	$42.63	$42.63	111,716
2025-03-27	$42.62	$43.28	$42.43	$43.12	$43.12	127,001
2025-03-26	$42.51	$43.13	$42.43	$42.58	$42.58	140,764
2025-03-25	$42.05	$42.68	$41.91	$42.20	$42.20	170,902
2025-03-24	$41.47	$42.18	$41.47	$42.04	$42.04	157,208
2025-03-21	$41.21	$41.50	$40.66	$41.23	$41.23	586,717
2025-03-20	$40.99	$41.94	$40.74	$41.34	$41.34	183,433
2025-03-19	$41.45	$41.63	$41.05	$41.49	$41.49	173,034
2025-03-18	$41.95	$42.11	$41.43	$41.57	$41.57	153,956
2025-03-17	$41.26	$42.12	$41.12	$41.90	$41.90	161,095
2025-03-14	$41.43	$42.00	$41.07	$41.94	$41.59	163,594
2025-03-13	$40.59	$41.13	$40.53	$40.98	$40.64	163,587
2025-03-12	$41.21	$41.21	$39.99	$40.41	$40.08	183,885
2025-03-11	$40.92	$41.37	$40.58	$41.19	$41.19	201,695
2025-03-10	$41.20	$41.74	$40.60	$40.75	$40.75	268,558
2025-03-07	$41.27	$41.92	$40.82	$41.73	$41.73	170,521
2025-03-06	$41.41	$41.84	$41.23	$41.32	$41.32	192,820
2025-03-05	$41.58	$42.09	$41.30	$41.65	$41.65	173,147
2025-03-04	$42.54	$42.54	$41.45	$41.48	$41.48	308,285
2025-03-03	$42.49	$43.53	$42.18	$42.68	$42.68	218,074
2025-02-28	$41.56	$42.46	$41.50	$42.33	$42.33	241,554
2025-02-27	$40.39	$41.49	$40.39	$41.43	$41.43	141,735
2025-02-26	$40.68	$40.99	$40.15	$40.54	$40.54	131,352
2025-02-25	$40.78	$41.33	$40.66	$40.76	$40.76	261,445
2025-02-24	$39.89	$40.77	$39.89	$40.43	$40.43	202,192
2025-02-21	$40.83	$40.83	$39.73	$39.79	$39.79	208,413
2025-02-20	$41.17	$41.17	$39.83	$40.53	$40.53	164,110
2025-02-19	$41.12	$41.48	$40.40	$41.20	$41.20	195,025
2025-02-18	$41.03	$41.45	$40.80	$41.40	$41.40	187,173
2025-02-14	$41.36	$41.65	$40.87	$41.14	$41.14	247,149
2025-02-13	$40.73	$41.27	$40.41	$41.25	$41.25	149,923
2025-02-12	$42.04	$42.10	$40.53	$40.55	$40.55	231,361
2025-02-11	$41.54	$42.81	$41.21	$42.43	$42.43	224,416
2025-02-10	$41.41	$41.77	$40.93	$41.72	$41.72	271,449
2025-02-07	$40.76	$41.30	$40.42	$41.16	$41.16	411,491
2025-02-06	$40.70	$41.31	$38.90	$40.82	$40.82	342,528
2025-02-05	$38.07	$38.90	$37.93	$38.83	$38.83	270,673
2025-02-04	$37.90	$38.36	$37.82	$38.10	$38.10	154,513
2025-02-03	$37.37	$38.31	$37.36	$37.96	$37.96	180,589
2025-01-31	$38.70	$38.98	$38.33	$38.63	$38.63	135,205
2025-01-30	$39.09	$39.23	$38.76	$38.95	$38.95	150,400
2025-01-29	$38.55	$39.11	$38.20	$38.67	$38.67	150,101
2025-01-28	$38.80	$39.26	$38.75	$38.79	$38.79	172,848
2025-01-27	$38.36	$39.08	$38.16	$38.82	$38.82	163,128
2025-01-24	$37.55	$38.04	$37.46	$38.02	$38.02	147,799
2025-01-23	$37.29	$37.75	$37.21	$37.72	$37.72	147,464
2025-01-22	$38.05	$38.05	$37.38	$37.45	$37.45	140,331
2025-01-21	$38.50	$38.90	$38.17	$38.23	$38.23	125,247
2025-01-17	$38.64	$38.88	$37.98	$38.17	$38.17	149,126
2025-01-16	$37.89	$38.51	$37.89	$38.50	$38.50	203,088
2025-01-15	$38.45	$38.45	$37.82	$38.03	$38.03	107,795
2025-01-14	$37.42	$37.85	$37.19	$37.83	$37.83	176,860
2025-01-13	$36.52	$37.23	$36.52	$37.16	$37.16	160,651
2025-01-10	$37.17	$37.26	$36.20	$36.56	$36.56	158,909
2025-01-08	$38.02	$38.02	$37.35	$37.76	$37.76	111,134
2025-01-07	$37.91	$38.13	$37.55	$38.07	$38.07	214,262
2025-01-06	$38.89	$39.05	$37.77	$37.78	$37.78	175,541
2025-01-03	$38.94	$39.10	$38.68	$38.99	$38.99	175,000
2025-01-02	$39.40	$39.48	$38.68	$38.69	$38.69	131,549
2024-12-31	$39.30	$39.71	$39.19	$39.23	$39.23	105,493
2024-12-30	$39.03	$39.33	$38.71	$39.16	$39.16	107,039
2024-12-27	$39.49	$39.81	$39.04	$39.26	$39.26	179,208
2024-12-26	$39.26	$39.88	$39.26	$39.75	$39.75	90,502
2024-12-24	$39.51	$39.75	$39.37	$39.70	$39.70	58,595
2024-12-23	$39.47	$39.65	$39.22	$39.50	$39.50	137,586
2024-12-20	$39.05	$40.07	$39.05	$39.54	$39.54	548,486
2024-12-19	$39.54	$39.86	$39.29	$39.43	$39.43	205,245
2024-12-18	$40.48	$40.73	$38.98	$39.10	$39.10	285,737
2024-12-17	$41.18	$41.33	$40.28	$40.39	$40.39	231,090
2024-12-16	$41.35	$41.61	$40.78	$41.59	$41.59	191,973
2024-12-13	$41.52	$42.05	$41.43	$41.46	$41.12	288,980
2024-12-12	$41.71	$41.98	$41.23	$41.38	$41.04	182,513
2024-12-11	$41.55	$41.75	$41.14	$41.59	$41.25	304,039
2024-12-10	$41.69	$41.69	$40.75	$41.35	$41.01	285,245
2024-12-09	$41.80	$41.95	$41.48	$41.85	$41.51	264,779
2024-12-06	$41.56	$41.65	$40.88	$41.56	$41.22	187,497
2024-12-05	$41.25	$41.70	$41.18	$41.57	$41.23	187,034
2024-12-04	$40.48	$41.37	$40.48	$41.25	$40.92	128,245
2024-12-03	$41.21	$41.61	$40.65	$41.05	$40.72	182,748
2024-12-02	$41.97	$42.13	$41.04	$41.12	$40.79	202,796
2024-11-29	$41.87	$42.16	$41.75	$41.87	$41.53	125,835
2024-11-27	$41.58	$41.87	$41.46	$41.84	$41.50	216,265
2024-11-26	$41.30	$41.52	$40.94	$41.42	$41.08	186,617
2024-11-25	$41.67	$42.03	$41.20	$41.27	$40.94	218,228
2024-11-22	$41.01	$41.58	$41.01	$41.43	$41.09	183,859
2024-11-21	$40.75	$41.25	$40.57	$40.93	$40.60	154,721
2024-11-20	$40.48	$40.58	$40.14	$40.38	$40.05	150,976
2024-11-19	$40.26	$40.85	$39.93	$40.47	$40.14	213,100
2024-11-18	$41.39	$41.49	$40.43	$40.61	$40.28	361,362
2024-11-15	$41.17	$41.57	$41.08	$41.30	$40.97	268,174
2024-11-14	$41.05	$41.27	$40.76	$40.94	$40.61	232,369
2024-11-13	$42.05	$42.38	$40.81	$40.83	$40.50	233,254
2024-11-12	$41.90	$42.44	$41.70	$42.06	$41.72	361,422
2024-11-11	$41.54	$42.36	$41.21	$42.31	$41.97	451,263
2024-11-08	$41.94	$41.94	$40.77	$40.79	$40.46	512,861
2024-11-07	$42.40	$43.04	$41.58	$41.70	$41.36	328,530
2024-11-06	$41.46	$43.26	$41.46	$42.64	$42.29	615,060
2024-11-05	$39.37	$39.48	$37.80	$39.27	$38.95	342,453
2024-11-04	$37.21	$37.65	$37.21	$37.38	$37.08	198,112
2024-11-01	$37.24	$37.68	$37.17	$37.35	$37.35	217,092
2024-10-31	$37.77	$37.82	$37.22	$37.24	$37.24	205,489
2024-10-30	$37.49	$38.16	$37.49	$37.64	$37.64	138,943
2024-10-29	$37.29	$37.57	$37.15	$37.30	$37.30	117,811
2024-10-28	$37.29	$37.81	$37.20	$37.40	$37.40	235,567
2024-10-25	$37.72	$37.79	$36.92	$37.13	$37.13	289,172
2024-10-24	$37.20	$37.56	$37.14	$37.54	$37.54	253,452
2024-10-23	$36.35	$37.07	$36.29	$37.01	$37.01	228,927
2024-10-22	$36.41	$36.65	$36.04	$36.35	$36.35	446,392
2024-10-21	$36.97	$37.13	$36.53	$36.66	$36.66	191,934
2024-10-18	$37.39	$37.39	$36.81	$36.96	$36.96	176,866
2024-10-17	$37.00	$37.35	$36.57	$37.35	$37.35	232,479
2024-10-16	$36.02	$36.91	$36.02	$36.69	$36.69	258,065
2024-10-15	$35.33	$36.29	$35.31	$36.02	$36.02	238,194
2024-10-14	$34.91	$35.42	$34.84	$35.41	$35.41	178,806
2024-10-11	$34.99	$35.29	$34.86	$34.89	$34.89	139,616
2024-10-10	$35.18	$35.18	$34.71	$34.72	$34.72	289,093
2024-10-09	$34.46	$35.14	$34.42	$35.04	$35.04	162,901
2024-10-08	$34.56	$34.68	$34.29	$34.59	$34.59	150,982
2024-10-07	$35.76	$35.76	$34.19	$34.36	$34.36	263,739
2024-10-04	$35.35	$35.92	$35.35	$35.88	$35.88	226,016
2024-10-03	$35.30	$35.30	$34.76	$35.13	$35.13	240,173
2024-10-02	$35.22	$35.55	$35.04	$35.51	$35.51	238,687
2024-10-01	$34.80	$35.03	$34.36	$35.01	$35.01	300,696
2024-09-30	$35.56	$35.56	$34.93	$34.95	$34.95	388,691
2024-09-27	$35.90	$36.14	$35.23	$35.53	$35.53	331,946
2024-09-26	$35.47	$35.94	$35.47	$35.74	$35.74	404,584
2024-09-25	$35.20	$35.49	$34.86	$35.48	$35.48	371,881
2024-09-24	$35.47	$35.53	$34.91	$35.04	$35.04	369,152
2024-09-23	$34.70	$35.41	$34.61	$35.40	$35.40	264,627
2024-09-20	$34.56	$34.84	$34.38	$34.75	$34.75	971,545
2024-09-19	$34.49	$34.60	$34.22	$34.59	$34.59	236,870
2024-09-18	$34.23	$34.63	$34.08	$34.23	$34.23	200,956
2024-09-17	$34.27	$34.42	$33.97	$34.08	$34.08	251,891
2024-09-16	$33.97	$34.27	$33.65	$34.13	$34.13	225,676
2024-09-13	$33.93	$34.05	$33.75	$33.98	$33.64	198,962
2024-09-12	$33.31	$33.68	$33.05	$33.66	$33.33	260,564
2024-09-11	$33.80	$33.87	$33.00	$33.17	$32.84	255,662
2024-09-10	$34.16	$34.28	$33.86	$33.97	$33.63	200,133
2024-09-09	$34.86	$34.96	$34.14	$34.14	$33.80	316,531
2024-09-06	$35.60	$35.70	$34.76	$34.92	$34.92	232,256
2024-09-05	$36.20	$36.20	$35.51	$35.52	$35.52	195,610
2024-09-04	$36.30	$36.48	$35.83	$35.95	$35.95	199,809
2024-09-03	$35.45	$36.24	$35.42	$36.22	$36.22	666,035
2024-08-30	$35.38	$35.65	$35.27	$35.61	$35.61	175,776
2024-08-29	$35.11	$35.46	$34.75	$35.28	$35.28	211,028
2024-08-28	$34.50	$35.04	$34.43	$35.01	$35.01	239,050
2024-08-27	$34.44	$34.62	$34.27	$34.55	$34.55	168,211
2024-08-26	$34.60	$34.79	$34.41	$34.42	$34.42	190,912
2024-08-23	$34.23	$34.82	$34.14	$34.45	$34.45	285,636
2024-08-22	$34.10	$34.32	$33.87	$34.10	$34.10	210,727
2024-08-21	$33.78	$34.09	$33.52	$34.09	$34.09	162,186
2024-08-20	$33.90	$33.93	$33.59	$33.62	$33.62	99,281
2024-08-19	$34.16	$34.32	$33.96	$33.99	$33.99	160,926
2024-08-16	$33.96	$34.19	$33.80	$34.13	$34.13	255,938
2024-08-15	$33.79	$33.95	$33.50	$33.91	$33.91	253,973
2024-08-14	$33.50	$33.63	$33.34	$33.42	$33.42	186,498
2024-08-13	$33.61	$33.61	$33.17	$33.31	$33.31	195,526
2024-08-12	$33.86	$34.22	$33.06	$33.41	$33.41	311,948
2024-08-09	$33.29	$33.76	$33.18	$33.74	$33.74	200,861
2024-08-08	$33.53	$34.40	$33.06	$33.40	$33.40	198,502
2024-08-07	$33.78	$34.21	$33.63	$33.90	$33.90	270,873
2024-08-06	$34.08	$34.11	$33.14	$33.74	$33.74	370,588
2024-08-05	$32.74	$32.79	$31.95	$32.76	$32.76	295,552
2024-08-02	$33.31	$33.79	$33.12	$33.42	$33.42	276,841
2024-08-01	$34.66	$34.80	$33.47	$33.83	$33.83	280,954
2024-07-31	$34.80	$35.10	$34.39	$34.57	$34.57	222,253
2024-07-30	$33.86	$34.92	$33.86	$34.77	$34.77	210,119
2024-07-29	$34.31	$34.48	$33.54	$33.66	$33.66	210,869
2024-07-26	$32.64	$34.55	$32.64	$34.08	$34.08	545,925
2024-07-25	$34.48	$35.10	$34.48	$34.57	$34.57	193,847
2024-07-24	$34.73	$34.88	$34.30	$34.32	$34.32	153,727
2024-07-23	$34.15	$34.88	$34.03	$34.74	$34.74	226,405
2024-07-22	$34.38	$34.46	$34.02	$34.29	$34.29	144,167
2024-07-19	$34.84	$34.91	$34.12	$34.22	$34.22	208,618
2024-07-18	$34.96	$35.93	$34.90	$34.96	$34.96	186,107
2024-07-17	$34.96	$35.84	$34.86	$35.24	$35.24	278,217
2024-07-16	$34.24	$35.08	$34.13	$34.92	$34.92	404,834
2024-07-15	$33.92	$34.51	$33.77	$34.10	$34.10	289,327
2024-07-12	$33.68	$33.96	$33.50	$33.55	$33.55	164,295
2024-07-11	$33.06	$33.53	$32.94	$33.39	$33.39	247,760
2024-07-10	$32.35	$32.71	$32.35	$32.71	$32.71	128,806
2024-07-09	$32.19	$32.62	$32.16	$32.35	$32.35	129,421
2024-07-08	$32.37	$32.94	$32.19	$32.20	$32.20	252,184
2024-07-05	$32.02	$32.18	$31.81	$32.18	$32.18	227,715
2024-07-03	$32.68	$32.68	$32.03	$32.13	$32.13	92,494
2024-07-02	$32.22	$32.60	$32.22	$32.49	$32.49	135,478
2024-07-01	$32.82	$33.08	$32.20	$32.35	$32.35	240,243
2024-06-28	$32.86	$32.93	$32.26	$32.62	$32.62	529,318
2024-06-27	$32.63	$33.22	$32.21	$33.09	$33.09	280,912
2024-06-26	$32.63	$32.63	$32.03	$32.35	$32.35	280,890
2024-06-25	$33.21	$33.21	$32.64	$32.64	$32.64	236,099
2024-06-24	$33.27	$33.56	$32.89	$33.21	$33.21	271,083
2024-06-21	$33.18	$33.31	$33.03	$33.16	$33.16	768,899
2024-06-20	$33.42	$33.64	$33.30	$33.46	$33.46	198,673
2024-06-18	$33.18	$33.56	$33.00	$33.32	$33.32	334,373
2024-06-17	$32.81	$33.35	$32.81	$33.05	$33.05	242,238
2024-06-14	$33.09	$33.22	$32.62	$32.78	$32.78	299,477
2024-06-13	$33.61	$33.75	$33.25	$33.39	$33.39	227,205
2024-06-12	$34.18	$34.47	$33.78	$33.95	$33.61	339,309
2024-06-11	$33.52	$33.95	$33.41	$33.81	$33.47	464,451
2024-06-10	$33.97	$34.09	$33.67	$33.69	$33.35	188,059
2024-06-07	$34.14	$34.46	$34.11	$34.25	$34.25	365,258
2024-06-06	$33.94	$34.26	$33.60	$34.25	$34.25	238,953
2024-06-05	$34.21	$34.21	$33.54	$34.00	$34.00	135,534
2024-06-04	$33.94	$34.26	$33.91	$34.01	$34.01	193,097
2024-06-03	$34.26	$34.31	$33.37	$34.00	$34.00	355,792
2024-05-31	$34.01	$34.43	$33.70	$34.17	$34.17	372,118
2024-05-30	$34.09	$34.45	$33.98	$34.00	$34.00	209,179
2024-05-29	$33.90	$34.05	$33.59	$33.98	$33.98	133,545
2024-05-28	$34.09	$34.31	$33.54	$34.12	$34.12	195,592
2024-05-24	$33.96	$33.98	$33.53	$33.76	$33.76	150,759
2024-05-23	$34.05	$34.11	$33.42	$33.65	$33.65	142,610
2024-05-22	$34.03	$34.60	$33.82	$34.15	$34.15	138,417
2024-05-21	$34.44	$34.69	$34.15	$34.15	$34.15	228,905
2024-05-20	$34.96	$34.96	$34.32	$34.35	$34.35	392,647
2024-05-17	$34.84	$35.08	$34.61	$34.85	$34.85	158,339
2024-05-16	$35.18	$35.28	$34.82	$34.84	$34.84	167,092
2024-05-15	$34.58	$35.21	$34.42	$35.12	$35.12	201,080
2024-05-14	$35.33	$35.33	$34.52	$34.60	$34.60	237,165
2024-05-13	$35.27	$35.52	$34.87	$35.02	$35.02	300,559
2024-05-10	$35.20	$35.56	$34.60	$35.16	$35.16	338,184
2024-05-09	$36.28	$37.48	$34.93	$35.57	$35.57	680,228
2024-05-08	$38.82	$39.25	$38.72	$39.17	$39.17	225,474
2024-05-07	$38.33	$38.97	$38.33	$38.80	$38.80	258,662
2024-05-06	$37.83	$38.40	$37.73	$38.32	$38.32	287,780
2024-05-03	$37.92	$37.92	$37.30	$37.52	$37.52	225,017
2024-05-02	$37.90	$38.18	$37.48	$37.85	$37.85	241,465
2024-05-01	$37.05	$37.90	$37.05	$37.73	$37.73	178,599
2024-04-30	$36.80	$36.94	$36.57	$36.86	$36.86	135,591
2024-04-29	$36.77	$37.01	$36.67	$36.85	$36.85	145,311
2024-04-26	$36.61	$36.79	$36.46	$36.74	$36.74	147,938
2024-04-25	$37.14	$37.31	$36.55	$36.76	$36.76	219,260
2024-04-24	$36.88	$37.31	$36.80	$37.22	$37.22	227,016
2024-04-23	$36.50	$36.99	$36.50	$36.82	$36.82	225,389
2024-04-22	$36.41	$36.61	$36.36	$36.43	$36.43	192,963
2024-04-19	$35.50	$36.41	$35.50	$36.36	$36.36	255,393
2024-04-18	$34.66	$35.47	$34.66	$35.40	$35.40	249,478
2024-04-17	$34.60	$34.77	$34.34	$34.48	$34.48	328,300
2024-04-16	$33.95	$34.55	$33.89	$34.52	$34.52	216,675
2024-04-15	$34.40	$34.58	$33.85	$34.11	$34.11	163,907
2024-04-12	$34.21	$34.67	$34.14	$34.15	$34.15	245,152
2024-04-11	$35.14	$35.14	$34.25	$34.28	$34.28	128,037
2024-04-10	$34.95	$35.23	$34.77	$35.21	$35.21	259,336
2024-04-09	$35.81	$35.85	$35.26	$35.28	$35.28	179,825
2024-04-08	$35.79	$35.98	$35.67	$35.68	$35.68	116,832
2024-04-05	$35.73	$36.10	$35.65	$35.84	$35.84	130,608
2024-04-04	$36.90	$37.10	$36.15	$36.15	$36.15	169,854
2024-04-03	$36.50	$36.76	$36.31	$36.55	$36.55	203,568
2024-04-02	$36.52	$36.63	$36.17	$36.62	$36.62	216,442
2024-04-01	$36.96	$36.96	$36.27	$36.57	$36.57	152,389
2024-03-28	$36.55	$37.00	$36.55	$36.99	$36.99	257,994
2024-03-27	$36.23	$36.98	$36.17	$36.62	$36.62	282,124
2024-03-26	$35.76	$36.20	$35.76	$36.08	$36.08	219,407
2024-03-25	$35.37	$35.79	$35.37	$35.74	$35.74	111,400
2024-03-22	$35.79	$35.91	$35.24	$35.27	$35.27	124,636
2024-03-21	$35.77	$35.92	$35.51	$35.71	$35.71	154,354
2024-03-20	$35.25	$35.88	$35.25	$35.56	$35.56	241,632
2024-03-19	$35.24	$35.69	$35.24	$35.47	$35.47	340,369
2024-03-18	$35.24	$35.40	$34.90	$35.16	$35.16	278,413
2024-03-15	$34.56	$35.30	$34.56	$35.22	$35.22	423,248
2024-03-14	$34.74	$34.93	$34.50	$34.68	$34.68	224,787
2024-03-13	$35.45	$35.59	$35.02	$35.19	$34.85	184,614
2024-03-12	$34.66	$35.53	$34.30	$35.52	$35.18	338,667
2024-03-11	$34.84	$35.29	$34.83	$34.89	$34.55	193,155
2024-03-08	$35.24	$35.28	$34.59	$35.11	$35.11	314,405
2024-03-07	$35.50	$35.59	$34.93	$35.22	$35.22	244,413
2024-03-06	$35.51	$35.56	$35.16	$35.39	$35.39	249,083
2024-03-05	$35.51	$35.70	$35.22	$35.31	$35.31	199,308
2024-03-04	$35.88	$36.25	$35.51	$35.60	$35.60	159,822
2024-03-01	$36.22	$36.29	$35.48	$35.66	$35.66	156,685
2024-02-29	$37.00	$37.00	$36.00	$36.19	$36.19	222,662
2024-02-28	$36.29	$37.07	$36.29	$36.72	$36.72	205,713
2024-02-27	$36.26	$36.62	$36.12	$36.56	$36.56	119,573
2024-02-26	$36.62	$36.78	$36.00	$36.28	$36.28	210,438
2024-02-23	$36.90	$37.11	$36.64	$36.77	$36.77	136,648
2024-02-22	$36.42	$36.84	$36.18	$36.72	$36.72	230,909
2024-02-21	$36.52	$36.64	$36.30	$36.63	$36.63	156,487
2024-02-20	$36.56	$37.25	$36.39	$36.46	$36.46	160,661
2024-02-16	$37.46	$37.75	$36.82	$36.83	$36.83	347,968
2024-02-15	$37.18	$37.97	$37.12	$37.60	$37.60	185,614
2024-02-14	$37.10	$37.41	$36.84	$37.13	$37.13	201,911
2024-02-13	$37.43	$37.53	$36.42	$36.83	$36.83	283,000
2024-02-12	$37.45	$38.29	$37.42	$37.72	$37.72	316,812
2024-02-09	$36.96	$37.44	$36.34	$37.38	$37.38	193,199
2024-02-08	$37.00	$37.26	$35.42	$37.03	$37.03	336,534
2024-02-07	$35.52	$35.86	$35.35	$35.83	$35.83	221,179
2024-02-06	$35.29	$35.74	$35.29	$35.59	$35.59	114,812
2024-02-05	$35.74	$35.82	$35.21	$35.40	$35.40	186,512
2024-02-02	$36.17	$36.49	$36.05	$36.19	$36.19	129,496
2024-02-01	$36.60	$36.60	$35.72	$36.36	$36.36	205,689
2024-01-31	$37.60	$38.00	$36.78	$36.83	$36.83	179,612
2024-01-30	$36.98	$37.55	$36.68	$37.50	$37.50	151,461
2024-01-29	$36.04	$38.13	$35.88	$37.18	$37.18	361,798
2024-01-26	$35.42	$35.45	$34.86	$34.98	$34.98	113,889
2024-01-25	$35.41	$35.68	$34.99	$35.26	$35.26	181,706
2024-01-24	$35.00	$35.38	$34.87	$35.21	$35.21	161,998
2024-01-23	$35.56	$35.81	$34.71	$34.74	$34.74	248,164
2024-01-22	$34.23	$35.33	$34.15	$35.29	$35.29	296,555
2024-01-19	$33.98	$34.04	$33.69	$34.02	$34.02	168,984
2024-01-18	$33.26	$33.76	$33.06	$33.72	$33.72	152,940
2024-01-17	$32.86	$33.58	$32.76	$33.37	$33.37	158,114
2024-01-16	$33.40	$33.61	$33.01	$33.11	$33.11	166,778
2024-01-12	$33.45	$33.65	$33.19	$33.43	$33.43	153,957
2024-01-11	$32.76	$33.02	$32.49	$33.00	$33.00	152,233
2024-01-10	$32.63	$32.90	$32.44	$32.88	$32.88	114,931
2024-01-09	$33.45	$33.45	$32.56	$32.80	$32.80	154,148
2024-01-08	$33.26	$33.77	$33.15	$33.76	$33.76	159,194
2024-01-05	$33.30	$33.78	$33.16	$33.23	$33.23	128,818
2024-01-04	$33.38	$33.70	$33.15	$33.28	$33.28	153,363
2024-01-03	$33.76	$33.91	$33.06	$33.06	$33.06	167,063
2024-01-02	$32.66	$33.64	$32.57	$33.60	$33.60	231,602
2023-12-29	$32.63	$32.84	$32.43	$32.70	$32.70	155,242
2023-12-28	$32.50	$32.78	$32.50	$32.61	$32.61	115,201
2023-12-27	$32.90	$32.90	$32.20	$32.49	$32.49	111,691
2023-12-26	$32.91	$33.01	$32.57	$32.77	$32.77	139,220
2023-12-22	$32.78	$33.03	$32.16	$32.69	$32.69	201,719
2023-12-21	$32.43	$32.76	$31.94	$32.53	$32.53	204,067
2023-12-20	$32.51	$33.21	$32.30	$32.47	$32.47	265,834
2023-12-19	$32.89	$33.15	$32.51	$32.54	$32.54	336,420
2023-12-18	$32.66	$33.00	$32.36	$32.93	$32.93	316,414
2023-12-15	$33.06	$33.14	$32.29	$32.51	$32.51	570,706
2023-12-14	$34.26	$34.30	$33.09	$33.13	$33.13	209,586
2023-12-13	$33.19	$33.85	$32.99	$33.78	$33.78	336,638
2023-12-12	$33.41	$33.68	$33.16	$33.45	$33.13	221,236
2023-12-11	$33.28	$33.43	$33.09	$33.34	$33.02	194,425
2023-12-08	$33.34	$33.54	$33.10	$33.21	$32.89	156,568
2023-12-07	$33.24	$33.30	$32.85	$33.27	$32.95	173,210
2023-12-06	$33.52	$33.94	$33.03	$33.07	$32.75	157,970
2023-12-05	$33.61	$33.89	$33.41	$33.46	$33.14	287,487
2023-12-04	$33.23	$33.80	$32.97	$33.67	$33.34	192,452
2023-12-01	$33.34	$33.74	$33.05	$33.37	$33.05	175,955
2023-11-30	$33.06	$33.48	$32.83	$33.46	$33.46	247,804
2023-11-29	$33.16	$33.49	$32.82	$32.93	$32.93	136,437
2023-11-28	$33.58	$33.58	$32.99	$33.14	$33.14	148,346
2023-11-27	$33.34	$33.65	$33.22	$33.58	$33.58	138,779
2023-11-24	$33.43	$33.61	$33.22	$33.44	$33.44	50,513
2023-11-22	$32.54	$33.31	$32.54	$33.30	$33.30	192,244
2023-11-21	$32.50	$32.88	$32.29	$32.49	$32.49	105,356
2023-11-20	$32.41	$32.59	$32.13	$32.46	$32.46	185,132
2023-11-17	$32.82	$33.24	$32.49	$32.50	$32.50	301,617
2023-11-16	$32.69	$33.00	$32.21	$32.74	$32.74	267,038
2023-11-15	$32.81	$32.91	$32.47	$32.63	$32.63	156,348
2023-11-14	$32.58	$33.01	$32.53	$32.93	$32.93	207,351
2023-11-13	$32.11	$32.33	$31.97	$32.20	$32.20	313,364
2023-11-10	$31.89	$32.26	$31.53	$32.20	$32.20	299,999
2023-11-09	$32.45	$32.59	$31.83	$31.86	$31.86	190,176
2023-11-08	$32.74	$32.77	$32.26	$32.49	$32.49	108,193
2023-11-07	$33.09	$33.82	$32.67	$32.68	$32.68	174,748
2023-11-06	$33.01	$33.51	$32.83	$33.12	$33.12	266,486
2023-11-03	$32.70	$33.07	$31.68	$33.00	$33.00	295,430
2023-11-02	$31.95	$32.14	$31.59	$31.97	$31.97	255,163
2023-11-01	$31.63	$32.14	$31.40	$31.78	$31.78	159,575
2023-10-31	$31.32	$31.84	$31.10	$31.73	$31.73	149,626
2023-10-30	$31.29	$31.40	$31.05	$31.31	$31.31	132,374
2023-10-27	$31.53	$31.60	$30.70	$30.96	$30.96	164,370
2023-10-26	$31.84	$32.09	$31.35	$31.67	$31.67	195,114
2023-10-25	$31.14	$31.90	$31.13	$31.76	$31.76	167,389
2023-10-24	$31.11	$31.45	$31.08	$31.23	$31.23	196,523
2023-10-23	$31.03	$31.32	$30.95	$30.97	$30.97	244,709
2023-10-20	$31.67	$31.67	$31.14	$31.23	$31.23	191,984
2023-10-19	$31.95	$32.13	$31.51	$31.58	$31.58	201,792
2023-10-18	$31.93	$32.34	$31.60	$32.12	$32.12	134,682
2023-10-17	$31.60	$32.24	$31.27	$32.05	$32.05	221,116
2023-10-16	$30.97	$31.74	$30.97	$31.67	$31.67	175,313
2023-10-13	$30.47	$30.91	$30.40	$30.83	$30.83	159,598
2023-10-12	$30.36	$30.50	$29.88	$30.24	$30.24	184,587
2023-10-11	$29.74	$30.35	$29.74	$30.33	$30.33	118,266
2023-10-10	$29.74	$29.87	$29.50	$29.73	$29.73	188,065
2023-10-09	$29.49	$29.86	$29.49	$29.70	$29.70	114,176
2023-10-06	$29.40	$29.74	$28.49	$29.48	$29.48	101,515
2023-10-05	$28.93	$29.50	$28.93	$29.48	$29.48	206,303
2023-10-04	$28.67	$29.07	$28.50	$28.95	$28.95	167,591
2023-10-03	$28.96	$29.02	$28.53	$28.67	$28.67	206,124
2023-10-02	$29.28	$29.28	$28.56	$29.00	$29.00	263,652
2023-09-29	$29.77	$29.90	$29.27	$29.38	$29.38	269,829
2023-09-28	$29.60	$30.06	$29.60	$29.80	$29.80	367,975
2023-09-27	$29.85	$30.00	$29.21	$29.55	$29.55	185,397
2023-09-26	$29.69	$30.19	$29.69	$29.78	$29.78	268,865
2023-09-25	$29.64	$29.77	$29.45	$29.46	$29.46	155,664
2023-09-22	$29.59	$29.91	$29.56	$29.73	$29.73	203,402
2023-09-21	$29.25	$29.55	$29.05	$29.48	$29.48	173,089
2023-09-20	$29.18	$29.66	$29.14	$29.28	$29.28	154,491
2023-09-19	$28.88	$29.23	$28.87	$29.05	$29.05	199,071
2023-09-18	$29.46	$29.46	$28.72	$28.79	$28.79	280,675
2023-09-15	$29.15	$29.51	$28.94	$29.40	$29.40	698,296
2023-09-14	$28.84	$29.20	$28.27	$29.19	$29.19	274,019
2023-09-13	$29.22	$29.26	$28.79	$28.81	$28.49	294,368
2023-09-12	$28.76	$29.11	$28.73	$29.02	$29.02	172,564
2023-09-11	$28.62	$28.97	$28.51	$28.63	$28.63	308,864
2023-09-08	$28.53	$28.99	$28.33	$28.48	$28.48	312,373
2023-09-07	$28.61	$28.76	$28.41	$28.52	$28.52	274,840
2023-09-06	$28.46	$28.63	$28.25	$28.57	$28.57	157,221
2023-09-05	$29.00	$29.05	$28.18	$28.31	$28.31	208,664
2023-09-01	$28.81	$29.23	$28.81	$29.17	$29.17	169,027
2023-08-31	$28.82	$29.14	$28.58	$28.66	$28.66	143,971
2023-08-30	$28.81	$29.02	$28.60	$28.83	$28.83	102,865
2023-08-29	$29.04	$29.04	$28.71	$28.85	$28.85	109,988
2023-08-28	$28.89	$29.16	$28.80	$28.90	$28.90	217,874
2023-08-25	$28.68	$28.85	$28.50	$28.85	$28.85	148,318
2023-08-24	$27.81	$28.59	$27.81	$28.57	$28.57	195,100
2023-08-23	$28.03	$28.11	$27.85	$27.94	$27.94	144,694
2023-08-22	$28.24	$28.40	$27.97	$28.02	$28.02	151,020
2023-08-21	$28.43	$28.55	$28.30	$28.37	$28.37	149,753
2023-08-18	$28.52	$28.82	$28.50	$28.50	$28.50	160,869
2023-08-17	$28.48	$28.80	$28.41	$28.64	$28.64	165,482
2023-08-16	$28.19	$28.56	$28.19	$28.40	$28.40	163,325
2023-08-15	$28.52	$28.52	$28.26	$28.32	$28.32	167,505
2023-08-14	$29.37	$29.37	$28.71	$28.78	$28.78	243,404
2023-08-11	$29.24	$29.81	$29.18	$29.38	$29.38	262,168
2023-08-10	$28.81	$29.26	$28.67	$29.26	$29.26	296,388
2023-08-09	$28.65	$28.87	$28.51	$28.72	$28.72	177,134
2023-08-08	$28.81	$28.95	$28.45	$28.79	$28.79	158,534
2023-08-07	$28.82	$29.32	$28.82	$29.08	$29.08	211,393
2023-08-04	$28.35	$28.89	$28.24	$28.81	$28.81	225,068
2023-08-03	$28.45	$28.48	$28.07	$28.45	$28.45	316,769
2023-08-02	$29.50	$29.50	$28.14	$28.70	$28.70	476,088
2023-08-01	$30.24	$30.26	$29.72	$29.94	$29.94	204,139
2023-07-31	$29.92	$30.25	$29.92	$30.13	$30.13	274,336
2023-07-28	$30.11	$30.35	$29.83	$29.99	$29.99	269,408
2023-07-27	$29.87	$29.89	$29.63	$29.86	$29.86	271,938
2023-07-26	$29.45	$29.99	$29.45	$29.78	$29.78	170,185
2023-07-25	$29.59	$29.86	$29.28	$29.36	$29.36	235,406
2023-07-24	$29.35	$29.97	$29.35	$29.69	$29.69	373,771
2023-07-21	$29.56	$29.75	$28.93	$29.32	$29.32	538,956
2023-07-20	$29.46	$29.69	$29.34	$29.64	$29.64	226,684
2023-07-19	$29.08	$29.40	$29.07	$29.29	$29.29	201,780
2023-07-18	$28.77	$29.26	$28.77	$29.03	$29.03	139,046
2023-07-17	$28.78	$29.18	$28.67	$28.73	$28.73	186,709
2023-07-14	$28.85	$28.94	$28.30	$28.78	$28.78	325,136
2023-07-13	$28.22	$28.74	$28.22	$28.72	$28.72	585,986
2023-07-12	$28.96	$29.15	$28.38	$28.38	$28.38	250,392
2023-07-11	$28.83	$29.05	$28.70	$28.78	$28.78	181,089
2023-07-10	$28.99	$29.26	$28.83	$28.90	$28.90	205,754
2023-07-07	$29.04	$29.26	$28.75	$29.07	$29.07	242,388
2023-07-06	$29.31	$29.42	$29.06	$29.19	$29.19	145,963
2023-07-05	$29.44	$29.69	$29.29	$29.42	$29.42	232,629
2023-07-03	$29.41	$29.87	$29.41	$29.76	$29.76	100,127
2023-06-30	$29.94	$30.00	$29.58	$29.66	$29.66	192,958
2023-06-29	$29.35	$29.78	$29.35	$29.76	$29.76	151,670
2023-06-28	$29.44	$29.44	$28.72	$29.18	$29.18	234,468
2023-06-27	$29.42	$29.90	$29.22	$29.55	$29.55	224,599
2023-06-26	$29.04	$29.55	$29.04	$29.27	$29.27	420,440
2023-06-23	$29.54	$29.73	$28.90	$29.07	$29.07	485,844
2023-06-22	$29.67	$29.72	$29.24	$29.70	$29.70	405,242
2023-06-21	$29.43	$29.77	$28.98	$29.63	$29.63	290,912
2023-06-20	$30.57	$30.57	$29.54	$29.56	$29.56	427,245
2023-06-16	$29.80	$30.58	$29.75	$30.45	$30.45	924,193
2023-06-15	$29.69	$29.94	$29.37	$29.64	$29.64	894,857
2023-06-14	$30.67	$30.86	$29.85	$29.91	$29.91	246,121
2023-06-13	$30.94	$31.75	$30.77	$31.12	$30.78	294,637
2023-06-12	$31.35	$31.42	$30.91	$31.00	$30.66	224,018
2023-06-09	$31.37	$31.74	$31.23	$31.45	$31.45	178,940
2023-06-08	$31.92	$32.10	$31.29	$31.61	$31.61	274,036
2023-06-07	$31.66	$32.19	$31.51	$32.00	$32.00	314,090
2023-06-06	$30.87	$31.56	$30.77	$31.46	$31.46	249,480
2023-06-05	$31.00	$31.16	$30.37	$30.78	$30.78	328,500
2023-06-02	$30.87	$31.55	$30.86	$31.20	$31.20	315,622
2023-06-01	$30.27	$30.91	$29.99	$30.48	$30.48	244,145
2023-05-31	$31.41	$31.86	$30.01	$30.05	$30.05	293,016
2023-05-30	$30.77	$31.42	$30.75	$31.39	$31.39	367,347
2023-05-26	$30.93	$31.04	$30.50	$30.72	$30.72	642,510
2023-05-25	$31.26	$31.32	$30.69	$30.87	$30.87	298,118
2023-05-24	$32.11	$32.11	$31.44	$31.45	$31.45	149,092
2023-05-23	$32.60	$32.83	$32.13	$32.13	$32.13	172,683
2023-05-22	$32.95	$32.95	$32.29	$32.65	$32.65	162,326
2023-05-19	$33.41	$33.59	$32.76	$32.88	$32.88	138,393
2023-05-18	$32.96	$33.19	$32.76	$33.10	$33.10	270,304
2023-05-17	$33.15	$33.28	$32.88	$33.10	$33.10	217,257
2023-05-16	$33.07	$33.16	$32.68	$32.97	$32.97	89,500
2023-05-15	$33.37	$33.50	$33.02	$33.18	$33.18	120,891
2023-05-12	$33.52	$33.59	$32.86	$33.24	$33.24	100,546
2023-05-11	$33.11	$33.36	$32.74	$33.31	$33.31	121,717
2023-05-10	$33.37	$33.38	$32.78	$33.33	$33.33	206,790
2023-05-09	$32.96	$33.57	$32.77	$33.26	$33.26	192,850
2023-05-08	$33.34	$33.51	$32.82	$32.96	$32.96	195,588
2023-05-05	$32.93	$33.25	$32.64	$33.15	$33.15	183,556
2023-05-04	$32.31	$32.55	$31.60	$32.39	$32.39	200,070
2023-05-03	$30.84	$32.80	$30.84	$32.45	$32.45	262,616
2023-05-02	$31.50	$31.59	$30.61	$30.94	$30.94	243,036
2023-05-01	$31.35	$31.82	$31.21	$31.59	$31.59	276,563
2023-04-28	$31.18	$31.50	$31.05	$31.28	$31.28	230,493
2023-04-27	$30.82	$31.22	$30.67	$31.06	$31.06	224,689
2023-04-26	$31.39	$31.75	$30.65	$30.77	$30.77	223,714
2023-04-25	$31.67	$32.08	$31.57	$31.65	$31.65	144,938
2023-04-24	$31.76	$32.33	$31.70	$31.88	$31.88	237,280
2023-04-21	$33.23	$33.23	$31.25	$31.82	$31.82	306,078
2023-04-20	$33.26	$33.44	$32.92	$33.27	$33.27	168,249
2023-04-19	$33.05	$33.38	$32.77	$33.29	$33.29	134,860
2023-04-18	$33.22	$33.34	$32.78	$32.95	$32.95	148,343
2023-04-17	$32.58	$33.28	$32.25	$33.28	$33.28	209,818
2023-04-14	$33.68	$33.84	$32.41	$32.66	$32.66	168,660
2023-04-13	$33.12	$33.53	$32.77	$33.51	$33.51	175,704
2023-04-12	$33.28	$33.65	$33.15	$33.36	$33.36	187,689
2023-04-11	$33.63	$33.63	$33.13	$33.18	$33.18	146,739
2023-04-10	$33.22	$33.54	$33.12	$33.53	$33.53	208,207
2023-04-06	$32.94	$33.65	$32.94	$33.32	$33.32	471,021
2023-04-05	$32.60	$32.99	$32.60	$32.80	$32.80	318,144
2023-04-04	$34.15	$34.17	$32.75	$32.99	$32.99	281,155
2023-04-03	$33.48	$34.17	$33.48	$33.89	$33.89	295,699
2023-03-31	$33.30	$33.54	$33.15	$33.48	$33.48	189,346
2023-03-30	$33.50	$33.61	$33.10	$33.24	$33.24	157,124
2023-03-29	$33.24	$33.30	$32.86	$33.27	$33.27	167,415
2023-03-28	$33.02	$33.40	$32.85	$33.02	$33.02	124,397
2023-03-27	$33.38	$33.38	$32.97	$33.13	$33.13	162,263
2023-03-24	$32.12	$32.90	$32.02	$32.85	$32.85	160,441
2023-03-23	$33.09	$33.21	$32.31	$32.35	$32.35	190,704
2023-03-22	$33.98	$34.27	$33.10	$33.12	$33.12	180,397
2023-03-21	$34.30	$34.82	$33.98	$34.04	$34.04	206,708
2023-03-20	$33.03	$34.01	$33.03	$33.76	$33.76	271,277
2023-03-17	$33.82	$33.89	$32.31	$32.63	$32.63	875,975
2023-03-16	$33.44	$34.69	$33.00	$34.13	$34.13	312,590
2023-03-15	$33.21	$33.76	$32.68	$33.73	$33.73	424,025
2023-03-14	$34.78	$35.04	$34.19	$34.40	$34.07	247,399
2023-03-13	$34.24	$34.41	$33.56	$33.92	$33.92	372,140
2023-03-10	$35.29	$35.42	$34.72	$35.04	$35.04	237,161
2023-03-09	$35.93	$35.96	$35.53	$35.65	$35.65	176,175
2023-03-08	$36.66	$36.66	$35.56	$35.98	$35.98	208,271
2023-03-07	$36.56	$36.60	$36.19	$36.55	$36.55	200,042
2023-03-06	$36.95	$37.02	$36.42	$36.68	$36.68	297,913
2023-03-03	$36.32	$36.77	$36.00	$36.72	$36.72	158,915
2023-03-02	$36.45	$36.45	$36.17	$36.37	$36.37	121,438
2023-03-01	$36.71	$36.85	$36.21	$36.54	$36.54	139,389
2023-02-28	$36.67	$37.16	$36.45	$36.96	$36.96	184,485
2023-02-27	$37.30	$37.38	$36.52	$36.67	$36.67	126,860
2023-02-24	$36.22	$37.04	$36.17	$37.03	$37.03	179,568
2023-02-23	$36.81	$37.07	$36.32	$36.53	$36.53	196,600
2023-02-22	$36.72	$37.25	$36.66	$36.67	$36.67	244,872
2023-02-21	$37.80	$37.95	$36.75	$36.77	$36.77	367,299
2023-02-17	$38.24	$38.27	$37.81	$38.11	$38.11	279,452
2023-02-16	$37.18	$38.28	$37.18	$37.99	$37.99	215,991
2023-02-15	$36.76	$37.82	$36.60	$37.63	$37.63	259,047
2023-02-14	$36.42	$37.14	$36.37	$37.00	$37.00	346,392
2023-02-13	$35.98	$36.68	$35.98	$36.45	$36.45	213,037
2023-02-10	$36.13	$36.53	$35.79	$36.16	$36.16	400,450
2023-02-09	$35.49	$36.25	$35.46	$36.13	$36.13	338,582
2023-02-08	$34.07	$36.19	$33.34	$35.53	$35.53	334,777
2023-02-07	$35.62	$36.50	$35.58	$36.23	$36.23	219,725
2023-02-06	$36.35	$36.54	$35.89	$35.99	$35.99	173,419
2023-02-03	$35.82	$36.46	$35.55	$36.30	$36.30	251,594
2023-02-02	$35.26	$35.82	$34.66	$35.81	$35.81	312,136
2023-02-01	$35.25	$35.77	$35.04	$35.36	$35.36	227,492
2023-01-31	$35.35	$35.75	$35.07	$35.61	$35.61	324,329
2023-01-30	$33.89	$35.23	$33.89	$35.23	$35.23	378,054
2023-01-27	$34.13	$34.31	$33.71	$33.88	$33.88	295,309
2023-01-26	$33.84	$34.54	$33.72	$34.06	$34.06	344,114
2023-01-25	$32.71	$33.90	$32.21	$33.65	$33.65	580,346
2023-01-24	$36.12	$36.47	$35.66	$36.05	$36.05	214,835
2023-01-23	$37.02	$37.02	$35.93	$36.00	$36.00	213,428
2023-01-20	$36.87	$36.92	$36.25	$36.92	$36.92	158,591
2023-01-19	$36.46	$36.91	$36.24	$36.67	$36.67	144,398
2023-01-18	$38.06	$38.22	$36.48	$36.68	$36.68	153,245
2023-01-17	$38.19	$38.57	$37.97	$38.06	$38.06	198,024
2023-01-13	$37.54	$38.16	$37.20	$37.92	$37.92	91,933
2023-01-12	$37.69	$37.81	$37.25	$37.61	$37.61	169,289
2023-01-11	$37.59	$37.65	$37.19	$37.47	$37.47	130,708
2023-01-10	$37.16	$37.61	$37.01	$37.50	$37.50	177,944
2023-01-09	$37.98	$37.98	$37.12	$37.19	$37.19	141,650
2023-01-06	$37.24	$37.96	$37.18	$37.88	$37.88	112,985
2023-01-05	$37.41	$37.41	$36.92	$36.96	$36.96	171,845
2023-01-04	$37.71	$37.89	$37.34	$37.44	$37.44	112,713
2023-01-03	$37.43	$37.69	$37.10	$37.60	$37.60	165,862
2022-12-30	$37.81	$37.93	$37.30	$37.37	$37.37	137,878
2022-12-29	$37.55	$38.03	$37.52	$37.81	$37.81	110,218
2022-12-28	$37.81	$37.86	$37.41	$37.42	$37.42	135,869
2022-12-27	$37.94	$38.29	$37.59	$37.68	$37.68	124,772
2022-12-23	$37.66	$37.99	$37.61	$37.94	$37.94	91,759
2022-12-22	$37.93	$37.93	$36.91	$37.74	$37.74	171,543
2022-12-21	$37.25	$38.01	$37.11	$38.00	$38.00	182,929
2022-12-20	$36.99	$37.31	$36.70	$36.93	$36.93	174,094
2022-12-19	$35.89	$36.91	$35.71	$36.72	$36.72	227,615
2022-12-16	$35.74	$35.97	$35.01	$35.74	$35.74	839,450
2022-12-15	$36.08	$36.12	$35.62	$36.12	$36.12	300,092
2022-12-14	$36.31	$36.64	$35.97	$36.26	$36.26	289,490
2022-12-13	$37.49	$37.70	$36.73	$36.84	$36.84	263,641
2022-12-12	$37.50	$37.50	$37.02	$37.15	$37.15	226,147
2022-12-09	$37.50	$37.89	$37.22	$37.54	$37.54	195,292
2022-12-08	$37.52	$38.02	$37.32	$37.75	$37.75	158,890
2022-12-07	$36.98	$37.51	$36.80	$37.28	$37.28	392,038
2022-12-06	$37.55	$37.55	$36.96	$37.09	$37.09	137,627
2022-12-05	$37.89	$38.08	$37.02	$37.40	$37.40	170,220
2022-12-02	$38.02	$38.20	$37.92	$38.05	$38.05	134,310
2022-12-01	$38.81	$38.82	$38.13	$38.16	$38.16	164,133
2022-11-30	$38.14	$38.71	$37.55	$38.59	$38.59	329,633
2022-11-29	$37.79	$38.42	$37.72	$38.29	$38.29	128,838
2022-11-28	$37.73	$37.96	$37.45	$37.86	$37.86	182,076
2022-11-25	$37.46	$37.88	$36.98	$37.60	$37.60	78,561
2022-11-23	$37.21	$37.33	$36.94	$37.13	$37.13	133,276
2022-11-22	$37.81	$37.92	$37.15	$37.20	$37.20	200,209
2022-11-21	$37.47	$38.02	$37.27	$37.50	$37.50	188,457
2022-11-18	$38.03	$38.18	$37.24	$37.31	$37.31	156,897
2022-11-17	$37.18	$37.63	$37.18	$37.55	$37.55	185,816
2022-11-16	$37.30	$37.49	$37.01	$37.29	$37.29	154,954
2022-11-15	$37.98	$38.05	$37.02	$37.21	$37.21	233,878
2022-11-14	$37.87	$38.13	$37.21	$37.52	$37.52	203,049
2022-11-11	$38.28	$38.44	$37.31	$37.68	$37.68	179,431
2022-11-10	$38.10	$38.99	$37.62	$38.22	$38.22	198,403
2022-11-09	$38.32	$38.59	$37.28	$37.36	$37.36	193,040
2022-11-08	$38.86	$39.27	$38.25	$38.40	$38.40	199,760
2022-11-07	$38.57	$39.08	$38.12	$38.66	$38.66	217,264
2022-11-04	$38.69	$39.37	$37.60	$38.71	$38.71	267,619
2022-11-03	$39.13	$39.72	$38.38	$39.67	$39.67	255,888
2022-11-02	$39.41	$40.13	$39.14	$39.51	$39.51	205,737
2022-11-01	$39.45	$39.96	$39.19	$39.21	$39.21	203,369
2022-10-31	$39.09	$39.70	$38.75	$39.46	$39.46	300,404
2022-10-28	$38.26	$39.20	$37.91	$39.18	$39.18	370,121
2022-10-27	$38.16	$38.75	$37.87	$38.18	$38.18	194,526
2022-10-26	$38.95	$38.95	$37.88	$37.90	$37.90	200,019
2022-10-25	$38.29	$38.82	$38.14	$38.61	$38.61	160,198
2022-10-24	$37.88	$38.51	$37.55	$38.25	$38.25	153,192
2022-10-21	$37.12	$37.80	$36.89	$37.63	$37.63	176,143
2022-10-20	$38.43	$38.43	$36.71	$36.89	$36.89	169,264
2022-10-19	$38.53	$38.91	$37.96	$38.71	$38.71	220,561
2022-10-18	$39.16	$39.25	$38.37	$38.64	$38.64	243,366
2022-10-17	$39.10	$39.49	$38.76	$38.77	$38.77	208,314
2022-10-14	$39.00	$39.61	$38.60	$38.83	$38.83	135,608
2022-10-13	$37.00	$39.05	$36.85	$39.00	$39.00	211,722
2022-10-12	$37.58	$37.74	$37.17	$37.35	$37.35	159,977
2022-10-11	$36.89	$37.84	$36.85	$37.34	$37.34	157,670
2022-10-10	$36.27	$37.07	$36.24	$36.90	$36.90	124,707
2022-10-07	$36.32	$36.71	$35.63	$36.06	$36.06	213,876
2022-10-06	$36.18	$36.31	$35.87	$36.20	$36.20	126,895
2022-10-05	$36.72	$37.12	$36.36	$36.41	$36.41	134,068
2022-10-04	$36.17	$37.18	$36.17	$37.15	$37.15	233,724
2022-10-03	$35.86	$35.99	$35.18	$35.78	$35.78	152,412
2022-09-30	$35.87	$36.43	$35.21	$35.29	$35.29	317,001
2022-09-29	$35.53	$35.81	$35.04	$35.75	$35.75	128,862
2022-09-28	$35.95	$36.14	$35.47	$35.68	$35.68	218,732
2022-09-27	$35.82	$36.44	$35.53	$35.77	$35.77	197,000
2022-09-26	$35.93	$36.68	$35.62	$35.70	$35.70	208,561
2022-09-23	$36.34	$36.44	$35.99	$36.32	$36.32	187,670
2022-09-22	$37.00	$37.06	$36.37	$36.56	$36.56	249,542
2022-09-21	$37.50	$37.52	$36.68	$36.84	$36.84	427,607
2022-09-20	$36.94	$37.39	$36.76	$37.25	$37.25	256,322
2022-09-19	$35.82	$37.15	$35.64	$37.10	$37.10	205,907
2022-09-16	$35.80	$36.18	$35.43	$36.14	$36.14	496,115
2022-09-15	$35.95	$36.36	$35.81	$35.95	$35.95	248,170
2022-09-14	$36.40	$36.55	$35.83	$36.49	$36.17	162,121
2022-09-13	$36.94	$37.06	$36.09	$36.31	$36.31	131,998
2022-09-12	$37.04	$37.33	$36.73	$37.33	$37.33	121,431
2022-09-09	$36.43	$36.90	$36.25	$36.72	$36.72	122,279
2022-09-08	$35.43	$36.16	$35.37	$36.16	$36.16	136,068
2022-09-07	$34.86	$35.80	$34.86	$35.66	$35.66	203,432
2022-09-06	$35.86	$35.86	$34.60	$35.03	$35.03	198,187
2022-09-02	$35.96	$36.45	$35.35	$35.57	$35.57	140,060
2022-09-01	$35.21	$35.78	$35.16	$35.63	$35.63	176,443
2022-08-31	$36.29	$36.29	$35.46	$35.77	$35.77	161,614
2022-08-30	$36.31	$36.66	$36.14	$36.30	$36.30	107,852
2022-08-29	$36.49	$36.59	$35.91	$36.48	$36.48	126,455
2022-08-26	$37.50	$37.51	$36.71	$36.81	$36.81	146,303
2022-08-25	$36.92	$37.68	$36.92	$37.38	$37.38	145,076
2022-08-24	$37.09	$37.15	$36.68	$37.01	$37.01	110,078
2022-08-23	$37.40	$37.82	$37.10	$37.19	$37.19	122,350
2022-08-22	$37.80	$38.07	$37.53	$37.62	$37.62	232,476
2022-08-19	$37.90	$39.51	$37.69	$38.14	$38.14	309,798
2022-08-18	$37.56	$37.78	$37.52	$37.62	$37.62	100,243
2022-08-17	$37.40	$37.79	$37.33	$37.68	$37.68	135,329
2022-08-16	$37.21	$37.95	$37.21	$37.69	$37.69	136,188
2022-08-15	$37.19	$37.82	$37.00	$37.51	$37.51	157,756
2022-08-12	$37.06	$37.67	$36.74	$37.58	$37.58	162,181
2022-08-11	$36.42	$36.91	$36.21	$36.76	$36.76	189,301
2022-08-10	$36.48	$36.64	$35.90	$35.98	$35.98	263,941
2022-08-09	$35.44	$36.07	$35.44	$35.87	$35.87	246,716
2022-08-08	$35.21	$35.58	$35.03	$35.29	$35.29	247,533
2022-08-05	$34.72	$35.29	$33.58	$35.20	$35.20	239,339
2022-08-04	$33.60	$33.88	$33.17	$33.78	$33.78	353,514
2022-08-03	$33.57	$33.57	$32.84	$33.33	$33.33	171,521
2022-08-02	$34.13	$34.62	$33.47	$33.48	$33.48	194,930
2022-08-01	$34.06	$34.50	$33.82	$34.33	$34.33	176,430
2022-07-29	$34.47	$34.70	$34.24	$34.25	$34.25	237,739
2022-07-28	$34.72	$34.72	$33.77	$34.47	$34.47	241,290
2022-07-27	$34.22	$34.67	$33.99	$34.48	$34.48	220,745
2022-07-26	$34.35	$34.76	$34.24	$34.27	$34.27	229,505
2022-07-25	$33.64	$34.44	$33.60	$34.34	$34.34	246,512
2022-07-22	$34.11	$34.40	$33.37	$33.62	$33.62	214,989
2022-07-21	$33.46	$33.97	$32.99	$33.96	$33.96	269,794
2022-07-20	$33.64	$34.05	$33.15	$33.97	$33.97	259,171
2022-07-19	$32.92	$34.06	$32.76	$33.77	$33.77	273,817
2022-07-18	$33.87	$34.02	$32.60	$32.74	$32.74	359,479
2022-07-15	$33.91	$34.23	$32.84	$33.67	$33.67	548,805
2022-07-14	$35.37	$35.37	$32.61	$33.67	$33.67	752,776
2022-07-13	$37.47	$37.61	$36.98	$37.52	$37.52	172,262
2022-07-12	$37.15	$37.87	$37.15	$37.56	$37.56	226,163
2022-07-11	$37.46	$37.88	$37.26	$37.43	$37.43	137,551
2022-07-08	$37.67	$38.01	$37.50	$37.62	$37.62	169,093
2022-07-07	$38.72	$39.19	$37.94	$38.06	$38.06	143,301
2022-07-06	$38.29	$38.76	$37.94	$38.53	$38.53	181,348
2022-07-05	$38.34	$38.48	$37.63	$38.43	$38.43	242,735
2022-07-01	$38.13	$38.89	$38.00	$38.82	$38.82	192,144
2022-06-30	$38.01	$38.71	$37.59	$38.38	$38.38	231,574
2022-06-29	$38.58	$38.58	$38.05	$38.27	$38.27	260,585
2022-06-28	$37.98	$38.61	$37.95	$38.44	$38.44	243,533
2022-06-27	$37.99	$38.18	$37.60	$37.91	$37.91	201,794
2022-06-24	$36.76	$37.98	$36.56	$37.61	$37.61	371,205
2022-06-23	$36.44	$36.82	$36.20	$36.63	$36.63	327,874
2022-06-22	$35.81	$36.55	$35.60	$36.39	$36.39	237,259
2022-06-21	$35.75	$36.03	$35.22	$35.83	$35.83	177,918
2022-06-17	$35.43	$35.86	$35.06	$35.46	$35.46	439,666
2022-06-16	$34.76	$35.21	$34.22	$34.97	$34.97	366,996
2022-06-15	$35.60	$35.74	$35.00	$35.16	$35.16	191,148
2022-06-14	$35.41	$36.00	$34.91	$35.21	$35.21	168,132
2022-06-13	$35.68	$36.68	$35.34	$35.92	$35.60	224,943
2022-06-10	$36.11	$36.47	$35.76	$36.26	$35.93	185,061
2022-06-09	$37.19	$37.47	$36.28	$36.38	$36.05	223,704
2022-06-08	$37.41	$37.74	$37.20	$37.42	$37.08	220,495
2022-06-07	$37.66	$38.03	$37.54	$37.73	$37.39	280,079
2022-06-06	$38.07	$38.40	$37.68	$37.84	$37.50	327,608
2022-06-03	$38.89	$38.93	$37.61	$37.76	$37.42	218,677
2022-06-02	$39.63	$39.63	$38.62	$38.94	$38.59	442,645
2022-06-01	$40.28	$40.30	$39.19	$39.52	$39.16	226,773
2022-05-31	$40.61	$41.03	$40.31	$40.46	$40.10	226,303
2022-05-27	$41.87	$42.24	$40.97	$41.09	$40.72	250,748
2022-05-26	$41.00	$42.15	$40.89	$41.88	$41.50	310,784
2022-05-25	$39.50	$40.11	$39.37	$39.51	$39.15	194,212
2022-05-24	$39.34	$39.77	$38.64	$39.65	$39.29	168,602
2022-05-23	$39.45	$39.64	$38.78	$39.35	$39.00	211,686
2022-05-20	$39.09	$39.29	$38.54	$39.24	$38.89	217,024
2022-05-19	$39.10	$39.49	$38.82	$39.00	$38.65	321,962
2022-05-18	$38.94	$39.68	$38.82	$39.48	$39.12	380,431
2022-05-17	$38.28	$38.95	$38.22	$38.91	$38.56	159,276
2022-05-16	$37.66	$38.26	$37.56	$37.98	$37.64	122,268
2022-05-13	$37.87	$38.01	$37.34	$37.85	$37.51	179,906
2022-05-12	$37.46	$37.73	$36.96	$37.70	$37.36	199,949
2022-05-11	$37.96	$38.45	$37.36	$37.50	$37.16	187,939
2022-05-10	$37.83	$38.39	$37.05	$37.65	$37.31	239,217
2022-05-09	$37.03	$38.16	$36.80	$37.59	$37.25	290,753
2022-05-06	$38.55	$39.09	$37.33	$37.49	$37.15	398,928
2022-05-05	$40.79	$40.92	$39.50	$39.80	$39.44	200,330
2022-05-04	$40.25	$41.38	$40.01	$41.28	$40.91	136,628
2022-05-03	$39.54	$40.39	$39.54	$40.01	$39.65	140,537
2022-05-02	$39.82	$40.24	$39.29	$39.81	$39.45	244,698
2022-04-29	$40.55	$40.65	$39.68	$39.85	$39.49	144,419
2022-04-28	$40.65	$40.77	$39.81	$40.70	$40.33	111,976
2022-04-27	$40.56	$40.89	$40.19	$40.31	$39.95	201,547
2022-04-26	$40.42	$40.89	$40.31	$40.53	$40.16	223,468
2022-04-25	$40.66	$40.97	$39.76	$40.80	$40.43	257,019
2022-04-22	$41.00	$41.20	$40.82	$40.91	$40.54	227,850
2022-04-21	$41.50	$41.56	$41.00	$41.25	$40.88	120,297
2022-04-20	$41.12	$41.47	$40.85	$41.27	$40.90	107,840
2022-04-19	$40.76	$40.94	$40.41	$40.78	$40.41	189,215
2022-04-18	$40.51	$40.80	$40.25	$40.62	$40.25	115,057
2022-04-14	$40.80	$41.19	$40.36	$40.60	$40.23	140,531
2022-04-13	$40.53	$40.89	$40.16	$40.79	$40.42	119,551
2022-04-12	$40.62	$41.16	$40.32	$40.56	$40.19	197,046
2022-04-11	$40.89	$41.45	$40.41	$40.46	$40.10	177,344
2022-04-08	$40.71	$40.96	$40.37	$40.45	$40.09	209,710
2022-04-07	$40.79	$40.87	$40.30	$40.54	$40.17	223,748
2022-04-06	$40.65	$41.32	$40.58	$40.71	$40.34	177,870
2022-04-05	$41.27	$41.87	$40.60	$40.74	$40.37	187,004
2022-04-04	$42.25	$42.33	$41.11	$41.41	$41.04	207,193
2022-04-01	$41.92	$42.62	$41.81	$42.49	$42.11	176,970
2022-03-31	$41.66	$41.97	$41.52	$41.83	$41.45	301,363
2022-03-30	$41.88	$42.10	$41.40	$41.74	$41.36	221,151
2022-03-29	$42.11	$42.33	$41.47	$41.68	$41.30	286,652
2022-03-28	$41.67	$41.79	$41.08	$41.64	$41.26	229,735
2022-03-25	$40.90	$41.67	$40.90	$41.66	$41.28	137,823
2022-03-24	$40.61	$40.93	$40.28	$40.90	$40.53	200,146
2022-03-23	$41.24	$41.24	$40.55	$40.61	$40.24	195,630
2022-03-22	$41.64	$41.84	$41.05	$41.32	$40.95	211,749
2022-03-21	$41.03	$41.64	$41.03	$41.32	$40.95	160,817
2022-03-18	$41.25	$41.29	$40.47	$40.98	$40.61	357,240
2022-03-17	$40.40	$41.71	$40.38	$41.43	$41.06	174,913
2022-03-16	$40.96	$41.05	$39.86	$40.66	$40.29	192,669
2022-03-15	$41.59	$41.83	$40.79	$41.04	$40.35	147,956
2022-03-14	$41.17	$41.39	$41.00	$41.30	$40.61	121,985
2022-03-11	$41.32	$41.81	$40.79	$40.84	$40.16	135,754
2022-03-10	$40.97	$41.38	$40.87	$41.12	$40.43	133,092
2022-03-09	$41.45	$41.86	$41.21	$41.39	$40.70	213,390
2022-03-08	$41.46	$42.00	$40.72	$40.74	$40.06	295,497
2022-03-07	$41.24	$41.66	$40.50	$41.22	$40.53	199,955
2022-03-04	$40.80	$41.22	$40.45	$41.18	$40.49	208,238
2022-03-03	$41.49	$41.76	$41.08	$41.51	$40.81	204,099
2022-03-02	$40.70	$41.85	$40.50	$41.39	$40.70	231,273
2022-03-01	$41.13	$41.39	$40.04	$40.67	$39.99	282,103
2022-02-28	$40.81	$41.98	$40.81	$41.59	$40.89	319,410
2022-02-25	$40.47	$41.70	$40.47	$41.60	$40.90	150,889
2022-02-24	$40.18	$40.54	$39.55	$40.32	$39.64	238,756
2022-02-23	$41.19	$41.53	$40.65	$40.87	$40.19	147,027
2022-02-22	$40.80	$41.38	$40.61	$41.08	$40.39	165,074
2022-02-18	$40.37	$41.17	$40.37	$40.82	$40.14	278,356
2022-02-17	$40.40	$40.57	$40.03	$40.45	$39.77	132,882
2022-02-16	$40.41	$41.15	$40.41	$40.78	$40.10	104,472
2022-02-15	$40.27	$40.97	$40.27	$40.60	$39.92	134,572
2022-02-14	$40.64	$40.90	$39.94	$40.08	$39.41	244,542
2022-02-11	$41.11	$41.29	$40.34	$40.50	$39.82	194,457
2022-02-10	$40.84	$41.54	$40.66	$41.11	$40.42	223,815
2022-02-09	$42.87	$42.87	$40.67	$41.25	$40.56	347,569
2022-02-08	$41.59	$42.95	$41.59	$42.74	$42.02	465,818
2022-02-07	$40.19	$41.83	$40.03	$41.62	$40.92	327,615
2022-02-04	$39.47	$40.07	$38.74	$39.74	$39.07	354,285
2022-02-03	$39.33	$39.89	$39.00	$39.46	$38.80	428,664
2022-02-02	$37.69	$40.48	$37.26	$39.13	$38.47	648,300
2022-02-01	$37.89	$38.21	$36.98	$37.50	$36.87	392,120
2022-01-31	$37.30	$38.02	$37.21	$38.01	$37.37	412,850
2022-01-28	$37.05	$37.84	$36.76	$37.59	$36.96	356,704
2022-01-27	$37.44	$38.11	$36.85	$37.15	$36.53	380,582
2022-01-26	$38.26	$38.82	$37.28	$37.51	$36.88	346,986
2022-01-25	$37.93	$38.55	$37.05	$38.14	$37.50	219,552
2022-01-24	$36.74	$38.55	$36.58	$38.33	$37.69	422,458
2022-01-21	$37.13	$37.80	$37.00	$37.04	$36.42	318,032
2022-01-20	$37.22	$38.01	$36.96	$37.13	$36.51	281,190
2022-01-19	$39.00	$39.00	$37.11	$37.13	$36.51	170,022
2022-01-18	$39.41	$39.63	$38.75	$38.79	$38.14	170,813
2022-01-14	$38.78	$39.86	$38.71	$39.77	$39.10	322,225
2022-01-13	$38.55	$39.55	$38.50	$39.34	$38.68	208,905
2022-01-12	$38.91	$39.23	$38.40	$38.55	$37.90	200,485
2022-01-11	$39.54	$39.55	$38.24	$38.87	$38.22	197,247
2022-01-10	$39.74	$39.87	$39.19	$39.35	$38.69	238,160
2022-01-07	$38.99	$39.62	$38.91	$39.56	$38.90	151,991
2022-01-06	$38.72	$39.07	$38.43	$39.03	$38.38	213,231
2022-01-05	$39.00	$39.40	$38.48	$38.51	$37.87	224,325
2022-01-04	$38.83	$39.29	$38.63	$39.01	$38.36	177,320
2022-01-03	$38.92	$39.12	$38.53	$38.71	$38.06	262,731
2021-12-31	$38.76	$38.96	$38.62	$38.70	$38.05	145,763
2021-12-30	$39.00	$39.17	$38.63	$38.76	$38.11	235,260
2021-12-29	$39.21	$39.40	$38.81	$38.92	$38.27	158,460
2021-12-28	$38.95	$39.37	$38.85	$39.09	$38.44	146,665
2021-12-27	$38.78	$39.10	$38.37	$38.97	$38.32	180,396
2021-12-23	$38.10	$38.86	$38.03	$38.63	$37.98	159,272
2021-12-22	$37.31	$37.85	$37.16	$37.83	$37.20	174,288
2021-12-21	$36.79	$37.75	$36.79	$37.25	$36.63	171,426
2021-12-20	$37.26	$37.59	$36.21	$36.70	$36.09	310,594
2021-12-17	$37.38	$37.83	$37.19	$37.68	$37.05	826,256
2021-12-16	$37.81	$38.80	$37.64	$37.68	$37.05	348,870
2021-12-15	$37.68	$38.10	$37.32	$37.43	$36.80	565,477
2021-12-14	$37.89	$38.71	$37.89	$37.96	$37.02	234,808
2021-12-13	$38.11	$38.49	$37.63	$37.80	$36.86	195,492
2021-12-10	$38.33	$38.55	$38.05	$38.32	$37.37	103,527
2021-12-09	$38.23	$38.35	$37.83	$38.14	$37.19	104,085
2021-12-08	$38.55	$38.79	$38.42	$38.57	$37.61	104,628
2021-12-07	$38.73	$38.86	$38.07	$38.49	$37.53	155,558
2021-12-06	$38.17	$39.24	$38.17	$38.62	$37.66	153,383
2021-12-03	$38.08	$38.21	$37.27	$37.61	$36.68	153,765
2021-12-02	$37.39	$38.13	$37.00	$37.96	$37.02	118,298
2021-12-01	$37.76	$38.11	$37.00	$37.04	$36.12	191,001
2021-11-30	$36.71	$37.52	$36.36	$37.07	$36.15	219,142
2021-11-29	$38.20	$38.25	$37.06	$37.12	$36.20	153,762
2021-11-26	$37.82	$39.11	$37.11	$38.03	$37.09	120,700
2021-11-24	$39.32	$39.33	$38.84	$38.96	$37.99	87,966
2021-11-23	$39.13	$39.83	$39.13	$39.46	$38.48	125,798
2021-11-22	$38.66	$39.66	$38.37	$39.07	$38.10	161,521
2021-11-19	$38.25	$38.64	$37.85	$38.32	$37.37	188,254
2021-11-18	$39.28	$39.67	$38.51	$38.70	$37.74	185,014
2021-11-17	$39.53	$39.77	$38.84	$39.41	$38.43	181,364
2021-11-16	$40.87	$40.87	$39.67	$39.77	$38.78	174,331
2021-11-15	$41.17	$41.26	$40.67	$40.76	$39.75	168,843
2021-11-12	$41.66	$42.10	$40.90	$40.99	$39.97	131,849
2021-11-11	$40.59	$41.05	$40.25	$40.90	$39.88	112,252
2021-11-10	$40.47	$40.71	$40.19	$40.57	$39.56	101,690
2021-11-09	$40.25	$40.50	$39.95	$40.20	$39.20	107,373
2021-11-08	$40.87	$41.24	$40.45	$40.50	$39.49	107,048
2021-11-05	$39.67	$41.06	$39.67	$40.66	$39.65	204,617
2021-11-04	$41.33	$41.33	$38.66	$39.34	$38.36	198,199
2021-11-03	$39.95	$41.29	$39.49	$40.97	$39.95	137,458
2021-11-02	$40.23	$40.41	$39.95	$39.98	$38.99	105,015
2021-11-01	$39.33	$40.37	$38.89	$40.30	$39.30	206,257
2021-10-29	$39.63	$39.68	$39.11	$39.18	$38.21	116,033
2021-10-28	$39.24	$40.08	$39.24	$39.48	$38.50	101,135
2021-10-27	$40.12	$40.17	$39.10	$39.18	$38.21	74,198
2021-10-26	$40.31	$40.42	$40.00	$40.20	$39.20	121,446
2021-10-25	$40.59	$40.62	$40.28	$40.34	$39.34	81,304
2021-10-22	$40.73	$40.84	$40.41	$40.62	$39.61	98,100
2021-10-21	$40.52	$40.81	$40.32	$40.63	$39.62	105,141
2021-10-20	$39.91	$40.46	$39.71	$40.41	$39.41	73,774
2021-10-19	$40.42	$40.42	$39.78	$39.88	$38.89	104,365
2021-10-18	$39.67	$40.16	$39.52	$39.96	$38.97	159,256
2021-10-15	$40.64	$40.64	$39.73	$39.76	$38.77	188,212
2021-10-14	$39.19	$39.94	$38.75	$39.91	$38.92	215,575
2021-10-13	$39.97	$40.08	$38.76	$38.97	$38.00	143,305
2021-10-12	$40.69	$40.86	$39.94	$40.06	$39.07	153,245
2021-10-11	$41.25	$41.43	$40.55	$40.58	$39.57	96,826
2021-10-08	$41.23	$41.41	$40.86	$41.05	$40.03	75,320
2021-10-07	$40.67	$41.20	$40.67	$41.10	$40.08	141,037
2021-10-06	$40.08	$40.38	$39.26	$40.36	$39.36	101,429
2021-10-05	$40.58	$40.72	$39.95	$40.27	$39.27	248,461
2021-10-04	$40.00	$40.85	$40.00	$40.82	$39.81	120,327
2021-10-01	$39.98	$40.75	$39.60	$40.17	$39.17	175,208
2021-09-30	$40.55	$40.61	$39.70	$39.79	$38.80	95,554
2021-09-29	$40.02	$40.61	$39.81	$40.25	$39.25	122,086
2021-09-28	$40.67	$40.89	$39.96	$40.06	$39.07	164,634
2021-09-27	$39.81	$41.21	$39.81	$40.58	$39.57	162,785
2021-09-24	$39.54	$40.37	$39.45	$39.63	$38.65	151,882
2021-09-23	$39.39	$39.95	$39.39	$39.47	$38.49	126,391
2021-09-22	$38.90	$39.44	$38.90	$39.08	$38.11	129,663
2021-09-21	$39.16	$39.32	$38.62	$38.62	$37.66	143,739
2021-09-20	$39.00	$39.00	$38.22	$38.81	$37.85	145,968
2021-09-17	$39.23	$39.74	$38.94	$39.66	$38.68	564,169
2021-09-16	$39.02	$39.15	$38.32	$38.98	$38.01	158,045
2021-09-15	$39.48	$39.76	$38.96	$38.99	$38.02	175,394
2021-09-14	$40.14	$40.15	$39.71	$39.88	$38.58	127,331
2021-09-13	$40.34	$40.40	$39.46	$40.04	$38.74	89,807
2021-09-10	$40.45	$40.52	$39.59	$39.93	$38.63	150,794
2021-09-09	$40.70	$40.89	$40.40	$40.41	$39.10	123,945
2021-09-08	$40.34	$40.77	$40.26	$40.61	$39.29	102,270
2021-09-07	$40.99	$41.04	$40.50	$40.53	$39.21	101,506
2021-09-03	$41.12	$41.30	$40.87	$41.08	$39.74	286,823
2021-09-02	$41.34	$41.52	$41.13	$41.15	$39.81	99,932
2021-09-01	$41.01	$41.28	$40.56	$41.18	$39.84	107,441
2021-08-31	$41.05	$41.48	$40.96	$41.00	$39.67	117,029
2021-08-30	$42.00	$42.00	$41.11	$41.11	$39.77	78,200
2021-08-27	$41.14	$41.93	$41.14	$41.81	$40.45	108,894
2021-08-26	$41.39	$41.60	$40.87	$40.87	$39.54	101,600
2021-08-25	$41.64	$41.97	$41.38	$41.46	$40.11	123,354
2021-08-24	$41.61	$41.84	$41.03	$41.65	$40.30	107,968
2021-08-23	$41.15	$41.66	$40.96	$41.54	$40.19	247,090
2021-08-20	$40.57	$41.26	$40.28	$41.13	$39.79	150,803
2021-08-19	$40.05	$40.82	$39.92	$40.50	$39.18	146,571
2021-08-18	$40.56	$40.86	$40.18	$40.31	$39.00	124,388
2021-08-17	$40.56	$41.19	$40.32	$40.80	$39.47	164,043
2021-08-16	$40.31	$40.89	$40.15	$40.84	$39.51	121,883
2021-08-13	$40.45	$40.64	$40.30	$40.57	$39.25	92,822
2021-08-12	$40.43	$40.60	$39.92	$40.35	$39.04	142,458
2021-08-11	$40.17	$40.49	$40.07	$40.19	$38.88	132,112
2021-08-10	$39.89	$40.32	$39.68	$40.21	$38.90	95,257
2021-08-09	$40.17	$40.33	$39.85	$39.86	$38.56	93,061
2021-08-06	$39.33	$40.06	$39.27	$40.06	$38.76	126,012
2021-08-05	$39.33	$39.34	$38.90	$39.00	$37.73	164,375
2021-08-04	$38.54	$39.20	$37.73	$38.97	$37.70	215,368
2021-08-03	$39.56	$39.56	$37.54	$38.93	$37.66	529,824
2021-08-02	$39.91	$40.60	$39.63	$39.79	$38.50	179,691
2021-07-30	$39.64	$40.33	$39.47	$39.81	$38.52	181,880
2021-07-29	$39.66	$39.93	$39.36	$39.76	$38.47	145,256
2021-07-28	$39.38	$39.92	$38.64	$39.42	$38.14	170,513
2021-07-27	$38.74	$39.21	$38.64	$39.19	$37.92	182,433
2021-07-26	$38.79	$39.24	$38.79	$39.07	$37.80	103,881
2021-07-23	$38.66	$38.96	$38.42	$38.69	$37.43	112,790
2021-07-22	$38.46	$39.13	$38.05	$38.55	$37.30	152,887
2021-07-21	$38.90	$39.32	$38.77	$38.86	$37.60	105,396
2021-07-20	$38.05	$39.30	$37.97	$38.60	$37.34	240,621
2021-07-19	$38.13	$38.27	$37.94	$38.16	$36.92	300,225
2021-07-16	$39.03	$39.16	$38.45	$38.70	$37.44	146,599
2021-07-15	$38.00	$38.95	$38.00	$38.70	$37.44	185,900
2021-07-14	$37.80	$38.57	$37.75	$38.30	$37.05	273,505
2021-07-13	$38.18	$38.18	$37.33	$37.35	$36.14	197,463
2021-07-12	$37.50	$38.35	$37.49	$38.35	$37.10	212,404
2021-07-09	$37.55	$37.96	$37.33	$37.50	$36.28	146,753
2021-07-08	$37.44	$37.53	$36.59	$37.00	$35.80	314,627
2021-07-07	$37.86	$38.55	$37.79	$38.11	$36.87	294,225
2021-07-06	$38.45	$38.80	$37.70	$38.19	$36.95	181,449
2021-07-02	$38.28	$38.76	$38.00	$38.56	$37.31	204,384
2021-07-01	$37.54	$37.97	$37.41	$37.74	$36.51	125,167
2021-06-30	$36.96	$37.53	$36.96	$37.42	$36.20	221,449
2021-06-29	$37.54	$37.77	$37.14	$37.16	$35.95	214,276
2021-06-28	$37.76	$37.89	$37.06	$37.33	$36.12	218,878
2021-06-25	$38.10	$38.36	$37.88	$37.88	$36.65	527,651
2021-06-24	$38.16	$38.16	$37.87	$38.07	$36.83	132,146
2021-06-23	$38.40	$38.55	$37.99	$37.99	$36.75	212,375
2021-06-22	$38.52	$39.10	$38.36	$38.54	$37.29	181,945
2021-06-21	$37.72	$38.69	$37.56	$38.55	$37.30	187,990
2021-06-18	$38.39	$38.45	$37.39	$37.47	$36.25	553,760
2021-06-17	$39.22	$39.22	$38.47	$38.61	$37.35	316,758
2021-06-16	$37.96	$39.35	$37.85	$39.21	$37.94	312,032
2021-06-15	$38.28	$38.67	$37.92	$38.14	$36.90	325,948
2021-06-14	$38.47	$38.62	$38.36	$38.61	$37.05	156,275
2021-06-11	$38.28	$38.64	$38.22	$38.53	$36.98	76,096
2021-06-10	$38.73	$38.73	$38.05	$38.27	$36.73	156,118
2021-06-09	$39.25	$39.30	$38.39	$38.42	$36.87	147,511
2021-06-08	$39.23	$39.51	$38.92	$39.34	$37.75	133,378
2021-06-07	$39.65	$39.68	$39.36	$39.39	$37.80	154,624
2021-06-04	$39.79	$39.80	$39.39	$39.69	$38.09	301,273
2021-06-03	$39.41	$39.74	$39.18	$39.73	$38.13	161,055
2021-06-02	$39.74	$39.84	$39.32	$39.47	$37.88	258,919
2021-06-01	$39.93	$39.97	$39.53	$39.73	$38.13	199,238
2021-05-28	$39.37	$39.93	$38.92	$39.87	$38.26	200,584
2021-05-27	$39.43	$39.82	$39.09	$39.31	$37.73	189,743
2021-05-26	$38.78	$39.33	$38.56	$39.23	$37.65	218,083
2021-05-25	$39.00	$39.28	$38.64	$38.68	$37.12	305,430
2021-05-24	$39.33	$39.46	$38.86	$38.98	$37.41	262,709
2021-05-21	$38.79	$39.30	$38.64	$39.11	$37.53	242,753
2021-05-20	$38.30	$38.53	$37.82	$38.53	$36.98	231,019
2021-05-19	$38.11	$38.38	$37.46	$38.27	$36.73	273,033
2021-05-18	$39.12	$39.12	$38.34	$38.38	$36.83	124,159
2021-05-17	$39.62	$39.95	$39.19	$39.35	$37.76	95,953
2021-05-14	$39.91	$39.99	$39.49	$39.67	$38.07	135,310
2021-05-13	$38.27	$39.99	$38.27	$39.79	$38.19	186,250
2021-05-12	$39.13	$39.23	$38.28	$38.38	$36.83	128,632
2021-05-11	$39.81	$39.83	$38.98	$39.08	$37.50	163,786
2021-05-10	$40.35	$41.01	$39.97	$40.01	$38.40	248,334
2021-05-07	$40.01	$40.48	$39.90	$40.11	$38.49	128,637
2021-05-06	$39.74	$40.35	$38.96	$40.35	$38.72	230,844
2021-05-05	$41.30	$41.30	$38.46	$39.51	$37.92	209,800
2021-05-04	$40.86	$41.23	$40.36	$40.84	$39.19	197,747
2021-05-03	$40.43	$41.12	$40.25	$40.82	$39.17	302,527
2021-04-30	$40.20	$40.44	$39.86	$40.10	$38.48	163,984
2021-04-29	$40.08	$40.64	$39.94	$40.42	$38.79	119,351
2021-04-28	$40.49	$40.54	$39.85	$39.86	$38.25	94,650
2021-04-27	$40.19	$40.68	$39.82	$40.28	$38.66	238,283
2021-04-26	$40.62	$41.08	$40.14	$40.36	$38.73	172,847
2021-04-23	$40.71	$40.94	$40.46	$40.46	$38.83	182,320
2021-04-22	$41.58	$41.95	$40.56	$40.58	$38.94	185,817
2021-04-21	$41.26	$41.85	$41.16	$41.66	$39.98	254,304
2021-04-20	$41.88	$41.88	$41.01	$41.15	$39.49	179,840
2021-04-19	$42.29	$42.29	$41.68	$41.90	$40.21	184,606
2021-04-16	$42.51	$42.52	$42.04	$42.23	$40.53	232,888
2021-04-15	$42.59	$42.84	$41.56	$42.23	$40.53	143,484
2021-04-14	$42.00	$42.76	$41.77	$42.49	$40.78	409,226
2021-04-13	$41.90	$42.41	$41.74	$41.96	$40.27	273,811
2021-04-12	$42.02	$42.30	$41.84	$42.14	$40.44	306,571
2021-04-09	$41.96	$42.00	$41.11	$41.87	$40.18	282,450
2021-04-08	$42.17	$42.35	$41.66	$41.84	$40.15	536,833
2021-04-07	$43.39	$43.60	$42.43	$42.44	$40.73	287,982
2021-04-06	$43.71	$44.13	$43.42	$43.42	$41.67	165,639
2021-04-05	$43.46	$43.96	$43.28	$43.71	$41.95	156,096
2021-04-01	$43.05	$43.15	$42.58	$43.12	$41.38	127,689
2021-03-31	$43.34	$43.65	$42.88	$43.21	$41.47	259,969
2021-03-30	$43.33	$43.85	$43.06	$43.40	$41.65	135,569
2021-03-29	$43.67	$44.36	$43.03	$43.09	$41.35	215,902
2021-03-26	$43.28	$43.85	$43.04	$43.84	$42.07	168,802
2021-03-25	$42.35	$43.30	$41.88	$42.85	$41.12	234,164
2021-03-24	$42.37	$43.30	$42.18	$42.22	$40.52	279,546
2021-03-23	$41.81	$42.65	$41.72	$42.02	$40.33	260,325
2021-03-22	$43.30	$43.30	$42.14	$42.22	$40.52	326,158
2021-03-19	$43.76	$44.61	$42.94	$43.47	$41.72	762,706
2021-03-18	$43.70	$44.45	$42.95	$43.89	$42.12	184,506
2021-03-17	$43.44	$43.74	$42.50	$43.46	$41.71	190,037
2021-03-16	$43.31	$43.44	$42.35	$43.24	$41.50	180,794
2021-03-15	$43.90	$43.90	$42.85	$43.68	$41.62	183,420
2021-03-12	$43.37	$44.04	$43.08	$43.98	$41.91	185,002
2021-03-11	$43.19	$43.46	$42.88	$43.00	$40.97	249,651
2021-03-10	$42.51	$43.85	$42.29	$43.44	$41.39	352,313
2021-03-09	$43.61	$43.67	$42.52	$42.52	$40.52	220,706
2021-03-08	$43.40	$44.11	$43.30	$43.82	$41.75	436,861
2021-03-05	$42.00	$43.24	$40.88	$42.91	$40.89	326,015
2021-03-04	$40.14	$41.63	$40.14	$41.38	$39.43	354,648
2021-03-03	$39.30	$40.96	$39.30	$40.10	$38.21	352,423
2021-03-02	$39.21	$39.55	$38.67	$39.20	$37.35	271,127
2021-03-01	$38.98	$39.72	$38.94	$39.17	$37.32	178,215
2021-02-26	$39.31	$39.44	$38.52	$38.54	$36.72	221,148
2021-02-25	$39.23	$40.04	$39.17	$39.30	$37.45	216,784
2021-02-24	$39.32	$39.77	$38.99	$39.10	$37.26	280,626
2021-02-23	$39.13	$39.86	$38.86	$39.09	$37.25	173,973
2021-02-22	$38.50	$38.97	$38.30	$38.79	$36.96	224,423
2021-02-19	$38.51	$38.76	$38.24	$38.50	$36.68	330,689
2021-02-18	$38.48	$39.18	$38.22	$38.61	$36.79	155,263
2021-02-17	$37.77	$38.99	$37.77	$38.58	$36.76	158,583
2021-02-16	$38.88	$38.88	$37.97	$38.04	$36.25	166,172
2021-02-12	$38.87	$39.31	$38.46	$38.70	$36.88	210,044
2021-02-11	$38.76	$39.54	$38.60	$39.17	$37.32	175,260
2021-02-10	$39.43	$39.82	$38.79	$38.80	$36.97	228,390
2021-02-09	$38.89	$39.69	$38.86	$39.22	$37.37	257,802
2021-02-08	$38.84	$39.48	$38.70	$39.06	$37.22	285,105
2021-02-05	$39.38	$39.88	$38.19	$38.62	$36.80	140,377
2021-02-04	$38.42	$39.85	$38.32	$39.09	$37.25	370,714
2021-02-03	$40.08	$40.27	$38.21	$38.37	$36.56	446,124
2021-02-02	$39.83	$40.07	$39.13	$40.07	$38.18	344,725
2021-02-01	$39.35	$39.78	$38.63	$39.39	$37.53	387,365
2021-01-29	$40.07	$40.07	$39.04	$39.17	$37.32	219,051
2021-01-28	$40.63	$40.63	$39.97	$40.21	$38.31	258,261
2021-01-27	$41.14	$41.15	$39.93	$40.04	$38.15	199,257
2021-01-26	$43.00	$43.36	$41.86	$41.89	$39.92	88,690
2021-01-25	$42.49	$43.04	$42.06	$42.59	$40.58	241,785
2021-01-22	$42.60	$43.03	$41.96	$42.87	$40.85	111,679
2021-01-21	$43.76	$43.79	$42.76	$42.97	$40.94	139,326
2021-01-20	$43.44	$43.99	$43.32	$43.76	$41.70	155,321
2021-01-19	$42.98	$43.81	$42.46	$43.44	$41.39	226,708
2021-01-15	$42.15	$42.92	$41.97	$42.64	$40.63	387,048
2021-01-14	$43.26	$43.74	$42.63	$42.69	$40.68	216,815
2021-01-13	$43.42	$43.93	$42.88	$43.11	$41.08	130,490
2021-01-12	$42.91	$43.88	$42.91	$43.62	$41.56	100,024
2021-01-11	$42.36	$43.03	$42.36	$42.78	$40.76	145,242
2021-01-08	$43.80	$44.06	$42.05	$42.82	$40.80	200,331
2021-01-07	$43.75	$44.17	$42.84	$43.76	$41.70	180,223
2021-01-06	$41.13	$44.74	$41.13	$43.51	$41.46	555,884
2021-01-05	$41.67	$42.41	$41.21	$41.81	$39.84	226,838
2021-01-04	$42.22	$42.36	$41.13	$41.46	$39.51	203,959
2020-12-31	$41.57	$42.29	$41.56	$42.04	$40.06	108,298
2020-12-30	$41.50	$41.98	$41.50	$41.70	$39.73	88,559
2020-12-29	$42.02	$42.02	$41.19	$41.42	$39.47	99,182
2020-12-28	$42.14	$42.41	$41.53	$41.89	$39.92	168,914
2020-12-24	$41.26	$41.75	$41.24	$41.74	$39.77	60,376
2020-12-23	$40.92	$41.54	$40.92	$41.30	$39.35	176,005
2020-12-22	$41.22	$41.49	$40.70	$40.75	$38.83	123,948
2020-12-21	$41.99	$42.36	$40.65	$41.35	$39.40	270,942
2020-12-18	$43.47	$44.00	$42.18	$42.44	$40.44	559,485
2020-12-17	$43.73	$43.84	$43.21	$43.48	$41.43	310,746
2020-12-16	$43.65	$44.42	$42.77	$43.63	$41.57	231,882
2020-12-15	$42.85	$43.88	$42.37	$43.59	$41.53	176,634
2020-12-14	$42.97	$43.36	$42.87	$42.99	$40.68	418,904
2020-12-11	$42.29	$42.92	$42.11	$42.67	$40.38	144,625
2020-12-10	$41.73	$42.85	$41.19	$42.72	$40.43	134,709
2020-12-09	$41.88	$42.45	$41.69	$42.11	$39.85	204,082
2020-12-08	$40.35	$41.50	$40.35	$41.45	$39.23	261,933
2020-12-07	$40.82	$41.41	$40.50	$40.75	$38.56	134,996
2020-12-04	$39.93	$40.99	$39.62	$40.98	$38.78	175,146
2020-12-03	$40.18	$40.55	$39.71	$39.84	$37.70	126,393
2020-12-02	$40.25	$40.69	$39.71	$40.12	$37.97	318,637
2020-12-01	$40.49	$41.14	$40.23	$40.39	$38.22	215,297
2020-11-30	$40.75	$40.75	$39.66	$39.92	$37.78	227,674
2020-11-27	$41.52	$41.99	$40.90	$40.99	$38.79	125,878
2020-11-25	$42.50	$42.75	$41.27	$41.73	$39.49	171,401
2020-11-24	$42.99	$43.30	$42.43	$42.74	$40.45	416,820
2020-11-23	$41.91	$42.68	$41.08	$42.25	$39.98	300,081
2020-11-20	$40.35	$41.62	$39.88	$41.61	$39.38	313,783
2020-11-19	$40.04	$40.74	$39.85	$40.70	$38.52	177,902
2020-11-18	$40.26	$40.96	$39.61	$40.41	$38.24	274,717
2020-11-17	$40.07	$40.54	$39.60	$39.97	$37.83	151,042
2020-11-16	$40.09	$40.71	$39.41	$40.19	$38.03	375,990
2020-11-13	$38.74	$39.66	$38.56	$39.34	$37.23	148,118
2020-11-12	$37.96	$38.67	$37.21	$38.43	$36.37	217,805
2020-11-11	$39.67	$39.67	$38.08	$38.56	$36.49	191,819
2020-11-10	$38.85	$40.19	$38.58	$39.70	$37.57	234,618
2020-11-09	$38.59	$39.49	$37.68	$38.42	$36.36	236,285
2020-11-06	$35.59	$35.59	$34.84	$35.15	$33.26	136,156
2020-11-05	$34.91	$35.63	$34.45	$35.26	$33.37	131,554
2020-11-04	$35.98	$36.43	$34.54	$34.71	$32.85	213,742
2020-11-03	$35.53	$36.99	$34.75	$36.63	$34.66	407,316
2020-11-02	$34.53	$34.80	$33.88	$34.67	$32.81	231,260
2020-10-30	$34.04	$34.59	$33.71	$33.91	$32.09	179,384
2020-10-29	$34.08	$34.65	$33.64	$34.32	$32.48	208,376
2020-10-28	$33.98	$34.72	$33.98	$34.27	$32.43	266,767
2020-10-27	$35.38	$35.38	$34.43	$34.67	$32.81	218,499
2020-10-26	$35.47	$35.47	$34.45	$35.42	$33.52	222,183
2020-10-23	$35.89	$36.18	$35.62	$35.78	$33.86	211,896
2020-10-22	$34.89	$35.87	$34.82	$35.61	$33.70	234,813
2020-10-21	$35.13	$35.64	$34.60	$34.75	$32.89	627,350
2020-10-20	$35.54	$36.30	$34.90	$35.11	$33.23	178,380
2020-10-19	$35.78	$36.29	$35.06	$35.14	$33.25	193,584
2020-10-16	$35.24	$35.86	$35.09	$35.70	$33.78	164,909
2020-10-15	$34.05	$35.37	$34.05	$35.04	$33.16	163,426
2020-10-14	$34.79	$35.50	$34.40	$34.41	$32.56	266,552
2020-10-13	$35.58	$36.12	$34.79	$34.95	$33.07	320,761
2020-10-12	$34.07	$35.85	$34.07	$35.84	$33.92	384,392
2020-10-09	$34.71	$34.97	$34.14	$34.24	$32.40	337,245
2020-10-08	$34.59	$35.25	$34.42	$34.44	$32.59	181,510
2020-10-07	$34.07	$34.63	$33.92	$34.29	$32.45	281,478
2020-10-06	$35.12	$35.29	$34.15	$34.16	$32.33	213,953
2020-10-05	$34.07	$34.77	$34.07	$34.64	$32.78	124,154
2020-10-02	$33.04	$34.02	$33.04	$33.75	$31.94	181,545
2020-10-01	$33.33	$33.75	$33.08	$33.46	$31.66	163,305
2020-09-30	$33.60	$33.95	$33.11	$33.40	$31.61	183,408
2020-09-29	$33.61	$33.89	$33.05	$33.50	$31.70	155,688
2020-09-28	$33.35	$34.41	$33.35	$33.71	$31.90	169,774
2020-09-25	$32.44	$33.30	$32.35	$32.99	$31.22	340,786
2020-09-24	$33.25	$33.43	$32.69	$32.76	$31.00	203,146
2020-09-23	$33.38	$33.92	$33.06	$33.09	$31.31	251,499
2020-09-22	$33.76	$34.15	$33.20	$33.37	$31.58	189,028
2020-09-21	$33.40	$34.01	$32.83	$33.66	$31.85	211,891
2020-09-18	$35.10	$35.23	$34.00	$34.16	$32.33	569,417
2020-09-17	$33.70	$35.23	$33.60	$34.94	$33.07	394,145
2020-09-16	$33.91	$34.55	$33.91	$34.05	$32.22	201,229
2020-09-15	$35.35	$35.50	$34.00	$34.05	$32.22	132,118
2020-09-14	$35.69	$36.38	$35.68	$35.70	$33.49	145,192
2020-09-11	$35.79	$35.98	$35.30	$35.52	$33.32	159,967
2020-09-10	$37.21	$37.65	$35.90	$35.93	$33.71	144,814
2020-09-09	$37.72	$37.86	$37.02	$37.34	$35.03	249,964
2020-09-08	$38.30	$38.30	$36.84	$37.43	$35.11	134,846
2020-09-04	$39.03	$39.03	$37.96	$38.62	$36.23	158,553
2020-09-03	$39.19	$39.75	$38.22	$38.34	$35.97	108,586
2020-09-02	$38.75	$39.08	$38.68	$38.94	$36.53	83,405
2020-09-01	$38.79	$39.09	$38.53	$38.82	$36.42	114,393
2020-08-31	$39.06	$39.27	$38.93	$39.06	$36.64	306,504
2020-08-28	$39.40	$39.40	$38.90	$39.10	$36.68	231,834
2020-08-27	$38.45	$39.47	$38.41	$39.08	$36.66	179,894
2020-08-26	$38.49	$38.49	$37.55	$38.22	$35.85	179,299
2020-08-25	$39.08	$39.23	$38.64	$38.68	$36.28	107,192
2020-08-24	$38.25	$38.78	$37.91	$38.78	$36.38	222,010
2020-08-21	$37.83	$38.35	$37.64	$37.86	$35.52	119,866
2020-08-20	$37.97	$38.52	$37.97	$38.34	$35.97	88,884
2020-08-19	$39.02	$39.09	$38.40	$38.57	$36.18	140,440
2020-08-18	$39.09	$39.18	$38.81	$38.86	$36.45	88,277
2020-08-17	$39.59	$39.59	$39.02	$39.20	$36.77	87,392
2020-08-14	$39.38	$40.08	$39.20	$39.68	$37.22	133,784
2020-08-13	$39.89	$39.95	$39.45	$39.86	$37.39	108,050
2020-08-12	$41.12	$41.34	$39.95	$40.19	$37.70	124,066
2020-08-11	$41.61	$41.87	$40.37	$40.54	$38.03	217,682
2020-08-10	$40.76	$41.24	$40.11	$40.99	$38.45	144,015
2020-08-07	$39.90	$40.50	$38.80	$40.42	$37.92	177,449
2020-08-06	$38.85	$39.24	$38.55	$38.93	$36.52	111,969
2020-08-05	$37.89	$38.95	$37.65	$38.77	$36.37	211,452
2020-08-04	$37.51	$37.65	$37.08	$37.41	$35.09	131,908
2020-08-03	$37.73	$38.26	$37.53	$37.64	$35.31	91,356
2020-07-31	$37.33	$37.65	$36.87	$37.58	$35.25	212,827
2020-07-30	$37.60	$37.72	$36.95	$37.56	$35.23	109,125
2020-07-29	$37.32	$38.29	$37.32	$38.29	$35.92	123,705
2020-07-28	$37.17	$37.78	$37.17	$37.48	$35.16	78,291
2020-07-27	$37.70	$37.90	$37.13	$37.46	$35.14	93,154
2020-07-24	$38.56	$39.45	$37.75	$37.94	$35.59	96,573
2020-07-23	$38.10	$38.76	$38.10	$38.56	$36.17	131,492
2020-07-22	$38.05	$38.36	$37.64	$38.31	$35.94	107,400
2020-07-21	$38.25	$39.19	$38.25	$38.60	$36.21	184,949
2020-07-20	$38.28	$38.50	$37.73	$37.95	$35.60	112,243
2020-07-17	$39.29	$39.29	$38.41	$38.54	$36.15	131,633
2020-07-16	$38.61	$39.71	$38.61	$39.35	$36.91	132,751
2020-07-15	$38.55	$39.14	$37.77	$38.55	$36.16	219,604
2020-07-14	$36.76	$37.71	$36.31	$37.62	$35.29	125,560
2020-07-13	$37.27	$37.37	$36.47	$36.73	$34.46	157,340
2020-07-10	$35.59	$36.80	$35.38	$36.80	$34.52	133,035
2020-07-09	$35.44	$35.76	$34.92	$35.37	$33.18	267,406
2020-07-08	$35.39	$35.80	$35.08	$35.63	$33.42	160,588
2020-07-07	$35.99	$36.31	$35.27	$35.54	$33.34	149,240
2020-07-06	$36.81	$37.12	$36.45	$36.52	$34.26	178,303
2020-07-02	$36.53	$36.89	$35.84	$35.95	$33.72	149,962
2020-07-01	$36.85	$37.04	$35.69	$35.73	$33.52	225,569
2020-06-30	$35.59	$36.80	$35.59	$36.73	$34.46	155,353
2020-06-29	$36.04	$36.48	$35.61	$35.92	$33.70	170,992
2020-06-26	$35.49	$35.66	$34.65	$35.48	$33.28	603,141
2020-06-25	$35.13	$36.13	$34.90	$35.95	$33.72	183,290
2020-06-24	$35.75	$35.75	$34.84	$35.20	$33.02	237,808
2020-06-23	$36.29	$36.52	$35.87	$36.20	$33.96	201,918
2020-06-22	$34.94	$35.89	$34.53	$35.70	$33.49	132,852
2020-06-19	$36.47	$36.71	$35.08	$35.28	$33.10	362,679
2020-06-18	$35.72	$36.66	$35.71	$36.15	$33.91	164,091
2020-06-17	$36.63	$36.67	$35.73	$35.99	$33.76	162,090
2020-06-16	$37.26	$37.40	$35.91	$36.60	$34.33	205,874
2020-06-15	$34.81	$36.14	$34.68	$35.81	$33.59	177,335
2020-06-12	$37.33	$37.33	$35.42	$36.35	$33.82	225,400
2020-06-11	$37.96	$38.27	$35.47	$35.79	$33.29	249,313
2020-06-10	$40.14	$40.16	$39.06	$39.46	$36.71	170,222
2020-06-09	$39.85	$40.81	$39.39	$40.14	$37.34	197,121
2020-06-08	$40.19	$40.85	$40.11	$40.46	$37.64	207,596
2020-06-05	$39.99	$40.81	$38.86	$39.96	$37.17	243,772
2020-06-04	$37.64	$38.37	$37.28	$38.08	$35.43	232,100
2020-06-03	$37.43	$38.29	$36.73	$37.84	$35.20	162,346
2020-06-02	$36.57	$37.20	$36.12	$36.56	$34.01	128,352
2020-06-01	$36.65	$36.71	$36.09	$36.11	$33.59	200,817
2020-05-29	$36.45	$36.71	$35.70	$36.52	$33.97	202,306
2020-05-28	$38.24	$38.24	$36.95	$37.09	$34.50	205,525
2020-05-27	$37.14	$37.84	$36.59	$37.65	$35.03	160,302
2020-05-26	$36.56	$36.68	$35.82	$36.24	$33.71	188,425
2020-05-22	$35.29	$35.29	$34.43	$35.17	$32.72	127,156
2020-05-21	$34.90	$35.36	$34.80	$34.99	$32.55	151,530
2020-05-20	$34.09	$34.99	$33.81	$34.89	$32.46	255,903
2020-05-19	$34.18	$34.51	$33.54	$33.64	$31.29	190,233
2020-05-18	$33.00	$34.84	$33.00	$34.47	$32.07	217,721
2020-05-15	$32.80	$33.37	$32.11	$32.52	$30.25	548,712
2020-05-14	$31.25	$32.42	$30.48	$32.28	$30.03	291,445
2020-05-13	$32.21	$32.53	$31.15	$32.22	$29.97	251,335
2020-05-12	$33.95	$34.28	$32.74	$32.80	$30.51	227,441
2020-05-11	$34.94	$35.52	$33.56	$34.03	$31.66	166,491
2020-05-08	$34.99	$35.53	$33.57	$35.40	$32.93	180,554
2020-05-07	$32.88	$33.99	$32.63	$33.70	$31.35	126,285
2020-05-06	$33.52	$33.89	$32.30	$32.42	$30.16	179,403
2020-05-05	$34.18	$34.54	$33.29	$33.41	$31.08	141,504
2020-05-04	$33.47	$33.81	$33.03	$33.64	$31.29	167,107
2020-05-01	$34.16	$34.53	$33.05	$34.07	$31.69	202,065
2020-04-30	$36.53	$36.64	$35.16	$35.16	$32.71	223,079
2020-04-29	$37.59	$38.32	$36.31	$37.60	$34.98	240,289
2020-04-28	$36.75	$36.87	$35.86	$36.18	$33.66	231,180
2020-04-27	$34.15	$35.89	$34.15	$35.55	$33.07	159,312
2020-04-24	$33.76	$34.58	$33.38	$34.27	$31.88	147,673
2020-04-23	$33.40	$33.82	$32.95	$33.27	$30.95	138,452
2020-04-22	$33.76	$33.89	$33.09	$33.55	$31.21	144,176
2020-04-21	$33.12	$33.85	$32.51	$33.32	$31.00	163,963
2020-04-20	$33.95	$36.27	$33.45	$34.29	$31.90	166,935
2020-04-17	$33.55	$34.90	$33.55	$34.57	$32.16	151,421
2020-04-16	$33.70	$34.31	$32.33	$33.41	$31.08	201,703
2020-04-15	$33.64	$34.04	$33.05	$33.58	$31.24	185,883
2020-04-14	$35.96	$36.88	$34.79	$35.05	$32.61	135,637
2020-04-13	$35.75	$36.55	$34.15	$35.21	$32.76	164,171
2020-04-09	$33.17	$36.71	$32.87	$36.22	$33.69	235,963
2020-04-08	$32.35	$32.85	$31.74	$32.30	$30.05	198,106
2020-04-07	$33.66	$34.39	$31.78	$31.84	$29.62	218,314
2020-04-06	$32.74	$33.46	$32.37	$32.89	$30.60	256,556
2020-04-03	$32.12	$32.87	$30.78	$31.30	$29.12	189,840
2020-04-02	$33.44	$34.27	$31.84	$32.72	$30.44	380,638
2020-04-01	$34.95	$35.55	$33.15	$33.76	$31.41	284,090
2020-03-31	$34.62	$36.64	$34.62	$36.59	$34.04	321,022
2020-03-30	$34.00	$35.37	$33.37	$35.07	$32.63	227,422
2020-03-27	$33.00	$35.07	$32.60	$33.69	$31.34	196,590
2020-03-26	$32.98	$36.09	$32.65	$34.48	$32.08	255,937
2020-03-25	$34.60	$35.15	$32.29	$32.93	$30.63	281,063
2020-03-24	$33.00	$35.61	$32.49	$34.67	$32.25	291,350
2020-03-23	$33.16	$33.99	$30.61	$31.40	$29.21	330,596
2020-03-20	$31.73	$34.68	$31.04	$33.28	$30.96	508,854
2020-03-19	$32.82	$35.31	$31.80	$32.42	$30.16	374,802
2020-03-18	$35.63	$37.46	$31.78	$33.32	$31.00	302,284
2020-03-17	$33.81	$38.03	$31.81	$37.74	$35.11	426,485
2020-03-16	$34.36	$35.98	$33.08	$33.22	$30.90	342,192
2020-03-13	$36.24	$38.95	$34.86	$38.82	$35.79	312,026
2020-03-12	$35.65	$36.20	$33.68	$34.40	$31.72	289,964
2020-03-11	$39.58	$40.23	$38.32	$38.71	$35.69	199,933
2020-03-10	$41.40	$41.68	$38.60	$40.82	$37.63	242,218
2020-03-09	$38.10	$40.46	$38.02	$40.30	$37.15	354,861
2020-03-06	$39.34	$41.02	$39.34	$40.86	$37.67	290,021
2020-03-05	$40.43	$41.08	$39.49	$40.33	$37.18	351,269
2020-03-04	$40.57	$41.99	$40.12	$41.83	$38.57	190,152
2020-03-03	$40.98	$41.66	$39.63	$39.84	$36.73	190,883
2020-03-02	$38.93	$41.14	$38.81	$41.10	$37.89	170,065
2020-02-28	$39.98	$40.04	$38.45	$38.93	$35.89	297,087
2020-02-27	$41.70	$42.70	$40.88	$40.91	$37.72	229,075
2020-02-26	$43.01	$43.33	$42.38	$42.55	$39.23	130,634
2020-02-25	$44.08	$44.12	$42.61	$42.76	$39.42	144,185
2020-02-24	$44.15	$44.56	$43.74	$44.13	$40.69	119,549
2020-02-21	$45.26	$45.27	$44.79	$45.14	$41.62	183,360
2020-02-20	$44.96	$45.59	$44.77	$45.27	$41.74	150,841
2020-02-19	$45.17	$45.53	$44.87	$45.17	$41.64	169,512
2020-02-18	$45.53	$46.09	$45.00	$45.18	$41.65	231,883
2020-02-14	$44.91	$45.64	$44.81	$45.54	$41.99	167,601
2020-02-13	$43.70	$44.92	$43.70	$44.80	$41.30	338,200
2020-02-12	$44.25	$44.25	$43.54	$43.83	$40.41	145,408
2020-02-11	$43.93	$44.22	$43.75	$44.02	$40.58	98,846
2020-02-10	$43.84	$44.14	$43.42	$43.77	$40.35	125,702
2020-02-07	$45.48	$45.48	$43.83	$43.99	$40.56	144,852
2020-02-06	$45.82	$46.23	$45.00	$45.66	$42.10	208,521
2020-02-05	$44.44	$45.24	$44.24	$45.22	$41.69	145,682
2020-02-04	$43.88	$44.15	$43.69	$43.90	$40.47	114,917
2020-02-03	$43.39	$43.82	$43.20	$43.49	$40.10	157,598
2020-01-31	$43.31	$43.61	$42.93	$43.01	$39.65	150,252
2020-01-30	$43.25	$43.73	$43.00	$43.67	$40.26	107,120
2020-01-29	$43.47	$43.99	$43.27	$43.57	$40.17	150,308
2020-01-28	$43.28	$43.80	$43.28	$43.52	$40.12	109,361
2020-01-27	$42.70	$43.42	$42.70	$43.06	$39.70	102,385
2020-01-24	$44.33	$44.33	$43.10	$43.36	$39.98	101,202
2020-01-23	$44.18	$44.33	$43.73	$44.33	$40.87	196,138
2020-01-22	$44.31	$44.61	$44.19	$44.37	$40.91	80,363
2020-01-21	$44.39	$44.83	$44.05	$44.19	$40.74	98,230
2020-01-17	$44.80	$45.14	$44.34	$44.61	$41.13	109,573
2020-01-16	$43.78	$44.52	$43.64	$44.37	$40.91	95,478
2020-01-15	$43.49	$43.96	$43.18	$43.49	$40.10	121,584
2020-01-14	$43.25	$43.82	$42.97	$43.71	$40.30	124,796
2020-01-13	$43.05	$43.19	$42.83	$43.17	$39.80	86,877
2020-01-10	$43.64	$43.65	$42.98	$43.15	$39.78	93,341
2020-01-09	$43.79	$44.12	$43.66	$43.70	$40.29	124,345
2020-01-08	$43.36	$43.97	$43.36	$43.57	$40.17	134,844
2020-01-07	$44.03	$44.20	$43.34	$43.37	$39.99	177,007
2020-01-06	$43.97	$44.35	$43.56	$44.17	$40.72	153,816
2020-01-03	$43.73	$44.63	$43.70	$44.48	$41.01	191,538
2020-01-02	$43.84	$44.27	$43.55	$44.23	$40.78	149,133
2019-12-31	$43.74	$44.46	$43.63	$43.66	$40.25	134,800
2019-12-30	$43.77	$43.94	$43.56	$43.83	$40.41	71,911
2019-12-27	$43.75	$43.93	$43.41	$43.73	$40.32	109,506
2019-12-26	$43.61	$43.79	$43.00	$43.71	$40.30	138,099
2019-12-24	$43.39	$43.94	$43.27	$43.61	$40.21	50,065
2019-12-23	$44.40	$44.40	$42.85	$43.30	$39.92	167,935
2019-12-20	$44.81	$45.29	$44.09	$44.41	$40.94	461,012
2019-12-19	$43.96	$44.54	$43.75	$44.54	$41.06	229,777
2019-12-18	$44.58	$44.79	$43.92	$43.92	$40.49	420,337
2019-12-17	$44.61	$44.92	$44.25	$44.48	$41.01	113,982
2019-12-16	$44.36	$44.85	$44.25	$44.57	$41.09	155,136
2019-12-13	$44.27	$44.51	$43.67	$43.95	$40.52	154,820
2019-12-12	$43.85	$44.79	$43.84	$44.56	$40.82	133,738
2019-12-11	$44.37	$44.43	$43.55	$43.80	$40.12	116,882
2019-12-10	$44.76	$45.02	$44.14	$44.35	$40.62	169,855
2019-12-09	$44.56	$45.06	$44.22	$44.71	$40.95	201,509
2019-12-06	$44.43	$44.92	$44.17	$44.68	$40.93	225,410
2019-12-05	$43.22	$44.27	$43.20	$43.92	$40.23	279,078
2019-12-04	$43.01	$43.59	$43.01	$43.11	$39.49	182,544
2019-12-03	$42.90	$42.90	$42.48	$42.84	$39.24	149,017
2019-12-02	$43.49	$43.56	$42.79	$43.23	$39.60	204,921
2019-11-29	$43.80	$44.15	$43.37	$43.41	$39.76	142,494
2019-11-27	$44.07	$44.31	$43.89	$43.95	$40.26	70,207
2019-11-26	$43.81	$44.34	$43.33	$43.95	$40.26	144,747
2019-11-25	$43.26	$44.25	$43.06	$43.85	$40.17	158,232
2019-11-22	$42.84	$43.27	$42.56	$43.16	$39.53	91,953
2019-11-21	$43.36	$43.74	$42.60	$42.83	$39.23	80,606
2019-11-20	$43.70	$43.84	$43.12	$43.23	$39.60	151,241
2019-11-19	$44.26	$44.44	$43.83	$43.83	$40.15	82,324
2019-11-18	$43.88	$44.32	$43.64	$44.18	$40.47	103,528
2019-11-15	$44.10	$44.15	$42.25	$43.99	$40.29	236,403
2019-11-14	$44.10	$44.41	$43.54	$43.79	$40.11	180,962
2019-11-13	$44.69	$44.98	$44.11	$44.21	$40.49	166,659
2019-11-12	$44.90	$45.12	$44.72	$45.08	$41.29	103,546
2019-11-11	$43.95	$44.97	$43.85	$44.77	$41.01	100,634
2019-11-08	$43.18	$44.15	$43.10	$43.98	$40.28	237,284
2019-11-07	$43.79	$44.27	$42.53	$43.38	$39.73	290,901
2019-11-06	$43.95	$44.24	$43.67	$44.09	$40.38	136,159
2019-11-05	$44.02	$44.16	$43.73	$43.96	$40.27	96,877
2019-11-04	$43.94	$44.09	$43.37	$43.81	$40.13	184,733
2019-11-01	$43.96	$44.03	$43.43	$43.65	$39.98	264,341
2019-10-31	$43.94	$44.06	$43.16	$43.56	$39.90	234,778
2019-10-30	$43.97	$44.41	$43.34	$44.17	$40.46	187,701
2019-10-29	$44.79	$45.13	$44.00	$44.09	$40.38	352,892
2019-10-28	$44.32	$44.93	$44.32	$44.77	$41.01	198,040
2019-10-25	$44.46	$44.52	$43.89	$44.15	$40.44	102,668
2019-10-24	$45.22	$45.22	$44.54	$44.56	$40.82	66,353
2019-10-23	$45.06	$45.17	$44.49	$45.12	$41.33	52,501
2019-10-22	$45.42	$45.54	$44.99	$45.14	$41.35	84,336
2019-10-21	$45.38	$45.76	$45.20	$45.60	$41.77	92,110
2019-10-18	$44.67	$45.25	$44.64	$44.88	$41.11	83,306
2019-10-17	$44.77	$45.24	$44.70	$44.92	$41.15	113,973
2019-10-16	$44.31	$44.84	$44.18	$44.60	$40.85	88,888
2019-10-15	$44.82	$45.08	$44.43	$44.44	$40.71	118,979
2019-10-14	$44.16	$45.07	$44.16	$44.77	$41.01	127,334
2019-10-11	$44.91	$45.34	$44.49	$44.50	$40.76	148,856
2019-10-10	$44.66	$44.86	$44.34	$44.37	$40.64	104,729
2019-10-09	$44.92	$44.92	$44.43	$44.50	$40.76	158,241
2019-10-08	$44.89	$44.89	$44.25	$44.53	$40.79	223,892
2019-10-07	$45.46	$45.65	$44.97	$45.30	$41.49	188,828
2019-10-04	$44.53	$45.67	$44.53	$45.64	$41.80	129,377
2019-10-03	$44.50	$45.02	$44.22	$44.58	$40.83	103,936
2019-10-02	$45.57	$45.57	$44.52	$44.69	$40.93	166,172
2019-10-01	$46.61	$46.86	$45.73	$45.87	$42.02	164,717
2019-09-30	$46.62	$46.86	$46.25	$46.33	$42.44	270,684
2019-09-27	$46.58	$46.67	$46.14	$46.44	$42.54	150,759
2019-09-26	$47.25	$47.25	$46.22	$46.39	$42.49	95,848
2019-09-25	$46.41	$47.31	$46.28	$47.30	$43.33	176,729
2019-09-24	$46.17	$46.70	$46.00	$46.19	$42.31	166,644
2019-09-23	$46.04	$46.48	$45.72	$46.12	$42.24	131,902
2019-09-20	$45.77	$46.11	$45.20	$46.03	$42.16	437,976
2019-09-19	$46.04	$46.56	$45.70	$45.76	$41.91	276,598
2019-09-18	$46.18	$46.37	$45.77	$45.90	$42.04	211,600
2019-09-17	$46.58	$46.81	$46.09	$46.16	$42.28	373,830
2019-09-16	$47.12	$47.41	$46.30	$46.64	$42.72	184,603
2019-09-13	$47.70	$48.15	$47.48	$47.53	$43.54	155,769
2019-09-12	$47.01	$48.08	$46.74	$47.68	$43.41	296,352
2019-09-11	$46.21	$47.18	$46.21	$46.99	$42.78	208,923
2019-09-10	$45.98	$46.37	$45.22	$46.23	$42.09	224,414
2019-09-09	$45.57	$46.11	$45.42	$45.71	$41.62	248,278
2019-09-06	$44.80	$45.49	$44.51	$45.17	$41.13	130,548
2019-09-05	$44.55	$44.82	$43.96	$44.79	$40.78	254,062
2019-09-04	$43.86	$44.05	$43.31	$43.92	$39.99	158,236
2019-09-03	$43.60	$43.88	$43.15	$43.47	$39.58	262,211
2019-08-30	$43.83	$44.17	$43.40	$43.87	$39.94	78,028
2019-08-29	$43.66	$43.85	$43.49	$43.64	$39.73	115,855
2019-08-28	$42.87	$43.81	$42.87	$43.18	$39.31	172,315
2019-08-27	$43.02	$43.30	$42.73	$42.93	$39.09	172,192
2019-08-26	$42.71	$42.92	$42.30	$42.70	$38.88	140,176
2019-08-23	$43.57	$43.79	$41.98	$42.31	$38.52	137,421
2019-08-22	$43.87	$44.01	$43.26	$43.78	$39.86	67,735
2019-08-21	$43.68	$43.71	$43.13	$43.56	$39.66	84,588
2019-08-20	$44.03	$44.03	$43.19	$43.25	$39.38	128,937
2019-08-19	$44.22	$44.36	$43.91	$44.06	$40.11	83,220
2019-08-16	$43.14	$43.76	$43.00	$43.69	$39.78	235,822
2019-08-15	$42.82	$43.14	$42.54	$42.97	$39.12	123,839
2019-08-14	$43.12	$43.61	$42.70	$42.73	$38.90	171,254
2019-08-13	$43.53	$44.44	$43.53	$43.95	$40.01	85,839
2019-08-12	$43.68	$44.23	$43.57	$43.97	$40.03	73,100
2019-08-09	$44.10	$44.38	$43.53	$43.94	$40.01	118,937
2019-08-08	$44.10	$44.45	$44.06	$44.07	$40.12	162,954
2019-08-07	$43.31	$43.96	$42.62	$43.82	$39.90	131,769
2019-08-06	$41.79	$44.31	$41.79	$43.90	$39.97	327,949
2019-08-05	$42.05	$42.31	$40.86	$41.51	$37.79	189,186
2019-08-02	$42.41	$42.74	$41.87	$42.68	$38.86	90,629
2019-08-01	$43.28	$43.79	$42.70	$42.73	$38.90	155,888
2019-07-31	$43.33	$44.02	$43.33	$43.44	$39.55	218,216
2019-07-30	$42.66	$43.67	$42.66	$43.31	$39.43	190,223
2019-07-29	$43.27	$43.69	$42.87	$43.02	$39.17	138,362
2019-07-26	$43.00	$43.47	$42.81	$43.34	$39.46	123,433
2019-07-25	$43.00	$43.01	$42.57	$42.84	$39.00	109,460
2019-07-24	$42.10	$43.21	$42.10	$43.06	$39.20	160,857
2019-07-23	$41.79	$42.25	$41.53	$42.25	$38.47	107,759
2019-07-22	$41.71	$41.84	$41.34	$41.78	$38.04	95,066
2019-07-19	$41.66	$42.06	$41.50	$41.64	$37.91	148,138
2019-07-18	$41.43	$41.94	$41.33	$41.71	$37.98	119,595
2019-07-17	$41.45	$41.79	$41.40	$41.46	$37.75	117,835
2019-07-16	$41.63	$41.87	$41.47	$41.60	$37.88	88,103
2019-07-15	$41.93	$41.93	$41.04	$41.56	$37.84	90,009
2019-07-12	$41.67	$42.10	$41.41	$41.86	$38.11	122,774
2019-07-11	$41.68	$41.84	$41.43	$41.82	$38.08	113,592
2019-07-10	$41.83	$42.27	$41.63	$41.75	$38.01	77,970
2019-07-09	$41.58	$41.90	$41.49	$41.83	$38.08	83,374
2019-07-08	$41.88	$42.18	$41.65	$41.80	$38.06	108,926
2019-07-05	$41.72	$42.10	$41.50	$42.10	$38.33	84,735
2019-07-03	$41.26	$41.95	$41.26	$41.79	$38.05	79,437
2019-07-02	$41.00	$41.39	$40.78	$41.09	$37.41	166,520
2019-07-01	$40.62	$40.92	$40.23	$40.87	$37.21	195,102
2019-06-28	$38.93	$40.37	$38.82	$40.29	$36.68	444,178
2019-06-27	$38.16	$39.08	$38.08	$38.74	$35.27	272,748
2019-06-26	$39.28	$39.56	$38.11	$38.16	$34.74	292,958
2019-06-25	$40.00	$40.21	$38.35	$39.30	$35.78	327,481
2019-06-24	$41.37	$41.96	$41.04	$41.04	$37.37	127,752
2019-06-21	$41.63	$42.07	$41.26	$41.53	$37.81	314,655
2019-06-20	$42.05	$42.05	$41.39	$41.77	$38.03	177,548
2019-06-19	$41.35	$42.29	$41.35	$41.75	$38.01	298,504
2019-06-18	$40.72	$41.71	$40.60	$41.35	$37.65	240,288
2019-06-17	$41.05	$41.08	$40.61	$40.62	$36.98	99,711
2019-06-14	$40.81	$41.27	$40.70	$41.00	$37.33	100,271
2019-06-13	$40.69	$41.11	$40.62	$40.90	$37.24	126,695
2019-06-12	$41.02	$41.12	$40.78	$40.82	$36.91	94,328
2019-06-11	$41.80	$41.87	$40.93	$41.00	$37.07	97,288
2019-06-10	$41.64	$41.91	$41.44	$41.65	$37.66	81,305
2019-06-07	$41.92	$42.26	$41.47	$41.51	$37.53	115,781
2019-06-06	$41.65	$41.93	$41.22	$41.83	$37.82	252,343
2019-06-05	$41.52	$41.82	$41.09	$41.81	$37.80	105,215
2019-06-04	$41.30	$41.79	$41.01	$41.62	$37.63	141,607
2019-06-03	$40.44	$40.97	$40.33	$40.90	$36.98	162,880
2019-05-31	$40.21	$40.54	$40.03	$40.51	$36.63	107,211
2019-05-30	$40.47	$40.92	$40.30	$40.64	$36.74	128,428
2019-05-29	$40.54	$40.73	$40.01	$40.38	$36.51	115,729
2019-05-28	$41.50	$41.69	$40.84	$40.85	$36.93	104,474
2019-05-24	$41.44	$41.86	$41.31	$41.65	$37.66	167,972
2019-05-23	$40.69	$41.25	$40.49	$41.23	$37.28	204,420
2019-05-22	$40.65	$40.89	$39.56	$40.85	$36.93	149,887
2019-05-21	$39.91	$40.19	$39.58	$39.75	$35.94	93,270
2019-05-20	$39.05	$39.76	$38.98	$39.63	$35.83	156,301
2019-05-17	$39.17	$39.98	$39.09	$39.18	$35.42	134,867
2019-05-16	$38.99	$39.92	$38.99	$39.41	$35.63	95,907
2019-05-15	$38.77	$39.19	$38.64	$38.99	$35.25	88,436
2019-05-14	$38.80	$39.43	$38.80	$39.26	$35.50	102,038
2019-05-13	$39.17	$39.39	$38.70	$38.77	$35.05	110,350
2019-05-10	$39.75	$39.75	$39.06	$39.71	$35.90	96,798
2019-05-09	$39.46	$40.06	$39.26	$39.79	$35.97	97,579
2019-05-08	$40.00	$40.27	$39.60	$39.66	$35.86	68,280
2019-05-07	$40.39	$40.60	$39.84	$40.01	$36.17	102,838
2019-05-06	$40.21	$40.74	$40.14	$40.62	$36.72	101,349
2019-05-03	$40.21	$40.83	$40.05	$40.71	$36.81	91,670
2019-05-02	$40.53	$41.08	$40.06	$40.22	$36.36	124,697
2019-05-01	$39.99	$40.74	$39.01	$40.40	$36.53	443,162
2019-04-30	$38.44	$38.71	$38.18	$38.58	$34.88	151,052
2019-04-29	$38.12	$38.77	$38.12	$38.30	$34.63	237,203
2019-04-26	$37.53	$38.19	$37.53	$38.15	$34.49	72,732
2019-04-25	$37.41	$37.48	$36.79	$37.47	$33.88	93,655
2019-04-24	$37.31	$37.73	$37.19	$37.65	$34.04	82,529
2019-04-23	$37.09	$37.72	$37.03	$37.26	$33.69	88,810
2019-04-22	$37.74	$37.96	$36.93	$37.13	$33.57	106,860
2019-04-18	$37.33	$38.02	$37.33	$37.91	$34.27	120,566
2019-04-17	$37.50	$37.62	$36.90	$37.42	$33.83	141,834
2019-04-16	$36.69	$37.36	$36.62	$37.35	$33.77	128,441
2019-04-15	$36.77	$36.86	$36.41	$36.48	$32.98	80,932
2019-04-12	$36.88	$37.08	$36.48	$36.67	$33.15	79,515
2019-04-11	$36.59	$36.76	$36.36	$36.60	$33.09	123,198
2019-04-10	$35.72	$36.54	$35.60	$36.46	$32.96	167,748
2019-04-09	$35.69	$35.80	$35.36	$35.46	$32.06	169,288
2019-04-08	$35.79	$36.12	$35.74	$35.86	$32.42	126,769
2019-04-05	$35.78	$36.06	$35.76	$35.92	$32.48	151,426
2019-04-04	$35.27	$35.85	$35.19	$35.69	$32.27	109,003
2019-04-03	$35.76	$35.80	$35.04	$35.23	$31.85	135,790
2019-04-02	$35.74	$35.99	$35.33	$35.45	$32.05	177,415
2019-04-01	$35.41	$35.81	$35.35	$35.80	$32.37	247,692
2019-03-29	$35.40	$35.67	$34.92	$35.21	$31.83	236,801
2019-03-28	$35.34	$35.49	$35.04	$35.34	$31.95	116,160
2019-03-27	$34.97	$35.47	$34.78	$35.31	$31.92	110,473
2019-03-26	$35.22	$35.55	$34.76	$35.03	$31.67	112,206
2019-03-25	$34.54	$35.34	$34.38	$35.17	$31.80	152,219
2019-03-22	$35.46	$35.50	$34.66	$34.68	$31.35	192,562
2019-03-21	$35.64	$36.33	$35.55	$35.76	$32.33	178,248
2019-03-20	$36.48	$36.54	$35.67	$35.72	$32.29	279,087
2019-03-19	$37.55	$37.55	$36.46	$36.47	$32.97	204,933
2019-03-18	$37.47	$37.84	$37.36	$37.45	$33.86	173,924
2019-03-15	$37.44	$38.08	$37.21	$37.47	$33.88	454,090
2019-03-14	$37.95	$38.12	$37.59	$37.62	$33.75	88,598
2019-03-13	$37.72	$38.34	$37.68	$37.85	$33.96	243,887
2019-03-12	$38.02	$38.19	$37.48	$37.50	$33.65	304,458
2019-03-11	$37.70	$38.06	$37.45	$38.00	$34.09	107,847
2019-03-08	$37.72	$38.01	$37.49	$37.56	$33.70	171,386
2019-03-07	$38.66	$38.66	$37.87	$37.89	$34.00	302,654
2019-03-06	$38.84	$39.11	$38.30	$38.52	$34.56	136,340
2019-03-05	$39.36	$39.36	$38.85	$38.99	$34.98	92,826
2019-03-04	$39.68	$39.97	$39.22	$39.31	$35.27	119,533
2019-03-01	$39.28	$40.00	$39.13	$39.71	$35.63	127,756
2019-02-28	$39.23	$39.38	$39.04	$39.19	$35.16	202,307
2019-02-27	$38.97	$39.25	$38.85	$39.20	$35.17	108,454
2019-02-26	$39.29	$39.64	$39.02	$39.06	$35.05	192,600
2019-02-25	$39.49	$39.82	$39.28	$39.28	$35.24	175,068
2019-02-22	$39.76	$39.90	$39.13	$39.34	$35.30	174,543
2019-02-21	$40.29	$40.39	$39.52	$39.55	$35.49	150,205
2019-02-20	$39.42	$40.40	$39.40	$40.29	$36.15	159,191
2019-02-19	$39.04	$39.71	$39.03	$39.63	$35.56	122,592
2019-02-15	$38.70	$39.18	$38.70	$39.09	$35.07	163,769
2019-02-14	$38.58	$38.91	$38.36	$38.37	$34.43	176,938
2019-02-13	$38.21	$39.04	$38.21	$38.80	$34.81	129,245
2019-02-12	$38.40	$38.63	$38.09	$38.16	$34.24	130,022
2019-02-11	$37.78	$38.26	$37.76	$38.25	$34.32	129,813
2019-02-08	$37.79	$37.97	$37.09	$37.73	$33.85	242,884
2019-02-07	$38.65	$39.08	$37.67	$38.08	$34.17	311,933
2019-02-06	$37.11	$39.64	$37.11	$39.10	$35.08	248,440
2019-02-05	$42.30	$42.54	$41.38	$41.80	$37.50	220,717
2019-02-04	$42.05	$42.48	$41.91	$42.18	$37.84	179,612
2019-02-01	$41.85	$42.13	$41.69	$42.09	$37.76	113,026
2019-01-31	$41.24	$41.87	$41.13	$41.65	$37.37	180,306
2019-01-30	$41.31	$41.55	$40.58	$41.29	$37.05	186,441
2019-01-29	$41.42	$41.56	$41.04	$41.07	$36.85	64,940
2019-01-28	$41.39	$41.92	$41.02	$41.43	$37.17	88,542
2019-01-25	$42.00	$42.19	$41.12	$41.70	$37.41	205,104
2019-01-24	$41.78	$41.98	$41.50	$41.80	$37.50	174,652
2019-01-23	$41.47	$42.01	$41.30	$41.85	$37.55	173,672
2019-01-22	$41.03	$41.55	$41.03	$41.40	$37.14	222,538
2019-01-18	$40.91	$41.36	$40.71	$41.25	$37.01	165,885
2019-01-17	$39.16	$40.76	$39.16	$40.75	$36.56	288,529
2019-01-16	$38.85	$39.37	$38.78	$39.29	$35.25	126,696
2019-01-15	$38.58	$38.83	$38.30	$38.79	$34.80	186,681
2019-01-14	$38.59	$39.09	$38.47	$38.70	$34.72	133,548
2019-01-11	$38.32	$39.06	$38.28	$38.97	$34.96	255,248
2019-01-10	$38.53	$38.90	$38.45	$38.71	$34.73	163,684
2019-01-09	$37.97	$38.84	$37.89	$38.71	$34.73	230,803
2019-01-08	$37.96	$38.21	$37.66	$38.11	$34.19	151,636
2019-01-07	$37.98	$38.34	$37.56	$37.71	$33.83	162,849
2019-01-04	$37.71	$38.45	$37.50	$37.94	$34.04	140,183
2019-01-03	$37.54	$37.80	$37.00	$37.11	$33.30	146,862
2019-01-02	$37.01	$37.68	$36.55	$37.59	$33.73	151,424
2018-12-31	$37.45	$37.77	$36.66	$37.45	$33.60	184,244
2018-12-28	$37.13	$37.65	$36.78	$37.31	$33.48	198,000
2018-12-27	$36.56	$37.13	$35.74	$37.00	$33.20	216,811
2018-12-26	$36.25	$37.11	$35.41	$37.01	$33.21	147,525
2018-12-24	$37.00	$37.20	$35.94	$36.02	$32.32	71,811
2018-12-21	$36.65	$37.52	$35.89	$37.22	$33.39	482,350
2018-12-20	$35.51	$37.07	$35.34	$36.58	$32.82	234,467
2018-12-19	$37.61	$37.96	$35.78	$35.81	$32.13	358,010
2018-12-18	$37.93	$38.31	$37.50	$37.54	$33.68	187,139
2018-12-17	$37.37	$38.43	$37.37	$37.62	$33.75	282,148
2018-12-14	$37.51	$37.96	$37.31	$37.68	$33.81	104,739
2018-12-13	$38.36	$38.58	$37.55	$37.99	$33.83	166,929
2018-12-12	$39.30	$39.63	$38.34	$38.36	$34.16	144,838
2018-12-11	$39.67	$42.01	$38.53	$39.06	$34.78	332,927
2018-12-10	$38.11	$38.38	$37.26	$38.34	$34.14	195,245
2018-12-07	$38.34	$39.57	$37.71	$38.21	$34.03	173,531
2018-12-06	$37.49	$38.26	$37.02	$38.22	$34.03	111,638
2018-12-04	$39.71	$40.20	$37.99	$38.03	$33.87	131,650
2018-12-03	$40.39	$40.63	$38.93	$39.86	$35.49	171,339
2018-11-30	$39.96	$40.64	$39.89	$40.28	$35.87	142,992
2018-11-29	$39.89	$40.30	$39.49	$40.03	$35.65	90,908
2018-11-28	$39.08	$40.44	$38.74	$40.12	$35.73	175,696
2018-11-27	$39.26	$39.69	$38.71	$39.02	$34.75	79,363
2018-11-26	$39.58	$39.99	$39.29	$39.54	$35.21	83,305
2018-11-23	$38.90	$39.54	$38.79	$39.24	$34.94	38,830
2018-11-21	$39.20	$39.97	$38.92	$39.36	$35.05	37,166
2018-11-20	$39.11	$39.75	$38.69	$39.06	$34.78	106,233
2018-11-19	$39.32	$39.78	$38.91	$39.62	$35.28	105,825
2018-11-16	$38.79	$39.63	$38.57	$39.50	$35.17	210,511
2018-11-15	$38.16	$39.26	$38.16	$39.22	$34.92	137,224
2018-11-14	$40.04	$40.11	$38.35	$38.46	$34.25	169,496
2018-11-13	$40.14	$40.50	$39.59	$39.69	$35.34	90,975
2018-11-12	$40.55	$40.86	$39.88	$39.94	$35.57	183,313
2018-11-09	$41.24	$41.41	$40.38	$40.70	$36.24	95,608
2018-11-08	$41.25	$41.98	$41.00	$41.31	$36.79	72,533
2018-11-07	$41.20	$42.00	$40.87	$41.38	$36.85	76,576
2018-11-06	$40.73	$41.47	$40.71	$40.97	$36.48	259,433
2018-11-05	$41.25	$41.57	$40.39	$41.02	$36.53	159,304
2018-11-02	$39.95	$40.94	$39.88	$40.92	$36.44	165,857
2018-11-01	$39.55	$40.22	$38.75	$39.68	$35.33	391,921
2018-10-31	$40.29	$40.62	$39.18	$39.28	$34.98	475,407
2018-10-30	$37.96	$38.62	$37.70	$38.37	$34.17	133,273
2018-10-29	$38.55	$39.15	$37.58	$37.94	$33.78	171,656
2018-10-26	$38.22	$38.78	$37.37	$38.02	$33.86	148,126
2018-10-25	$37.90	$38.89	$37.63	$38.64	$34.41	151,119
2018-10-24	$38.82	$39.42	$37.69	$37.76	$33.62	213,563
2018-10-23	$38.81	$39.46	$38.71	$39.01	$34.74	167,395
2018-10-22	$39.63	$40.46	$39.47	$39.53	$35.20	231,721
2018-10-19	$39.04	$40.20	$38.38	$39.78	$35.42	215,313
2018-10-18	$40.43	$40.79	$39.53	$39.69	$35.34	103,761
2018-10-17	$40.47	$40.87	$40.11	$40.57	$36.13	77,454
2018-10-16	$39.94	$40.71	$39.36	$40.63	$36.18	62,156
2018-10-15	$39.63	$40.21	$39.56	$39.63	$35.29	86,826
2018-10-12	$40.98	$40.98	$39.06	$39.77	$35.41	294,026
2018-10-11	$42.22	$42.50	$40.57	$40.59	$36.14	137,175
2018-10-10	$43.84	$44.07	$42.36	$42.49	$37.84	184,930
2018-10-09	$43.61	$44.16	$42.43	$43.93	$39.12	139,834
2018-10-08	$43.39	$44.24	$43.39	$43.85	$39.05	66,729
2018-10-05	$43.77	$44.18	$43.27	$43.54	$38.77	158,596
2018-10-04	$43.64	$44.48	$43.20	$43.76	$38.97	109,348
2018-10-03	$43.37	$44.01	$43.19	$43.71	$38.92	157,716
2018-10-02	$43.44	$43.85	$43.29	$43.32	$38.58	225,359
2018-10-01	$45.05	$45.06	$43.54	$43.63	$38.85	94,210
2018-09-28	$44.85	$45.40	$44.70	$44.90	$39.98	144,780
2018-09-27	$45.25	$45.48	$45.00	$45.00	$40.07	87,177
2018-09-26	$45.65	$45.65	$45.15	$45.25	$40.29	75,395
2018-09-25	$45.75	$45.78	$45.40	$45.50	$40.52	80,110
2018-09-24	$46.45	$46.45	$45.40	$45.60	$40.61	99,249
2018-09-21	$46.55	$46.76	$46.35	$46.60	$41.50	280,486
2018-09-20	$46.15	$46.65	$46.05	$46.55	$41.45	64,421
2018-09-19	$45.70	$46.43	$45.70	$45.95	$40.92	123,567
2018-09-18	$45.85	$46.00	$45.60	$45.70	$40.70	58,289
2018-09-17	$46.85	$46.85	$45.80	$45.85	$40.83	61,464
2018-09-14	$45.85	$47.00	$45.70	$46.85	$41.72	113,622
2018-09-13	$45.70	$46.10	$45.65	$45.95	$40.92	54,918
2018-09-12	$45.90	$46.10	$45.50	$45.90	$40.62	76,003
2018-09-11	$45.90	$46.48	$45.70	$45.90	$40.62	59,765
2018-09-10	$46.90	$46.95	$46.10	$46.20	$40.89	81,605
2018-09-07	$46.45	$46.70	$46.10	$46.70	$41.33	72,258
2018-09-06	$46.55	$46.85	$46.40	$46.60	$41.24	58,081
2018-09-05	$46.45	$46.95	$46.30	$46.50	$41.15	52,302
2018-09-04	$46.05	$46.70	$45.75	$46.45	$41.11	72,814
2018-08-31	$46.00	$46.40	$45.60	$46.30	$40.98	82,049
2018-08-30	$45.85	$46.65	$45.40	$46.30	$40.98	72,419
2018-08-29	$45.75	$46.05	$45.45	$45.95	$40.67	52,062
2018-08-28	$46.25	$46.35	$45.75	$45.80	$40.53	43,657
2018-08-27	$46.35	$46.70	$46.05	$46.15	$40.84	61,764
2018-08-24	$45.90	$46.40	$45.65	$46.30	$40.98	54,268
2018-08-23	$46.00	$46.13	$45.30	$45.75	$40.49	70,988
2018-08-22	$46.50	$46.50	$45.90	$46.10	$40.80	87,707
2018-08-21	$46.50	$46.85	$46.30	$46.50	$41.15	170,838
2018-08-20	$46.00	$46.35	$45.40	$46.15	$40.84	131,090
2018-08-17	$45.25	$45.85	$45.20	$45.85	$40.58	145,593
2018-08-16	$45.10	$46.05	$45.10	$45.40	$40.18	90,348
2018-08-15	$44.85	$45.20	$44.65	$44.85	$39.69	95,285
2018-08-14	$44.45	$45.00	$44.45	$45.00	$39.82	68,350
2018-08-13	$44.75	$44.90	$44.15	$44.40	$39.29	68,676
2018-08-10	$44.30	$44.93	$43.95	$44.80	$39.65	67,637
2018-08-09	$44.65	$44.85	$44.35	$44.60	$39.47	56,174
2018-08-08	$43.80	$44.80	$43.65	$44.60	$39.47	65,556
2018-08-07	$44.55	$44.80	$43.80	$43.80	$38.76	55,549
2018-08-06	$43.80	$44.53	$43.80	$44.45	$39.34	62,836
2018-08-03	$44.05	$44.35	$43.15	$43.95	$38.90	87,299
2018-08-02	$43.65	$44.15	$43.60	$43.90	$38.85	70,952
2018-08-01	$43.85	$44.15	$43.40	$43.75	$38.72	96,577
2018-07-31	$43.20	$43.80	$42.70	$43.70	$38.67	192,406
2018-07-30	$43.20	$43.75	$43.18	$43.25	$38.28	108,460
2018-07-27	$44.30	$44.60	$43.45	$43.50	$38.50	121,909
2018-07-26	$44.25	$44.93	$44.25	$44.50	$39.38	138,081
2018-07-25	$44.45	$44.45	$43.75	$44.20	$39.12	112,109
2018-07-24	$44.70	$45.00	$44.28	$44.45	$39.34	83,777
2018-07-23	$45.15	$45.50	$44.65	$44.70	$39.56	115,266
2018-07-20	$45.25	$45.60	$45.15	$45.35	$40.13	118,077
2018-07-19	$45.40	$46.00	$45.20	$45.30	$40.09	162,457
2018-07-18	$45.15	$45.75	$45.10	$45.70	$40.44	98,873
2018-07-17	$44.25	$45.55	$44.20	$45.30	$40.09	123,120
2018-07-16	$45.90	$46.05	$44.65	$44.75	$39.60	217,669
2018-07-13	$46.00	$46.45	$45.80	$46.10	$40.80	241,131
2018-07-12	$47.10	$47.20	$45.90	$46.00	$40.71	127,906
2018-07-11	$46.95	$47.30	$46.60	$46.65	$41.28	84,282
2018-07-10	$47.35	$47.50	$46.65	$47.00	$41.59	49,400
2018-07-09	$46.90	$47.25	$46.87	$47.20	$41.77	53,259
2018-07-06	$46.10	$46.80	$46.00	$46.45	$41.11	65,606
2018-07-05	$46.20	$46.30	$45.45	$46.00	$40.71	114,082
2018-07-03	$45.45	$45.95	$45.35	$45.95	$40.67	69,848
2018-07-02	$44.40	$45.35	$44.30	$45.30	$40.09	86,237
2018-06-29	$45.00	$45.28	$44.50	$44.60	$39.47	136,046
2018-06-28	$44.30	$44.80	$44.30	$44.70	$39.56	72,661
2018-06-27	$45.35	$45.35	$44.30	$44.40	$39.29	99,914
2018-06-26	$45.20	$45.50	$44.75	$45.30	$40.09	95,261
2018-06-25	$45.55	$45.60	$44.90	$45.15	$39.96	93,152
2018-06-22	$45.75	$45.95	$45.15	$45.60	$40.36	218,510
2018-06-21	$45.55	$46.10	$45.35	$45.50	$40.27	114,980
2018-06-20	$45.70	$45.95	$45.34	$45.75	$40.49	149,833
2018-06-19	$44.50	$45.70	$44.50	$45.65	$40.40	95,768
2018-06-18	$44.50	$44.95	$44.20	$44.90	$39.74	74,765
2018-06-15	$44.50	$44.75	$43.95	$44.70	$39.56	216,962
2018-06-14	$44.45	$44.65	$44.15	$44.60	$39.47	93,422
2018-06-13	$44.65	$44.95	$44.10	$44.40	$39.29	85,097
2018-06-12	$45.40	$45.50	$44.60	$44.95	$39.53	67,707
2018-06-11	$45.75	$45.93	$45.20	$45.40	$39.92	63,151
2018-06-08	$45.40	$45.90	$45.40	$45.55	$40.05	77,382
2018-06-07	$45.55	$45.70	$45.20	$45.45	$39.97	85,599
2018-06-06	$45.45	$45.75	$45.00	$45.50	$40.01	102,637
2018-06-05	$45.20	$45.48	$44.40	$45.45	$39.97	103,494
2018-06-04	$44.75	$45.30	$44.60	$45.20	$39.75	116,251
2018-06-01	$44.40	$44.85	$44.30	$44.45	$39.09	121,765
2018-05-31	$44.90	$44.90	$44.10	$44.20	$38.87	84,650
2018-05-30	$43.95	$45.00	$43.95	$44.95	$39.53	71,384
2018-05-29	$43.85	$44.20	$43.30	$43.70	$38.43	97,648
2018-05-25	$44.40	$44.60	$43.90	$44.30	$38.96	76,985
2018-05-24	$44.45	$44.80	$44.03	$44.55	$39.18	65,009
2018-05-23	$44.70	$44.80	$44.48	$44.70	$39.31	61,083
2018-05-22	$44.80	$45.25	$44.65	$44.75	$39.35	49,348
2018-05-21	$44.50	$44.90	$44.40	$44.85	$39.44	63,508
2018-05-18	$44.60	$44.60	$44.10	$44.25	$38.91	141,154
2018-05-17	$43.75	$44.45	$43.75	$44.35	$39.00	136,105
2018-05-16	$43.30	$44.00	$43.20	$43.85	$38.56	124,759
2018-05-15	$42.65	$43.40	$42.65	$43.25	$38.03	94,673
2018-05-14	$42.95	$43.00	$42.60	$42.80	$37.64	91,674
2018-05-11	$42.90	$43.15	$42.80	$42.95	$37.77	66,741
2018-05-10	$42.75	$43.05	$42.45	$42.95	$37.77	166,158
2018-05-09	$42.85	$43.00	$42.25	$42.80	$37.64	91,448
2018-05-08	$43.20	$43.20	$42.45	$42.75	$37.59	114,632
2018-05-07	$43.40	$43.40	$42.30	$42.60	$37.46	153,724
2018-05-04	$42.40	$44.10	$42.40	$43.60	$38.34	171,866
2018-05-03	$41.15	$43.05	$39.60	$42.85	$37.68	649,343
2018-05-02	$44.20	$44.20	$43.15	$43.30	$38.08	207,748
2018-05-01	$44.65	$44.65	$43.85	$44.25	$38.91	136,190
2018-04-30	$44.75	$45.10	$44.50	$44.70	$39.31	166,770
2018-04-27	$44.15	$44.65	$44.15	$44.60	$39.22	43,966
2018-04-26	$44.60	$44.60	$44.10	$44.40	$39.04	59,151
2018-04-25	$44.45	$44.80	$44.10	$44.50	$39.13	88,528
2018-04-24	$44.85	$44.95	$44.10	$44.55	$39.18	83,774
2018-04-23	$45.05	$45.25	$44.55	$44.75	$39.35	83,270
2018-04-20	$45.00	$45.25	$44.60	$44.85	$39.44	93,426
2018-04-19	$45.00	$45.40	$44.65	$44.95	$39.53	111,728
2018-04-18	$44.95	$45.15	$44.80	$44.85	$39.44	151,988
2018-04-17	$45.55	$45.55	$44.70	$44.95	$39.53	142,833
2018-04-16	$44.75	$45.75	$44.70	$45.30	$39.83	158,307
2018-04-13	$44.00	$44.57	$43.90	$44.35	$39.00	159,846
2018-04-12	$43.95	$43.95	$43.65	$43.80	$38.52	59,840
2018-04-11	$43.60	$43.80	$43.25	$43.55	$38.30	97,362
2018-04-10	$43.95	$43.95	$43.15	$43.70	$38.43	147,249
2018-04-09	$43.40	$43.95	$42.90	$43.15	$37.94	116,237
2018-04-06	$43.55	$43.90	$42.80	$43.00	$37.81	137,071
2018-04-05	$43.60	$43.90	$42.95	$43.85	$38.56	159,119
2018-04-04	$42.25	$43.40	$42.25	$43.30	$38.08	93,576
2018-04-03	$41.85	$43.10	$41.30	$42.85	$37.68	144,813
2018-04-02	$42.50	$42.85	$41.10	$41.60	$36.58	114,171
2018-03-29	$43.00	$43.00	$42.50	$42.75	$37.59	328,999
2018-03-28	$41.80	$42.90	$41.70	$42.85	$37.68	163,533
2018-03-27	$42.80	$42.80	$41.65	$41.80	$36.76	137,845
2018-03-26	$42.25	$42.70	$42.05	$42.65	$37.50	166,640
2018-03-23	$43.05	$43.20	$41.50	$41.50	$36.49	181,879
2018-03-22	$44.25	$44.90	$43.10	$43.15	$37.94	110,317
2018-03-21	$44.55	$45.15	$44.55	$44.75	$39.35	80,641
2018-03-20	$44.50	$44.75	$44.15	$44.50	$39.13	86,839
2018-03-19	$44.20	$44.55	$43.70	$44.45	$39.09	137,086
2018-03-16	$43.50	$44.55	$43.50	$44.50	$39.13	414,864
2018-03-15	$43.65	$43.85	$43.25	$43.85	$38.31	150,102
2018-03-14	$43.70	$44.00	$43.25	$43.45	$37.96	100,109
2018-03-13	$44.15	$44.15	$43.45	$43.55	$38.05	79,486
2018-03-12	$44.05	$44.55	$43.75	$43.85	$38.31	129,079
2018-03-09	$42.95	$44.25	$42.60	$44.05	$38.49	131,289
2018-03-08	$42.95	$43.20	$42.35	$42.60	$37.22	130,984
2018-03-07	$42.65	$43.15	$42.65	$42.65	$37.27	172,946
2018-03-06	$43.00	$43.00	$42.00	$42.95	$37.53	142,730
2018-03-05	$41.60	$42.95	$41.35	$42.80	$37.40	108,312
2018-03-02	$41.20	$41.85	$40.60	$41.75	$36.48	117,282
2018-03-01	$41.15	$41.55	$40.90	$41.45	$36.22	158,121
2018-02-28	$42.25	$42.40	$41.10	$41.15	$35.95	115,519
2018-02-27	$42.75	$43.05	$42.10	$42.10	$36.79	93,143
2018-02-26	$42.10	$42.95	$42.05	$42.90	$37.48	93,400
2018-02-23	$41.45	$42.10	$41.45	$42.10	$36.79	122,223
2018-02-22	$41.85	$42.15	$41.25	$41.45	$36.22	109,028
2018-02-21	$41.80	$42.45	$41.65	$41.70	$36.44	84,985
2018-02-20	$42.05	$42.40	$41.45	$41.75	$36.48	113,783
2018-02-16	$41.90	$42.50	$41.90	$42.25	$36.92	168,306
2018-02-15	$42.05	$42.35	$41.65	$42.15	$36.83	159,849
2018-02-14	$39.90	$41.95	$39.90	$41.80	$36.52	226,645
2018-02-13	$40.70	$40.83	$40.10	$40.20	$35.12	241,402
2018-02-12	$40.15	$41.05	$39.20	$40.95	$35.78	296,206
2018-02-09	$38.70	$40.40	$38.70	$40.05	$34.99	263,023
2018-02-08	$40.35	$40.40	$38.75	$38.75	$33.86	197,094
2018-02-07	$37.90	$40.90	$37.50	$40.60	$35.47	253,743
2018-02-06	$38.15	$39.10	$37.75	$38.70	$33.81	164,406
2018-02-05	$40.15	$40.70	$38.85	$38.90	$33.99	145,590
2018-02-02	$41.10	$41.35	$40.30	$40.35	$35.26	147,295
2018-02-01	$41.25	$41.55	$40.98	$41.40	$36.17	103,358
2018-01-31	$42.00	$42.20	$41.15	$41.30	$36.09	208,465
2018-01-30	$41.60	$42.20	$41.60	$42.00	$36.70	315,895
2018-01-29	$42.70	$42.85	$41.75	$41.75	$36.48	188,258
2018-01-26	$43.45	$43.55	$42.80	$42.80	$37.40	107,388
2018-01-25	$43.25	$43.30	$42.75	$43.30	$37.83	123,508
2018-01-24	$44.00	$44.00	$43.10	$43.10	$37.66	137,273
2018-01-23	$43.80	$44.00	$43.45	$43.75	$38.23	176,652
2018-01-22	$44.90	$44.90	$43.75	$43.85	$38.31	127,354
2018-01-19	$43.85	$44.70	$43.85	$44.70	$39.06	121,029
2018-01-18	$44.30	$44.38	$43.80	$44.10	$38.53	116,906
2018-01-17	$43.60	$44.40	$43.30	$44.20	$38.62	164,689
2018-01-16	$44.25	$44.40	$43.45	$43.50	$38.01	146,170
2018-01-12	$44.20	$44.45	$43.80	$44.05	$38.49	72,998
2018-01-11	$43.80	$44.35	$43.80	$44.15	$38.58	126,152
2018-01-10	$43.80	$44.20	$43.75	$43.75	$38.23	65,958
2018-01-09	$43.60	$44.55	$43.60	$43.80	$38.27	203,754
2018-01-08	$43.50	$43.75	$43.05	$43.55	$38.05	160,235
2018-01-05	$43.60	$43.60	$43.25	$43.50	$38.01	93,266
2018-01-04	$43.15	$43.70	$43.00	$43.55	$38.05	117,504
2018-01-03	$43.55	$43.80	$43.05	$43.05	$37.62	82,037
2018-01-02	$44.30	$44.63	$43.50	$43.75	$38.23	197,770
2017-12-29	$44.45	$44.63	$44.10	$44.10	$38.53	174,024
2017-12-28	$44.50	$44.65	$44.30	$44.45	$38.84	156,889
2017-12-27	$44.70	$45.20	$44.35	$44.50	$38.88	77,224
2017-12-26	$44.30	$44.95	$44.25	$44.55	$38.93	93,909
2017-12-22	$44.55	$44.55	$43.90	$44.15	$38.58	130,591
2017-12-21	$43.50	$44.55	$43.45	$44.35	$38.75	116,524
2017-12-20	$43.65	$43.90	$43.50	$43.50	$38.01	86,454
2017-12-19	$44.15	$44.40	$43.35	$43.40	$37.92	120,607
2017-12-18	$44.10	$44.90	$43.85	$44.10	$38.53	102,758
2017-12-15	$42.95	$44.25	$42.95	$43.65	$38.14	499,421
2017-12-14	$43.85	$43.85	$43.00	$43.15	$37.47	155,991
2017-12-13	$44.20	$44.70	$43.70	$43.75	$37.99	109,754
2017-12-12	$44.35	$44.63	$44.15	$44.30	$38.46	143,720
2017-12-11	$45.00	$45.15	$44.25	$44.35	$38.51	128,492
2017-12-08	$45.50	$45.65	$44.98	$45.00	$39.07	131,773
2017-12-07	$45.55	$45.90	$45.25	$45.55	$39.55	183,423
2017-12-06	$46.20	$46.45	$45.45	$45.50	$39.51	270,155
2017-12-05	$46.60	$46.75	$46.15	$46.30	$40.20	101,496
2017-12-04	$47.35	$47.60	$46.50	$46.55	$40.42	105,870
2017-12-01	$46.80	$46.90	$45.10	$46.85	$40.68	163,557
2017-11-30	$47.35	$47.50	$46.40	$46.70	$40.55	187,373
2017-11-29	$46.55	$47.65	$46.25	$47.15	$40.94	167,708
2017-11-28	$45.45	$46.40	$45.25	$46.35	$40.24	168,268
2017-11-27	$45.60	$45.95	$45.30	$45.45	$39.46	216,463
2017-11-24	$45.50	$45.65	$45.25	$45.55	$39.55	64,593
2017-11-22	$45.60	$45.65	$45.18	$45.45	$39.46	128,197
2017-11-21	$45.60	$45.80	$45.45	$45.55	$39.55	192,727
2017-11-20	$45.65	$45.70	$45.30	$45.60	$39.59	129,845
2017-11-17	$45.25	$45.93	$45.25	$45.55	$39.55	208,895
2017-11-16	$45.95	$45.95	$45.25	$45.45	$39.46	145,788
2017-11-15	$45.40	$46.10	$45.23	$45.70	$39.68	184,652
2017-11-14	$45.40	$45.70	$45.15	$45.60	$39.59	241,448
2017-11-13	$45.50	$46.10	$45.25	$45.45	$39.46	151,014
2017-11-10	$45.15	$45.85	$45.00	$45.75	$39.72	203,911
2017-11-09	$45.15	$45.60	$44.80	$45.20	$39.25	150,045
2017-11-08	$45.25	$45.65	$45.05	$45.35	$39.38	128,185
2017-11-07	$44.95	$45.70	$44.85	$45.40	$39.42	187,526
2017-11-06	$44.05	$45.15	$44.05	$45.05	$39.12	266,639
2017-11-03	$43.75	$44.20	$43.45	$44.20	$38.38	129,488
2017-11-02	$43.45	$44.20	$43.45	$43.90	$38.12	167,311
2017-11-01	$43.90	$44.40	$43.30	$43.40	$37.68	247,391
2017-10-31	$44.30	$44.35	$43.65	$43.80	$38.03	233,481
2017-10-30	$44.40	$44.75	$44.03	$44.30	$38.46	123,749
2017-10-27	$44.10	$44.50	$43.75	$44.50	$38.64	202,162
2017-10-26	$43.35	$44.40	$43.30	$44.00	$38.20	276,573
2017-10-25	$43.70	$45.45	$42.85	$42.90	$37.25	316,842
2017-10-24	$40.25	$40.85	$40.25	$40.45	$35.12	101,733
2017-10-23	$40.45	$40.65	$40.00	$40.05	$34.77	182,507
2017-10-20	$41.05	$41.15	$40.45	$40.50	$35.17	125,628
2017-10-19	$40.65	$40.75	$40.45	$40.70	$35.34	141,110
2017-10-18	$40.60	$41.10	$40.50	$40.95	$35.56	113,455
2017-10-17	$40.75	$40.85	$40.30	$40.45	$35.12	139,677
2017-10-16	$40.35	$40.80	$40.35	$40.65	$35.30	78,301
2017-10-13	$40.20	$40.60	$40.20	$40.30	$34.99	87,590
2017-10-12	$39.95	$40.35	$39.80	$40.25	$34.95	88,080
2017-10-11	$39.80	$40.25	$39.80	$39.95	$34.69	88,196
2017-10-10	$39.60	$39.95	$39.58	$39.85	$34.60	142,364
2017-10-09	$39.65	$40.00	$39.55	$39.60	$34.38	127,109
2017-10-06	$40.10	$40.50	$39.68	$39.75	$34.51	155,166
2017-10-05	$39.65	$40.20	$39.55	$40.10	$34.82	77,773
2017-10-04	$39.95	$40.00	$39.43	$39.75	$34.51	171,094
2017-10-03	$39.80	$40.00	$39.45	$40.00	$34.73	263,907
2017-10-02	$39.35	$39.95	$39.15	$39.90	$34.64	292,107
2017-09-29	$39.50	$39.50	$39.20	$39.35	$34.17	229,174
2017-09-28	$39.60	$39.65	$38.70	$39.55	$34.34	238,034
2017-09-27	$39.15	$39.85	$38.95	$39.60	$34.38	208,835
2017-09-26	$37.80	$39.05	$37.65	$38.80	$33.69	235,502
2017-09-25	$37.55	$38.05	$37.55	$37.90	$32.91	183,145
2017-09-22	$37.50	$37.80	$37.50	$37.60	$32.65	140,805
2017-09-21	$37.65	$38.05	$37.55	$37.60	$32.65	187,900
2017-09-20	$37.90	$38.15	$37.70	$37.85	$32.86	144,728
2017-09-19	$37.85	$38.40	$37.75	$37.95	$32.95	150,176
2017-09-18	$37.70	$37.95	$37.35	$37.85	$32.86	171,523
2017-09-15	$36.95	$37.85	$36.80	$37.65	$32.69	320,412
2017-09-14	$36.90	$37.15	$36.75	$36.95	$32.08	188,519
2017-09-13	$36.35	$37.25	$36.35	$37.25	$32.10	178,499
2017-09-12	$35.75	$36.60	$35.65	$36.50	$31.46	163,622
2017-09-11	$35.20	$35.90	$35.05	$35.75	$30.81	144,313
2017-09-08	$33.95	$35.10	$33.95	$34.75	$29.95	171,945
2017-09-07	$34.70	$34.80	$33.85	$34.00	$29.30	290,435
2017-09-06	$34.85	$35.03	$34.65	$34.75	$29.95	237,100
2017-09-05	$36.10	$36.35	$34.55	$34.70	$29.91	218,321
2017-09-01	$35.20	$35.25	$34.79	$35.15	$30.29	218,535
2017-08-31	$35.60	$35.70	$35.05	$35.15	$30.29	191,520
2017-08-30	$35.50	$35.95	$35.40	$35.55	$30.64	123,709
2017-08-29	$35.35	$35.90	$35.28	$35.55	$30.64	467,350
2017-08-28	$36.85	$36.95	$35.10	$35.60	$30.68	257,719
2017-08-25	$36.90	$37.20	$36.70	$36.90	$31.80	140,169
2017-08-24	$37.15	$37.20	$36.80	$36.90	$31.80	73,334
2017-08-23	$37.05	$37.35	$36.95	$36.95	$31.85	100,721
2017-08-22	$37.15	$37.30	$36.85	$37.20	$32.06	67,606
2017-08-21	$37.05	$37.15	$36.80	$37.05	$31.93	92,419
2017-08-18	$36.60	$37.20	$36.53	$37.10	$31.98	157,905
2017-08-17	$37.30	$37.45	$36.90	$36.95	$31.85	159,988
2017-08-16	$37.20	$37.55	$37.05	$37.40	$32.23	93,618
2017-08-15	$37.55	$37.85	$36.85	$37.10	$31.98	90,955
2017-08-14	$36.60	$37.50	$36.60	$37.50	$32.32	123,372
2017-08-11	$37.10	$37.15	$36.20	$36.40	$31.37	127,542
2017-08-10	$37.15	$37.30	$36.90	$37.05	$31.93	104,447
2017-08-09	$37.10	$37.35	$36.90	$37.35	$32.19	102,736
2017-08-08	$36.75	$37.80	$36.65	$37.30	$32.15	166,480
2017-08-07	$36.90	$37.10	$36.65	$36.85	$31.76	151,546
2017-08-04	$37.00	$37.40	$36.75	$36.95	$31.85	86,345
2017-08-03	$37.25	$37.40	$36.75	$36.85	$31.76	135,421
2017-08-02	$37.10	$37.43	$37.00	$37.25	$32.10	63,299
2017-08-01	$37.10	$37.15	$36.75	$37.10	$31.98	61,922
2017-07-31	$37.00	$37.25	$36.80	$36.90	$31.80	126,273
2017-07-28	$36.70	$37.00	$36.60	$36.95	$31.85	85,177
2017-07-27	$36.70	$36.85	$36.60	$36.75	$31.67	145,701
2017-07-26	$37.00	$37.10	$36.60	$36.70	$31.63	192,293
2017-07-25	$35.60	$37.10	$35.10	$37.00	$31.89	285,662
2017-07-24	$35.60	$36.10	$35.35	$36.05	$31.07	140,233
2017-07-21	$36.30	$36.60	$35.55	$35.65	$30.73	106,058
2017-07-20	$35.95	$36.15	$35.70	$36.00	$31.03	98,383
2017-07-19	$35.65	$36.00	$35.45	$36.00	$31.03	93,763
2017-07-18	$35.80	$35.95	$35.30	$35.65	$30.73	109,037
2017-07-17	$36.20	$36.35	$35.70	$36.00	$31.03	230,728
2017-07-14	$35.70	$36.35	$35.50	$36.20	$31.20	170,295
2017-07-13	$35.85	$36.25	$35.85	$36.05	$31.07	131,177
2017-07-12	$36.60	$36.60	$35.80	$35.85	$30.90	183,515
2017-07-11	$37.25	$37.30	$36.65	$36.90	$31.80	153,587
2017-07-10	$37.75	$37.90	$37.20	$37.20	$32.06	102,665
2017-07-07	$37.70	$38.05	$37.45	$37.90	$32.66	76,333
2017-07-06	$37.50	$38.03	$37.40	$37.60	$32.41	124,285
2017-07-05	$38.50	$38.50	$37.35	$37.65	$32.45	105,685
2017-07-03	$37.85	$38.70	$37.85	$38.55	$33.23	56,662
2017-06-30	$38.15	$38.15	$37.65	$37.80	$32.58	122,863
2017-06-29	$38.85	$38.90	$37.80	$38.10	$32.84	96,416
2017-06-28	$38.00	$38.55	$37.60	$38.50	$33.18	176,677
2017-06-27	$37.20	$37.75	$37.10	$37.75	$32.54	218,224
2017-06-26	$37.65	$37.85	$37.00	$37.15	$32.02	158,869
2017-06-23	$37.65	$37.85	$37.30	$37.50	$32.32	177,632
2017-06-22	$38.20	$38.25	$37.65	$37.70	$32.49	76,744
2017-06-21	$39.20	$39.20	$38.05	$38.10	$32.84	89,538
2017-06-20	$38.65	$39.30	$38.50	$39.15	$33.74	138,297
2017-06-19	$39.35	$39.45	$38.65	$38.70	$33.35	89,630
2017-06-16	$37.95	$39.25	$37.95	$39.25	$33.83	339,605
2017-06-15	$38.90	$39.50	$38.90	$39.40	$33.96	64,636
2017-06-14	$39.40	$39.45	$38.90	$39.30	$33.87	98,848
2017-06-13	$39.60	$39.75	$39.20	$39.45	$34.00	105,037
2017-06-12	$40.15	$40.70	$39.35	$39.35	$33.91	148,660
2017-06-09	$39.35	$40.55	$39.35	$40.45	$34.62	151,529
2017-06-08	$38.40	$39.90	$38.30	$39.30	$33.64	86,707
2017-06-07	$38.40	$38.70	$38.25	$38.50	$32.95	63,073
2017-06-06	$38.40	$38.75	$38.20	$38.40	$32.87	66,383
2017-06-05	$39.20	$39.70	$38.70	$38.70	$33.12	89,718
2017-06-02	$38.30	$39.45	$38.30	$39.25	$33.59	120,775
2017-06-01	$38.25	$38.40	$37.93	$38.35	$32.82	244,816
2017-05-31	$38.55	$38.75	$38.20	$38.25	$32.74	144,766
2017-05-30	$38.50	$38.60	$38.30	$38.45	$32.91	87,229
2017-05-26	$38.25	$38.75	$38.20	$38.60	$33.04	162,374
2017-05-25	$38.25	$38.45	$38.05	$38.40	$32.87	125,605
2017-05-24	$38.30	$38.50	$38.03	$38.20	$32.69	109,474
2017-05-23	$37.95	$38.30	$37.60	$38.05	$32.57	85,539
2017-05-22	$37.10	$37.95	$37.10	$37.85	$32.40	147,492
2017-05-19	$37.30	$37.35	$36.78	$36.95	$31.63	143,166
2017-05-18	$37.05	$37.65	$37.05	$37.30	$31.92	93,145
2017-05-17	$37.00	$37.35	$36.85	$37.10	$31.75	145,058
2017-05-16	$38.05	$38.05	$37.45	$37.70	$32.27	850
2017-05-15	$37.65	$38.10	$37.60	$37.90	$32.44	733
2017-05-12	$37.55	$37.70	$37.35	$37.65	$32.22	109,864
2017-05-11	$38.15	$38.15	$37.60	$37.70	$32.27	70,999
2017-05-10	$37.85	$38.45	$37.85	$38.25	$32.74	79,770
2017-05-09	$38.30	$38.50	$37.75	$37.95	$32.48	69,053
2017-05-08	$38.50	$38.80	$38.20	$38.30	$32.78	94,911
2017-05-05	$38.95	$39.10	$38.35	$38.65	$33.08	92,362
2017-05-04	$39.10	$39.25	$38.60	$38.90	$33.29	120,686
2017-05-03	$38.45	$38.93	$38.45	$38.85	$33.25	114,846
2017-05-02	$38.70	$39.00	$38.50	$38.65	$33.08	136,496
2017-05-01	$38.70	$38.80	$38.55	$38.65	$33.08	170,116
2017-04-28	$39.00	$39.00	$38.60	$38.65	$33.08	172,388
2017-04-27	$39.10	$39.40	$38.80	$38.85	$33.25	133,671
2017-04-26	$38.55	$39.38	$38.55	$39.10	$33.47	157,901
2017-04-25	$35.50	$39.15	$34.90	$38.75	$33.17	3,237
2017-04-24	$39.80	$39.85	$39.10	$39.25	$33.59	151,347
2017-04-21	$38.85	$39.25	$38.75	$39.10	$33.47	152,316
2017-04-20	$38.50	$39.00	$38.25	$39.00	$33.38	135,661
2017-04-19	$38.30	$38.50	$37.90	$38.40	$32.87	201,218
2017-04-18	$37.70	$38.15	$37.65	$38.10	$32.61	160,153
2017-04-17	$37.35	$37.90	$37.10	$37.85	$32.40	117,266
2017-04-13	$37.75	$37.90	$37.15	$37.15	$31.80	143,092
2017-04-12	$38.05	$38.18	$37.75	$37.90	$32.44	141,356
2017-04-11	$37.70	$38.25	$37.70	$38.25	$32.74	178,609
2017-04-10	$38.90	$39.45	$37.70	$37.85	$32.40	384,380
2017-04-07	$39.75	$40.18	$39.58	$40.05	$34.28	147,910
2017-04-06	$39.85	$40.05	$39.55	$40.00	$34.24	179,154
2017-04-05	$40.20	$40.20	$39.75	$39.80	$34.06	264,359
2017-04-04	$40.10	$40.45	$40.00	$40.15	$34.36	114,335
2017-04-03	$41.20	$41.20	$40.08	$40.10	$34.32	178,792
2017-03-31	$40.50	$41.15	$40.50	$41.05	$35.13	196,514
2017-03-30	$40.15	$40.90	$40.10	$40.80	$34.92	150,414
2017-03-29	$39.95	$40.20	$39.85	$40.15	$34.36	194,908
2017-03-28	$39.30	$40.30	$39.25	$40.05	$34.28	251,325
2017-03-27	$39.20	$39.65	$39.20	$39.50	$33.81	213,810
2017-03-24	$40.00	$40.05	$39.63	$39.80	$34.06	171,530
2017-03-23	$39.70	$40.30	$39.60	$40.00	$34.24	190,532
2017-03-22	$39.60	$40.20	$39.20	$39.65	$33.94	164,535
2017-03-21	$40.85	$40.85	$39.80	$39.85	$34.11	208,012
2017-03-20	$41.05	$41.10	$40.60	$40.60	$34.75	131,842
2017-03-17	$41.45	$41.50	$40.90	$41.20	$35.26	415,226
2017-03-16	$41.80	$41.98	$41.20	$41.45	$35.48	146,405
2017-03-15	$41.95	$42.28	$41.55	$42.00	$35.71	154,790
2017-03-14	$41.35	$41.95	$41.25	$41.85	$35.58	116,243
2017-03-13	$41.40	$41.75	$41.40	$41.55	$35.33	183,863
2017-03-10	$41.85	$42.00	$41.45	$41.45	$35.24	139,255
2017-03-09	$41.70	$42.10	$41.60	$41.60	$35.37	164,165
2017-03-08	$41.90	$42.20	$41.35	$41.55	$35.33	175,389
2017-03-07	$42.10	$42.20	$41.70	$41.95	$35.67	129,261
2017-03-06	$42.40	$42.60	$42.20	$42.25	$35.92	68,705
2017-03-03	$42.65	$43.10	$42.38	$42.80	$36.39	88,931
2017-03-02	$43.35	$43.35	$42.65	$42.70	$36.31	75,106
2017-03-01	$42.65	$43.35	$42.50	$43.35	$36.86	140,901
2017-02-28	$42.25	$42.35	$41.63	$41.90	$35.63	180,481
2017-02-27	$42.30	$42.70	$42.15	$42.45	$36.09	209,102
2017-02-24	$42.25	$42.65	$42.00	$42.35	$36.01	117,380
2017-02-23	$42.35	$42.85	$42.15	$42.85	$36.43	143,091
2017-02-22	$41.95	$42.40	$41.85	$42.35	$36.01	88,023
2017-02-21	$42.00	$42.25	$41.95	$42.20	$35.88	134,312
2017-02-17	$42.30	$42.30	$41.80	$41.95	$35.67	215,335
2017-02-16	$41.65	$42.40	$41.65	$42.30	$35.97	192,389
2017-02-15	$42.00	$42.20	$41.50	$41.90	$35.63	129,781
2017-02-14	$41.60	$42.30	$41.55	$42.20	$35.88	238,203
2017-02-13	$42.30	$42.60	$41.70	$41.80	$35.54	225,259
2017-02-10	$42.35	$42.65	$42.15	$42.25	$35.92	167,248
2017-02-09	$41.75	$42.35	$41.75	$42.25	$35.92	128,482
2017-02-08	$42.65	$42.65	$41.60	$41.80	$35.54	261,970
2017-02-07	$41.20	$44.15	$41.15	$43.00	$36.56	229,933
2017-02-06	$41.80	$42.10	$41.55	$41.70	$35.46	152,233
2017-02-03	$41.85	$42.15	$41.65	$42.15	$35.84	162,386
2017-02-02	$40.90	$41.50	$40.75	$41.45	$35.24	128,528
2017-02-01	$41.55	$41.95	$41.00	$41.10	$34.95	170,400
2017-01-31	$41.20	$41.75	$41.05	$41.35	$35.16	265,006
2017-01-30	$41.85	$41.86	$41.30	$41.45	$35.24	148,949
2017-01-27	$43.10	$43.10	$41.95	$42.10	$35.80	239,821
2017-01-26	$43.00	$43.20	$42.85	$43.20	$36.73	130,812
2017-01-25	$43.25	$43.40	$42.95	$43.10	$36.65	185,630
2017-01-24	$42.10	$43.10	$41.95	$42.90	$36.48	167,022
2017-01-23	$42.30	$42.45	$41.90	$42.05	$35.75	134,339
2017-01-20	$42.00	$42.65	$42.00	$42.30	$35.97	111,318
2017-01-19	$42.45	$42.55	$41.65	$42.00	$35.71	131,734
2017-01-18	$42.25	$42.60	$41.80	$42.35	$36.01	169,532
2017-01-17	$42.50	$42.50	$41.72	$42.20	$35.88	182,016
2017-01-13	$42.50	$43.20	$42.45	$42.85	$36.43	156,176
2017-01-12	$42.90	$43.05	$41.85	$42.45	$36.09	149,763
2017-01-11	$43.05	$43.25	$42.50	$43.25	$36.77	162,414
2017-01-10	$42.55	$43.05	$42.25	$43.00	$36.56	208,327
2017-01-09	$42.95	$42.95	$42.20	$42.60	$36.22	178,448
2017-01-06	$43.30	$43.35	$43.00	$43.20	$36.73	92,867
2017-01-05	$43.35	$43.50	$42.65	$43.15	$36.69	137,715
2017-01-04	$43.00	$43.55	$42.95	$43.50	$36.99	226,714
2017-01-03	$43.30	$43.30	$42.55	$42.90	$36.48	153,254
2016-12-30	$43.50	$43.50	$42.68	$42.80	$36.39	170,057
2016-12-29	$43.10	$43.40	$42.85	$43.30	$36.82	118,371
2016-12-28	$43.45	$43.45	$42.75	$43.10	$36.65	112,905
2016-12-27	$43.30	$43.30	$42.95	$43.30	$36.82	75,100
2016-12-23	$42.90	$43.15	$42.80	$43.15	$36.69	121,623
2016-12-22	$43.25	$43.25	$42.70	$42.90	$36.48	165,305
2016-12-21	$43.20	$43.45	$42.95	$43.10	$36.65	120,607
2016-12-20	$43.55	$43.55	$42.75	$43.20	$36.73	181,820
2016-12-19	$42.40	$43.60	$42.40	$43.20	$36.73	248,509
2016-12-16	$43.00	$43.20	$42.65	$42.65	$36.26	456,086
2016-12-15	$42.45	$43.05	$42.40	$42.90	$36.48	166,631
2016-12-14	$42.90	$43.10	$42.45	$42.70	$36.08	129,850
2016-12-13	$43.25	$43.65	$42.53	$42.90	$36.25	128,731
2016-12-12	$42.95	$43.45	$42.75	$43.05	$36.38	152,943
2016-12-09	$42.80	$42.95	$42.07	$42.95	$36.29	237,703
2016-12-08	$41.75	$42.63	$41.70	$42.60	$36.00	166,559
2016-12-07	$41.50	$41.95	$41.35	$41.75	$35.28	214,794
2016-12-06	$40.80	$41.60	$40.35	$41.55	$35.11	198,924
2016-12-05	$40.10	$40.75	$39.91	$40.55	$34.27	180,211
2016-12-02	$40.00	$40.10	$39.60	$39.70	$33.55	124,047
2016-12-01	$40.50	$40.60	$39.90	$40.00	$33.80	163,818
2016-11-30	$40.65	$40.75	$39.90	$40.15	$33.93	151,236
2016-11-29	$39.75	$40.50	$39.75	$40.20	$33.97	204,860
2016-11-28	$39.95	$40.20	$39.60	$39.75	$33.59	197,825
2016-11-25	$39.85	$40.30	$39.80	$40.20	$33.97	110,191
2016-11-23	$40.00	$40.00	$39.35	$39.75	$33.59	205,437
2016-11-22	$39.60	$40.05	$39.53	$39.80	$33.63	313,780
2016-11-21	$39.35	$39.40	$38.70	$39.30	$33.21	122,094
2016-11-18	$39.05	$39.15	$38.55	$39.05	$33.00	256,958
2016-11-17	$38.30	$39.05	$38.30	$39.00	$32.96	201,197
2016-11-16	$38.35	$38.45	$38.15	$38.35	$32.41	225,327
2016-11-15	$39.05	$39.10	$38.08	$38.45	$32.49	211,635
2016-11-14	$38.90	$40.06	$38.50	$39.55	$33.42	369,685
2016-11-11	$37.10	$38.80	$36.95	$38.35	$32.41	568,731
2016-11-10	$35.75	$37.15	$35.45	$37.00	$31.27	379,585
2016-11-09	$34.60	$35.15	$34.20	$35.15	$29.70	260,341
2016-11-08	$33.70	$34.35	$33.70	$34.10	$28.82	150,998
2016-11-07	$33.60	$34.15	$33.60	$33.90	$28.65	229,994
2016-11-04	$33.70	$34.15	$33.30	$33.30	$28.14	224,791
2016-11-03	$34.75	$34.80	$33.80	$33.85	$28.60	242,847
2016-11-02	$35.50	$35.90	$34.85	$34.90	$29.49	401,839
2016-11-01	$35.60	$38.10	$35.60	$36.10	$30.51	168,636
2016-10-31	$35.60	$36.10	$35.30	$35.95	$30.38	203,309
2016-10-28	$35.60	$35.90	$35.30	$35.60	$30.08	116,949
2016-10-27	$36.30	$36.30	$35.60	$35.65	$30.13	167,419
2016-10-26	$36.55	$36.80	$35.95	$36.05	$30.46	178,450
2016-10-25	$36.95	$36.95	$36.40	$36.60	$30.93	53,732
2016-10-24	$36.50	$37.05	$36.48	$37.05	$31.31	95,668
2016-10-21	$36.20	$36.35	$36.10	$36.25	$30.63	144,514
2016-10-20	$37.25	$37.30	$36.55	$36.60	$30.93	89,801
2016-10-19	$37.60	$37.60	$37.15	$37.30	$31.52	110,084
2016-10-18	$37.85	$38.00	$37.30	$37.50	$31.69	87,317
2016-10-17	$37.70	$37.75	$37.38	$37.45	$31.65	63,680
2016-10-14	$37.63	$37.79	$37.43	$37.55	$31.73	91,061
2016-10-13	$37.27	$37.46	$37.12	$37.22	$31.45	146,720
2016-10-12	$37.64	$37.82	$37.48	$37.49	$31.68	171,562
2016-10-11	$37.79	$37.87	$37.20	$37.55	$31.73	144,458
2016-10-10	$37.77	$37.93	$37.63	$37.90	$32.03	90,033
2016-10-07	$37.68	$37.92	$37.49	$37.62	$31.79	137,937
2016-10-06	$37.40	$37.72	$37.27	$37.67	$31.83	215,901
2016-10-05	$36.79	$37.54	$36.58	$37.42	$31.62	198,364
2016-10-04	$36.49	$36.67	$36.17	$36.54	$30.88	105,807
2016-10-03	$36.55	$36.55	$36.17	$36.45	$30.80	123,894
2016-09-30	$36.72	$36.91	$36.39	$36.65	$30.97	191,082
2016-09-29	$36.94	$37.18	$36.37	$36.56	$30.89	212,286
2016-09-28	$36.47	$37.13	$36.44	$37.13	$31.38	235,096
2016-09-27	$35.80	$36.53	$35.80	$36.29	$30.67	161,651
2016-09-26	$36.58	$36.67	$35.90	$35.90	$30.34	153,074
2016-09-23	$37.11	$37.34	$36.69	$36.71	$31.02	225,728
2016-09-22	$37.08	$37.37	$36.76	$37.36	$31.57	228,131
2016-09-21	$36.37	$36.77	$36.15	$36.74	$31.05	270,913
2016-09-20	$35.94	$36.08	$35.73	$36.04	$30.45	178,439
2016-09-19	$35.33	$35.70	$35.17	$35.69	$30.16	119,969
2016-09-16	$35.17	$35.21	$34.84	$35.16	$29.71	320,937
2016-09-15	$34.49	$35.23	$34.37	$35.22	$29.76	186,872
2016-09-14	$34.90	$34.90	$34.34	$34.38	$29.05	179,450
2016-09-13	$34.98	$35.10	$34.72	$34.73	$29.35	147,159
2016-09-12	$35.07	$35.53	$35.02	$35.47	$29.75	181,953
2016-09-09	$35.92	$35.92	$35.35	$35.35	$29.65	126,303
2016-09-08	$36.41	$36.67	$36.00	$36.01	$30.20	123,998
2016-09-07	$38.00	$38.00	$35.97	$36.44	$30.56	486,065
2016-09-06	$36.43	$36.43	$36.08	$36.30	$30.44	112,666
2016-09-02	$36.25	$36.45	$36.09	$36.33	$30.47	192,691
2016-09-01	$36.63	$36.73	$35.94	$36.08	$30.26	161,136
2016-08-31	$36.62	$36.70	$36.29	$36.55	$30.65	109,103
2016-08-30	$36.12	$36.54	$36.11	$36.54	$30.64	73,932
2016-08-29	$35.89	$36.29	$35.89	$36.20	$30.36	82,905
2016-08-26	$36.19	$36.41	$35.78	$35.99	$30.18	84,092
2016-08-25	$35.79	$36.31	$35.63	$36.27	$30.42	140,182
2016-08-24	$35.48	$35.81	$35.48	$35.78	$30.01	86,206
2016-08-23	$35.55	$35.73	$35.43	$35.61	$29.86	79,441
2016-08-22	$35.48	$35.58	$35.25	$35.51	$29.78	57,574
2016-08-19	$35.39	$35.61	$35.09	$35.52	$29.79	136,337
2016-08-18	$35.38	$35.53	$35.22	$35.37	$29.66	70,561
2016-08-17	$35.43	$35.54	$35.14	$35.22	$29.54	95,740
2016-08-16	$35.73	$35.92	$35.42	$35.50	$29.77	115,841
2016-08-15	$35.45	$35.87	$35.38	$35.75	$29.98	162,989
2016-08-12	$35.20	$35.41	$34.97	$35.32	$29.62	96,907
2016-08-11	$35.34	$35.39	$35.15	$35.30	$29.60	91,512
2016-08-10	$35.47	$35.47	$35.03	$35.33	$29.63	89,950
2016-08-09	$35.43	$35.55	$35.31	$35.41	$29.70	72,749
2016-08-08	$35.47	$35.47	$35.30	$35.44	$29.72	117,197
2016-08-05	$34.86	$35.34	$34.59	$35.33	$29.63	192,662
2016-08-04	$34.89	$34.89	$34.51	$34.55	$28.97	126,025
2016-08-03	$34.54	$34.83	$34.48	$34.82	$29.20	152,828
2016-08-02	$34.29	$34.50	$34.15	$34.45	$28.89	184,399
2016-08-01	$34.27	$34.49	$34.05	$34.23	$28.71	112,891
2016-07-29	$34.67	$34.67	$34.15	$34.18	$28.66	187,620
2016-07-28	$35.52	$35.52	$34.21	$34.83	$29.21	192,657
2016-07-27	$35.42	$35.42	$34.74	$34.96	$29.32	155,622
2016-07-26	$35.12	$35.45	$35.06	$35.33	$29.63	125,330
2016-07-25	$35.04	$35.39	$34.98	$35.11	$29.44	115,084
2016-07-22	$35.00	$35.29	$34.89	$35.12	$29.45	125,051
2016-07-21	$35.00	$35.18	$34.72	$35.02	$29.37	191,436
2016-07-20	$34.95	$35.28	$34.91	$35.11	$29.44	105,358
2016-07-19	$34.84	$34.98	$34.60	$34.87	$29.24	149,850
2016-07-18	$35.26	$35.29	$34.83	$34.84	$29.22	132,698
2016-07-15	$35.25	$35.34	$35.01	$35.25	$29.56	109,558
2016-07-14	$35.31	$35.35	$35.05	$35.19	$29.51	104,840
2016-07-13	$34.94	$35.01	$34.79	$34.93	$29.29	106,196
2016-07-12	$34.60	$35.21	$34.59	$34.97	$29.33	107,015
2016-07-11	$34.25	$34.58	$34.11	$34.47	$28.91	100,260
2016-07-08	$34.17	$34.25	$33.98	$34.05	$28.56	188,818
2016-07-07	$33.56	$34.00	$33.56	$33.87	$28.40	171,000
2016-07-06	$33.21	$33.60	$33.12	$33.52	$28.11	155,977
2016-07-05	$33.52	$33.68	$33.21	$33.40	$28.01	71,078
2016-07-01	$33.60	$33.93	$33.40	$33.83	$28.37	161,681
2016-06-30	$33.05	$33.79	$33.05	$33.79	$28.34	206,694
2016-06-29	$32.41	$33.08	$32.33	$33.07	$27.73	138,645
2016-06-28	$32.17	$32.34	$31.90	$32.10	$26.92	180,594
2016-06-27	$31.72	$31.86	$31.51	$31.75	$26.63	215,989
2016-06-24	$32.34	$32.71	$31.99	$32.19	$27.00	256,567
2016-06-23	$33.13	$33.65	$33.13	$33.61	$28.19	123,740
2016-06-22	$32.66	$32.94	$32.63	$32.75	$27.47	118,813
2016-06-21	$32.96	$33.01	$32.67	$32.68	$27.41	104,741
2016-06-20	$32.77	$33.22	$32.77	$32.97	$27.65	127,549
2016-06-17	$32.88	$32.88	$32.00	$32.32	$27.10	363,700
2016-06-16	$32.37	$32.83	$32.08	$32.80	$27.51	122,535
2016-06-15	$32.52	$32.86	$32.37	$32.62	$27.36	165,394
2016-06-14	$32.79	$32.97	$32.45	$32.49	$27.25	124,092
2016-06-13	$33.24	$33.56	$32.81	$32.89	$27.58	96,343
2016-06-10	$33.39	$33.67	$33.24	$33.40	$28.01	109,983
2016-06-09	$33.96	$34.01	$33.49	$33.78	$28.33	140,787
2016-06-08	$34.11	$34.57	$33.93	$34.40	$28.62	114,584
2016-06-07	$33.95	$34.26	$33.73	$34.18	$28.44	245,251
2016-06-06	$33.83	$34.23	$33.76	$33.86	$28.17	138,696
2016-06-03	$34.31	$34.52	$33.67	$33.85	$28.17	133,155
2016-06-02	$34.30	$34.53	$34.15	$34.51	$28.72	166,155
2016-06-01	$34.02	$34.47	$33.72	$34.44	$28.66	164,627
2016-05-31	$33.71	$34.12	$33.60	$34.06	$28.34	189,766
2016-05-27	$33.51	$33.77	$33.46	$33.67	$28.02	188,715
2016-05-26	$33.52	$33.74	$33.52	$33.60	$27.96	129,999
2016-05-25	$33.53	$33.80	$33.35	$33.52	$27.89	177,351
2016-05-24	$33.02	$33.53	$33.02	$33.46	$27.84	154,160
2016-05-23	$33.10	$33.15	$32.87	$32.95	$27.42	95,450
2016-05-20	$32.94	$33.29	$32.84	$33.10	$27.54	176,618
2016-05-19	$32.85	$33.32	$32.58	$32.74	$27.24	164,799
2016-05-18	$32.56	$33.15	$32.51	$33.06	$27.51	184,916
2016-05-17	$33.07	$33.29	$32.41	$32.56	$27.09	171,066
2016-05-16	$33.10	$33.32	$32.92	$33.15	$27.58	161,018
2016-05-13	$32.88	$33.25	$32.83	$33.10	$27.54	290,954
2016-05-12	$33.15	$33.23	$32.75	$33.08	$27.53	154,510
2016-05-11	$33.00	$33.39	$32.93	$32.99	$27.45	102,199
2016-05-10	$33.00	$33.31	$32.96	$33.18	$27.61	96,271
2016-05-09	$33.00	$33.33	$32.69	$32.90	$27.38	105,093
2016-05-06	$32.73	$33.00	$32.49	$33.00	$27.46	179,639
2016-05-05	$32.93	$33.54	$32.44	$32.73	$27.23	135,949
2016-05-04	$33.15	$33.56	$32.80	$32.84	$27.33	181,652
2016-05-03	$31.90	$33.48	$31.90	$33.36	$27.76	298,980
2016-05-02	$31.25	$31.62	$31.24	$31.41	$26.14	135,738
2016-04-29	$31.15	$31.28	$30.87	$31.10	$25.88	79,963
2016-04-28	$31.54	$31.73	$31.16	$31.22	$25.98	74,112
2016-04-27	$31.84	$32.20	$31.64	$31.78	$26.44	69,357
2016-04-26	$31.53	$31.99	$31.41	$31.89	$26.54	112,523
2016-04-25	$31.48	$31.53	$31.10	$31.53	$26.24	114,879
2016-04-22	$31.49	$31.78	$31.44	$31.53	$26.24	180,994
2016-04-21	$31.93	$31.99	$31.36	$31.39	$26.12	81,505
2016-04-20	$31.52	$32.08	$31.52	$32.01	$26.64	99,836
2016-04-19	$31.73	$31.90	$31.51	$31.57	$26.27	109,450
2016-04-18	$31.49	$31.52	$31.27	$31.51	$26.22	102,792
2016-04-15	$31.18	$31.67	$31.18	$31.58	$26.28	142,192
2016-04-14	$30.95	$31.43	$30.95	$31.35	$26.09	201,548
2016-04-13	$30.87	$31.32	$30.87	$30.97	$25.77	366,725
2016-04-12	$30.36	$30.85	$30.25	$30.72	$25.56	188,143
2016-04-11	$30.97	$31.28	$30.30	$30.36	$25.26	239,391
2016-04-08	$30.96	$31.11	$30.60	$30.79	$25.62	95,236
2016-04-07	$30.57	$30.92	$30.44	$30.65	$25.50	161,420
2016-04-06	$30.78	$30.91	$30.49	$30.82	$25.65	109,125
2016-04-05	$30.89	$31.21	$30.73	$30.73	$25.57	102,934
2016-04-04	$31.76	$31.92	$31.17	$31.17	$25.94	165,776
2016-04-01	$31.47	$31.72	$31.32	$31.72	$26.39	91,024
2016-03-31	$31.96	$32.07	$31.68	$31.69	$26.37	94,997
2016-03-30	$31.92	$32.19	$31.86	$32.07	$26.69	105,296
2016-03-29	$31.33	$31.89	$31.33	$31.88	$26.53	175,800
2016-03-28	$31.14	$31.52	$31.14	$31.47	$26.19	67,268
2016-03-24	$31.03	$31.19	$30.75	$31.00	$25.80	110,387
2016-03-23	$31.50	$31.78	$31.28	$31.29	$26.04	151,797
2016-03-22	$31.47	$31.90	$31.35	$31.56	$26.26	138,285
2016-03-21	$32.07	$32.31	$31.48	$31.71	$26.39	254,113
2016-03-18	$32.29	$32.44	$31.95	$32.30	$26.88	275,520
2016-03-17	$31.40	$32.19	$30.93	$32.08	$26.69	105,329
2016-03-16	$31.39	$31.83	$31.39	$31.58	$26.06	96,132
2016-03-15	$31.43	$31.83	$31.20	$31.47	$25.97	85,722
2016-03-14	$31.75	$32.00	$31.57	$31.72	$26.18	86,366
2016-03-11	$31.75	$31.97	$31.34	$31.94	$26.36	142,872
2016-03-10	$31.06	$31.87	$30.97	$31.38	$25.90	120,610
2016-03-09	$31.27	$31.48	$30.93	$31.01	$25.59	103,438
2016-03-08	$31.61	$31.79	$31.01	$31.11	$25.67	176,596
2016-03-07	$31.36	$31.95	$31.32	$31.90	$26.33	124,891
2016-03-04	$31.61	$31.70	$31.34	$31.59	$26.07	113,253
2016-03-03	$31.37	$31.60	$31.17	$31.58	$26.06	128,763
2016-03-02	$31.39	$31.56	$31.00	$31.38	$25.90	169,031
2016-03-01	$31.06	$31.71	$31.06	$31.49	$25.99	96,904
2016-02-29	$31.13	$31.43	$30.77	$30.81	$25.43	236,914
2016-02-26	$31.40	$31.50	$30.95	$31.17	$25.72	83,102
2016-02-25	$30.99	$31.29	$30.89	$31.25	$25.79	63,507
2016-02-24	$30.28	$31.04	$30.25	$30.92	$25.52	78,904
2016-02-23	$31.05	$31.26	$30.64	$30.64	$25.29	210,595
2016-02-22	$31.17	$31.33	$31.05	$31.17	$25.72	143,938
2016-02-19	$30.78	$31.15	$30.65	$30.92	$25.52	140,272
2016-02-18	$30.49	$30.95	$30.30	$30.81	$25.43	135,622
2016-02-17	$30.49	$30.84	$30.25	$30.49	$25.16	169,297
2016-02-16	$30.55	$30.74	$30.06	$30.18	$24.91	119,838
2016-02-12	$28.61	$30.41	$28.61	$30.19	$24.92	235,727
2016-02-11	$27.96	$28.72	$27.96	$28.31	$23.36	377,102
2016-02-10	$28.30	$28.65	$27.15	$27.59	$22.77	316,255
2016-02-09	$28.44	$29.02	$28.35	$28.80	$23.77	156,646
2016-02-08	$28.72	$29.38	$28.50	$29.20	$24.10	144,779
2016-02-05	$29.33	$29.48	$29.09	$29.13	$24.04	141,865
2016-02-04	$29.41	$29.64	$29.12	$29.39	$24.26	85,593
2016-02-03	$29.99	$29.99	$29.07	$29.47	$24.32	111,607
2016-02-02	$29.93	$30.05	$29.63	$29.68	$24.49	72,159
2016-02-01	$30.46	$30.49	$29.85	$30.24	$24.96	129,314
2016-01-29	$29.95	$30.72	$29.83	$30.72	$25.35	205,012
2016-01-28	$29.72	$29.93	$29.57	$29.84	$24.63	64,016
2016-01-27	$29.43	$30.07	$29.36	$29.45	$24.30	141,310
2016-01-26	$29.07	$29.63	$29.01	$29.43	$24.29	110,979
2016-01-25	$29.32	$29.46	$28.80	$28.84	$23.80	96,907
2016-01-22	$29.02	$29.64	$28.86	$29.52	$24.36	118,659
2016-01-21	$29.12	$29.25	$28.71	$28.77	$23.74	177,270
2016-01-20	$28.94	$29.51	$28.45	$29.21	$24.11	254,682
2016-01-19	$30.07	$30.07	$29.23	$29.44	$24.30	169,583
2016-01-15	$29.93	$30.14	$29.18	$29.86	$24.64	270,476
2016-01-14	$30.31	$31.11	$30.14	$30.60	$25.25	197,295
2016-01-13	$31.19	$31.19	$30.12	$30.28	$24.99	249,763
2016-01-12	$30.94	$31.01	$30.35	$31.00	$25.58	210,672
2016-01-11	$30.55	$30.92	$30.20	$30.73	$25.36	145,036
2016-01-08	$31.09	$31.35	$30.28	$30.39	$25.08	209,046
2016-01-07	$31.46	$31.77	$30.84	$31.06	$25.63	192,746
2016-01-06	$31.50	$32.07	$31.39	$32.06	$26.46	165,186
2016-01-05	$31.87	$32.10	$31.67	$32.01	$26.42	191,841
2016-01-04	$32.64	$32.64	$31.66	$31.89	$26.32	195,526
2015-12-31	$33.78	$33.85	$33.15	$33.18	$27.38	100,975
2015-12-30	$33.91	$34.29	$33.85	$33.90	$27.98	86,999
2015-12-29	$33.84	$34.21	$33.75	$34.03	$28.08	60,151
2015-12-28	$33.56	$33.77	$33.41	$33.71	$27.82	145,430
2015-12-24	$33.51	$33.93	$33.51	$33.75	$27.85	40,797
2015-12-23	$33.42	$33.60	$33.32	$33.46	$27.61	130,501
2015-12-22	$33.22	$33.39	$32.76	$33.26	$27.45	123,126
2015-12-21	$32.75	$33.17	$32.55	$33.15	$27.36	119,713
2015-12-18	$33.04	$33.14	$32.39	$32.42	$26.76	368,455
2015-12-17	$33.54	$33.88	$33.26	$33.26	$27.45	103,251
2015-12-16	$33.72	$33.86	$33.20	$33.73	$27.63	103,902
2015-12-15	$33.24	$33.77	$33.15	$33.59	$27.51	151,591
2015-12-14	$33.22	$33.41	$32.94	$33.07	$27.09	152,826
2015-12-11	$33.08	$33.59	$32.75	$33.15	$27.15	307,386
2015-12-10	$33.48	$33.81	$33.35	$33.67	$27.58	251,901
2015-12-09	$33.98	$34.36	$33.54	$33.61	$27.53	112,762
2015-12-08	$34.28	$34.55	$34.08	$34.08	$27.92	78,808
2015-12-07	$34.94	$35.10	$34.45	$34.62	$28.36	88,176
2015-12-04	$34.71	$35.25	$34.70	$35.06	$28.72	116,769
2015-12-03	$35.13	$35.22	$34.52	$34.72	$28.44	101,795
2015-12-02	$35.21	$35.36	$34.85	$34.98	$28.65	84,884
2015-12-01	$35.01	$35.32	$35.01	$35.20	$28.83	132,038
2015-11-30	$35.10	$35.21	$34.86	$34.93	$28.61	204,411
2015-11-27	$34.55	$35.09	$34.51	$35.08	$28.73	58,330
2015-11-25	$34.41	$34.61	$34.28	$34.60	$28.34	166,399
2015-11-24	$34.33	$34.42	$34.02	$34.39	$28.17	261,204
2015-11-23	$34.33	$34.65	$34.18	$34.34	$28.13	200,403
2015-11-20	$33.66	$34.72	$33.64	$34.35	$28.14	266,208
2015-11-19	$33.38	$33.63	$33.31	$33.46	$27.41	119,688
2015-11-18	$33.30	$33.45	$33.10	$33.31	$27.29	141,833
2015-11-17	$33.46	$33.55	$33.17	$33.22	$27.21	96,658
2015-11-16	$33.29	$33.46	$33.13	$33.34	$27.31	149,918
2015-11-13	$33.22	$33.67	$33.22	$33.28	$27.26	100,607
2015-11-12	$34.08	$34.55	$33.43	$33.45	$27.40	59,949
2015-11-11	$34.55	$34.73	$34.11	$34.16	$27.98	74,626
2015-11-10	$33.96	$34.54	$33.96	$34.34	$28.13	112,405
2015-11-09	$34.56	$34.59	$34.21	$34.24	$28.05	187,020
2015-11-06	$34.11	$34.83	$33.88	$34.52	$28.28	233,552
2015-11-05	$33.85	$34.32	$33.73	$34.13	$27.96	144,402
2015-11-04	$34.24	$34.26	$33.80	$33.88	$27.75	75,943
2015-11-03	$34.42	$34.47	$34.06	$34.18	$28.00	95,257
2015-11-02	$34.27	$34.87	$34.01	$34.56	$28.31	210,828
2015-10-30	$33.79	$34.91	$33.79	$34.24	$28.05	212,885
2015-10-29	$33.71	$34.30	$32.28	$34.18	$28.00	225,137
2015-10-28	$35.12	$36.73	$35.11	$36.42	$29.83	195,907
2015-10-27	$35.29	$35.39	$34.92	$35.09	$28.74	157,925
2015-10-26	$35.16	$35.61	$35.16	$35.53	$29.10	111,144
2015-10-23	$35.18	$35.32	$35.08	$35.27	$28.89	139,271
2015-10-22	$35.00	$35.30	$34.86	$35.09	$28.74	144,575
2015-10-21	$35.39	$35.58	$34.80	$34.82	$28.52	91,113
2015-10-20	$35.00	$35.44	$34.96	$35.39	$28.99	73,616
2015-10-19	$34.67	$35.03	$34.48	$35.00	$28.67	95,627
2015-10-16	$34.72	$34.76	$34.30	$34.72	$28.44	123,001
2015-10-15	$34.29	$34.63	$34.01	$34.60	$28.34	123,417
2015-10-14	$34.43	$34.84	$34.05	$34.14	$27.96	113,122
2015-10-13	$35.04	$35.29	$34.45	$34.49	$28.25	120,156
2015-10-12	$34.65	$35.31	$34.65	$35.19	$28.83	90,090
2015-10-09	$35.49	$35.58	$34.62	$34.69	$28.42	135,717
2015-10-08	$34.72	$35.52	$34.53	$35.47	$29.05	146,157
2015-10-07	$34.26	$34.81	$34.08	$34.80	$28.51	198,075
2015-10-06	$33.98	$34.36	$33.81	$33.89	$27.76	96,144
2015-10-05	$33.12	$34.06	$33.12	$34.00	$27.85	76,568
2015-10-02	$32.65	$33.03	$32.28	$32.89	$26.94	157,525
2015-10-01	$33.16	$33.16	$32.49	$32.94	$26.98	164,339
2015-09-30	$33.61	$33.61	$32.85	$33.22	$27.21	189,924
2015-09-29	$34.10	$34.17	$33.25	$33.41	$27.37	167,420
2015-09-28	$34.46	$34.57	$34.04	$34.06	$27.90	169,762
2015-09-25	$34.00	$34.85	$33.84	$34.55	$28.30	310,030
2015-09-24	$33.25	$33.95	$33.25	$33.88	$27.75	258,839
2015-09-23	$33.50	$33.68	$33.34	$33.45	$27.40	100,505
2015-09-22	$33.24	$33.43	$33.17	$33.37	$27.33	86,564
2015-09-21	$33.32	$33.91	$33.32	$33.54	$27.47	84,488
2015-09-18	$33.12	$33.43	$32.91	$33.14	$27.15	236,747
2015-09-17	$33.22	$33.77	$33.22	$33.50	$27.44	159,098
2015-09-16	$33.27	$33.32	$33.11	$33.26	$27.24	110,599
2015-09-15	$33.24	$33.34	$33.01	$33.25	$27.24	59,565
2015-09-14	$33.14	$33.34	$32.65	$33.18	$27.18	90,702
2015-09-11	$32.69	$33.35	$32.69	$33.34	$27.11	67,779
2015-09-10	$32.80	$33.17	$32.58	$32.89	$26.74	82,082
2015-09-09	$33.27	$33.45	$32.77	$32.80	$26.67	128,046
2015-09-08	$32.60	$33.12	$32.47	$33.08	$26.89	106,592

Horace Mann Educators Corp (HMN) News Headlines

Recent Horace Mann Educators Corp (HMN) News

Similar Companies to Horace Mann Educators Corp (HMN) 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

Horace Mann Educators Corp (HMN) Exchange: NYSE