HNI Corp (HNI) Stock

Data as of April 18, 2024

$41.26 ($0.18) 0.44%

HNI Corp - Daily Information

Click for more stock information on HNI Corp.

Daily Information	Data
Date	April 18, 2024
Open	$41.24
Previous Close	$41.26
High	$41.82
Low	$41.17
Adjusted Open	$41.24
Previous Adjusted Close	$41.26
Adjusted High	$41.82
Adjusted Low	$41.17

About HNI Corp (HNI)

HNI Corporation is a manufacturer of workplace furnishings and residential building products, operating under two segments. The Workplace Furnishings segment is a leading global designer and provider of commercial furnishings, going to market under multiple unique brands. The Residential Building Products segment is the nation's leading manufacturer and marketer of hearth products, which include a full array of gas, electric, wood, and pellet-burning fireplaces, inserts, stoves, facings, and accessories.

Invest in HNI Corp (HNI)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for HNI Corp (HNI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$41.24	$41.82	$41.17	$41.26	$41.26	166,547
2024-04-17	$41.65	$41.66	$41.06	$41.08	$41.08	141,360
2024-04-16	$41.31	$41.59	$40.94	$41.28	$41.28	143,822
2024-04-15	$42.28	$42.62	$41.22	$41.55	$41.55	297,529
2024-04-12	$42.07	$42.48	$41.73	$42.13	$42.13	132,901
2024-04-11	$41.90	$42.24	$41.84	$42.22	$42.22	151,334
2024-04-10	$42.65	$42.76	$41.72	$41.91	$41.91	190,622
2024-04-09	$43.85	$44.02	$43.35	$43.64	$43.64	103,480
2024-04-08	$43.89	$44.05	$43.67	$43.89	$43.89	146,010
2024-04-05	$43.76	$44.13	$43.55	$43.81	$43.81	162,352
2024-04-04	$44.69	$44.75	$43.90	$43.98	$43.98	139,175
2024-04-03	$43.95	$44.67	$43.95	$44.29	$44.29	125,319
2024-04-02	$43.78	$44.16	$43.60	$44.09	$44.09	316,829
2024-04-01	$45.07	$45.16	$43.98	$44.11	$44.11	197,012
2024-03-28	$44.92	$45.47	$44.49	$45.13	$45.13	259,121
2024-03-27	$45.10	$45.35	$44.96	$45.11	$45.11	164,716
2024-03-26	$44.68	$44.92	$44.56	$44.69	$44.69	159,448
2024-03-25	$44.44	$44.88	$44.44	$44.62	$44.62	147,662
2024-03-22	$44.95	$44.95	$44.30	$44.46	$44.46	150,890
2024-03-21	$44.66	$45.20	$44.30	$44.82	$44.82	245,733
2024-03-20	$43.96	$44.83	$43.80	$44.71	$44.71	208,247
2024-03-19	$43.44	$44.18	$43.18	$44.12	$44.12	291,198
2024-03-18	$43.62	$44.22	$43.41	$43.57	$43.57	404,967
2024-03-15	$43.13	$43.76	$42.84	$43.72	$43.72	1,096,395
2024-03-14	$42.99	$43.29	$42.56	$43.16	$43.16	452,785
2024-03-13	$41.89	$43.06	$41.87	$43.06	$43.06	428,694
2024-03-12	$42.28	$42.28	$41.81	$42.03	$42.03	271,810
2024-03-11	$42.92	$43.06	$42.04	$42.38	$42.38	238,346
2024-03-08	$43.28	$43.66	$42.90	$43.19	$43.19	182,379
2024-03-07	$42.99	$43.36	$42.95	$43.03	$43.03	249,345
2024-03-06	$42.75	$43.30	$42.40	$42.75	$42.75	309,861
2024-03-05	$43.41	$43.74	$42.60	$42.65	$42.65	282,429
2024-03-04	$43.85	$44.24	$43.49	$43.61	$43.61	248,894
2024-03-01	$44.80	$44.80	$43.62	$43.89	$43.89	379,550
2024-02-29	$44.06	$44.93	$43.84	$44.81	$44.81	399,928
2024-02-28	$43.61	$44.08	$43.28	$43.53	$43.53	188,709
2024-02-27	$43.44	$44.20	$43.33	$43.82	$43.82	314,137
2024-02-26	$42.82	$43.45	$42.10	$43.10	$43.10	464,597
2024-02-23	$42.18	$43.10	$42.03	$43.09	$43.09	396,788
2024-02-22	$42.64	$43.80	$41.93	$42.49	$42.18	431,245
2024-02-21	$42.97	$43.21	$42.74	$42.88	$42.88	313,820
2024-02-20	$43.01	$43.64	$42.75	$43.26	$43.26	378,520
2024-02-16	$43.58	$43.79	$43.34	$43.53	$43.53	202,883
2024-02-15	$43.07	$44.10	$43.00	$43.95	$43.95	281,284
2024-02-14	$41.80	$42.73	$41.80	$42.70	$42.70	501,088
2024-02-13	$42.02	$42.30	$41.15	$41.34	$41.34	247,915
2024-02-12	$42.63	$43.47	$42.62	$43.16	$43.16	228,241
2024-02-09	$42.08	$42.64	$41.92	$42.53	$42.53	202,769
2024-02-08	$41.15	$42.12	$41.02	$42.11	$42.11	172,740
2024-02-07	$40.70	$41.10	$40.53	$41.07	$41.07	155,801
2024-02-06	$40.50	$41.04	$40.50	$40.72	$40.72	168,889
2024-02-05	$40.50	$40.73	$40.22	$40.51	$40.51	160,980
2024-02-02	$40.88	$41.22	$40.69	$40.97	$40.97	161,418
2024-02-01	$41.03	$41.54	$40.50	$41.48	$41.48	259,730
2024-01-31	$42.26	$42.34	$40.66	$40.72	$40.72	973,950
2024-01-30	$41.63	$42.20	$41.50	$42.19	$42.19	180,319
2024-01-29	$41.36	$41.93	$41.32	$41.92	$41.92	180,641
2024-01-26	$41.32	$41.70	$40.98	$41.36	$41.36	252,262
2024-01-25	$41.20	$41.36	$40.58	$40.84	$40.84	231,898
2024-01-24	$41.66	$41.66	$40.65	$40.86	$40.86	121,453
2024-01-23	$41.81	$41.83	$41.18	$41.27	$41.27	152,428
2024-01-22	$40.99	$41.88	$40.92	$41.68	$41.68	304,115
2024-01-19	$40.76	$40.76	$40.11	$40.61	$40.61	218,703
2024-01-18	$40.28	$40.61	$39.96	$40.60	$40.60	188,294
2024-01-17	$40.00	$40.52	$39.95	$40.04	$40.04	168,048
2024-01-16	$40.61	$40.94	$40.29	$40.42	$40.42	206,345
2024-01-12	$41.23	$41.24	$40.63	$40.91	$40.91	214,124
2024-01-11	$40.68	$40.86	$40.23	$40.84	$40.84	184,197
2024-01-10	$40.51	$40.93	$40.50	$40.85	$40.85	188,229
2024-01-09	$40.39	$40.45	$40.08	$40.43	$40.43	165,095
2024-01-08	$40.45	$41.01	$40.28	$40.95	$40.95	196,743
2024-01-05	$40.82	$41.43	$40.51	$40.52	$40.52	261,664
2024-01-04	$41.71	$41.98	$41.12	$41.14	$41.14	209,807
2024-01-03	$41.35	$41.81	$40.76	$41.65	$41.65	279,967
2024-01-02	$41.45	$41.75	$41.09	$41.54	$41.54	220,894
2023-12-29	$41.89	$42.30	$41.65	$41.83	$41.83	270,535
2023-12-28	$42.00	$42.26	$41.89	$42.02	$42.02	138,075
2023-12-27	$42.52	$42.73	$42.16	$42.29	$42.29	158,974
2023-12-26	$42.37	$42.59	$42.17	$42.39	$42.39	156,300
2023-12-22	$42.31	$42.61	$42.18	$42.35	$42.35	208,902
2023-12-21	$42.48	$42.79	$41.72	$42.21	$42.21	246,110
2023-12-20	$41.22	$43.22	$41.10	$42.03	$42.03	460,547
2023-12-19	$41.33	$41.76	$41.28	$41.64	$41.64	197,402
2023-12-18	$41.33	$41.64	$40.96	$41.17	$41.17	270,209
2023-12-15	$41.54	$41.54	$40.38	$41.00	$41.00	1,809,806
2023-12-14	$41.03	$41.59	$40.96	$41.50	$41.50	395,637
2023-12-13	$40.10	$40.96	$39.44	$40.92	$40.92	600,350
2023-12-12	$40.53	$40.62	$40.06	$40.09	$40.09	330,754
2023-12-11	$40.19	$40.58	$39.84	$40.53	$40.53	326,306
2023-12-08	$40.45	$40.47	$39.86	$40.34	$40.34	409,220
2023-12-07	$40.13	$40.59	$39.62	$40.58	$40.58	301,435
2023-12-06	$39.78	$40.14	$39.46	$40.09	$40.09	385,781
2023-12-05	$40.11	$40.11	$39.51	$39.76	$39.76	199,699
2023-12-04	$39.49	$40.25	$39.30	$40.22	$40.22	227,340
2023-12-01	$39.05	$39.84	$38.83	$39.69	$39.69	253,097
2023-11-30	$38.94	$39.14	$38.63	$39.07	$39.07	351,016
2023-11-29	$38.87	$39.52	$38.77	$38.99	$38.99	339,591
2023-11-28	$38.97	$39.07	$38.55	$38.73	$38.73	252,423
2023-11-27	$39.03	$39.44	$38.97	$39.07	$39.07	225,600
2023-11-24	$39.32	$39.32	$39.03	$39.30	$39.30	58,158
2023-11-22	$39.39	$39.63	$38.86	$39.16	$39.16	117,831
2023-11-21	$39.20	$39.45	$38.83	$39.19	$39.19	166,968
2023-11-20	$39.00	$39.47	$38.69	$39.37	$39.37	192,260
2023-11-17	$39.20	$39.38	$38.66	$39.21	$39.21	204,432
2023-11-16	$39.42	$39.59	$39.03	$39.28	$38.96	160,411
2023-11-15	$39.53	$39.87	$39.15	$39.39	$39.07	280,993
2023-11-14	$38.92	$39.71	$38.37	$39.71	$39.39	359,046
2023-11-13	$37.75	$37.98	$37.38	$37.87	$37.87	222,007
2023-11-10	$37.98	$38.12	$37.49	$37.97	$37.97	321,252
2023-11-09	$38.15	$38.29	$37.45	$37.84	$37.84	218,656
2023-11-08	$38.12	$38.12	$37.71	$38.05	$38.05	221,274
2023-11-07	$38.42	$38.43	$37.90	$38.14	$38.14	188,057
2023-11-06	$38.50	$38.59	$38.11	$38.46	$38.46	279,442
2023-11-03	$38.37	$38.68	$38.00	$38.55	$38.55	259,788
2023-11-02	$36.96	$38.00	$36.72	$37.71	$37.71	329,057
2023-11-01	$35.07	$36.62	$34.64	$36.56	$36.56	452,780
2023-10-31	$34.02	$34.85	$33.26	$34.69	$34.69	274,945
2023-10-30	$33.28	$33.75	$33.21	$33.37	$33.37	269,644
2023-10-27	$33.21	$33.40	$32.70	$32.86	$32.86	216,022
2023-10-26	$33.20	$33.91	$33.20	$33.35	$33.35	147,886
2023-10-25	$33.49	$33.75	$33.07	$33.25	$33.25	162,579
2023-10-24	$33.84	$34.11	$33.40	$33.66	$33.66	152,352
2023-10-23	$33.84	$34.08	$33.55	$33.57	$33.57	292,842
2023-10-20	$34.63	$34.86	$33.81	$33.91	$33.91	449,328
2023-10-19	$35.09	$35.35	$34.40	$34.48	$34.48	232,549
2023-10-18	$36.07	$36.07	$35.20	$35.26	$35.26	155,566
2023-10-17	$35.73	$36.92	$35.61	$36.48	$36.48	371,528
2023-10-16	$35.72	$36.27	$35.26	$35.91	$35.91	116,767
2023-10-13	$36.39	$36.39	$35.33	$35.49	$35.49	124,642
2023-10-12	$36.53	$36.62	$35.78	$36.19	$36.19	164,004
2023-10-11	$36.06	$36.72	$36.06	$36.65	$36.65	141,301
2023-10-10	$36.00	$36.47	$35.97	$36.09	$36.09	136,347
2023-10-09	$35.26	$35.94	$35.01	$35.80	$35.80	186,240
2023-10-06	$34.71	$35.50	$34.58	$35.29	$35.29	280,567
2023-10-05	$34.71	$34.98	$34.57	$34.95	$34.95	214,745
2023-10-04	$34.11	$34.83	$34.02	$34.79	$34.79	193,174
2023-10-03	$33.99	$34.30	$33.82	$34.17	$34.17	204,744
2023-10-02	$34.55	$34.55	$33.85	$34.15	$34.15	243,654
2023-09-29	$34.87	$34.90	$34.33	$34.63	$34.63	289,225
2023-09-28	$34.51	$34.96	$34.37	$34.85	$34.85	341,133
2023-09-27	$33.85	$34.68	$33.73	$34.54	$34.54	296,807
2023-09-26	$33.49	$33.71	$32.94	$32.96	$32.96	176,014
2023-09-25	$33.71	$34.01	$33.38	$33.65	$33.65	148,693
2023-09-22	$34.15	$34.54	$33.86	$33.87	$33.87	210,986
2023-09-21	$33.41	$34.16	$33.21	$34.07	$34.07	303,838
2023-09-20	$33.71	$34.35	$33.31	$33.52	$33.52	307,561
2023-09-19	$33.00	$33.39	$32.93	$33.31	$33.31	226,624
2023-09-18	$32.71	$33.47	$32.60	$32.87	$32.87	251,999
2023-09-15	$32.59	$32.86	$32.15	$32.49	$32.49	1,345,770
2023-09-14	$32.14	$32.79	$32.11	$32.72	$32.72	235,952
2023-09-13	$31.80	$31.88	$31.46	$31.73	$31.73	218,598
2023-09-12	$31.55	$31.92	$31.55	$31.73	$31.73	213,927
2023-09-11	$31.36	$31.59	$31.03	$31.45	$31.45	222,722
2023-09-08	$31.42	$31.82	$31.14	$31.50	$31.50	220,126
2023-09-07	$32.02	$32.29	$31.18	$31.38	$31.38	227,487
2023-09-06	$32.33	$32.71	$31.59	$31.98	$31.98	235,645
2023-09-05	$33.00	$33.25	$32.06	$32.34	$32.34	273,765
2023-09-01	$32.90	$33.54	$32.88	$33.24	$33.24	202,167
2023-08-31	$32.44	$33.09	$32.44	$32.76	$32.76	312,021
2023-08-30	$31.74	$32.57	$31.74	$32.50	$32.50	186,957
2023-08-29	$31.42	$31.78	$31.42	$31.73	$31.73	98,421
2023-08-28	$30.81	$31.53	$30.81	$31.49	$31.49	115,104
2023-08-25	$30.59	$31.03	$30.50	$30.76	$30.76	185,758
2023-08-24	$30.99	$31.26	$30.37	$30.52	$30.52	235,865
2023-08-23	$31.47	$31.55	$31.12	$31.52	$31.19	193,295
2023-08-22	$31.67	$31.90	$31.22	$31.41	$31.08	140,629
2023-08-21	$31.99	$32.09	$31.32	$31.49	$31.49	211,308
2023-08-18	$31.64	$32.28	$31.62	$31.95	$31.95	165,021
2023-08-17	$32.28	$32.53	$31.76	$31.84	$31.84	172,511
2023-08-16	$32.76	$32.99	$32.02	$32.07	$32.07	129,546
2023-08-15	$32.58	$32.93	$32.48	$32.58	$32.58	149,472
2023-08-14	$32.27	$32.92	$32.11	$32.75	$32.75	209,518
2023-08-11	$32.10	$32.74	$32.00	$32.73	$32.73	192,443
2023-08-10	$32.27	$32.95	$31.91	$32.29	$32.29	355,477
2023-08-09	$30.00	$32.65	$29.70	$32.49	$32.49	469,102
2023-08-08	$29.47	$29.54	$27.92	$29.09	$29.09	220,363
2023-08-07	$28.83	$28.83	$28.35	$28.54	$28.54	153,937
2023-08-04	$28.94	$29.29	$28.69	$28.69	$28.69	119,793
2023-08-03	$28.77	$29.07	$28.66	$28.97	$28.97	132,234
2023-08-02	$28.76	$29.25	$28.37	$28.92	$28.92	113,830
2023-08-01	$28.83	$29.15	$28.64	$28.95	$28.95	148,160
2023-07-31	$28.90	$29.20	$28.82	$29.09	$29.09	366,506
2023-07-28	$29.08	$29.12	$28.58	$28.84	$28.84	130,077
2023-07-27	$29.16	$29.24	$28.52	$28.74	$28.74	162,384
2023-07-26	$28.72	$29.42	$28.72	$29.17	$29.17	130,018
2023-07-25	$28.66	$29.22	$28.66	$28.83	$28.83	152,908
2023-07-24	$28.60	$28.98	$28.50	$28.73	$28.73	208,548
2023-07-21	$28.52	$28.59	$28.27	$28.58	$28.58	294,315
2023-07-20	$28.39	$28.41	$28.03	$28.34	$28.34	160,849
2023-07-19	$28.25	$28.35	$27.71	$28.29	$28.29	192,214
2023-07-18	$27.82	$28.40	$27.76	$28.18	$28.18	151,320
2023-07-17	$27.77	$27.88	$27.50	$27.70	$27.70	171,421
2023-07-14	$28.15	$28.15	$27.24	$27.80	$27.80	177,750
2023-07-13	$27.76	$28.31	$27.76	$28.25	$28.25	224,794
2023-07-12	$28.13	$28.22	$27.77	$27.84	$27.84	153,412
2023-07-11	$27.53	$27.67	$27.27	$27.63	$27.63	117,780
2023-07-10	$27.43	$28.09	$27.29	$27.40	$27.40	173,952
2023-07-07	$27.45	$27.98	$27.45	$27.68	$27.68	151,742
2023-07-06	$27.89	$27.97	$27.26	$27.49	$27.49	188,523
2023-07-05	$28.41	$28.49	$27.73	$28.03	$28.03	273,523
2023-07-03	$28.16	$28.81	$28.16	$28.61	$28.61	144,340
2023-06-30	$28.10	$28.30	$27.86	$28.18	$28.18	235,593
2023-06-29	$27.59	$28.04	$27.31	$27.98	$27.98	223,495
2023-06-28	$27.30	$27.61	$27.11	$27.50	$27.50	187,802
2023-06-27	$27.09	$27.76	$26.92	$27.42	$27.42	198,851
2023-06-26	$27.48	$27.58	$26.74	$26.92	$26.92	357,236
2023-06-23	$27.25	$28.10	$27.24	$27.50	$27.50	2,034,599
2023-06-22	$27.01	$27.61	$26.87	$27.55	$27.55	304,827
2023-06-21	$26.62	$27.80	$26.36	$27.16	$27.16	429,185
2023-06-20	$26.67	$27.06	$26.44	$26.66	$26.66	268,504
2023-06-16	$26.91	$26.91	$26.25	$26.80	$26.80	679,500
2023-06-15	$26.17	$26.73	$26.11	$26.70	$26.70	241,624
2023-06-14	$26.77	$27.04	$26.15	$26.29	$26.29	263,551
2023-06-13	$26.68	$27.35	$26.59	$26.63	$26.63	393,043
2023-06-12	$26.78	$27.15	$26.50	$26.50	$26.50	365,469
2023-06-09	$26.74	$27.11	$26.56	$26.70	$26.70	174,538
2023-06-08	$27.12	$27.37	$26.60	$26.89	$26.89	250,538
2023-06-07	$26.53	$27.73	$26.53	$27.57	$27.57	326,253
2023-06-06	$25.63	$26.57	$25.63	$26.30	$26.30	220,732
2023-06-05	$26.34	$26.44	$25.57	$25.59	$25.59	395,819
2023-06-02	$26.14	$26.84	$26.05	$26.67	$26.67	357,737
2023-06-01	$25.78	$25.97	$25.26	$25.62	$25.62	356,894
2023-05-31	$26.21	$26.27	$25.06	$25.50	$25.50	1,859,287
2023-05-30	$26.63	$26.66	$25.84	$26.23	$26.23	434,211
2023-05-26	$25.88	$26.61	$25.80	$26.49	$26.49	351,612
2023-05-25	$26.64	$26.64	$25.95	$26.00	$26.00	210,346
2023-05-24	$27.13	$27.14	$26.40	$26.67	$26.67	256,462
2023-05-23	$26.64	$27.57	$26.48	$27.01	$27.01	240,505
2023-05-22	$26.64	$27.08	$26.21	$26.63	$26.63	231,218
2023-05-19	$27.50	$27.70	$26.40	$26.51	$26.51	215,208
2023-05-18	$26.77	$27.44	$26.53	$27.24	$27.24	196,827
2023-05-17	$26.37	$26.94	$26.24	$26.77	$26.77	217,326
2023-05-16	$27.22	$27.44	$26.08	$26.18	$26.18	253,632
2023-05-15	$27.78	$27.78	$27.04	$27.15	$27.15	285,574
2023-05-12	$27.67	$28.09	$27.22	$27.71	$27.71	176,223
2023-05-11	$27.28	$27.57	$26.92	$27.49	$27.49	194,961
2023-05-10	$27.97	$28.06	$27.08	$27.47	$27.47	281,861
2023-05-09	$27.16	$27.60	$26.48	$27.39	$27.39	291,236
2023-05-08	$25.90	$28.55	$25.90	$27.12	$27.12	477,234
2023-05-05	$25.30	$25.59	$24.83	$25.22	$25.22	224,885
2023-05-04	$25.27	$25.42	$24.81	$24.90	$24.90	191,170
2023-05-03	$25.77	$26.14	$25.54	$25.57	$25.57	175,715
2023-05-02	$25.87	$25.92	$25.27	$25.67	$25.67	156,538
2023-05-01	$25.99	$26.46	$25.90	$25.98	$25.98	157,476
2023-04-28	$25.55	$26.19	$25.55	$25.98	$25.98	222,683
2023-04-27	$25.29	$25.69	$25.18	$25.52	$25.52	146,615
2023-04-26	$25.30	$25.52	$24.92	$25.14	$25.14	221,096
2023-04-25	$26.10	$26.50	$25.42	$25.54	$25.54	209,122
2023-04-24	$26.30	$26.58	$26.14	$26.30	$26.30	118,829
2023-04-21	$26.41	$26.65	$26.07	$26.30	$26.30	192,205
2023-04-20	$26.56	$26.86	$26.20	$26.37	$26.37	167,335
2023-04-19	$26.09	$26.75	$25.81	$26.65	$26.65	224,195
2023-04-18	$26.52	$26.64	$25.92	$26.17	$26.17	204,390
2023-04-17	$25.95	$26.47	$25.90	$26.46	$26.46	177,251
2023-04-14	$26.29	$26.54	$25.65	$25.85	$25.85	197,553
2023-04-13	$26.40	$26.46	$26.00	$26.24	$26.24	156,394
2023-04-12	$26.87	$26.92	$26.27	$26.33	$26.33	163,840
2023-04-11	$26.74	$26.95	$26.55	$26.61	$26.61	198,481
2023-04-10	$26.55	$27.03	$26.42	$26.62	$26.62	246,845
2023-04-06	$26.72	$26.84	$26.45	$26.54	$26.54	160,788
2023-04-05	$26.62	$27.07	$26.24	$26.55	$26.55	181,561
2023-04-04	$28.22	$28.22	$26.86	$26.89	$26.89	205,916
2023-04-03	$27.86	$28.17	$27.58	$28.09	$28.09	367,903
2023-03-31	$27.58	$27.84	$27.43	$27.84	$27.84	309,984
2023-03-30	$27.62	$27.70	$27.28	$27.41	$27.41	164,653
2023-03-29	$27.85	$27.85	$27.23	$27.46	$27.46	156,636
2023-03-28	$27.37	$27.77	$27.34	$27.58	$27.58	261,893
2023-03-27	$27.42	$27.68	$27.10	$27.58	$27.58	222,258
2023-03-24	$26.29	$27.02	$26.24	$26.96	$26.96	340,069
2023-03-23	$26.81	$27.24	$26.18	$26.50	$26.50	234,574
2023-03-22	$26.89	$27.50	$26.54	$26.57	$26.57	225,129
2023-03-21	$26.75	$27.53	$26.60	$26.81	$26.81	508,222
2023-03-20	$27.51	$27.79	$25.92	$26.23	$26.23	426,478
2023-03-17	$26.71	$27.35	$26.55	$27.12	$27.12	2,093,642
2023-03-16	$25.80	$26.95	$25.65	$26.92	$26.92	413,813
2023-03-15	$26.16	$26.51	$25.55	$26.17	$26.17	694,130
2023-03-14	$27.11	$27.48	$26.44	$26.78	$26.78	445,392
2023-03-13	$27.86	$28.30	$26.05	$26.14	$26.14	829,746
2023-03-10	$28.00	$28.12	$27.49	$28.06	$28.06	560,179
2023-03-09	$27.68	$28.45	$27.15	$28.03	$28.03	902,984
2023-03-08	$25.29	$27.49	$24.61	$26.82	$26.82	2,252,892
2023-03-07	$30.15	$30.35	$29.84	$29.94	$29.94	240,929
2023-03-06	$32.32	$32.32	$29.88	$30.07	$30.07	335,613
2023-03-03	$31.95	$32.46	$31.54	$32.25	$32.25	271,794
2023-03-02	$31.18	$31.82	$31.10	$31.71	$31.71	255,399
2023-03-01	$31.34	$31.57	$31.00	$31.37	$31.37	162,834
2023-02-28	$31.39	$31.62	$30.91	$31.25	$31.25	450,860
2023-02-27	$31.58	$32.13	$31.19	$31.41	$31.41	264,317
2023-02-24	$31.33	$31.68	$30.89	$31.25	$31.25	174,185
2023-02-23	$33.43	$33.43	$31.00	$31.99	$31.67	193,779
2023-02-22	$30.89	$32.20	$30.89	$31.44	$31.12	415,999
2023-02-21	$30.78	$31.09	$30.43	$30.64	$30.33	161,024
2023-02-17	$31.33	$31.70	$30.86	$31.22	$30.90	141,977
2023-02-16	$30.96	$31.50	$30.73	$31.26	$30.94	98,424
2023-02-15	$31.01	$31.50	$30.99	$31.46	$31.14	85,317
2023-02-14	$31.54	$31.66	$31.04	$31.27	$30.95	102,543
2023-02-13	$30.97	$31.74	$30.86	$31.67	$31.35	82,729
2023-02-10	$30.57	$31.25	$30.56	$31.10	$30.78	110,151
2023-02-09	$31.70	$31.87	$30.69	$30.75	$30.44	97,029
2023-02-08	$31.64	$31.74	$31.21	$31.39	$31.07	107,010
2023-02-07	$31.34	$31.94	$31.18	$31.94	$31.62	151,053
2023-02-06	$32.08	$32.21	$31.37	$31.65	$31.33	136,697
2023-02-03	$32.09	$32.86	$32.08	$32.30	$31.97	189,635
2023-02-02	$31.91	$32.44	$31.80	$32.35	$32.02	194,285
2023-02-01	$31.53	$32.19	$31.38	$31.85	$31.53	240,767
2023-01-31	$30.50	$31.85	$30.50	$31.77	$31.45	958,042
2023-01-30	$30.37	$30.76	$30.37	$30.44	$30.13	107,490
2023-01-27	$30.47	$30.92	$30.09	$30.58	$30.27	103,789
2023-01-26	$30.49	$30.55	$29.81	$30.29	$29.98	91,291
2023-01-25	$29.50	$30.07	$29.19	$30.05	$29.75	113,575
2023-01-24	$29.51	$29.86	$29.25	$29.64	$29.34	97,858
2023-01-23	$29.81	$29.92	$29.43	$29.50	$29.20	129,038
2023-01-20	$29.89	$29.89	$29.30	$29.53	$29.53	153,721
2023-01-19	$30.18	$30.18	$29.65	$29.70	$29.70	112,548
2023-01-18	$30.99	$31.08	$30.15	$30.22	$30.22	84,450
2023-01-17	$30.90	$30.95	$30.58	$30.78	$30.78	95,454
2023-01-13	$30.56	$30.86	$30.21	$30.67	$30.67	111,888
2023-01-12	$30.65	$31.01	$30.37	$31.01	$31.01	106,813
2023-01-11	$30.30	$30.67	$29.99	$30.45	$30.45	177,509
2023-01-10	$29.75	$30.16	$29.33	$30.10	$30.10	120,337
2023-01-09	$29.75	$29.98	$29.47	$29.72	$29.72	153,553
2023-01-06	$29.28	$29.75	$29.06	$29.73	$29.73	127,074
2023-01-05	$29.19	$29.19	$28.55	$28.83	$28.83	121,593
2023-01-04	$29.26	$29.53	$29.04	$29.21	$29.21	208,330
2023-01-03	$28.73	$29.02	$28.47	$28.94	$28.94	163,396
2022-12-30	$28.47	$28.59	$28.09	$28.43	$28.43	148,744
2022-12-29	$28.19	$28.88	$28.15	$28.62	$28.62	179,684
2022-12-28	$28.23	$28.63	$27.85	$27.96	$27.96	161,428
2022-12-27	$28.27	$28.61	$28.05	$28.28	$28.28	124,912
2022-12-23	$27.67	$28.18	$27.67	$28.16	$28.16	145,943
2022-12-22	$27.11	$27.76	$26.92	$27.75	$27.75	160,034
2022-12-21	$27.31	$27.69	$27.25	$27.45	$27.45	149,889
2022-12-20	$26.90	$27.60	$26.87	$27.11	$27.11	135,186
2022-12-19	$27.51	$27.62	$26.81	$26.92	$26.92	170,408
2022-12-16	$27.18	$28.02	$27.00	$27.35	$27.35	658,691
2022-12-15	$27.68	$27.85	$27.18	$27.27	$27.27	152,167
2022-12-14	$28.44	$28.76	$27.99	$28.15	$28.15	170,325
2022-12-13	$29.35	$29.68	$28.14	$28.46	$28.46	222,672
2022-12-12	$27.37	$28.63	$27.19	$28.56	$28.56	181,851
2022-12-09	$28.07	$28.37	$27.39	$27.39	$27.39	126,806
2022-12-08	$28.19	$28.45	$27.95	$28.29	$28.29	103,027
2022-12-07	$28.32	$28.75	$28.06	$28.08	$28.08	86,782
2022-12-06	$28.81	$28.91	$28.20	$28.48	$28.48	120,155
2022-12-05	$28.94	$29.35	$28.67	$28.73	$28.73	143,322
2022-12-02	$29.00	$29.21	$28.74	$29.12	$29.12	100,630
2022-12-01	$29.22	$29.65	$29.04	$29.34	$29.34	156,476
2022-11-30	$28.49	$29.02	$27.69	$29.00	$29.00	162,183
2022-11-29	$28.62	$28.92	$28.45	$28.60	$28.60	77,274
2022-11-28	$29.36	$29.36	$28.59	$28.64	$28.64	116,225
2022-11-25	$29.65	$29.87	$29.41	$29.53	$29.53	53,250
2022-11-23	$29.51	$29.85	$29.31	$29.48	$29.48	85,016
2022-11-22	$29.59	$29.84	$29.39	$29.58	$29.58	119,834
2022-11-21	$29.13	$29.34	$28.92	$29.31	$29.31	107,807
2022-11-18	$29.50	$29.72	$28.97	$29.21	$29.21	127,389
2022-11-17	$28.80	$29.42	$28.68	$29.35	$29.03	140,610
2022-11-16	$29.68	$29.93	$29.06	$29.19	$28.87	148,926
2022-11-15	$30.05	$30.45	$29.64	$29.82	$29.50	131,957
2022-11-14	$29.68	$30.23	$29.52	$29.54	$29.22	255,685
2022-11-11	$29.56	$30.23	$29.49	$29.95	$29.63	149,783
2022-11-10	$28.99	$30.03	$28.85	$29.48	$29.16	216,405
2022-11-09	$28.62	$28.74	$27.71	$27.90	$27.60	174,662
2022-11-08	$28.81	$29.34	$28.38	$28.76	$28.45	114,263
2022-11-07	$28.88	$29.03	$28.61	$28.66	$28.35	169,021
2022-11-04	$28.13	$28.82	$28.12	$28.64	$28.33	161,952
2022-11-03	$27.51	$28.32	$27.13	$27.90	$27.60	135,385
2022-11-02	$28.72	$29.21	$27.83	$27.86	$27.56	223,280
2022-11-01	$29.21	$29.33	$28.86	$28.94	$28.63	223,317
2022-10-31	$28.59	$29.45	$28.59	$28.99	$28.99	233,572
2022-10-28	$28.31	$28.90	$28.03	$28.86	$28.86	223,911
2022-10-27	$28.16	$28.52	$27.91	$28.07	$28.07	268,074
2022-10-26	$28.83	$29.13	$27.71	$27.87	$27.87	274,525
2022-10-25	$28.30	$29.28	$27.98	$28.58	$28.58	327,150
2022-10-24	$28.42	$28.86	$27.72	$28.30	$28.30	339,830
2022-10-21	$27.99	$28.19	$27.60	$28.08	$28.08	233,527
2022-10-20	$28.52	$28.82	$27.71	$27.76	$27.76	210,954
2022-10-19	$28.70	$28.88	$28.06	$28.52	$28.52	151,954
2022-10-18	$29.19	$29.57	$28.63	$29.10	$29.10	188,924
2022-10-17	$28.27	$28.71	$28.02	$28.58	$28.58	226,423
2022-10-14	$27.62	$28.07	$27.43	$27.56	$27.56	184,303
2022-10-13	$27.11	$28.06	$26.77	$27.65	$27.65	204,625
2022-10-12	$27.85	$27.98	$27.46	$27.69	$27.69	122,777
2022-10-11	$27.40	$27.94	$27.03	$27.73	$27.73	162,789
2022-10-10	$27.68	$28.19	$27.68	$27.74	$27.74	125,209
2022-10-07	$27.72	$27.76	$27.20	$27.68	$27.68	233,865
2022-10-06	$28.44	$28.64	$28.07	$28.13	$28.13	127,610
2022-10-05	$28.51	$28.81	$28.23	$28.64	$28.64	130,285
2022-10-04	$28.63	$29.19	$28.63	$29.01	$29.01	192,369
2022-10-03	$27.00	$28.11	$26.88	$28.01	$28.01	232,805
2022-09-30	$27.16	$27.43	$26.51	$26.51	$26.51	259,187
2022-09-29	$27.25	$27.45	$26.55	$27.14	$27.14	187,638
2022-09-28	$27.41	$28.12	$27.30	$27.85	$27.85	184,109
2022-09-27	$27.45	$27.65	$26.83	$27.10	$27.10	176,581
2022-09-26	$27.24	$27.89	$27.22	$27.25	$27.25	216,295
2022-09-23	$28.03	$28.04	$27.11	$27.52	$27.52	186,221
2022-09-22	$28.91	$29.00	$28.31	$28.31	$28.31	179,759
2022-09-21	$29.84	$30.07	$29.12	$29.13	$29.13	202,312
2022-09-20	$29.75	$29.79	$29.28	$29.48	$29.48	147,065
2022-09-19	$29.86	$30.57	$29.78	$30.27	$30.27	179,203
2022-09-16	$29.57	$30.06	$29.28	$30.04	$30.04	757,407
2022-09-15	$30.24	$30.83	$29.85	$30.02	$30.02	201,625
2022-09-14	$30.98	$31.00	$30.36	$30.55	$30.55	205,781
2022-09-13	$32.26	$32.51	$30.88	$31.07	$31.07	146,695
2022-09-12	$32.58	$33.05	$32.58	$32.98	$32.98	146,708
2022-09-09	$31.93	$32.46	$31.75	$32.34	$32.34	126,964
2022-09-08	$31.10	$31.72	$30.49	$31.68	$31.68	167,583
2022-09-07	$30.85	$31.39	$30.50	$31.34	$31.34	155,672
2022-09-06	$30.82	$31.05	$30.03	$30.74	$30.74	159,096
2022-09-02	$31.82	$31.96	$30.77	$31.00	$31.00	121,923
2022-09-01	$31.90	$31.90	$30.97	$31.39	$31.39	209,735
2022-08-31	$33.10	$33.10	$31.89	$32.00	$32.00	163,557
2022-08-30	$33.30	$33.43	$32.74	$33.07	$33.07	125,311
2022-08-29	$33.37	$33.59	$32.94	$33.42	$33.42	100,249
2022-08-26	$35.37	$35.75	$33.45	$33.60	$33.60	123,105
2022-08-25	$34.59	$35.52	$34.59	$35.44	$35.44	108,503
2022-08-24	$34.88	$34.93	$34.49	$34.86	$34.55	76,828
2022-08-23	$35.00	$35.11	$34.51	$34.71	$34.40	109,730
2022-08-22	$35.23	$35.41	$34.78	$35.04	$34.73	103,315
2022-08-19	$36.25	$36.26	$35.48	$35.62	$35.30	99,580
2022-08-18	$35.98	$36.49	$35.82	$36.30	$35.98	109,923
2022-08-17	$35.99	$36.37	$35.80	$36.11	$35.79	90,832
2022-08-16	$35.84	$36.38	$35.72	$36.38	$36.05	111,632
2022-08-15	$35.50	$36.11	$35.27	$35.98	$35.66	82,022
2022-08-12	$34.95	$35.95	$34.95	$35.91	$35.59	104,743
2022-08-11	$35.05	$35.61	$34.73	$35.05	$34.74	74,209
2022-08-10	$34.79	$34.93	$34.45	$34.65	$34.34	99,814
2022-08-09	$34.06	$34.36	$33.74	$34.07	$33.77	120,350
2022-08-08	$34.29	$35.08	$34.29	$34.42	$34.11	125,031
2022-08-05	$34.15	$34.33	$33.81	$34.25	$33.94	102,086
2022-08-04	$34.06	$34.43	$33.77	$34.41	$34.10	118,693
2022-08-03	$33.76	$34.28	$33.31	$34.02	$33.72	137,617
2022-08-02	$34.55	$34.55	$33.66	$33.67	$33.37	164,402
2022-08-01	$33.33	$35.11	$33.08	$34.95	$34.64	228,451
2022-07-29	$35.80	$36.06	$35.12	$35.32	$35.00	131,925
2022-07-28	$36.63	$36.89	$35.13	$36.14	$35.82	163,114
2022-07-27	$35.85	$36.43	$35.61	$36.20	$35.88	101,385
2022-07-26	$35.68	$36.07	$35.53	$35.85	$35.53	111,312
2022-07-25	$36.07	$36.53	$35.80	$36.04	$35.72	103,011
2022-07-22	$36.31	$36.39	$35.42	$35.96	$35.64	119,247
2022-07-21	$35.47	$36.06	$35.24	$36.05	$35.73	128,677
2022-07-20	$35.78	$36.20	$35.45	$35.96	$35.64	139,086
2022-07-19	$34.73	$36.10	$34.72	$35.83	$35.51	173,360
2022-07-18	$34.48	$34.99	$33.96	$34.16	$33.85	121,769
2022-07-15	$34.69	$34.86	$33.89	$34.37	$34.06	145,471
2022-07-14	$33.86	$34.38	$33.37	$34.26	$33.95	106,451
2022-07-13	$34.23	$34.53	$33.60	$34.42	$34.11	99,284
2022-07-12	$34.02	$34.86	$33.97	$34.42	$34.11	146,028
2022-07-11	$34.12	$34.34	$33.78	$34.01	$33.71	98,494
2022-07-08	$34.38	$34.76	$33.86	$34.28	$33.97	133,155
2022-07-07	$34.24	$34.67	$33.90	$34.39	$34.08	129,016
2022-07-06	$34.59	$34.62	$33.70	$34.13	$33.82	137,395
2022-07-05	$34.00	$34.86	$33.20	$34.81	$34.50	229,514
2022-07-01	$34.53	$34.90	$33.94	$34.56	$34.25	196,422
2022-06-30	$34.50	$34.98	$33.70	$34.69	$34.38	220,853
2022-06-29	$35.87	$35.87	$34.73	$34.91	$34.60	164,657
2022-06-28	$36.76	$37.10	$35.64	$35.65	$35.33	149,998
2022-06-27	$36.39	$36.90	$36.06	$36.50	$36.17	164,385
2022-06-24	$34.97	$36.09	$34.92	$36.03	$35.71	1,288,835
2022-06-23	$34.16	$34.78	$34.04	$34.64	$34.33	235,453
2022-06-22	$33.87	$34.61	$33.71	$34.08	$33.78	253,863
2022-06-21	$34.04	$34.53	$33.51	$34.04	$33.74	265,055
2022-06-17	$33.34	$34.13	$33.33	$33.60	$33.30	628,412
2022-06-16	$35.24	$35.24	$32.91	$33.17	$32.87	255,823
2022-06-15	$36.45	$36.51	$35.58	$35.87	$35.55	192,381
2022-06-14	$36.32	$36.82	$35.85	$36.10	$35.78	200,596
2022-06-13	$36.35	$36.97	$35.96	$36.28	$35.96	186,818
2022-06-10	$38.26	$38.69	$37.20	$37.36	$37.03	154,432
2022-06-09	$38.35	$39.05	$38.25	$38.74	$38.39	133,033
2022-06-08	$39.08	$39.44	$38.45	$38.54	$38.20	188,466
2022-06-07	$38.18	$39.41	$37.96	$39.34	$38.99	151,944
2022-06-06	$38.35	$38.66	$37.78	$38.52	$38.18	183,848
2022-06-03	$37.91	$38.19	$37.78	$37.92	$37.58	141,875
2022-06-02	$38.35	$38.68	$37.63	$38.35	$38.01	200,968
2022-06-01	$38.14	$38.53	$37.72	$37.99	$37.65	124,840
2022-05-31	$38.04	$38.85	$37.76	$38.13	$37.79	230,903
2022-05-27	$37.98	$38.72	$37.98	$38.61	$38.26	115,938
2022-05-26	$37.49	$38.10	$37.47	$37.95	$37.61	114,172
2022-05-25	$36.90	$37.76	$36.90	$37.50	$36.85	153,478
2022-05-24	$36.28	$37.19	$35.78	$37.04	$36.40	154,823
2022-05-23	$37.19	$37.67	$36.25	$36.46	$35.83	213,677
2022-05-20	$36.85	$37.02	$36.02	$36.68	$36.05	216,610
2022-05-19	$36.82	$37.34	$36.50	$36.54	$35.91	236,936
2022-05-18	$37.66	$38.51	$37.17	$37.25	$36.61	276,422
2022-05-17	$36.87	$38.04	$36.87	$37.94	$37.29	145,295
2022-05-16	$35.91	$36.79	$35.70	$36.37	$35.74	147,135
2022-05-13	$36.36	$36.52	$35.49	$36.22	$35.60	162,998
2022-05-12	$35.10	$36.34	$35.10	$36.24	$35.62	238,455
2022-05-11	$35.66	$35.90	$34.88	$35.12	$34.51	158,932
2022-05-10	$36.57	$36.72	$35.15	$35.53	$34.92	197,130
2022-05-09	$35.32	$36.75	$35.32	$36.22	$35.60	199,327
2022-05-06	$35.92	$36.55	$35.20	$35.87	$35.25	256,052
2022-05-05	$36.71	$37.10	$35.43	$36.25	$35.63	251,735
2022-05-04	$34.14	$37.36	$33.77	$37.30	$36.66	367,107
2022-05-03	$35.36	$35.37	$34.00	$34.15	$33.56	469,639
2022-05-02	$35.55	$36.32	$34.50	$35.48	$34.87	243,348
2022-04-29	$36.88	$36.93	$35.40	$35.64	$35.03	285,567
2022-04-28	$36.62	$38.15	$35.94	$37.38	$36.74	244,149
2022-04-27	$35.86	$36.79	$35.60	$35.77	$35.15	212,930
2022-04-26	$36.49	$37.01	$35.78	$35.98	$35.36	153,367
2022-04-25	$36.40	$37.02	$35.92	$36.94	$36.30	225,107
2022-04-22	$37.30	$37.45	$36.50	$36.67	$36.04	178,515
2022-04-21	$37.44	$37.70	$36.97	$37.26	$36.62	188,498
2022-04-20	$36.98	$37.64	$36.98	$37.08	$36.44	116,037
2022-04-19	$35.83	$37.14	$35.83	$36.64	$36.01	175,008
2022-04-18	$35.48	$36.03	$35.41	$35.75	$35.13	132,639
2022-04-14	$36.17	$36.40	$35.62	$35.77	$35.15	136,373
2022-04-13	$35.36	$36.34	$35.36	$36.02	$35.40	157,350
2022-04-12	$35.76	$36.50	$35.24	$35.42	$34.81	184,058
2022-04-11	$35.03	$36.26	$35.03	$35.42	$34.81	261,861
2022-04-08	$34.70	$35.61	$34.61	$34.98	$34.38	284,732
2022-04-07	$35.01	$35.24	$34.53	$34.68	$34.08	350,746
2022-04-06	$35.05	$35.61	$34.55	$35.08	$34.48	226,090
2022-04-05	$36.17	$36.32	$35.12	$35.25	$34.64	198,199
2022-04-04	$36.96	$36.96	$35.89	$36.32	$35.69	204,094
2022-04-01	$37.08	$37.14	$36.58	$37.02	$36.38	267,691
2022-03-31	$37.13	$37.63	$36.98	$37.05	$36.41	164,793
2022-03-30	$38.00	$38.06	$37.03	$37.25	$36.61	172,093
2022-03-29	$36.49	$38.00	$36.49	$37.75	$37.10	283,727
2022-03-28	$36.35	$36.66	$35.52	$35.92	$35.30	175,661
2022-03-25	$36.58	$37.10	$36.08	$36.51	$35.88	187,189
2022-03-24	$37.25	$37.97	$36.36	$36.56	$35.93	154,001
2022-03-23	$38.62	$38.65	$37.80	$37.85	$37.20	168,251
2022-03-22	$39.25	$39.54	$38.41	$38.77	$38.10	161,664
2022-03-21	$39.37	$39.50	$38.12	$38.98	$38.31	164,827
2022-03-18	$39.13	$39.15	$37.99	$39.08	$38.41	994,318
2022-03-17	$38.89	$39.26	$38.18	$39.12	$38.45	222,714
2022-03-16	$38.57	$39.19	$37.88	$39.18	$38.50	251,098
2022-03-15	$38.66	$38.90	$37.72	$38.20	$37.54	260,126
2022-03-14	$36.00	$38.51	$35.79	$38.47	$37.81	394,079
2022-03-11	$36.81	$37.06	$35.87	$35.92	$35.30	203,675
2022-03-10	$36.57	$37.06	$35.83	$36.65	$36.02	153,109
2022-03-09	$37.55	$38.28	$37.01	$37.12	$36.48	217,512
2022-03-08	$37.67	$38.16	$36.65	$36.70	$36.07	247,638
2022-03-07	$38.84	$38.84	$37.21	$37.29	$36.65	210,049
2022-03-04	$39.24	$39.43	$38.51	$38.80	$38.13	188,269
2022-03-03	$39.54	$40.07	$38.79	$39.83	$39.14	176,929
2022-03-02	$38.42	$39.74	$38.07	$39.28	$38.60	203,440
2022-03-01	$40.53	$40.91	$37.52	$37.96	$37.31	280,012
2022-02-28	$41.21	$41.59	$39.69	$40.69	$39.99	308,240
2022-02-25	$41.26	$41.90	$41.15	$41.31	$40.60	216,694
2022-02-24	$40.95	$41.32	$39.92	$41.23	$40.22	182,074
2022-02-23	$43.16	$43.39	$41.34	$41.64	$40.62	226,644
2022-02-22	$44.10	$44.10	$42.84	$42.91	$41.86	193,395
2022-02-18	$43.64	$44.50	$43.64	$44.32	$43.23	167,473
2022-02-17	$43.43	$44.06	$43.08	$44.01	$42.93	144,144
2022-02-16	$43.26	$44.05	$43.13	$43.99	$42.91	151,300
2022-02-15	$42.51	$43.58	$42.51	$43.53	$42.46	118,023
2022-02-14	$42.04	$42.62	$41.50	$42.22	$41.18	154,522
2022-02-11	$41.62	$42.60	$41.31	$41.93	$40.90	174,894
2022-02-10	$41.05	$41.94	$40.84	$41.15	$40.14	108,484
2022-02-09	$42.00	$42.21	$41.44	$41.70	$40.68	115,095
2022-02-08	$40.70	$41.82	$40.59	$41.69	$40.67	98,507
2022-02-07	$40.54	$40.95	$40.00	$40.50	$39.51	91,155
2022-02-04	$40.77	$41.00	$40.02	$40.73	$39.73	90,441
2022-02-03	$41.25	$41.78	$40.85	$41.02	$40.01	102,074
2022-02-02	$41.88	$42.30	$41.31	$41.47	$40.45	134,276
2022-02-01	$42.06	$42.30	$41.44	$42.00	$40.97	146,773
2022-01-31	$41.12	$42.11	$40.93	$41.94	$40.91	151,603
2022-01-28	$40.97	$41.57	$39.94	$41.54	$40.52	128,897
2022-01-27	$41.29	$42.11	$40.51	$40.84	$39.84	105,626
2022-01-26	$41.86	$42.82	$40.54	$41.15	$40.14	131,737
2022-01-25	$41.20	$41.94	$40.42	$41.54	$40.52	126,105
2022-01-24	$39.95	$42.11	$39.61	$41.91	$40.88	169,487
2022-01-21	$40.52	$41.66	$40.36	$40.36	$39.37	171,021
2022-01-20	$41.40	$41.76	$40.50	$40.58	$39.58	113,222
2022-01-19	$41.63	$41.75	$41.10	$41.22	$40.21	84,535
2022-01-18	$41.64	$41.68	$40.92	$41.51	$40.49	108,511
2022-01-14	$41.70	$42.22	$41.40	$41.93	$40.90	174,583
2022-01-13	$41.70	$42.61	$41.34	$42.11	$41.08	89,164
2022-01-12	$42.03	$42.39	$41.21	$41.27	$40.26	114,699
2022-01-11	$41.95	$41.95	$40.95	$41.67	$40.65	89,455
2022-01-10	$41.49	$41.72	$40.72	$41.64	$40.62	141,321
2022-01-07	$42.24	$42.36	$41.28	$41.50	$40.48	174,339
2022-01-06	$42.79	$43.08	$42.07	$42.32	$41.28	148,991
2022-01-05	$43.03	$43.75	$42.42	$42.63	$41.58	135,067
2022-01-04	$42.86	$43.55	$42.86	$43.13	$42.07	113,184
2022-01-03	$42.25	$43.40	$42.24	$42.71	$41.66	157,367
2021-12-31	$42.00	$42.33	$41.66	$42.05	$41.02	111,793
2021-12-30	$42.33	$42.85	$41.92	$41.94	$40.91	129,688
2021-12-29	$42.25	$42.61	$41.89	$42.13	$41.10	86,184
2021-12-28	$41.79	$42.46	$41.79	$42.14	$41.11	127,636
2021-12-27	$41.28	$41.98	$41.15	$41.91	$40.88	111,165
2021-12-23	$41.17	$41.84	$41.00	$41.14	$40.13	101,335
2021-12-22	$40.25	$41.40	$40.25	$40.84	$39.84	134,307
2021-12-21	$39.50	$40.86	$39.50	$40.34	$39.35	163,640
2021-12-20	$40.13	$40.13	$38.76	$39.24	$38.28	212,640
2021-12-17	$41.00	$41.84	$40.50	$40.52	$39.53	987,879
2021-12-16	$42.58	$42.63	$41.33	$41.44	$40.42	271,366
2021-12-15	$41.28	$42.44	$40.73	$42.40	$41.36	293,963
2021-12-14	$41.62	$42.16	$40.77	$41.28	$40.27	358,836
2021-12-13	$42.16	$42.25	$41.42	$41.76	$40.73	147,093
2021-12-10	$42.79	$43.36	$42.22	$42.48	$41.44	147,603
2021-12-09	$42.16	$42.69	$42.06	$42.51	$41.47	116,284
2021-12-08	$42.04	$42.83	$41.86	$42.71	$41.66	142,124
2021-12-07	$42.04	$42.66	$41.86	$42.02	$40.99	136,142
2021-12-06	$41.47	$42.74	$41.00	$41.82	$40.79	144,914
2021-12-03	$40.72	$40.90	$40.04	$40.88	$39.88	186,592
2021-12-02	$39.86	$41.11	$39.86	$40.79	$39.79	231,195
2021-12-01	$40.49	$41.17	$39.35	$39.45	$38.48	246,361
2021-11-30	$40.46	$40.71	$39.18	$39.51	$38.54	298,511
2021-11-29	$41.23	$41.53	$40.68	$40.90	$39.90	226,224
2021-11-26	$41.25	$41.83	$40.11	$40.76	$39.76	149,910
2021-11-24	$42.46	$43.22	$42.36	$42.54	$41.50	103,369
2021-11-23	$42.09	$42.87	$41.79	$42.75	$41.70	304,659
2021-11-22	$41.53	$42.97	$41.42	$42.21	$41.17	154,852
2021-11-19	$40.65	$41.72	$40.40	$41.38	$40.36	140,332
2021-11-18	$42.26	$42.35	$41.14	$41.36	$40.04	175,232
2021-11-17	$41.42	$42.07	$41.05	$41.99	$40.65	160,936
2021-11-16	$41.39	$41.66	$41.05	$41.40	$40.08	117,015
2021-11-15	$41.37	$41.37	$40.72	$41.25	$39.94	159,911
2021-11-12	$40.93	$41.26	$40.58	$41.00	$39.70	81,629
2021-11-11	$40.20	$40.97	$40.20	$40.79	$39.49	120,598
2021-11-10	$40.63	$41.05	$40.09	$40.21	$38.93	141,143
2021-11-09	$40.07	$40.52	$39.69	$40.46	$39.17	168,926
2021-11-08	$40.76	$41.33	$40.17	$40.24	$38.96	150,978
2021-11-05	$39.87	$40.92	$39.68	$40.79	$39.49	189,269
2021-11-04	$39.51	$40.00	$38.91	$39.31	$38.06	206,926
2021-11-03	$37.82	$39.64	$37.70	$39.23	$37.98	233,637
2021-11-02	$38.66	$38.74	$37.63	$37.96	$36.75	215,185
2021-11-01	$37.66	$38.86	$37.64	$38.58	$37.35	168,707
2021-10-29	$37.40	$37.91	$36.86	$37.40	$36.21	221,408
2021-10-28	$36.86	$37.29	$36.37	$37.24	$36.06	207,619
2021-10-27	$36.87	$37.20	$36.52	$36.55	$35.39	181,606
2021-10-26	$36.20	$37.73	$36.20	$37.02	$35.84	306,467
2021-10-25	$39.46	$39.50	$35.85	$36.19	$35.04	364,696
2021-10-22	$39.42	$39.99	$39.32	$39.95	$38.68	235,636
2021-10-21	$39.25	$39.51	$38.90	$39.24	$37.99	128,493
2021-10-20	$38.70	$39.42	$38.67	$39.11	$37.87	109,746
2021-10-19	$38.33	$38.62	$37.99	$38.48	$37.26	153,830
2021-10-18	$38.47	$38.51	$37.98	$38.06	$36.85	111,782
2021-10-15	$39.17	$39.22	$38.47	$38.48	$37.26	162,593
2021-10-14	$38.52	$38.65	$38.05	$38.61	$37.38	191,435
2021-10-13	$38.60	$38.72	$38.15	$38.23	$37.01	284,180
2021-10-12	$38.32	$39.02	$38.20	$38.66	$37.43	174,008
2021-10-11	$37.99	$38.66	$37.89	$38.39	$37.17	193,848
2021-10-08	$37.18	$37.80	$36.92	$37.79	$36.59	299,507
2021-10-07	$36.85	$37.74	$36.85	$37.38	$36.19	238,160
2021-10-06	$37.34	$37.50	$36.62	$36.71	$35.54	181,069
2021-10-05	$38.00	$38.00	$37.28	$37.70	$36.50	227,601
2021-10-04	$37.98	$38.60	$37.00	$37.96	$36.75	204,240
2021-10-01	$37.00	$38.20	$36.61	$38.01	$36.80	233,641
2021-09-30	$37.98	$38.13	$36.72	$36.72	$35.55	393,043
2021-09-29	$37.49	$37.98	$37.08	$37.85	$36.65	219,397
2021-09-28	$37.38	$37.56	$36.72	$37.02	$35.84	260,043
2021-09-27	$37.00	$38.39	$36.95	$37.38	$36.19	288,027
2021-09-24	$35.34	$37.17	$34.84	$36.88	$35.71	183,698
2021-09-23	$36.67	$37.69	$36.11	$37.09	$35.91	132,867
2021-09-22	$36.40	$37.21	$36.40	$36.78	$35.61	148,663
2021-09-21	$36.72	$36.74	$35.95	$36.01	$34.86	170,165
2021-09-20	$36.61	$37.03	$35.76	$36.45	$35.29	215,082
2021-09-17	$37.00	$37.61	$36.67	$37.37	$36.18	613,668
2021-09-16	$36.99	$37.24	$36.65	$36.98	$35.80	131,494
2021-09-15	$35.88	$37.39	$35.88	$36.90	$35.73	259,109
2021-09-14	$36.33	$36.45	$35.77	$36.01	$34.86	147,155
2021-09-13	$36.04	$36.53	$35.86	$36.19	$35.04	179,662
2021-09-10	$36.16	$36.81	$35.70	$35.78	$34.64	131,180
2021-09-09	$35.92	$36.61	$35.70	$36.10	$34.95	160,897
2021-09-08	$36.69	$36.76	$36.00	$36.07	$34.92	199,696
2021-09-07	$36.98	$37.55	$36.86	$36.89	$35.72	137,470
2021-09-03	$37.64	$37.78	$36.70	$37.06	$35.88	106,753
2021-09-02	$38.30	$38.30	$37.57	$37.67	$36.47	121,826
2021-09-01	$38.13	$38.21	$37.45	$38.05	$36.84	129,699
2021-08-31	$37.83	$38.47	$37.47	$37.89	$36.68	209,188
2021-08-30	$38.68	$38.68	$37.63	$37.66	$36.46	112,192
2021-08-27	$37.88	$38.68	$37.67	$38.56	$37.33	296,133
2021-08-26	$38.22	$38.46	$37.57	$37.62	$36.42	114,598
2021-08-25	$38.70	$38.75	$38.20	$38.31	$37.09	162,406
2021-08-24	$38.47	$38.83	$38.32	$38.39	$37.17	227,108
2021-08-23	$38.27	$38.74	$38.05	$38.47	$37.25	70,655
2021-08-20	$37.59	$38.64	$37.31	$38.09	$36.88	110,375
2021-08-19	$37.74	$38.00	$37.34	$37.58	$36.38	157,394
2021-08-18	$38.81	$39.09	$38.24	$38.36	$36.84	91,900
2021-08-17	$39.00	$39.12	$38.45	$38.97	$37.42	106,751
2021-08-16	$38.98	$39.71	$38.90	$39.20	$37.64	146,581
2021-08-13	$39.22	$39.42	$38.60	$39.35	$37.79	93,844
2021-08-12	$39.95	$40.09	$39.18	$39.30	$37.74	64,079
2021-08-11	$38.72	$39.71	$38.60	$39.71	$38.13	97,671
2021-08-10	$38.45	$39.04	$38.18	$38.73	$37.19	106,156
2021-08-09	$38.61	$38.82	$38.23	$38.41	$36.88	124,900
2021-08-06	$38.21	$38.73	$37.99	$38.61	$37.08	138,462
2021-08-05	$37.24	$37.98	$37.24	$37.83	$36.33	121,862
2021-08-04	$37.76	$38.17	$36.94	$37.02	$35.55	131,435
2021-08-03	$38.54	$38.94	$37.64	$38.30	$36.78	306,746
2021-08-02	$37.60	$39.29	$37.60	$38.19	$36.67	297,388
2021-07-30	$38.39	$38.93	$36.86	$37.30	$35.82	300,296
2021-07-29	$40.24	$41.23	$38.32	$38.51	$36.98	163,510
2021-07-28	$39.85	$40.20	$38.83	$39.24	$37.68	188,717
2021-07-27	$39.47	$39.84	$38.95	$39.52	$37.95	246,729
2021-07-26	$39.97	$40.34	$39.33	$39.58	$38.01	154,354
2021-07-23	$39.79	$39.79	$39.21	$39.66	$38.08	96,051
2021-07-22	$40.79	$40.79	$39.39	$39.42	$37.85	153,761
2021-07-21	$41.29	$41.81	$40.45	$40.75	$39.13	654,389
2021-07-20	$39.88	$41.47	$39.88	$40.89	$39.27	190,185
2021-07-19	$39.61	$40.60	$39.33	$39.99	$38.40	132,464
2021-07-16	$42.02	$42.09	$40.56	$40.62	$39.01	91,575
2021-07-15	$41.50	$41.93	$41.20	$41.51	$39.86	102,742
2021-07-14	$42.27	$42.48	$41.64	$41.74	$40.08	112,417
2021-07-13	$42.94	$43.19	$41.97	$42.01	$40.34	95,813
2021-07-12	$42.36	$43.49	$42.33	$43.20	$41.48	136,265
2021-07-09	$41.84	$42.90	$41.51	$42.82	$41.12	246,560
2021-07-08	$41.05	$41.87	$40.40	$41.23	$39.59	181,167
2021-07-07	$41.67	$42.51	$41.30	$41.83	$40.17	194,310
2021-07-06	$42.88	$42.88	$41.32	$42.01	$40.34	142,386
2021-07-02	$44.19	$44.19	$42.77	$42.78	$41.08	138,261
2021-07-01	$44.44	$44.51	$43.98	$44.22	$42.46	175,355
2021-06-30	$43.22	$44.40	$43.22	$43.97	$42.22	139,926
2021-06-29	$43.51	$43.99	$43.11	$43.28	$41.56	111,609
2021-06-28	$44.61	$44.61	$42.93	$43.67	$41.93	259,369
2021-06-25	$44.91	$45.46	$44.24	$44.79	$43.01	749,643
2021-06-24	$44.59	$44.98	$43.83	$44.97	$43.18	134,758
2021-06-23	$44.35	$44.78	$44.06	$44.15	$42.40	131,957
2021-06-22	$44.45	$44.56	$43.70	$44.36	$42.60	147,350
2021-06-21	$43.30	$44.84	$43.30	$44.68	$42.90	210,661
2021-06-18	$43.20	$43.67	$42.59	$42.82	$41.12	407,774
2021-06-17	$45.03	$45.13	$43.61	$43.72	$41.98	182,099
2021-06-16	$45.38	$45.68	$44.75	$45.01	$43.22	140,136
2021-06-15	$45.02	$45.50	$44.50	$45.49	$43.68	160,493
2021-06-14	$45.51	$45.64	$44.94	$45.05	$43.26	133,158
2021-06-11	$45.89	$46.26	$45.54	$45.73	$43.91	110,465
2021-06-10	$46.26	$46.43	$45.58	$45.69	$43.87	91,554
2021-06-09	$45.71	$46.38	$45.54	$46.05	$44.22	147,792
2021-06-08	$45.94	$46.14	$45.72	$45.75	$43.93	122,204
2021-06-07	$45.43	$46.12	$45.26	$45.96	$44.13	113,066
2021-06-04	$45.74	$45.74	$44.97	$45.48	$43.67	94,817
2021-06-03	$45.77	$45.77	$45.21	$45.61	$43.80	100,343
2021-06-02	$46.51	$46.53	$45.72	$45.89	$44.07	136,353
2021-06-01	$46.12	$46.93	$45.64	$46.65	$44.80	202,729
2021-05-28	$46.43	$46.43	$45.13	$45.62	$43.81	114,362
2021-05-27	$45.52	$46.27	$45.48	$46.05	$44.22	161,756
2021-05-26	$44.94	$45.47	$44.70	$45.21	$43.41	151,836
2021-05-25	$45.06	$45.67	$44.57	$44.78	$43.00	213,774
2021-05-24	$44.84	$45.07	$44.54	$44.99	$43.20	97,298
2021-05-21	$44.98	$45.38	$44.17	$44.64	$42.87	86,938
2021-05-20	$44.24	$44.67	$43.79	$44.66	$42.89	188,431
2021-05-19	$44.45	$44.83	$43.60	$44.69	$42.62	209,933
2021-05-18	$45.02	$45.54	$44.68	$44.92	$42.84	202,767
2021-05-17	$44.48	$45.24	$44.02	$45.23	$43.13	179,852
2021-05-14	$44.40	$44.85	$43.99	$44.83	$42.75	177,735
2021-05-13	$42.94	$44.34	$42.94	$44.17	$42.12	175,874
2021-05-12	$43.85	$44.57	$42.74	$43.04	$41.05	159,545
2021-05-11	$43.98	$44.15	$42.87	$43.98	$41.94	241,846
2021-05-10	$44.55	$45.17	$44.51	$44.53	$42.47	211,576
2021-05-07	$44.16	$44.99	$43.84	$44.41	$42.35	142,166
2021-05-06	$43.26	$44.17	$42.80	$44.17	$42.12	181,068
2021-05-05	$43.13	$43.25	$42.93	$43.08	$41.08	172,179
2021-05-04	$42.86	$43.48	$42.81	$43.00	$41.01	305,699
2021-05-03	$42.84	$43.24	$42.75	$43.00	$41.01	391,894
2021-04-30	$42.08	$42.92	$41.89	$42.34	$40.38	233,299
2021-04-29	$41.49	$44.49	$41.49	$42.11	$40.16	270,510
2021-04-28	$41.47	$41.47	$40.80	$41.03	$39.13	120,713
2021-04-27	$40.88	$41.73	$40.56	$41.37	$39.45	193,283
2021-04-26	$41.74	$42.28	$40.84	$40.86	$38.97	214,348
2021-04-23	$41.04	$42.00	$40.71	$41.67	$39.74	186,453
2021-04-22	$41.24	$41.75	$40.80	$40.80	$38.91	355,566
2021-04-21	$40.40	$41.48	$40.21	$41.29	$39.38	242,766
2021-04-20	$40.21	$40.91	$39.52	$40.16	$38.30	264,591
2021-04-19	$40.87	$41.14	$39.68	$40.36	$38.49	243,673
2021-04-16	$40.40	$40.67	$39.43	$40.41	$38.54	138,190
2021-04-15	$40.67	$40.69	$39.68	$40.18	$38.32	88,271
2021-04-14	$39.57	$40.76	$39.22	$40.38	$38.51	136,801
2021-04-13	$39.78	$39.89	$39.09	$39.62	$37.78	215,737
2021-04-12	$40.14	$40.18	$39.60	$40.04	$38.18	168,245
2021-04-09	$40.33	$40.52	$39.96	$40.26	$38.39	147,612
2021-04-08	$39.90	$40.38	$39.55	$40.27	$38.40	161,073
2021-04-07	$40.24	$40.35	$39.23	$39.76	$37.92	242,672
2021-04-06	$39.97	$40.83	$39.97	$40.29	$38.42	215,502
2021-04-05	$40.01	$40.10	$39.36	$40.01	$38.16	169,937
2021-04-01	$39.72	$39.91	$39.27	$39.60	$37.76	192,531
2021-03-31	$38.64	$40.16	$38.54	$39.56	$37.73	316,008
2021-03-30	$38.09	$38.83	$38.09	$38.56	$36.77	250,640
2021-03-29	$39.32	$40.23	$38.36	$38.42	$36.64	252,627
2021-03-26	$40.04	$40.20	$39.34	$39.71	$37.87	241,370
2021-03-25	$38.22	$39.70	$37.66	$39.45	$37.62	186,836
2021-03-24	$38.74	$40.19	$38.56	$38.58	$36.79	209,588
2021-03-23	$39.67	$39.97	$38.10	$38.45	$36.67	263,467
2021-03-22	$40.56	$40.82	$39.23	$40.14	$38.28	260,591
2021-03-19	$42.49	$42.49	$40.80	$40.87	$38.98	1,288,636
2021-03-18	$41.70	$43.85	$41.70	$42.44	$40.47	217,214
2021-03-17	$41.43	$42.19	$41.09	$41.95	$40.01	200,562
2021-03-16	$42.32	$42.42	$41.06	$41.49	$39.57	211,193
2021-03-15	$42.65	$43.20	$42.08	$42.65	$40.67	241,188
2021-03-12	$41.61	$42.91	$41.51	$42.85	$40.86	259,490
2021-03-11	$40.61	$41.93	$40.51	$41.21	$39.30	260,739
2021-03-10	$40.37	$41.42	$39.86	$41.16	$39.25	304,518
2021-03-09	$41.59	$41.72	$39.77	$40.38	$38.51	297,117
2021-03-08	$38.54	$41.65	$38.54	$41.31	$39.40	869,004
2021-03-05	$37.68	$38.49	$36.84	$38.41	$36.63	257,575
2021-03-04	$38.13	$39.20	$36.73	$37.14	$35.42	289,369
2021-03-03	$37.13	$38.76	$37.03	$38.13	$36.36	275,452
2021-03-02	$37.25	$38.06	$37.03	$37.03	$35.31	384,870
2021-03-01	$36.60	$38.22	$35.63	$37.66	$35.91	449,956
2021-02-26	$36.26	$37.01	$35.59	$35.59	$33.94	483,217
2021-02-25	$37.89	$37.93	$36.50	$36.73	$34.73	179,703
2021-02-24	$36.88	$37.72	$36.38	$37.67	$35.62	243,951
2021-02-23	$36.14	$37.07	$35.81	$36.41	$34.43	291,104
2021-02-22	$34.07	$36.37	$33.70	$36.17	$34.20	250,086
2021-02-19	$34.25	$34.50	$33.41	$34.29	$32.42	277,550
2021-02-18	$35.85	$36.12	$34.35	$34.44	$32.56	453,809
2021-02-17	$36.61	$36.98	$36.02	$36.20	$34.23	360,611
2021-02-16	$37.13	$37.47	$36.46	$37.00	$34.99	616,529
2021-02-12	$36.41	$38.28	$36.18	$37.10	$35.08	8,699,971
2021-02-11	$36.58	$39.36	$36.18	$36.95	$34.94	1,147,288
2021-02-10	$34.33	$34.74	$33.92	$34.21	$32.35	161,372
2021-02-09	$34.40	$34.69	$34.17	$34.39	$32.52	151,159
2021-02-08	$34.37	$34.77	$34.02	$34.36	$32.49	199,930
2021-02-05	$34.94	$34.94	$33.79	$34.19	$32.33	167,977
2021-02-04	$33.44	$34.69	$33.44	$34.53	$32.65	111,703
2021-02-03	$33.63	$34.05	$32.84	$33.53	$31.70	166,796
2021-02-02	$34.12	$34.12	$33.22	$33.80	$31.96	182,650
2021-02-01	$32.60	$33.73	$32.26	$33.58	$31.75	180,172
2021-01-29	$33.68	$33.68	$32.22	$32.26	$30.50	183,456
2021-01-28	$33.29	$33.97	$33.02	$33.75	$31.91	174,601
2021-01-27	$33.31	$33.57	$32.60	$32.87	$31.08	269,914
2021-01-26	$33.97	$34.23	$33.03	$34.06	$32.21	163,819
2021-01-25	$34.19	$34.72	$33.29	$33.72	$31.88	153,246
2021-01-22	$34.04	$34.52	$33.72	$34.49	$32.61	162,895
2021-01-21	$34.23	$34.93	$34.15	$34.38	$32.51	156,078
2021-01-20	$34.06	$34.70	$33.76	$34.33	$32.46	209,076
2021-01-19	$33.92	$34.33	$33.57	$33.91	$32.06	206,897
2021-01-15	$33.80	$34.04	$33.32	$33.59	$31.76	273,256
2021-01-14	$34.78	$35.01	$34.22	$34.35	$32.48	225,533
2021-01-13	$35.29	$35.29	$33.86	$34.51	$32.63	206,964
2021-01-12	$34.32	$35.65	$34.08	$35.28	$33.36	235,494
2021-01-11	$34.21	$34.84	$34.02	$34.33	$32.46	170,803
2021-01-08	$35.33	$35.33	$33.89	$34.54	$32.66	226,640
2021-01-07	$35.73	$35.73	$34.79	$35.07	$33.16	162,929
2021-01-06	$34.85	$35.95	$34.85	$35.50	$33.57	354,673
2021-01-05	$33.37	$34.42	$33.18	$34.20	$32.34	172,577
2021-01-04	$34.84	$34.86	$32.69	$33.33	$31.52	230,884
2020-12-31	$34.53	$35.08	$34.16	$34.46	$32.58	148,128
2020-12-30	$34.57	$34.75	$34.21	$34.43	$32.56	181,572
2020-12-29	$35.25	$35.36	$33.80	$34.48	$32.60	188,112
2020-12-28	$36.09	$36.09	$34.89	$35.16	$33.25	163,417
2020-12-24	$35.49	$36.03	$34.99	$35.83	$33.88	61,980
2020-12-23	$34.44	$35.34	$34.21	$35.25	$33.33	145,844
2020-12-22	$34.61	$34.68	$33.73	$34.24	$32.38	160,434
2020-12-21	$34.24	$34.76	$33.99	$34.64	$32.75	324,116
2020-12-18	$35.08	$35.94	$34.68	$35.09	$33.18	779,566
2020-12-17	$36.88	$36.88	$34.75	$35.00	$33.09	255,247
2020-12-16	$37.45	$37.82	$36.42	$36.71	$34.71	183,093
2020-12-15	$36.29	$37.23	$35.95	$37.12	$35.10	244,137
2020-12-14	$37.31	$37.48	$35.27	$35.75	$33.80	302,061
2020-12-11	$36.62	$37.30	$36.42	$37.10	$35.08	217,684
2020-12-10	$37.33	$37.59	$36.65	$37.08	$35.06	238,916
2020-12-09	$37.98	$38.22	$37.37	$37.70	$35.65	316,707
2020-12-08	$37.64	$38.18	$37.35	$37.60	$35.55	186,002
2020-12-07	$38.14	$38.75	$37.94	$38.11	$36.03	147,389
2020-12-04	$37.21	$38.43	$37.21	$38.29	$36.21	162,933
2020-12-03	$37.50	$37.69	$36.92	$37.31	$35.28	128,755
2020-12-02	$37.54	$38.03	$37.03	$37.40	$35.36	213,339
2020-12-01	$37.11	$38.01	$36.87	$37.47	$35.43	263,414
2020-11-30	$37.75	$37.75	$36.39	$36.46	$34.47	199,464
2020-11-27	$38.42	$38.61	$37.68	$38.06	$35.99	49,464
2020-11-25	$39.33	$39.52	$38.40	$38.70	$36.59	99,680
2020-11-24	$38.27	$39.78	$37.80	$39.72	$37.56	180,383
2020-11-23	$38.16	$38.16	$36.76	$37.42	$35.38	250,866
2020-11-20	$37.48	$37.96	$37.30	$37.93	$35.86	94,304
2020-11-19	$37.56	$37.96	$37.25	$37.90	$35.84	93,901
2020-11-18	$38.42	$38.75	$37.50	$37.56	$35.51	123,231
2020-11-17	$37.91	$38.72	$37.01	$38.47	$36.38	147,094
2020-11-16	$37.56	$39.06	$37.01	$38.37	$36.28	304,023
2020-11-13	$35.99	$36.86	$35.85	$36.57	$34.58	97,339
2020-11-12	$37.00	$37.83	$35.41	$35.99	$33.75	152,875
2020-11-11	$37.93	$37.93	$36.32	$37.45	$35.12	108,055
2020-11-10	$37.55	$38.53	$36.91	$37.87	$35.51	256,963
2020-11-09	$35.69	$41.80	$35.69	$36.93	$34.63	268,115
2020-11-06	$34.32	$34.32	$33.15	$33.28	$31.21	68,743
2020-11-05	$33.52	$34.56	$33.52	$34.10	$31.98	109,989
2020-11-04	$33.84	$34.63	$33.23	$33.48	$31.40	104,503
2020-11-03	$34.92	$35.66	$34.41	$34.76	$32.60	146,974
2020-11-02	$33.09	$34.47	$32.92	$34.11	$31.99	507,488
2020-10-30	$33.51	$33.93	$32.09	$32.55	$30.52	193,937
2020-10-29	$33.31	$34.06	$33.00	$33.59	$31.50	192,161
2020-10-28	$33.31	$34.18	$33.21	$33.57	$31.48	159,829
2020-10-27	$34.95	$35.35	$34.20	$34.21	$32.08	136,251
2020-10-26	$35.81	$36.59	$34.83	$35.09	$32.90	156,429
2020-10-23	$36.20	$36.70	$35.99	$36.40	$34.13	206,351
2020-10-22	$36.28	$36.56	$35.81	$35.92	$33.68	199,546
2020-10-21	$36.48	$36.89	$36.01	$36.01	$33.77	140,188
2020-10-20	$37.00	$37.59	$36.47	$36.50	$34.23	163,902
2020-10-19	$36.25	$36.93	$34.95	$36.03	$33.79	203,113
2020-10-16	$35.72	$36.10	$35.24	$36.03	$33.79	219,554
2020-10-15	$34.84	$35.85	$34.44	$35.66	$33.44	190,011
2020-10-14	$35.83	$36.42	$35.06	$35.09	$32.90	98,197
2020-10-13	$35.86	$36.20	$35.25	$35.82	$33.59	186,393
2020-10-12	$35.06	$36.00	$34.62	$35.87	$33.64	99,830
2020-10-09	$35.14	$35.20	$34.43	$34.95	$32.77	79,209
2020-10-08	$35.41	$35.42	$34.41	$34.83	$32.66	98,177
2020-10-07	$35.21	$35.89	$34.62	$34.86	$32.69	159,731
2020-10-06	$35.08	$35.90	$34.37	$34.60	$32.45	151,792
2020-10-05	$34.32	$34.67	$34.12	$34.60	$32.45	141,880
2020-10-02	$31.63	$34.16	$31.63	$34.07	$31.95	214,642
2020-10-01	$31.47	$32.33	$31.39	$32.30	$30.29	146,814
2020-09-30	$31.13	$31.96	$31.11	$31.38	$29.43	149,965
2020-09-29	$31.44	$31.52	$30.49	$31.10	$29.16	88,216
2020-09-28	$31.57	$31.69	$31.20	$31.38	$29.43	172,352
2020-09-25	$30.44	$31.12	$30.29	$31.07	$29.14	245,556
2020-09-24	$31.10	$31.19	$30.27	$30.65	$28.74	267,098
2020-09-23	$32.31	$32.64	$30.74	$30.94	$29.01	406,226
2020-09-22	$32.82	$33.33	$31.95	$32.51	$30.49	263,066
2020-09-21	$33.09	$33.17	$32.24	$32.84	$30.79	418,515
2020-09-18	$33.66	$34.41	$33.29	$33.82	$31.71	639,484
2020-09-17	$30.52	$33.28	$30.48	$33.16	$31.10	606,138
2020-09-16	$30.04	$30.89	$30.04	$30.52	$28.62	182,243
2020-09-15	$29.99	$30.38	$29.71	$29.98	$28.11	167,193
2020-09-14	$29.15	$29.95	$29.10	$29.86	$28.00	167,842
2020-09-11	$29.17	$29.27	$28.59	$28.96	$27.16	121,421
2020-09-10	$29.48	$29.84	$28.85	$29.04	$27.23	171,018
2020-09-09	$30.37	$30.41	$29.27	$29.43	$27.60	219,784
2020-09-08	$31.27	$31.27	$30.18	$30.22	$28.34	172,851
2020-09-04	$32.88	$32.88	$31.30	$31.37	$29.42	137,685
2020-09-03	$32.70	$33.33	$31.99	$32.16	$30.16	208,592
2020-09-02	$32.31	$32.81	$32.24	$32.61	$30.58	133,266
2020-09-01	$31.75	$32.33	$31.09	$32.31	$30.30	172,700
2020-08-31	$32.27	$32.27	$31.77	$31.85	$29.87	161,764
2020-08-28	$32.70	$32.70	$31.93	$32.30	$30.29	155,236
2020-08-27	$32.18	$32.82	$32.18	$32.44	$30.42	185,097
2020-08-26	$32.34	$32.42	$31.71	$31.86	$29.88	184,587
2020-08-25	$32.81	$32.88	$32.14	$32.44	$30.42	154,568
2020-08-24	$32.05	$32.78	$31.52	$32.59	$30.56	166,255
2020-08-21	$31.42	$31.81	$31.20	$31.65	$29.68	151,498
2020-08-20	$31.16	$31.83	$31.16	$31.67	$29.70	109,389
2020-08-19	$31.39	$32.04	$31.26	$31.58	$29.61	146,295
2020-08-18	$32.11	$32.29	$31.27	$31.41	$29.45	234,002
2020-08-17	$32.28	$32.28	$31.66	$32.11	$30.11	174,703
2020-08-14	$31.38	$32.39	$31.38	$32.28	$30.27	139,763
2020-08-13	$31.76	$32.22	$31.55	$31.76	$29.78	116,561
2020-08-12	$32.90	$32.90	$32.00	$32.32	$30.02	160,849
2020-08-11	$32.63	$33.22	$32.17	$32.30	$30.00	208,085
2020-08-10	$31.82	$32.86	$31.82	$32.15	$29.86	228,193
2020-08-07	$30.83	$31.89	$30.83	$31.76	$29.50	229,823
2020-08-06	$30.61	$31.09	$30.40	$30.96	$28.76	133,957
2020-08-05	$30.23	$30.67	$29.90	$30.65	$28.47	177,187
2020-08-04	$29.62	$29.92	$29.38	$29.78	$27.66	144,251
2020-08-03	$29.96	$30.16	$29.52	$29.82	$27.70	156,116
2020-07-31	$29.53	$29.71	$28.96	$29.70	$27.59	244,027
2020-07-30	$29.97	$29.97	$29.20	$29.83	$27.71	162,228
2020-07-29	$29.78	$30.68	$29.75	$30.56	$28.38	185,803
2020-07-28	$29.78	$30.25	$29.69	$29.73	$27.61	191,809
2020-07-27	$30.22	$30.22	$29.47	$30.00	$27.86	258,041
2020-07-24	$32.19	$32.19	$30.20	$30.35	$28.19	274,886
2020-07-23	$31.66	$32.60	$30.80	$32.14	$29.85	522,846
2020-07-22	$30.01	$30.52	$29.96	$30.45	$28.28	329,040
2020-07-21	$30.54	$30.85	$30.20	$30.33	$28.17	295,629
2020-07-20	$30.48	$30.48	$29.65	$30.03	$27.89	281,568
2020-07-17	$30.67	$31.25	$30.27	$30.71	$28.52	207,470
2020-07-16	$30.20	$30.93	$30.06	$30.72	$28.53	160,925
2020-07-15	$29.57	$30.64	$29.48	$30.36	$28.20	259,932
2020-07-14	$28.19	$28.82	$27.79	$28.74	$26.69	156,369
2020-07-13	$28.05	$28.65	$27.45	$28.11	$26.11	189,480
2020-07-10	$27.08	$27.84	$26.89	$27.77	$25.79	287,523
2020-07-09	$27.68	$27.68	$26.69	$26.75	$24.85	252,426
2020-07-08	$27.91	$28.52	$27.44	$27.77	$25.79	213,976
2020-07-07	$28.84	$28.89	$27.92	$28.05	$26.05	220,107
2020-07-06	$29.86	$30.03	$28.74	$29.22	$27.14	357,567
2020-07-02	$29.78	$30.40	$28.80	$29.00	$26.94	475,032
2020-07-01	$30.34	$31.08	$28.94	$28.98	$26.92	329,751
2020-06-30	$30.64	$31.15	$30.45	$30.57	$28.39	341,555
2020-06-29	$30.44	$30.97	$30.27	$30.96	$28.76	276,043
2020-06-26	$28.82	$29.93	$28.05	$29.75	$27.63	1,526,515
2020-06-25	$28.16	$29.19	$28.06	$29.05	$26.98	468,680
2020-06-24	$29.28	$29.60	$27.91	$28.37	$26.35	188,853
2020-06-23	$29.43	$29.97	$28.98	$29.90	$27.77	331,017
2020-06-22	$28.79	$29.02	$28.13	$28.88	$26.82	268,605
2020-06-19	$29.60	$29.63	$28.67	$29.19	$27.11	1,049,551
2020-06-18	$29.19	$30.02	$28.78	$29.12	$27.05	399,498
2020-06-17	$29.77	$29.92	$28.91	$29.17	$27.09	304,448
2020-06-16	$30.06	$30.21	$29.07	$29.67	$27.56	253,921
2020-06-15	$26.50	$28.93	$26.37	$28.55	$26.52	335,178
2020-06-12	$28.85	$29.22	$26.58	$27.74	$25.77	339,925
2020-06-11	$28.14	$28.18	$26.96	$27.30	$25.36	591,200
2020-06-10	$30.78	$30.78	$29.35	$29.63	$27.52	431,341
2020-06-09	$30.57	$31.61	$30.13	$31.16	$28.94	298,678
2020-06-08	$31.50	$31.81	$30.84	$31.15	$28.93	263,914
2020-06-05	$30.00	$31.30	$29.78	$31.03	$28.82	345,983
2020-06-04	$27.22	$28.10	$26.87	$28.09	$26.09	205,984
2020-06-03	$26.34	$28.20	$26.34	$27.75	$25.77	281,190
2020-06-02	$25.64	$26.16	$25.37	$25.63	$23.81	204,727
2020-06-01	$25.77	$26.01	$25.20	$25.31	$23.51	274,974
2020-05-29	$26.13	$26.33	$25.07	$25.47	$23.66	374,145
2020-05-28	$28.29	$28.29	$26.56	$26.66	$24.76	400,312
2020-05-27	$27.45	$27.81	$26.30	$27.75	$25.77	300,438
2020-05-26	$25.47	$26.74	$25.41	$26.51	$24.62	227,193
2020-05-22	$24.77	$24.77	$23.59	$24.25	$22.52	137,951
2020-05-21	$23.62	$24.18	$23.59	$23.76	$22.07	174,682
2020-05-20	$23.69	$24.31	$23.64	$23.79	$22.10	180,310
2020-05-19	$23.60	$23.89	$23.03	$23.05	$21.41	189,959
2020-05-18	$22.10	$23.89	$22.01	$23.81	$22.11	342,622
2020-05-15	$20.69	$21.03	$20.46	$20.98	$19.49	134,360
2020-05-14	$20.06	$20.69	$19.09	$20.65	$19.18	211,173
2020-05-13	$21.90	$21.90	$20.67	$20.96	$19.18	223,333
2020-05-12	$23.25	$23.46	$21.79	$21.89	$20.04	287,911
2020-05-11	$23.09	$23.74	$22.40	$23.28	$21.31	311,196
2020-05-08	$23.25	$23.73	$22.76	$23.67	$21.66	183,187
2020-05-07	$22.30	$23.07	$22.13	$22.45	$20.55	141,748
2020-05-06	$22.74	$23.09	$21.80	$21.87	$20.02	159,607
2020-05-05	$23.15	$23.70	$22.69	$22.86	$20.92	181,858
2020-05-04	$22.68	$23.15	$22.02	$22.69	$20.77	172,716
2020-05-01	$23.56	$24.08	$22.49	$23.21	$21.24	291,140
2020-04-30	$25.05	$25.05	$24.11	$24.34	$22.28	281,095
2020-04-29	$25.44	$26.22	$25.16	$25.80	$23.61	336,677
2020-04-28	$24.00	$24.79	$23.73	$24.36	$22.30	231,061
2020-04-27	$22.15	$23.66	$22.10	$23.08	$21.12	234,746
2020-04-24	$23.12	$23.12	$21.55	$21.96	$20.10	134,987
2020-04-23	$22.54	$23.53	$21.78	$22.68	$20.76	257,977
2020-04-22	$23.34	$23.34	$22.35	$22.53	$20.62	149,468
2020-04-21	$22.68	$23.13	$22.38	$22.69	$20.77	160,246
2020-04-20	$23.65	$24.21	$23.40	$23.49	$21.50	122,561
2020-04-17	$23.38	$24.68	$23.38	$24.39	$22.32	184,650
2020-04-16	$23.46	$23.46	$21.93	$22.49	$20.58	179,672
2020-04-15	$24.07	$24.29	$22.86	$23.33	$21.35	273,166
2020-04-14	$26.06	$26.34	$25.20	$25.32	$23.18	147,715
2020-04-13	$26.46	$26.46	$24.69	$25.08	$22.96	216,757
2020-04-09	$25.02	$26.53	$24.93	$26.43	$24.19	239,258
2020-04-08	$24.30	$24.82	$23.74	$24.48	$22.41	292,578
2020-04-07	$23.58	$25.05	$23.11	$23.72	$21.71	209,708
2020-04-06	$22.95	$23.44	$22.02	$22.88	$20.94	260,933
2020-04-03	$22.75	$22.91	$21.20	$21.80	$19.95	221,760
2020-04-02	$22.74	$24.06	$21.90	$23.05	$21.10	182,489
2020-04-01	$23.93	$24.43	$22.62	$23.09	$21.13	231,072
2020-03-31	$24.59	$25.77	$24.03	$25.19	$23.06	324,437
2020-03-30	$25.05	$25.56	$24.33	$24.75	$22.65	261,414
2020-03-27	$23.92	$25.73	$23.56	$25.07	$22.95	230,783
2020-03-26	$24.39	$25.71	$24.11	$25.22	$23.08	236,360
2020-03-25	$24.22	$25.25	$23.11	$23.93	$21.90	336,677
2020-03-24	$23.42	$24.75	$22.81	$24.61	$22.53	366,996
2020-03-23	$22.12	$22.55	$20.14	$21.93	$20.07	253,798
2020-03-20	$21.69	$22.56	$20.04	$21.82	$19.97	483,697
2020-03-19	$18.06	$22.81	$16.99	$21.83	$19.98	384,468
2020-03-18	$20.90	$21.46	$16.61	$18.13	$16.59	304,722
2020-03-17	$21.17	$22.79	$19.40	$22.54	$20.63	398,547
2020-03-16	$21.90	$22.97	$20.24	$20.72	$18.96	301,830
2020-03-13	$24.92	$25.45	$23.18	$24.75	$22.65	440,153
2020-03-12	$24.97	$25.74	$23.26	$23.43	$21.45	277,450
2020-03-11	$27.14	$27.66	$26.02	$26.59	$24.34	283,082
2020-03-10	$28.34	$28.34	$26.71	$28.15	$25.77	322,072
2020-03-09	$28.42	$29.39	$27.14	$27.19	$24.89	221,600
2020-03-06	$30.41	$31.50	$29.92	$30.91	$28.29	162,248
2020-03-05	$32.20	$32.55	$30.91	$31.44	$28.78	161,454
2020-03-04	$32.74	$33.40	$32.18	$33.37	$30.54	150,063
2020-03-03	$33.34	$33.87	$31.83	$32.08	$29.36	258,786
2020-03-02	$33.01	$33.56	$32.03	$33.50	$30.66	224,707
2020-02-28	$32.22	$33.29	$31.76	$32.83	$30.05	355,139
2020-02-27	$34.23	$35.13	$33.29	$33.33	$30.51	248,435
2020-02-26	$35.69	$35.92	$35.00	$35.04	$32.07	167,778
2020-02-25	$37.16	$37.16	$35.36	$35.37	$32.37	306,588
2020-02-24	$38.28	$38.53	$36.96	$37.18	$34.03	184,662
2020-02-21	$40.18	$40.36	$39.70	$39.74	$36.37	196,151
2020-02-20	$38.98	$42.90	$38.65	$40.70	$36.97	367,641
2020-02-19	$37.80	$38.29	$37.64	$38.10	$34.61	148,444
2020-02-18	$37.93	$38.07	$37.54	$38.00	$34.52	79,532
2020-02-14	$37.94	$38.08	$37.68	$37.95	$34.47	114,176
2020-02-13	$37.84	$38.48	$37.68	$37.97	$34.49	163,305
2020-02-12	$38.28	$38.38	$37.99	$38.08	$34.59	172,557
2020-02-11	$38.25	$38.34	$37.70	$37.83	$34.36	191,148
2020-02-10	$37.46	$38.08	$37.46	$38.07	$34.58	78,034
2020-02-07	$38.19	$38.19	$37.47	$37.55	$34.11	138,482
2020-02-06	$38.66	$38.78	$37.96	$38.22	$34.72	117,884
2020-02-05	$37.49	$38.40	$37.49	$38.38	$34.86	116,183
2020-02-04	$37.37	$37.57	$36.85	$37.03	$33.63	122,899
2020-02-03	$36.23	$36.94	$36.23	$36.76	$33.39	182,090
2020-01-31	$37.50	$37.54	$35.87	$35.97	$32.67	243,536
2020-01-30	$36.80	$37.77	$36.69	$37.73	$34.27	145,774
2020-01-29	$37.72	$37.89	$37.06	$37.10	$33.70	103,826
2020-01-28	$37.39	$37.76	$37.09	$37.60	$34.15	155,410
2020-01-27	$36.59	$37.45	$36.59	$37.06	$33.66	129,101
2020-01-24	$37.78	$37.84	$36.96	$37.29	$33.87	91,006
2020-01-23	$37.69	$37.82	$37.07	$37.61	$34.16	153,804
2020-01-22	$37.95	$38.05	$37.49	$37.77	$34.31	126,164
2020-01-21	$38.21	$38.21	$37.60	$37.68	$34.23	164,466
2020-01-17	$38.67	$38.69	$38.29	$38.41	$34.89	108,584
2020-01-16	$38.11	$38.53	$38.00	$38.45	$34.92	118,431
2020-01-15	$37.08	$37.96	$37.08	$37.88	$34.41	195,975
2020-01-14	$37.06	$37.58	$36.74	$37.31	$33.89	136,414
2020-01-13	$36.77	$36.98	$36.40	$36.96	$33.57	222,753
2020-01-10	$36.64	$36.76	$36.28	$36.72	$33.35	133,167
2020-01-09	$37.20	$37.20	$36.69	$36.76	$33.39	111,201
2020-01-08	$36.80	$37.43	$36.66	$37.04	$33.64	159,541
2020-01-07	$37.05	$37.14	$36.73	$36.83	$33.45	127,083
2020-01-06	$36.78	$37.40	$36.57	$37.22	$33.81	172,871
2020-01-03	$36.92	$37.36	$36.79	$37.21	$33.80	169,351
2020-01-02	$37.85	$37.94	$36.97	$37.45	$34.02	269,057
2019-12-31	$37.45	$37.79	$37.44	$37.46	$34.03	187,163
2019-12-30	$37.39	$37.53	$37.01	$37.45	$34.02	161,863
2019-12-27	$37.39	$37.47	$37.12	$37.37	$33.94	136,352
2019-12-26	$38.06	$38.06	$37.14	$37.26	$33.84	130,883
2019-12-24	$37.61	$38.19	$37.61	$38.05	$34.56	89,769
2019-12-23	$38.00	$38.25	$37.24	$37.63	$34.18	247,116
2019-12-20	$38.18	$38.85	$37.82	$38.03	$34.54	605,392
2019-12-19	$39.68	$39.68	$37.88	$38.10	$34.61	314,786
2019-12-18	$39.68	$40.28	$39.29	$39.94	$36.28	284,866
2019-12-17	$39.35	$39.56	$39.15	$39.44	$35.82	275,475
2019-12-16	$39.81	$40.57	$39.24	$39.31	$35.71	250,238
2019-12-13	$40.34	$40.50	$39.47	$39.53	$35.91	149,506
2019-12-12	$40.30	$41.01	$40.01	$40.48	$36.77	157,178
2019-12-11	$40.27	$40.52	$40.06	$40.33	$36.63	104,170
2019-12-10	$40.07	$40.53	$39.91	$40.24	$36.55	122,296
2019-12-09	$40.26	$40.61	$40.05	$40.09	$36.41	186,620
2019-12-06	$39.94	$40.90	$39.94	$40.62	$36.90	248,119
2019-12-05	$39.41	$39.65	$39.19	$39.49	$35.87	158,863
2019-12-04	$39.18	$39.57	$39.14	$39.19	$35.60	107,669
2019-12-03	$38.91	$39.22	$38.84	$38.96	$35.39	128,237
2019-12-02	$39.36	$39.60	$39.00	$39.43	$35.81	162,406
2019-11-29	$39.60	$39.98	$39.21	$39.29	$35.69	91,905
2019-11-27	$39.80	$40.24	$39.70	$39.79	$36.14	96,945
2019-11-26	$39.53	$39.92	$39.43	$39.63	$36.00	119,529
2019-11-25	$39.39	$40.01	$39.20	$39.52	$35.90	217,860
2019-11-22	$38.89	$39.32	$38.82	$39.21	$35.62	92,176
2019-11-21	$39.25	$39.36	$38.60	$38.77	$35.22	101,017
2019-11-20	$39.14	$39.85	$39.03	$39.15	$35.56	179,107
2019-11-19	$39.84	$39.91	$39.33	$39.40	$35.79	162,475
2019-11-18	$39.38	$39.70	$39.20	$39.68	$36.04	120,483
2019-11-15	$39.82	$40.01	$39.44	$39.55	$35.92	159,961
2019-11-14	$39.64	$40.45	$39.60	$39.85	$35.92	270,233
2019-11-13	$39.28	$39.74	$39.14	$39.67	$35.76	147,333
2019-11-12	$39.69	$40.00	$39.47	$39.66	$35.75	130,649
2019-11-11	$39.50	$39.94	$39.36	$39.51	$35.61	102,432
2019-11-08	$39.64	$40.10	$39.60	$39.88	$35.95	115,628
2019-11-07	$39.79	$40.09	$39.55	$39.82	$35.89	138,434
2019-11-06	$39.30	$39.59	$38.89	$39.56	$35.66	134,648
2019-11-05	$39.30	$39.78	$39.17	$39.32	$35.44	156,141
2019-11-04	$38.93	$39.26	$38.66	$39.12	$35.26	212,421
2019-11-01	$38.38	$38.60	$38.05	$38.54	$34.74	268,768
2019-10-31	$38.49	$38.69	$37.87	$38.00	$34.25	271,581
2019-10-30	$38.82	$39.00	$38.19	$38.74	$34.92	172,176
2019-10-29	$38.36	$39.10	$38.32	$38.88	$35.05	184,296
2019-10-28	$38.81	$39.26	$38.56	$38.64	$34.83	183,215
2019-10-25	$38.74	$40.00	$38.65	$38.65	$34.84	251,034
2019-10-24	$38.35	$38.99	$35.89	$38.56	$34.76	400,703
2019-10-23	$38.26	$38.27	$37.75	$38.27	$34.50	154,210
2019-10-22	$37.69	$38.41	$37.58	$38.25	$34.48	178,746
2019-10-21	$37.66	$38.20	$37.53	$37.79	$34.06	206,103
2019-10-18	$36.80	$37.28	$36.75	$37.16	$33.49	154,239
2019-10-17	$36.32	$37.03	$36.17	$37.00	$33.35	189,589
2019-10-16	$35.70	$36.08	$35.70	$35.99	$32.44	199,598
2019-10-15	$35.61	$36.06	$35.43	$35.91	$32.37	176,641
2019-10-14	$35.37	$35.64	$34.77	$35.54	$32.03	174,204
2019-10-11	$35.33	$36.10	$35.33	$35.62	$32.11	165,987
2019-10-10	$34.62	$35.09	$34.45	$34.70	$31.28	121,148
2019-10-09	$34.37	$34.61	$33.89	$34.49	$31.09	116,139
2019-10-08	$33.93	$34.22	$33.70	$34.03	$30.67	149,149
2019-10-07	$34.20	$34.52	$34.01	$34.27	$30.89	237,999
2019-10-04	$34.13	$34.68	$33.77	$34.37	$30.98	199,939
2019-10-03	$33.77	$34.17	$33.43	$34.08	$30.72	218,765
2019-10-02	$34.13	$34.28	$33.70	$33.90	$30.56	303,782
2019-10-01	$35.79	$36.13	$34.47	$34.50	$31.10	112,104
2019-09-30	$35.37	$35.79	$35.16	$35.50	$32.00	170,095
2019-09-27	$35.53	$35.99	$35.32	$35.43	$31.94	130,547
2019-09-26	$35.29	$35.60	$35.10	$35.26	$31.78	241,630
2019-09-25	$34.53	$35.46	$34.49	$35.40	$31.91	187,227
2019-09-24	$34.86	$35.20	$34.40	$34.52	$31.12	370,899
2019-09-23	$34.45	$35.10	$34.45	$34.85	$31.41	231,757
2019-09-20	$34.01	$34.82	$33.99	$34.76	$31.33	713,105
2019-09-19	$34.44	$34.76	$33.91	$33.93	$30.58	269,027
2019-09-18	$34.35	$34.35	$33.61	$34.15	$30.78	282,129
2019-09-17	$34.41	$34.62	$33.90	$34.41	$31.02	183,881
2019-09-16	$34.08	$34.66	$33.74	$34.59	$31.18	154,948
2019-09-13	$34.33	$34.58	$33.94	$34.31	$30.93	245,071
2019-09-12	$34.24	$34.36	$33.63	$34.03	$30.67	239,377
2019-09-11	$33.78	$34.15	$33.24	$34.13	$30.76	360,256
2019-09-10	$32.45	$33.59	$32.32	$33.48	$30.18	296,209
2019-09-09	$31.91	$32.47	$31.69	$32.40	$29.20	203,823
2019-09-06	$31.86	$31.98	$31.61	$31.68	$28.56	188,453
2019-09-05	$31.48	$32.50	$31.48	$31.77	$28.64	162,128
2019-09-04	$30.88	$31.02	$30.51	$30.99	$27.93	155,253
2019-09-03	$31.00	$31.05	$30.18	$30.46	$27.46	243,233
2019-08-30	$31.41	$31.48	$31.10	$31.19	$28.11	104,175
2019-08-29	$30.89	$31.31	$30.89	$31.19	$28.11	99,329
2019-08-28	$29.92	$30.60	$29.90	$30.48	$27.47	153,046
2019-08-27	$30.60	$30.78	$29.99	$30.07	$27.10	242,295
2019-08-26	$30.54	$30.61	$30.22	$30.31	$27.32	165,274
2019-08-23	$30.68	$31.35	$30.01	$30.19	$27.21	185,245
2019-08-22	$31.17	$31.33	$30.70	$30.90	$27.85	187,857
2019-08-21	$31.02	$31.26	$30.69	$31.02	$27.96	229,995
2019-08-20	$30.93	$31.01	$30.34	$30.66	$27.64	151,306
2019-08-19	$31.54	$31.89	$31.00	$31.05	$27.99	258,055
2019-08-16	$30.57	$31.20	$30.57	$31.13	$28.06	172,158
2019-08-15	$30.51	$30.57	$30.07	$30.40	$27.40	127,550
2019-08-14	$30.84	$31.11	$30.49	$30.74	$27.43	178,667
2019-08-13	$30.99	$32.21	$30.91	$31.31	$27.94	208,505
2019-08-12	$31.76	$31.92	$31.07	$31.08	$27.74	99,100
2019-08-09	$32.75	$32.82	$32.08	$32.14	$28.68	133,682
2019-08-08	$32.18	$32.97	$32.18	$32.87	$29.33	195,905
2019-08-07	$31.55	$32.10	$31.25	$31.93	$28.49	167,917
2019-08-06	$31.77	$32.31	$31.33	$32.01	$28.57	165,778
2019-08-05	$32.38	$32.42	$31.24	$31.65	$28.24	224,468
2019-08-02	$33.36	$33.63	$32.75	$33.06	$29.50	139,927
2019-08-01	$34.32	$34.92	$33.60	$33.68	$30.06	230,874
2019-07-31	$34.75	$35.00	$34.10	$34.24	$30.56	202,658
2019-07-30	$33.77	$34.74	$33.64	$34.70	$30.97	189,045
2019-07-29	$33.97	$34.31	$33.69	$34.00	$30.34	233,768
2019-07-26	$33.49	$34.30	$33.46	$34.07	$30.40	218,264
2019-07-25	$33.43	$34.71	$32.85	$33.43	$29.83	432,568
2019-07-24	$33.80	$34.85	$33.80	$34.67	$30.94	450,159
2019-07-23	$33.71	$34.17	$33.53	$33.87	$30.23	203,643
2019-07-22	$33.96	$34.26	$33.35	$33.58	$29.97	157,473
2019-07-19	$34.71	$34.76	$33.94	$33.97	$30.32	170,857
2019-07-18	$34.42	$35.00	$34.23	$34.79	$31.05	199,720
2019-07-17	$34.68	$34.68	$34.04	$34.49	$30.78	229,029
2019-07-16	$34.62	$35.09	$34.61	$34.77	$31.03	229,993
2019-07-15	$34.76	$34.95	$34.29	$34.80	$31.06	155,364
2019-07-12	$34.10	$34.69	$33.95	$34.66	$30.93	204,547
2019-07-11	$34.68	$34.68	$33.92	$34.05	$30.39	245,997
2019-07-10	$35.09	$35.51	$34.61	$34.64	$30.91	193,214
2019-07-09	$34.72	$34.94	$34.47	$34.90	$31.15	375,223
2019-07-08	$34.98	$35.11	$34.67	$34.76	$31.02	164,988
2019-07-05	$34.63	$35.00	$34.45	$34.99	$31.23	203,758
2019-07-03	$34.78	$35.16	$34.55	$34.87	$31.12	117,528
2019-07-02	$34.96	$35.04	$34.38	$34.59	$30.87	264,302
2019-07-01	$35.91	$36.23	$34.55	$34.93	$31.17	263,652
2019-06-28	$35.14	$35.83	$35.10	$35.38	$31.57	608,440
2019-06-27	$33.86	$35.12	$33.86	$35.07	$31.30	382,330
2019-06-26	$33.59	$34.20	$33.59	$33.67	$30.05	331,734
2019-06-25	$33.77	$33.99	$33.42	$33.50	$29.90	233,774
2019-06-24	$33.92	$34.33	$33.79	$33.80	$30.16	254,810
2019-06-21	$34.65	$34.68	$33.93	$33.95	$30.30	381,533
2019-06-20	$35.19	$35.28	$34.68	$34.90	$31.15	256,370
2019-06-19	$35.26	$35.45	$35.04	$35.10	$31.32	138,386
2019-06-18	$35.35	$35.89	$35.01	$35.32	$31.52	144,682
2019-06-17	$35.38	$35.49	$34.96	$35.16	$31.38	155,947
2019-06-14	$35.79	$35.87	$35.21	$35.26	$31.47	121,875
2019-06-13	$35.91	$36.22	$35.69	$35.88	$32.02	106,643
2019-06-12	$35.35	$35.99	$35.32	$35.78	$31.93	122,981
2019-06-11	$35.92	$36.04	$35.25	$35.48	$31.66	110,313
2019-06-10	$35.62	$36.16	$35.47	$35.64	$31.81	129,942
2019-06-07	$35.29	$35.88	$35.16	$35.57	$31.74	96,467
2019-06-06	$35.27	$35.56	$34.85	$35.25	$31.46	171,510
2019-06-05	$34.98	$35.64	$34.65	$35.42	$31.61	152,012
2019-06-04	$34.62	$35.31	$34.45	$35.00	$31.23	550,697
2019-06-03	$33.04	$34.37	$33.04	$34.26	$30.57	227,270
2019-05-31	$32.96	$33.53	$32.79	$33.16	$29.59	177,894
2019-05-30	$34.19	$34.54	$33.46	$33.58	$29.97	188,778
2019-05-29	$33.90	$34.22	$33.72	$34.07	$30.40	179,357
2019-05-28	$34.43	$34.60	$34.10	$34.16	$30.48	316,860
2019-05-24	$34.58	$34.74	$34.18	$34.47	$30.76	283,281
2019-05-23	$35.09	$35.09	$34.18	$34.42	$30.72	144,346
2019-05-22	$36.06	$36.16	$35.45	$35.56	$31.73	300,595
2019-05-21	$35.69	$36.22	$35.59	$36.18	$32.29	130,486
2019-05-20	$35.55	$35.66	$35.35	$35.51	$31.69	135,930
2019-05-17	$36.01	$36.37	$35.80	$35.86	$32.00	125,966
2019-05-16	$36.16	$36.72	$35.90	$36.44	$32.52	125,088
2019-05-15	$35.70	$36.51	$35.59	$36.32	$32.14	168,990
2019-05-14	$35.44	$36.28	$35.18	$36.11	$31.96	162,847
2019-05-13	$35.97	$35.97	$35.18	$35.44	$31.36	142,203
2019-05-10	$36.44	$36.74	$35.72	$36.71	$32.49	110,882
2019-05-09	$36.21	$36.74	$35.99	$36.57	$32.36	140,694
2019-05-08	$36.53	$36.82	$36.31	$36.49	$32.29	88,793
2019-05-07	$37.39	$37.62	$36.34	$36.52	$32.32	123,749
2019-05-06	$36.84	$37.92	$36.64	$37.85	$33.50	314,817
2019-05-03	$36.38	$37.51	$36.32	$37.46	$33.15	290,613
2019-05-02	$36.09	$36.53	$35.61	$36.12	$31.97	193,074
2019-05-01	$36.73	$36.73	$35.93	$36.11	$31.96	213,916
2019-04-30	$37.16	$37.37	$36.50	$36.71	$32.49	291,280
2019-04-29	$37.00	$37.55	$36.84	$37.04	$32.78	172,321
2019-04-26	$36.41	$37.19	$36.15	$36.96	$32.71	295,107
2019-04-25	$36.55	$36.55	$35.75	$36.31	$32.13	192,563
2019-04-24	$35.75	$37.10	$35.61	$36.52	$32.32	268,418
2019-04-23	$35.48	$35.96	$35.01	$35.75	$31.64	508,876
2019-04-22	$38.39	$38.39	$34.97	$35.65	$31.55	588,423
2019-04-18	$38.09	$38.59	$37.92	$38.38	$33.97	109,204
2019-04-17	$38.41	$38.41	$37.97	$38.25	$33.85	81,210
2019-04-16	$37.86	$38.18	$37.70	$38.15	$33.76	86,431
2019-04-15	$37.75	$37.90	$37.48	$37.74	$33.40	73,807
2019-04-12	$37.57	$37.76	$37.17	$37.69	$33.36	126,927
2019-04-11	$37.20	$37.57	$37.13	$37.33	$33.04	93,902
2019-04-10	$36.91	$37.21	$36.68	$37.09	$32.82	131,027
2019-04-09	$37.15	$37.24	$36.69	$36.80	$32.57	118,951
2019-04-08	$37.49	$37.49	$37.04	$37.27	$32.98	198,295
2019-04-05	$37.50	$38.05	$37.50	$37.62	$33.29	161,756
2019-04-04	$37.00	$37.61	$36.90	$37.38	$33.08	201,918
2019-04-03	$36.78	$37.31	$36.64	$37.00	$32.75	246,605
2019-04-02	$37.05	$37.05	$36.35	$36.47	$32.28	197,337
2019-04-01	$36.65	$37.23	$36.53	$36.99	$32.74	208,638
2019-03-29	$36.60	$37.05	$36.23	$36.29	$32.12	254,480
2019-03-28	$36.75	$37.03	$36.03	$36.53	$32.33	147,353
2019-03-27	$36.07	$36.89	$36.02	$36.62	$32.41	263,099
2019-03-26	$36.25	$36.72	$35.74	$36.06	$31.91	359,622
2019-03-25	$35.51	$36.11	$35.12	$35.90	$31.77	214,143
2019-03-22	$36.99	$37.06	$35.52	$35.53	$31.44	232,039
2019-03-21	$37.24	$38.10	$37.24	$37.37	$33.07	155,421
2019-03-20	$38.65	$38.67	$37.17	$37.25	$32.97	309,998
2019-03-19	$38.68	$38.91	$38.42	$38.55	$34.12	177,719
2019-03-18	$38.23	$38.61	$37.82	$38.50	$34.07	223,139
2019-03-15	$37.77	$38.59	$37.68	$38.18	$33.79	518,730
2019-03-14	$37.86	$37.96	$37.55	$37.70	$33.36	163,002
2019-03-13	$37.58	$38.04	$37.43	$37.84	$33.49	205,211
2019-03-12	$37.60	$38.08	$37.42	$37.47	$33.16	106,235
2019-03-11	$36.92	$37.75	$36.92	$37.63	$33.30	128,094
2019-03-08	$36.69	$37.17	$36.69	$36.96	$32.71	134,510
2019-03-07	$37.33	$37.63	$36.85	$36.90	$32.66	149,973
2019-03-06	$38.13	$38.15	$37.27	$37.28	$32.99	139,962
2019-03-05	$38.35	$38.52	$37.75	$38.21	$33.82	164,002
2019-03-04	$38.35	$38.44	$37.81	$38.24	$33.84	377,591
2019-03-01	$39.07	$39.16	$38.04	$38.35	$33.94	204,521
2019-02-28	$36.96	$38.81	$36.83	$38.63	$34.19	371,596
2019-02-27	$36.74	$37.29	$36.61	$36.86	$32.62	304,705
2019-02-26	$38.75	$38.97	$36.64	$37.06	$32.80	418,846
2019-02-25	$41.78	$42.23	$41.63	$41.86	$37.05	200,514
2019-02-22	$41.50	$42.07	$41.25	$41.73	$36.93	149,671
2019-02-21	$41.70	$41.93	$41.27	$41.64	$36.59	116,931
2019-02-20	$41.38	$41.84	$41.06	$41.69	$36.64	137,571
2019-02-19	$40.75	$41.52	$40.75	$41.45	$36.43	196,233
2019-02-15	$40.18	$41.29	$40.02	$40.95	$35.99	257,968
2019-02-14	$39.84	$40.50	$39.61	$39.95	$35.11	193,669
2019-02-13	$39.70	$40.04	$39.39	$39.77	$34.95	104,657
2019-02-12	$39.33	$39.91	$39.33	$39.54	$34.75	109,789
2019-02-11	$38.99	$39.13	$38.66	$39.10	$34.36	319,963
2019-02-08	$38.44	$38.97	$38.44	$38.73	$34.04	104,786
2019-02-07	$38.53	$38.83	$38.14	$38.66	$33.97	176,274
2019-02-06	$39.21	$39.29	$38.74	$38.81	$34.11	79,988
2019-02-05	$39.11	$39.77	$38.87	$39.10	$34.36	213,426
2019-02-04	$38.20	$39.15	$38.10	$39.03	$34.30	190,800
2019-02-01	$38.87	$38.87	$38.00	$38.32	$33.68	219,549
2019-01-31	$38.32	$39.02	$38.19	$38.87	$34.16	181,528
2019-01-30	$38.60	$38.96	$37.62	$38.30	$33.66	119,904
2019-01-29	$38.19	$38.57	$37.82	$38.29	$33.65	95,783
2019-01-28	$38.50	$38.81	$37.85	$38.19	$33.56	168,289
2019-01-25	$39.22	$39.72	$38.80	$38.95	$34.23	154,974
2019-01-24	$39.17	$39.81	$38.61	$38.77	$34.07	275,600
2019-01-23	$39.59	$39.95	$38.67	$39.15	$34.40	215,788
2019-01-22	$40.45	$40.60	$39.25	$39.59	$34.79	316,007
2019-01-18	$39.75	$40.94	$39.69	$40.64	$35.71	163,060
2019-01-17	$38.83	$39.55	$38.83	$39.51	$34.72	130,477
2019-01-16	$39.39	$39.85	$38.86	$39.07	$34.33	125,507
2019-01-15	$39.32	$39.55	$38.79	$39.29	$34.53	109,258
2019-01-14	$39.43	$39.96	$39.00	$39.08	$34.34	158,702
2019-01-11	$39.45	$39.73	$38.92	$39.58	$34.78	101,378
2019-01-10	$39.48	$39.65	$39.04	$39.64	$34.84	221,557
2019-01-09	$38.72	$39.84	$38.68	$39.54	$34.75	267,068
2019-01-08	$38.00	$38.63	$37.75	$38.55	$33.88	240,272
2019-01-07	$36.77	$37.78	$36.70	$37.51	$32.96	187,046
2019-01-04	$35.26	$37.15	$35.18	$37.08	$32.59	222,963
2019-01-03	$35.29	$35.46	$34.50	$34.85	$30.63	187,696
2019-01-02	$35.23	$35.81	$34.64	$35.24	$30.97	259,898
2018-12-31	$35.40	$35.67	$34.51	$35.43	$31.14	189,390
2018-12-28	$35.29	$35.91	$34.97	$35.20	$30.93	141,913
2018-12-27	$34.49	$35.18	$34.03	$35.17	$30.91	142,516
2018-12-26	$33.46	$35.17	$32.99	$35.11	$30.85	229,215
2018-12-24	$34.42	$34.44	$33.23	$33.29	$29.26	74,066
2018-12-21	$34.78	$35.68	$34.10	$34.39	$30.22	601,962
2018-12-20	$34.41	$35.12	$34.09	$34.68	$30.48	186,287
2018-12-19	$35.84	$36.07	$34.04	$34.32	$30.16	186,070
2018-12-18	$35.42	$36.05	$35.15	$35.60	$31.29	187,722
2018-12-17	$35.51	$36.20	$34.80	$35.04	$30.79	218,305
2018-12-14	$35.26	$35.96	$35.15	$35.43	$31.14	140,465
2018-12-13	$35.71	$35.93	$35.29	$35.52	$31.21	156,780
2018-12-12	$35.62	$36.45	$35.45	$35.71	$31.38	139,542
2018-12-11	$35.61	$35.98	$34.79	$35.10	$30.85	204,540
2018-12-10	$35.56	$35.61	$34.62	$35.10	$30.85	157,990
2018-12-07	$35.67	$36.35	$35.21	$35.48	$31.18	182,881
2018-12-06	$35.36	$35.78	$34.86	$35.76	$31.43	157,293
2018-12-04	$38.00	$38.00	$35.77	$35.84	$31.50	145,503
2018-12-03	$38.74	$38.94	$37.47	$37.87	$33.28	247,108
2018-11-30	$38.10	$38.70	$37.80	$38.55	$33.88	162,481
2018-11-29	$38.44	$39.16	$38.15	$38.27	$33.63	122,496
2018-11-28	$37.44	$38.76	$36.96	$38.72	$34.03	166,219
2018-11-27	$37.35	$37.86	$37.11	$37.28	$32.76	157,983
2018-11-26	$38.15	$38.31	$37.18	$37.51	$32.96	160,567
2018-11-23	$37.36	$38.25	$37.36	$37.71	$33.14	68,844
2018-11-21	$36.99	$38.27	$36.99	$37.84	$33.25	82,176
2018-11-20	$38.05	$38.58	$36.83	$36.94	$32.46	125,380
2018-11-19	$38.66	$39.10	$38.10	$38.37	$33.72	120,538
2018-11-16	$38.15	$38.90	$38.03	$38.76	$34.06	153,236
2018-11-15	$38.50	$38.81	$38.04	$38.55	$33.62	254,883
2018-11-14	$38.53	$39.45	$38.37	$38.62	$33.68	307,604
2018-11-13	$37.95	$38.84	$37.85	$38.03	$33.17	148,623
2018-11-12	$38.20	$38.52	$37.55	$37.80	$32.97	164,482
2018-11-09	$38.88	$39.22	$37.92	$38.13	$33.26	138,731
2018-11-08	$39.37	$39.78	$38.43	$39.06	$34.07	145,198
2018-11-07	$39.35	$39.99	$39.03	$39.55	$34.49	206,288
2018-11-06	$38.43	$39.54	$38.43	$39.22	$34.21	82,235
2018-11-05	$38.65	$39.42	$38.40	$38.56	$33.63	161,958
2018-11-02	$38.40	$39.40	$38.40	$38.65	$33.71	272,009
2018-11-01	$38.03	$38.61	$38.03	$38.34	$33.44	288,967
2018-10-31	$38.62	$38.80	$37.85	$37.89	$33.05	226,855
2018-10-30	$37.60	$38.55	$37.54	$38.15	$33.27	210,546
2018-10-29	$38.34	$38.81	$36.94	$37.57	$32.77	187,656
2018-10-26	$38.22	$38.70	$37.19	$37.99	$33.13	123,957
2018-10-25	$38.89	$39.07	$38.14	$38.74	$33.79	224,665
2018-10-24	$39.12	$39.96	$38.50	$38.56	$33.63	275,219
2018-10-23	$41.80	$41.80	$38.47	$39.43	$34.39	681,918
2018-10-22	$38.80	$39.10	$38.34	$38.77	$33.81	163,579
2018-10-19	$38.72	$39.44	$38.37	$38.61	$33.67	100,259
2018-10-18	$39.80	$40.07	$38.62	$38.84	$33.87	113,771
2018-10-17	$39.67	$40.07	$39.29	$39.96	$34.85	159,728
2018-10-16	$39.01	$40.03	$38.52	$39.99	$34.88	138,305
2018-10-15	$38.00	$39.36	$38.00	$38.81	$33.85	204,954
2018-10-12	$39.50	$39.67	$37.66	$38.26	$33.37	290,193
2018-10-11	$40.29	$40.50	$38.82	$38.85	$33.88	150,571
2018-10-10	$41.54	$41.92	$40.40	$40.48	$35.30	150,703
2018-10-09	$41.91	$42.28	$41.23	$41.73	$36.40	134,792
2018-10-08	$41.50	$42.39	$41.31	$42.04	$36.67	160,836
2018-10-05	$42.36	$43.35	$41.49	$41.53	$36.22	208,913
2018-10-04	$42.51	$42.65	$42.11	$42.31	$36.90	123,850
2018-10-03	$42.50	$42.92	$41.90	$42.76	$37.29	77,192
2018-10-02	$41.89	$42.52	$41.89	$42.29	$36.88	104,297
2018-10-01	$44.29	$44.55	$41.70	$41.89	$36.53	214,200
2018-09-28	$44.14	$44.77	$44.02	$44.24	$38.58	140,825
2018-09-27	$43.84	$44.56	$43.58	$44.28	$38.62	139,258
2018-09-26	$44.48	$44.75	$43.66	$43.72	$38.13	177,547
2018-09-25	$44.48	$44.79	$44.37	$44.40	$38.72	139,663
2018-09-24	$44.06	$44.29	$43.39	$44.28	$38.62	168,402
2018-09-21	$42.64	$44.61	$42.64	$44.18	$38.53	500,621
2018-09-20	$42.23	$42.59	$42.06	$42.50	$37.07	120,325
2018-09-19	$41.93	$42.49	$41.43	$41.78	$36.44	124,569
2018-09-18	$42.53	$42.57	$41.84	$42.00	$36.63	136,475
2018-09-17	$43.17	$43.17	$42.42	$42.47	$37.04	233,039
2018-09-14	$42.62	$43.25	$42.62	$43.06	$37.55	182,363
2018-09-13	$42.84	$43.06	$42.46	$42.76	$37.29	125,303
2018-09-12	$42.59	$42.99	$42.44	$42.66	$37.21	110,339
2018-09-11	$42.54	$42.89	$42.50	$42.66	$37.21	90,391
2018-09-10	$43.28	$43.69	$42.68	$42.75	$37.28	101,164
2018-09-07	$42.83	$43.18	$42.45	$42.79	$37.32	96,621
2018-09-06	$42.64	$43.00	$42.26	$42.84	$37.36	105,631
2018-09-05	$42.40	$42.71	$42.10	$42.57	$37.13	165,550
2018-09-04	$43.93	$43.98	$42.25	$42.56	$37.12	278,735
2018-08-31	$44.06	$44.45	$43.69	$44.10	$38.46	114,576
2018-08-30	$43.99	$44.48	$43.74	$44.25	$38.59	104,515
2018-08-29	$44.13	$44.42	$44.02	$44.05	$38.42	71,323
2018-08-28	$44.14	$44.20	$43.71	$44.00	$38.37	117,669
2018-08-27	$44.17	$44.28	$43.73	$44.05	$38.42	182,942
2018-08-24	$43.42	$44.20	$43.26	$44.11	$38.47	96,306
2018-08-23	$43.37	$43.65	$43.21	$43.40	$37.85	71,357
2018-08-22	$43.78	$44.00	$43.30	$43.45	$37.90	109,129
2018-08-21	$43.15	$44.18	$43.15	$43.97	$38.35	120,729
2018-08-20	$43.03	$43.33	$42.69	$43.10	$37.59	108,842
2018-08-17	$42.62	$43.03	$42.39	$42.91	$37.42	67,699
2018-08-16	$42.43	$43.18	$42.20	$42.71	$37.25	104,679
2018-08-15	$43.20	$43.42	$42.53	$42.64	$36.93	72,831
2018-08-14	$43.08	$43.90	$43.08	$43.34	$37.54	96,894
2018-08-13	$43.34	$43.40	$42.61	$42.86	$37.12	111,939
2018-08-10	$43.15	$43.73	$42.95	$43.26	$37.47	82,191
2018-08-09	$43.11	$43.54	$42.88	$43.43	$37.62	127,854
2018-08-08	$43.11	$43.39	$42.80	$43.21	$37.43	94,732
2018-08-07	$42.71	$43.32	$42.57	$43.06	$37.30	108,297
2018-08-06	$42.69	$43.11	$42.42	$42.56	$36.86	134,812
2018-08-03	$43.39	$43.85	$42.60	$42.68	$36.97	99,614
2018-08-02	$43.06	$43.34	$42.83	$43.28	$37.49	165,034
2018-08-01	$43.26	$43.43	$42.73	$43.34	$37.54	241,957
2018-07-31	$42.88	$43.64	$42.67	$43.27	$37.48	338,403
2018-07-30	$42.26	$43.11	$42.26	$42.62	$36.92	189,781
2018-07-27	$44.01	$44.01	$42.01	$42.26	$36.60	361,441
2018-07-26	$44.84	$45.40	$43.66	$44.09	$38.19	426,913
2018-07-25	$43.83	$45.26	$43.83	$45.11	$39.07	582,077
2018-07-24	$38.98	$44.38	$38.44	$43.90	$38.02	1,022,501
2018-07-23	$39.15	$39.67	$39.04	$39.28	$34.02	152,860
2018-07-20	$39.23	$39.68	$39.09	$39.30	$34.04	172,343
2018-07-19	$38.76	$39.44	$38.50	$39.29	$34.03	189,921
2018-07-18	$38.53	$38.91	$38.05	$38.87	$33.67	200,965
2018-07-17	$38.50	$39.08	$38.45	$38.56	$33.40	144,781
2018-07-16	$39.19	$39.22	$38.26	$38.63	$33.46	142,959
2018-07-13	$38.92	$39.55	$38.89	$39.19	$33.95	118,469
2018-07-12	$39.42	$39.55	$38.60	$38.92	$33.71	129,570
2018-07-11	$38.64	$39.43	$38.58	$39.10	$33.87	164,081
2018-07-10	$39.02	$39.11	$38.55	$38.86	$33.66	150,578
2018-07-09	$39.20	$39.64	$39.05	$39.13	$33.89	117,887
2018-07-06	$39.05	$39.48	$38.91	$39.03	$33.81	123,086
2018-07-05	$38.41	$39.05	$38.17	$38.99	$33.77	203,138
2018-07-03	$37.96	$38.61	$37.85	$38.43	$33.29	80,610
2018-07-02	$36.85	$37.56	$36.28	$37.52	$32.50	146,039
2018-06-29	$37.30	$37.90	$37.20	$37.20	$32.22	132,491
2018-06-28	$36.92	$37.88	$36.60	$37.29	$32.30	167,373
2018-06-27	$37.72	$38.01	$36.89	$36.91	$31.97	93,896
2018-06-26	$36.78	$37.83	$36.62	$37.65	$32.61	124,367
2018-06-25	$37.48	$37.48	$36.67	$36.81	$31.88	222,661
2018-06-22	$37.91	$38.01	$37.49	$37.68	$32.64	263,018
2018-06-21	$39.14	$39.14	$37.58	$37.73	$32.68	275,660
2018-06-20	$39.06	$39.10	$38.35	$39.01	$33.79	336,989
2018-06-19	$38.46	$39.02	$37.69	$38.95	$33.74	231,110
2018-06-18	$38.93	$39.10	$38.28	$38.62	$33.45	222,679
2018-06-15	$38.95	$39.30	$37.89	$39.15	$33.91	518,185
2018-06-14	$39.00	$39.23	$38.84	$39.06	$33.83	210,280
2018-06-13	$38.82	$38.89	$38.53	$38.83	$33.63	166,819
2018-06-12	$38.06	$38.69	$37.85	$38.64	$33.47	295,898
2018-06-11	$37.58	$38.04	$37.48	$38.01	$32.92	149,534
2018-06-08	$37.38	$37.67	$37.24	$37.57	$32.54	144,598
2018-06-07	$36.99	$37.49	$36.69	$37.33	$32.33	128,022
2018-06-06	$37.05	$37.31	$36.89	$36.94	$32.00	180,716
2018-06-05	$36.75	$37.25	$36.30	$37.21	$32.23	148,700
2018-06-04	$36.92	$37.33	$36.47	$36.78	$31.86	263,759
2018-06-01	$37.45	$37.53	$36.57	$36.79	$31.87	219,326
2018-05-31	$38.09	$38.09	$37.02	$37.11	$32.14	134,798
2018-05-30	$37.00	$38.23	$36.92	$37.98	$32.90	255,707
2018-05-29	$36.24	$36.93	$35.83	$36.82	$31.89	92,354
2018-05-25	$36.60	$37.28	$36.48	$36.50	$31.62	147,792
2018-05-24	$36.76	$37.02	$36.31	$36.68	$31.77	95,218
2018-05-23	$36.56	$36.98	$36.36	$36.82	$31.89	112,802
2018-05-22	$37.84	$37.86	$36.68	$36.74	$31.82	168,049
2018-05-21	$37.32	$37.89	$37.07	$37.78	$32.72	110,231
2018-05-18	$37.15	$37.40	$36.98	$37.14	$32.17	147,580
2018-05-17	$36.69	$37.15	$36.54	$37.04	$32.08	124,628
2018-05-16	$36.26	$37.10	$36.26	$36.90	$31.71	134,571
2018-05-15	$35.67	$36.53	$35.59	$36.44	$31.31	192,692
2018-05-14	$36.03	$36.24	$35.82	$35.88	$30.83	138,401
2018-05-11	$35.80	$36.18	$35.69	$36.00	$30.94	93,487
2018-05-10	$35.75	$36.16	$35.65	$35.83	$30.79	152,721
2018-05-09	$35.47	$35.76	$34.87	$35.62	$30.61	147,604
2018-05-08	$34.84	$35.63	$34.84	$35.32	$30.35	146,008
2018-05-07	$35.10	$35.34	$34.87	$35.13	$30.19	117,445
2018-05-04	$34.01	$35.15	$34.00	$34.93	$30.02	111,189
2018-05-03	$33.99	$34.47	$33.75	$34.20	$29.39	130,715
2018-05-02	$33.77	$34.23	$33.27	$34.08	$29.29	227,148
2018-05-01	$33.30	$33.98	$32.55	$33.86	$29.10	199,947
2018-04-30	$34.31	$34.45	$33.38	$33.39	$28.69	184,226
2018-04-27	$35.07	$35.07	$34.19	$34.25	$29.43	121,869
2018-04-26	$35.30	$35.30	$34.60	$35.08	$30.15	142,035
2018-04-25	$35.52	$36.14	$35.05	$35.10	$30.16	139,952
2018-04-24	$35.42	$35.82	$35.18	$35.59	$30.58	149,248
2018-04-23	$35.00	$36.48	$35.00	$35.37	$30.39	229,731
2018-04-20	$35.52	$35.68	$35.14	$35.32	$30.35	113,527
2018-04-19	$36.14	$36.14	$35.51	$35.64	$30.63	125,212
2018-04-18	$36.27	$36.62	$35.91	$36.31	$31.20	100,003
2018-04-17	$36.45	$36.62	$36.01	$36.13	$31.05	136,158
2018-04-16	$36.00	$36.50	$35.56	$36.35	$31.24	113,277
2018-04-13	$36.00	$36.05	$35.70	$35.87	$30.82	79,490
2018-04-12	$36.00	$36.21	$35.77	$36.00	$30.94	84,141
2018-04-11	$36.11	$36.25	$35.79	$35.97	$30.91	65,472
2018-04-10	$35.78	$36.41	$35.29	$36.27	$31.17	128,995
2018-04-09	$36.21	$36.29	$35.16	$35.22	$30.27	157,803
2018-04-06	$36.58	$37.22	$35.76	$36.02	$30.95	145,816
2018-04-05	$37.00	$37.25	$36.53	$37.06	$31.85	145,643
2018-04-04	$35.62	$36.83	$35.62	$36.74	$31.57	105,656
2018-04-03	$35.60	$36.33	$35.43	$36.10	$31.02	161,896
2018-04-02	$36.00	$36.00	$34.90	$35.39	$30.41	175,268
2018-03-29	$35.71	$36.30	$35.65	$36.09	$31.01	247,105
2018-03-28	$34.89	$35.66	$34.89	$35.52	$30.52	102,192
2018-03-27	$35.51	$35.51	$34.72	$34.89	$29.98	147,773
2018-03-26	$35.32	$35.53	$34.75	$35.40	$30.42	161,958
2018-03-23	$36.68	$36.68	$34.70	$34.72	$29.84	211,895
2018-03-22	$38.35	$38.46	$36.64	$36.67	$31.51	189,254
2018-03-21	$38.88	$39.49	$38.27	$38.80	$33.34	91,936
2018-03-20	$38.44	$39.07	$38.44	$38.80	$33.34	107,426
2018-03-19	$39.30	$39.30	$38.13	$38.74	$33.29	133,398
2018-03-16	$38.83	$39.78	$38.72	$39.41	$33.87	289,948
2018-03-15	$38.96	$39.01	$38.30	$38.82	$33.36	89,032
2018-03-14	$39.76	$39.76	$38.65	$38.84	$33.38	123,509
2018-03-13	$39.95	$40.46	$39.54	$39.68	$34.10	110,726
2018-03-12	$39.57	$39.90	$39.30	$39.84	$34.24	120,591
2018-03-09	$39.26	$39.69	$38.99	$39.57	$34.00	161,542
2018-03-08	$39.27	$39.35	$38.39	$39.06	$33.57	152,244
2018-03-07	$37.51	$39.30	$37.51	$39.10	$33.60	220,563
2018-03-06	$37.41	$37.87	$36.91	$37.75	$32.44	261,642
2018-03-05	$37.21	$37.40	$36.55	$37.25	$32.01	241,064
2018-03-02	$36.92	$37.59	$36.64	$37.44	$32.17	271,090
2018-03-01	$36.90	$37.69	$36.77	$37.38	$32.12	135,975
2018-02-28	$38.42	$38.58	$36.85	$36.98	$31.78	196,860
2018-02-27	$39.43	$39.89	$38.33	$38.33	$32.94	163,873
2018-02-26	$39.50	$39.59	$38.94	$39.45	$33.90	95,553
2018-02-23	$38.95	$39.38	$38.53	$39.36	$33.82	98,289
2018-02-22	$38.78	$39.80	$38.76	$39.00	$33.27	135,030
2018-02-21	$38.69	$39.70	$38.52	$38.77	$33.08	152,386
2018-02-20	$39.13	$39.44	$38.52	$38.60	$32.93	170,923
2018-02-16	$39.45	$39.90	$39.16	$39.39	$33.61	112,284
2018-02-15	$38.98	$39.59	$38.32	$39.52	$33.72	147,663
2018-02-14	$36.95	$38.91	$36.95	$38.68	$33.00	225,741
2018-02-13	$37.12	$37.48	$36.52	$37.26	$31.79	250,841
2018-02-12	$37.61	$38.01	$36.17	$37.43	$31.93	272,821
2018-02-09	$37.00	$37.91	$35.25	$37.65	$32.12	397,925
2018-02-08	$36.24	$36.24	$35.05	$35.23	$30.06	205,833
2018-02-07	$35.37	$36.41	$35.07	$36.18	$30.87	223,419
2018-02-06	$35.08	$35.93	$34.89	$35.40	$30.20	402,087
2018-02-05	$37.31	$37.78	$35.85	$35.88	$30.61	217,014
2018-02-02	$37.97	$38.18	$37.58	$37.68	$32.15	148,724
2018-02-01	$38.71	$39.21	$37.92	$38.22	$32.61	206,432
2018-01-31	$39.48	$39.67	$38.50	$38.89	$33.18	151,798
2018-01-30	$38.79	$39.69	$38.79	$39.29	$33.52	177,697
2018-01-29	$39.43	$39.66	$38.92	$39.15	$33.40	119,909
2018-01-26	$39.92	$40.00	$39.21	$39.44	$33.65	132,798
2018-01-25	$39.83	$39.83	$39.13	$39.82	$33.97	260,449
2018-01-24	$39.76	$40.00	$39.42	$39.52	$33.72	161,968
2018-01-23	$39.44	$39.87	$38.88	$39.61	$33.79	158,360
2018-01-22	$39.18	$39.76	$38.67	$39.43	$33.64	243,858
2018-01-19	$38.54	$39.22	$38.42	$39.18	$33.43	117,391
2018-01-18	$39.22	$39.59	$38.57	$38.64	$32.97	157,895
2018-01-17	$39.34	$39.71	$38.88	$39.32	$33.55	258,770
2018-01-16	$39.90	$40.41	$39.08	$39.11	$33.37	161,172
2018-01-12	$39.20	$39.95	$39.20	$39.75	$33.91	146,034
2018-01-11	$37.85	$39.31	$37.85	$39.21	$33.45	148,145
2018-01-10	$37.57	$38.17	$37.56	$37.82	$32.27	201,384
2018-01-09	$38.42	$38.42	$37.14	$37.65	$32.12	438,827
2018-01-08	$38.25	$38.74	$38.06	$38.43	$32.79	225,713
2018-01-05	$38.86	$38.97	$38.17	$38.37	$32.74	156,783
2018-01-04	$39.04	$39.46	$38.70	$38.71	$33.03	230,005
2018-01-03	$39.06	$39.26	$38.41	$38.75	$33.06	167,275
2018-01-02	$38.74	$39.14	$38.40	$39.09	$33.35	250,969
2017-12-29	$38.30	$38.95	$38.20	$38.57	$32.91	243,790
2017-12-28	$37.98	$38.27	$37.50	$38.19	$32.58	196,368
2017-12-27	$38.16	$38.21	$37.55	$37.79	$32.24	247,748
2017-12-26	$36.78	$38.28	$36.78	$38.15	$32.55	225,208
2017-12-22	$37.40	$37.40	$36.85	$36.91	$31.49	208,780
2017-12-21	$36.40	$37.47	$36.01	$37.26	$31.79	232,590
2017-12-20	$35.39	$36.42	$35.39	$36.29	$30.96	209,828
2017-12-19	$36.10	$36.38	$35.39	$35.51	$30.30	234,260
2017-12-18	$35.53	$36.50	$35.53	$36.08	$30.78	244,463
2017-12-15	$34.34	$35.62	$34.30	$35.30	$30.12	750,590
2017-12-14	$34.92	$34.92	$34.05	$34.16	$29.14	228,319
2017-12-13	$34.89	$35.41	$34.63	$34.80	$29.69	286,833
2017-12-12	$34.09	$35.21	$33.93	$34.95	$29.82	217,098
2017-12-11	$33.66	$34.13	$33.55	$34.06	$29.06	180,455
2017-12-08	$33.68	$33.68	$33.08	$33.52	$28.60	229,155
2017-12-07	$33.55	$33.91	$33.16	$33.51	$28.59	201,273
2017-12-06	$33.65	$34.04	$33.41	$33.68	$28.73	142,257
2017-12-05	$34.37	$34.37	$33.57	$33.63	$28.69	258,387
2017-12-04	$34.67	$35.04	$34.24	$34.30	$29.26	224,814
2017-12-01	$35.05	$35.21	$33.54	$34.24	$29.21	186,315
2017-11-30	$35.47	$35.69	$34.87	$35.00	$29.86	193,402
2017-11-29	$34.30	$35.73	$34.30	$35.29	$30.11	355,972
2017-11-28	$33.67	$34.32	$33.67	$34.23	$29.20	241,594
2017-11-27	$33.65	$34.18	$33.60	$33.61	$28.67	137,367
2017-11-24	$33.84	$33.85	$33.34	$33.65	$28.71	62,622
2017-11-22	$33.85	$34.30	$33.55	$33.64	$28.70	130,811
2017-11-21	$34.00	$34.05	$33.71	$33.86	$28.89	165,120
2017-11-20	$33.68	$33.80	$33.51	$33.77	$28.81	139,426
2017-11-17	$33.53	$33.99	$32.93	$33.72	$28.77	162,773
2017-11-16	$33.06	$34.07	$33.06	$34.02	$28.78	380,105
2017-11-15	$33.10	$33.69	$32.45	$32.99	$27.91	276,043
2017-11-14	$33.12	$33.61	$33.02	$33.41	$28.26	115,546
2017-11-13	$33.09	$33.86	$32.92	$33.41	$28.26	222,406
2017-11-10	$33.38	$33.72	$33.25	$33.37	$28.23	159,332
2017-11-09	$33.26	$33.91	$33.07	$33.44	$28.29	155,453
2017-11-08	$33.81	$33.81	$33.15	$33.53	$28.37	192,035
2017-11-07	$34.20	$34.20	$33.40	$33.77	$28.57	278,854
2017-11-06	$33.80	$34.25	$33.76	$34.01	$28.77	180,140
2017-11-03	$33.98	$34.26	$33.64	$33.74	$28.54	209,503
2017-11-02	$33.98	$34.30	$33.83	$34.02	$28.78	210,749
2017-11-01	$34.54	$34.59	$33.65	$34.02	$28.78	210,328
2017-10-31	$34.40	$34.58	$33.93	$34.22	$28.95	189,536
2017-10-30	$35.56	$35.64	$33.75	$34.16	$28.90	258,915
2017-10-27	$35.49	$35.84	$35.12	$35.82	$30.30	229,740
2017-10-26	$36.35	$36.86	$35.40	$35.75	$30.24	264,175
2017-10-25	$34.00	$36.91	$34.00	$36.46	$30.85	548,216
2017-10-24	$31.20	$35.90	$31.16	$34.38	$29.09	1,908,914
2017-10-23	$42.96	$43.23	$42.20	$42.29	$35.78	267,682
2017-10-20	$43.23	$43.42	$42.74	$42.86	$36.26	214,028
2017-10-19	$42.56	$42.81	$42.20	$42.78	$36.19	139,432
2017-10-18	$42.46	$43.03	$42.23	$42.69	$36.12	148,610
2017-10-17	$42.40	$42.84	$41.98	$42.17	$35.68	135,490
2017-10-16	$42.44	$42.77	$42.10	$42.42	$35.89	119,923
2017-10-13	$42.42	$42.71	$41.93	$42.40	$35.87	144,178
2017-10-12	$42.06	$42.58	$41.74	$42.38	$35.85	117,653
2017-10-11	$41.75	$42.29	$41.71	$42.11	$35.63	124,860
2017-10-10	$41.46	$41.75	$41.27	$41.75	$35.32	118,716
2017-10-09	$41.52	$42.05	$40.97	$41.14	$34.80	134,571
2017-10-06	$41.62	$41.73	$41.11	$41.52	$35.13	116,524
2017-10-05	$42.14	$42.20	$41.62	$41.72	$35.30	105,696
2017-10-04	$42.09	$42.46	$41.77	$42.00	$35.53	121,297
2017-10-03	$42.24	$42.43	$41.92	$42.13	$35.64	192,710
2017-10-02	$41.52	$42.20	$40.89	$42.16	$35.67	193,605
2017-09-29	$41.37	$41.60	$41.05	$41.47	$35.08	283,997
2017-09-28	$40.72	$41.44	$40.44	$41.36	$34.99	160,683
2017-09-27	$39.85	$40.87	$39.09	$40.80	$34.52	206,206
2017-09-26	$38.94	$39.90	$38.82	$39.60	$33.50	246,120
2017-09-25	$38.68	$39.28	$38.68	$39.05	$33.04	170,468
2017-09-22	$38.34	$38.89	$38.34	$38.70	$32.74	156,082
2017-09-21	$37.95	$38.65	$37.95	$38.26	$32.37	226,070
2017-09-20	$37.92	$38.23	$37.67	$38.01	$32.16	231,516
2017-09-19	$38.00	$38.40	$37.59	$38.06	$32.20	200,418
2017-09-18	$37.95	$38.19	$37.61	$37.88	$32.05	180,322
2017-09-15	$37.19	$37.95	$37.00	$37.93	$32.09	338,549
2017-09-14	$37.65	$37.82	$37.04	$37.18	$31.45	248,913
2017-09-13	$37.77	$37.97	$37.43	$37.65	$31.85	221,243
2017-09-12	$37.61	$37.97	$37.42	$37.80	$31.98	156,488
2017-09-11	$37.28	$37.74	$36.85	$37.52	$31.74	200,370
2017-09-08	$36.01	$37.15	$35.80	$37.01	$31.31	175,331
2017-09-07	$36.67	$36.67	$35.74	$36.22	$30.64	150,899
2017-09-06	$36.73	$37.07	$36.49	$36.60	$30.96	197,125
2017-09-05	$37.08	$37.40	$36.18	$36.58	$30.95	204,519
2017-09-01	$36.80	$37.37	$36.71	$37.14	$31.42	152,660
2017-08-31	$36.56	$37.18	$36.25	$36.65	$31.01	229,377
2017-08-30	$36.28	$36.67	$36.15	$36.47	$30.85	158,296
2017-08-29	$36.02	$36.39	$35.73	$36.26	$30.68	185,078
2017-08-28	$36.16	$36.81	$35.98	$36.18	$30.61	221,526
2017-08-25	$36.35	$36.57	$35.66	$36.06	$30.51	270,218
2017-08-24	$36.90	$36.90	$36.13	$36.23	$30.65	270,674
2017-08-23	$34.73	$36.84	$34.73	$36.59	$30.96	533,872
2017-08-22	$34.88	$35.04	$34.65	$34.95	$29.57	258,885
2017-08-21	$34.96	$35.29	$34.61	$34.82	$29.46	242,496
2017-08-18	$34.66	$35.29	$34.60	$35.05	$29.65	244,453
2017-08-17	$35.06	$35.30	$34.76	$34.91	$29.53	341,389
2017-08-16	$35.06	$35.45	$34.96	$35.14	$29.73	170,990
2017-08-15	$36.18	$36.18	$35.15	$35.16	$29.51	204,024
2017-08-14	$35.74	$36.26	$35.74	$36.08	$30.28	159,757
2017-08-11	$35.47	$35.92	$35.02	$35.47	$29.77	272,911
2017-08-10	$35.86	$36.02	$35.59	$35.67	$29.93	223,901
2017-08-09	$36.31	$36.83	$35.78	$36.04	$30.24	189,852
2017-08-08	$36.21	$37.23	$36.19	$36.59	$30.71	194,931
2017-08-07	$36.48	$36.69	$35.98	$36.21	$30.39	143,085
2017-08-04	$36.05	$36.51	$35.97	$36.48	$30.61	120,834
2017-08-03	$36.46	$36.80	$35.96	$36.00	$30.21	245,592
2017-08-02	$37.31	$37.47	$36.35	$36.50	$30.63	219,918
2017-08-01	$38.04	$38.17	$37.26	$37.35	$31.34	252,597
2017-07-31	$37.35	$38.31	$37.00	$37.75	$31.68	167,691
2017-07-28	$36.90	$37.40	$36.26	$37.31	$31.31	292,618
2017-07-27	$36.67	$37.19	$36.56	$37.03	$31.08	309,040
2017-07-26	$36.97	$37.42	$36.53	$36.63	$30.74	358,272
2017-07-25	$38.50	$38.61	$35.55	$37.03	$31.08	1,004,400
2017-07-24	$39.31	$39.96	$39.09	$39.86	$33.45	227,117
2017-07-21	$40.00	$40.00	$39.30	$39.40	$33.06	151,886
2017-07-20	$39.54	$40.05	$39.27	$39.75	$33.36	134,505
2017-07-19	$39.20	$39.86	$39.19	$39.48	$33.13	264,778
2017-07-18	$39.29	$39.44	$38.84	$39.14	$32.85	105,281
2017-07-17	$39.44	$39.84	$39.19	$39.36	$33.03	165,605
2017-07-14	$39.02	$40.00	$39.02	$39.60	$33.23	171,381
2017-07-13	$39.57	$39.72	$38.75	$39.16	$32.86	268,817
2017-07-12	$39.56	$40.19	$39.24	$39.54	$33.18	149,357
2017-07-11	$39.29	$40.05	$38.94	$39.23	$32.92	178,061
2017-07-10	$39.80	$40.10	$39.25	$39.28	$32.96	240,649
2017-07-07	$39.81	$40.20	$39.60	$40.03	$33.59	246,129
2017-07-06	$39.86	$40.51	$39.52	$39.61	$33.24	206,279
2017-07-05	$40.44	$40.44	$39.18	$39.86	$33.45	203,118
2017-07-03	$40.13	$40.89	$39.92	$40.45	$33.95	105,315
2017-06-30	$39.80	$40.64	$39.80	$39.87	$33.46	159,351
2017-06-29	$40.09	$40.85	$39.81	$39.96	$33.53	227,004
2017-06-28	$40.16	$40.73	$39.89	$40.30	$33.82	251,633
2017-06-27	$39.49	$40.12	$39.17	$39.78	$33.38	224,772
2017-06-26	$38.88	$39.67	$38.82	$39.51	$33.16	223,847
2017-06-23	$37.96	$38.81	$37.90	$38.67	$32.45	366,265
2017-06-22	$38.00	$38.36	$37.32	$38.31	$32.15	262,832
2017-06-21	$39.06	$39.24	$38.30	$38.42	$32.24	152,444
2017-06-20	$39.74	$39.75	$38.77	$38.87	$32.62	176,299
2017-06-19	$39.76	$40.52	$39.61	$40.00	$33.57	194,401
2017-06-16	$39.68	$40.19	$38.66	$39.65	$33.27	475,592
2017-06-15	$40.23	$40.89	$40.06	$40.34	$33.85	242,036
2017-06-14	$41.02	$41.19	$40.45	$40.86	$34.29	402,284
2017-06-13	$40.67	$41.60	$40.55	$40.97	$34.38	416,943
2017-06-12	$39.28	$41.11	$39.28	$40.56	$34.04	706,755
2017-06-09	$40.52	$40.74	$38.80	$39.27	$32.96	6,166
2017-06-08	$43.66	$45.24	$43.30	$44.91	$37.69	138,712
2017-06-07	$43.96	$44.35	$43.68	$43.75	$36.71	235,263
2017-06-06	$43.89	$44.37	$43.49	$43.92	$36.86	134,035
2017-06-05	$45.21	$45.21	$44.31	$44.33	$37.20	160,465
2017-06-02	$45.03	$46.53	$44.70	$45.29	$38.01	271,600
2017-06-01	$43.16	$44.94	$42.96	$44.94	$37.71	235,717
2017-05-31	$42.88	$43.06	$42.28	$43.02	$36.10	186,617
2017-05-30	$42.69	$43.00	$42.14	$42.70	$35.83	124,266
2017-05-26	$42.70	$42.92	$42.16	$42.86	$35.97	130,730
2017-05-25	$43.03	$43.17	$42.50	$42.66	$35.80	178,443
2017-05-24	$42.59	$43.35	$42.51	$42.83	$35.94	153,512
2017-05-23	$42.75	$42.75	$42.10	$42.46	$35.63	167,498
2017-05-22	$42.39	$42.61	$42.12	$42.57	$35.72	257,289
2017-05-19	$41.71	$42.83	$41.71	$42.28	$35.48	270,197
2017-05-18	$42.04	$42.24	$41.64	$41.67	$34.97	168,786
2017-05-17	$42.64	$42.83	$41.88	$42.20	$35.41	243,565
2017-05-16	$44.17	$44.44	$43.14	$43.41	$36.19	162,104
2017-05-15	$43.19	$44.71	$43.19	$44.13	$36.79	142,342
2017-05-12	$44.25	$44.25	$42.97	$43.08	$35.91	135,042
2017-05-11	$45.30	$45.30	$44.27	$44.41	$37.02	153,066
2017-05-10	$45.03	$45.64	$45.02	$45.56	$37.98	98,175
2017-05-09	$45.79	$45.86	$44.97	$45.16	$37.64	157,107
2017-05-08	$45.40	$45.87	$45.34	$45.72	$38.11	147,522
2017-05-05	$45.73	$45.73	$45.02	$45.55	$37.97	132,601
2017-05-04	$46.46	$46.59	$45.07	$45.53	$37.95	122,290
2017-05-03	$46.61	$46.90	$46.17	$46.34	$38.63	130,159
2017-05-02	$47.05	$47.31	$46.74	$46.90	$39.09	215,374
2017-05-01	$46.93	$47.36	$46.54	$47.16	$39.31	196,549
2017-04-28	$47.42	$47.42	$46.70	$46.76	$38.98	175,047
2017-04-27	$47.69	$47.89	$47.19	$47.24	$39.38	155,150
2017-04-26	$47.09	$48.32	$47.09	$47.52	$39.61	298,519
2017-04-25	$46.04	$48.00	$45.76	$47.35	$39.47	423,623
2017-04-24	$45.35	$45.52	$45.04	$45.43	$37.87	313,605
2017-04-21	$45.53	$45.53	$44.15	$44.35	$36.97	390,689
2017-04-20	$46.98	$48.25	$44.79	$45.60	$38.01	494,000
2017-04-19	$46.41	$47.16	$46.41	$46.73	$38.95	204,266
2017-04-18	$46.01	$46.58	$45.74	$46.23	$38.54	167,567
2017-04-17	$45.32	$46.28	$45.32	$46.26	$38.56	145,892
2017-04-13	$46.04	$46.30	$45.13	$45.15	$37.64	200,713
2017-04-12	$47.25	$47.25	$46.00	$46.16	$38.48	146,887
2017-04-11	$45.93	$47.28	$45.78	$47.27	$39.40	178,394
2017-04-10	$45.84	$46.69	$45.74	$46.12	$38.44	162,830
2017-04-07	$45.65	$46.11	$45.44	$45.84	$38.21	258,512
2017-04-06	$45.29	$46.06	$45.10	$45.97	$38.32	187,887
2017-04-05	$45.97	$46.49	$45.16	$45.21	$37.69	221,761
2017-04-04	$45.68	$45.93	$45.36	$45.62	$38.03	208,465
2017-04-03	$46.37	$46.45	$45.44	$45.79	$38.17	215,688
2017-03-31	$45.02	$46.36	$45.02	$46.09	$38.42	272,035
2017-03-30	$45.26	$45.61	$44.54	$45.02	$37.53	424,213
2017-03-29	$45.12	$45.35	$44.91	$45.27	$37.74	215,873
2017-03-28	$45.07	$45.28	$44.55	$45.23	$37.70	173,824
2017-03-27	$44.67	$45.38	$44.56	$45.24	$37.71	208,112
2017-03-24	$45.61	$46.05	$45.03	$45.34	$37.79	149,735
2017-03-23	$44.93	$45.78	$44.61	$45.42	$37.86	220,064
2017-03-22	$44.55	$45.42	$44.40	$44.75	$37.30	212,770
2017-03-21	$45.80	$45.80	$44.27	$44.84	$37.38	182,918
2017-03-20	$46.95	$46.95	$45.00	$45.42	$37.86	202,849
2017-03-17	$46.71	$47.24	$46.45	$46.97	$39.15	429,165
2017-03-16	$46.82	$46.95	$46.24	$46.55	$38.80	133,232
2017-03-15	$46.42	$46.97	$46.14	$46.69	$38.92	175,735
2017-03-14	$45.92	$46.37	$45.38	$46.14	$38.46	122,844
2017-03-13	$46.04	$46.49	$45.89	$46.11	$38.44	101,801
2017-03-10	$45.43	$46.14	$45.38	$46.09	$38.42	175,673
2017-03-09	$47.01	$47.01	$45.41	$45.52	$37.94	200,593
2017-03-08	$47.43	$47.49	$46.72	$46.87	$39.07	195,686
2017-03-07	$46.54	$47.80	$45.96	$47.12	$39.28	389,898
2017-03-06	$45.66	$46.69	$45.58	$46.51	$38.77	156,385
2017-03-03	$46.18	$46.67	$45.67	$46.05	$38.39	149,763
2017-03-02	$47.18	$47.18	$46.03	$46.14	$38.46	193,940
2017-03-01	$47.20	$47.67	$46.72	$47.24	$39.38	335,723
2017-02-28	$46.14	$46.60	$45.60	$45.82	$38.19	365,514
2017-02-27	$45.56	$46.52	$45.56	$46.26	$38.56	205,221
2017-02-24	$45.16	$45.79	$45.16	$45.63	$38.04	130,474
2017-02-23	$46.65	$46.65	$45.60	$45.79	$38.17	174,164
2017-02-22	$46.61	$47.09	$46.40	$46.59	$38.60	93,281
2017-02-21	$46.14	$47.02	$46.14	$46.92	$38.88	137,384
2017-02-17	$45.92	$46.27	$45.32	$46.09	$38.19	232,495
2017-02-16	$46.62	$47.04	$45.94	$46.05	$38.16	199,835
2017-02-15	$46.64	$47.28	$46.18	$46.62	$38.63	236,149
2017-02-14	$46.14	$46.93	$45.99	$46.84	$38.81	195,696
2017-02-13	$47.96	$48.32	$46.32	$46.39	$38.44	250,618
2017-02-10	$47.37	$47.93	$46.86	$47.67	$39.50	246,178
2017-02-09	$45.40	$47.28	$44.38	$47.18	$39.09	436,830
2017-02-08	$46.67	$47.20	$45.35	$46.52	$38.55	265,728
2017-02-07	$46.93	$47.77	$46.46	$47.19	$39.10	242,471
2017-02-06	$49.09	$49.42	$46.61	$46.69	$38.69	521,286
2017-02-03	$49.61	$50.77	$49.23	$50.50	$41.84	134,900
2017-02-02	$49.94	$50.38	$48.80	$49.03	$40.63	211,433
2017-02-01	$50.78	$51.65	$49.69	$49.86	$41.31	179,842
2017-01-31	$49.63	$50.75	$49.63	$50.41	$41.77	202,821
2017-01-30	$50.80	$50.80	$49.45	$49.86	$41.31	164,628
2017-01-27	$51.30	$51.78	$50.83	$51.50	$42.67	159,974
2017-01-26	$51.68	$51.74	$51.11	$51.46	$42.64	122,842
2017-01-25	$51.59	$52.30	$51.28	$51.73	$42.86	149,631
2017-01-24	$50.20	$51.50	$50.00	$51.08	$42.32	160,007
2017-01-23	$49.94	$50.45	$49.46	$49.84	$41.30	95,390
2017-01-20	$49.56	$50.21	$49.54	$50.19	$41.59	143,037
2017-01-19	$51.05	$51.05	$49.19	$49.49	$41.01	148,260
2017-01-18	$50.78	$51.20	$50.52	$50.86	$42.14	234,050
2017-01-17	$52.23	$52.23	$50.35	$50.57	$41.90	197,320
2017-01-13	$52.20	$52.81	$52.11	$52.49	$43.49	187,917
2017-01-12	$52.37	$52.57	$50.79	$51.99	$43.08	185,247
2017-01-11	$52.47	$52.83	$52.05	$52.58	$43.57	184,275
2017-01-10	$51.77	$53.37	$51.47	$52.40	$43.42	326,613
2017-01-09	$51.71	$52.10	$50.68	$51.40	$42.59	383,660
2017-01-06	$53.06	$53.06	$51.88	$51.99	$43.08	303,384
2017-01-05	$55.48	$55.48	$52.59	$53.10	$44.00	281,236
2017-01-04	$55.44	$56.50	$55.39	$55.91	$46.33	267,747
2017-01-03	$56.68	$56.94	$54.68	$55.01	$45.58	272,369
2016-12-30	$56.04	$56.46	$55.69	$55.92	$46.33	151,124
2016-12-29	$55.87	$56.58	$55.35	$56.12	$46.50	145,093
2016-12-28	$56.60	$56.91	$55.40	$55.54	$46.02	137,393
2016-12-27	$55.93	$56.65	$55.66	$56.20	$46.57	126,242
2016-12-23	$55.28	$55.73	$54.67	$55.58	$46.05	119,086
2016-12-22	$55.81	$55.93	$54.85	$54.97	$45.55	129,635
2016-12-21	$54.95	$56.05	$54.95	$55.70	$46.15	187,628
2016-12-20	$55.18	$55.57	$54.49	$54.87	$45.46	324,556
2016-12-19	$54.74	$54.98	$54.26	$54.74	$45.36	223,045
2016-12-16	$55.60	$56.46	$54.27	$54.36	$45.04	953,408
2016-12-15	$53.88	$55.77	$53.52	$55.62	$46.09	337,293
2016-12-14	$54.42	$54.72	$53.33	$53.42	$44.26	304,577
2016-12-13	$55.67	$55.85	$54.30	$54.53	$45.18	178,231
2016-12-12	$54.83	$55.57	$54.45	$55.15	$45.70	347,633
2016-12-09	$55.85	$55.85	$54.68	$55.40	$45.90	220,941
2016-12-08	$55.00	$56.01	$55.00	$55.50	$45.99	268,296
2016-12-07	$53.55	$54.96	$53.55	$54.76	$45.37	179,605
2016-12-06	$53.04	$53.91	$52.76	$53.73	$44.52	280,421
2016-12-05	$53.00	$53.13	$52.42	$52.83	$43.77	267,825
2016-12-02	$53.34	$53.57	$52.10	$52.19	$43.24	199,359
2016-12-01	$53.19	$54.07	$52.90	$53.36	$44.21	228,757
2016-11-30	$54.29	$54.29	$52.57	$52.77	$43.72	191,023
2016-11-29	$54.92	$55.04	$53.58	$53.75	$44.54	213,029
2016-11-28	$54.69	$55.43	$54.39	$54.65	$45.28	205,278
2016-11-25	$54.64	$54.94	$54.05	$54.90	$45.49	68,151
2016-11-23	$53.49	$54.48	$52.88	$54.48	$45.14	145,244
2016-11-22	$51.83	$53.55	$51.62	$53.49	$44.32	165,270
2016-11-21	$51.94	$52.05	$50.90	$51.50	$42.67	205,882
2016-11-18	$50.85	$51.71	$50.66	$51.71	$42.85	192,212
2016-11-17	$49.89	$50.87	$49.73	$50.82	$42.11	214,572
2016-11-16	$48.64	$49.86	$48.63	$49.77	$41.02	171,304
2016-11-15	$48.43	$49.00	$47.89	$48.72	$40.15	157,039
2016-11-14	$48.50	$49.54	$47.84	$48.41	$39.90	251,356
2016-11-11	$45.24	$48.13	$45.24	$47.83	$39.42	342,232
2016-11-10	$44.30	$46.00	$44.30	$45.09	$37.16	270,788
2016-11-09	$40.92	$43.98	$40.92	$43.86	$36.15	231,243
2016-11-08	$42.22	$42.41	$41.59	$41.61	$34.29	181,228
2016-11-07	$40.79	$42.40	$40.79	$42.30	$34.86	190,833
2016-11-04	$39.71	$41.31	$39.71	$40.18	$33.11	150,535
2016-11-03	$40.12	$40.12	$39.75	$39.83	$32.83	123,908
2016-11-02	$39.53	$40.62	$39.38	$39.97	$32.94	133,511
2016-11-01	$40.62	$40.98	$39.42	$39.57	$32.61	220,260
2016-10-31	$40.57	$41.05	$40.48	$40.66	$33.51	162,923
2016-10-28	$40.44	$40.81	$40.15	$40.39	$33.29	126,376
2016-10-27	$41.04	$41.04	$40.12	$40.41	$33.30	164,739
2016-10-26	$40.91	$41.77	$40.61	$40.74	$33.57	165,679
2016-10-25	$42.51	$42.96	$41.03	$41.11	$33.88	244,245
2016-10-24	$44.12	$44.12	$42.33	$42.62	$35.12	185,435
2016-10-21	$41.50	$42.68	$41.14	$42.13	$34.72	456,702
2016-10-20	$40.54	$42.31	$39.94	$42.09	$34.69	591,202
2016-10-19	$37.65	$38.42	$37.30	$38.25	$31.52	263,619
2016-10-18	$38.33	$38.33	$37.51	$37.65	$31.03	171,692
2016-10-17	$37.51	$37.93	$37.49	$37.85	$31.19	111,570
2016-10-14	$37.84	$38.13	$37.24	$37.54	$30.94	130,865
2016-10-13	$37.68	$37.96	$37.38	$37.63	$31.01	119,029
2016-10-12	$37.83	$38.21	$37.60	$38.09	$31.39	196,688
2016-10-11	$38.73	$38.73	$37.45	$37.74	$31.10	158,843
2016-10-10	$38.72	$39.30	$38.59	$38.76	$31.94	161,788
2016-10-07	$39.61	$39.61	$38.34	$38.41	$31.65	387,703
2016-10-06	$39.31	$39.89	$39.05	$39.59	$32.63	202,751
2016-10-05	$39.77	$39.80	$39.32	$39.34	$32.42	210,141
2016-10-04	$39.56	$40.46	$39.48	$39.61	$32.64	148,133
2016-10-03	$39.45	$39.86	$39.17	$39.61	$32.64	193,733
2016-09-30	$40.02	$40.36	$39.72	$39.80	$32.80	272,702
2016-09-29	$40.09	$40.49	$39.66	$39.69	$32.71	233,844
2016-09-28	$39.68	$40.38	$39.68	$40.10	$33.05	261,913
2016-09-27	$39.44	$40.03	$39.35	$39.90	$32.88	220,888
2016-09-26	$39.68	$40.22	$39.54	$39.63	$32.66	259,274
2016-09-23	$41.39	$41.48	$39.96	$39.97	$32.94	302,839
2016-09-22	$40.09	$41.94	$39.51	$41.59	$34.28	529,028
2016-09-21	$40.50	$42.17	$39.30	$40.11	$33.06	867,916
2016-09-20	$46.50	$47.46	$40.96	$40.97	$33.76	1,954,424
2016-09-19	$53.25	$54.41	$53.25	$54.21	$44.68	192,251
2016-09-16	$53.37	$53.37	$52.61	$52.99	$43.67	283,057
2016-09-15	$52.26	$53.60	$52.26	$53.42	$44.02	139,912
2016-09-14	$53.59	$53.67	$52.48	$52.50	$43.27	167,415
2016-09-13	$53.51	$53.93	$52.63	$53.63	$44.20	255,539
2016-09-12	$52.34	$54.08	$52.05	$54.06	$44.55	168,386
2016-09-09	$55.10	$55.10	$53.24	$53.25	$43.88	229,511
2016-09-08	$56.24	$56.24	$55.17	$55.64	$45.85	141,319
2016-09-07	$55.48	$56.36	$55.37	$56.26	$46.37	185,718
2016-09-06	$56.29	$56.41	$55.46	$55.57	$45.80	129,397
2016-09-02	$56.09	$56.96	$55.79	$56.18	$46.30	155,079
2016-09-01	$55.61	$56.29	$55.29	$55.80	$45.99	204,116
2016-08-31	$55.85	$56.18	$55.31	$55.84	$46.02	189,270
2016-08-30	$55.71	$56.10	$55.57	$56.09	$46.23	99,867
2016-08-29	$55.00	$56.07	$55.00	$55.61	$45.83	216,169
2016-08-26	$55.19	$55.50	$54.12	$54.90	$45.24	173,628
2016-08-25	$54.21	$55.28	$53.96	$55.14	$45.44	125,445
2016-08-24	$54.57	$54.81	$54.30	$54.45	$44.87	129,635
2016-08-23	$53.86	$54.83	$53.86	$54.65	$45.04	205,518
2016-08-22	$53.24	$53.66	$52.96	$53.61	$44.18	138,880
2016-08-19	$52.70	$53.79	$52.12	$53.52	$44.11	197,108
2016-08-18	$52.29	$52.89	$52.13	$52.70	$43.43	112,111
2016-08-17	$52.74	$52.78	$52.14	$52.17	$42.99	136,498
2016-08-16	$53.09	$53.41	$52.74	$52.94	$43.40	135,880
2016-08-15	$52.70	$53.32	$52.56	$53.14	$43.56	134,425
2016-08-12	$53.01	$53.33	$52.39	$52.70	$43.20	118,685
2016-08-11	$53.20	$53.46	$53.01	$53.13	$43.56	151,603
2016-08-10	$53.49	$53.49	$52.84	$52.90	$43.37	105,544
2016-08-09	$53.15	$53.98	$53.15	$53.36	$43.74	119,498
2016-08-08	$53.75	$54.00	$52.80	$53.23	$43.64	155,951
2016-08-05	$52.70	$54.14	$52.57	$53.75	$44.06	441,583
2016-08-04	$52.49	$52.90	$52.31	$52.47	$43.02	154,995
2016-08-03	$52.26	$52.76	$51.93	$52.45	$43.00	209,666
2016-08-02	$52.83	$52.84	$51.95	$52.25	$42.83	221,399
2016-08-01	$52.39	$53.18	$51.90	$52.81	$43.29	375,341
2016-07-29	$52.67	$52.92	$51.88	$52.13	$42.74	243,730
2016-07-28	$52.51	$52.88	$52.36	$52.55	$43.08	138,185
2016-07-27	$52.31	$52.59	$52.13	$52.56	$43.09	259,807
2016-07-26	$52.20	$52.42	$51.70	$52.26	$42.84	369,843
2016-07-25	$52.56	$52.85	$52.05	$52.12	$42.73	216,648
2016-07-22	$49.01	$52.64	$49.01	$52.56	$43.09	467,822
2016-07-21	$49.36	$49.58	$48.35	$48.71	$39.93	109,806
2016-07-20	$49.21	$49.98	$48.79	$49.66	$40.71	123,029
2016-07-19	$48.97	$49.28	$48.58	$48.86	$40.06	168,139
2016-07-18	$49.42	$49.42	$48.82	$49.09	$40.24	166,560
2016-07-15	$49.73	$49.82	$49.05	$49.30	$40.42	133,346
2016-07-14	$49.75	$49.82	$49.25	$49.33	$40.44	170,664
2016-07-13	$49.62	$49.84	$49.03	$49.19	$40.33	120,566
2016-07-12	$49.14	$49.97	$49.14	$49.29	$40.41	223,980
2016-07-11	$48.40	$48.95	$48.40	$48.74	$39.96	154,059
2016-07-08	$47.52	$48.43	$47.52	$48.15	$39.47	163,317
2016-07-07	$47.09	$47.51	$46.62	$47.07	$38.59	98,116
2016-07-06	$46.26	$47.11	$46.24	$46.98	$38.51	123,645
2016-07-05	$46.30	$46.67	$46.00	$46.43	$38.06	107,241
2016-07-01	$46.49	$47.36	$46.37	$46.68	$38.27	140,970
2016-06-30	$45.68	$46.49	$45.34	$46.49	$38.11	193,199
2016-06-29	$45.02	$45.44	$44.75	$45.40	$37.22	255,195
2016-06-28	$44.08	$44.66	$43.98	$44.28	$36.30	174,115
2016-06-27	$43.90	$44.13	$43.07	$43.67	$35.80	241,190
2016-06-24	$45.29	$45.52	$44.24	$44.55	$36.52	346,886
2016-06-23	$47.33	$48.10	$47.22	$47.53	$38.97	206,320
2016-06-22	$47.00	$47.41	$46.64	$46.69	$38.28	139,829
2016-06-21	$46.96	$47.12	$46.53	$46.94	$38.48	110,894
2016-06-20	$47.11	$47.57	$46.93	$46.95	$38.49	202,479
2016-06-17	$46.70	$46.88	$46.30	$46.40	$38.04	446,268
2016-06-16	$46.16	$46.83	$45.74	$46.81	$38.38	388,755
2016-06-15	$46.90	$46.98	$46.14	$46.22	$37.89	101,024
2016-06-14	$45.76	$46.57	$45.76	$46.48	$38.10	104,439
2016-06-13	$47.49	$48.50	$45.77	$45.92	$37.65	221,312
2016-06-10	$46.60	$47.14	$46.27	$46.94	$38.48	114,894
2016-06-09	$47.68	$47.86	$47.12	$47.23	$38.72	143,310
2016-06-08	$47.85	$48.23	$47.74	$47.92	$39.29	186,281
2016-06-07	$47.42	$48.11	$47.32	$47.87	$39.24	108,057
2016-06-06	$46.74	$47.72	$46.41	$47.42	$38.88	124,532
2016-06-03	$46.94	$46.94	$46.19	$46.63	$38.23	147,572
2016-06-02	$46.25	$47.04	$45.97	$47.04	$38.56	149,093
2016-06-01	$45.84	$46.43	$45.61	$46.36	$38.01	122,373
2016-05-31	$45.91	$46.36	$45.63	$46.07	$37.77	158,938
2016-05-27	$44.97	$45.83	$44.97	$45.82	$37.56	183,545
2016-05-26	$44.65	$45.09	$44.48	$45.02	$36.91	162,975
2016-05-25	$44.51	$45.02	$44.45	$44.60	$36.56	139,642
2016-05-24	$42.51	$44.52	$42.14	$44.43	$36.42	174,379
2016-05-23	$43.53	$43.53	$42.16	$42.18	$34.58	197,069
2016-05-20	$42.42	$43.62	$42.01	$43.60	$35.74	228,123
2016-05-19	$41.73	$42.21	$41.07	$42.12	$34.53	120,312
2016-05-18	$41.68	$42.85	$41.61	$42.11	$34.52	100,070
2016-05-17	$43.93	$44.00	$41.99	$42.18	$34.36	142,593
2016-05-16	$42.93	$44.32	$42.80	$44.02	$35.85	171,867
2016-05-13	$42.67	$43.13	$42.47	$42.88	$34.93	140,093
2016-05-12	$43.11	$43.27	$42.37	$42.95	$34.98	99,493
2016-05-11	$43.83	$43.94	$42.83	$42.91	$34.95	131,350
2016-05-10	$43.46	$44.08	$43.05	$44.04	$35.87	121,673
2016-05-09	$42.92	$43.33	$42.38	$43.04	$35.06	144,133
2016-05-06	$42.81	$43.06	$42.44	$43.04	$35.06	102,389
2016-05-05	$43.09	$43.51	$42.82	$42.99	$35.01	150,337
2016-05-04	$42.89	$43.58	$42.87	$43.01	$35.03	173,385
2016-05-03	$43.23	$43.53	$42.45	$43.21	$35.19	180,525
2016-05-02	$43.90	$44.18	$43.52	$43.69	$35.58	217,044
2016-04-29	$43.85	$44.21	$43.10	$43.72	$35.61	162,228
2016-04-28	$44.17	$44.46	$43.93	$44.05	$35.88	137,259
2016-04-27	$44.10	$44.77	$44.03	$44.64	$36.36	207,785
2016-04-26	$43.35	$44.13	$43.20	$44.11	$35.93	341,770
2016-04-25	$43.41	$43.49	$42.56	$42.94	$34.97	307,862
2016-04-22	$41.51	$44.71	$41.51	$43.21	$35.19	542,894
2016-04-21	$41.16	$41.41	$40.41	$40.49	$32.98	185,275
2016-04-20	$41.38	$41.58	$41.11	$41.21	$33.57	114,925
2016-04-19	$41.65	$42.02	$41.22	$41.32	$33.65	138,675
2016-04-18	$42.15	$42.31	$41.49	$41.51	$33.81	204,857
2016-04-15	$41.75	$42.38	$41.39	$42.35	$34.49	386,867
2016-04-14	$41.94	$41.99	$41.45	$41.91	$34.14	211,283
2016-04-13	$40.76	$41.99	$40.76	$41.97	$34.18	208,174
2016-04-12	$39.84	$40.68	$39.65	$40.58	$33.05	200,648
2016-04-11	$39.91	$40.44	$39.36	$39.91	$32.51	165,882
2016-04-08	$39.52	$40.00	$39.49	$39.73	$32.36	167,565
2016-04-07	$38.93	$39.23	$38.89	$39.14	$31.88	329,606
2016-04-06	$39.04	$39.41	$38.69	$39.25	$31.97	221,665
2016-04-05	$38.48	$39.10	$38.30	$38.95	$31.72	202,110
2016-04-04	$39.57	$39.70	$38.60	$38.83	$31.63	33,898
2016-04-01	$38.81	$39.59	$38.78	$39.55	$32.21	48,752
2016-03-31	$38.61	$39.41	$38.61	$39.17	$31.90	165,664
2016-03-30	$38.77	$38.78	$37.98	$38.55	$31.40	182,147
2016-03-29	$37.52	$38.64	$37.49	$38.59	$31.43	220,249
2016-03-28	$37.44	$37.97	$37.18	$37.64	$30.66	87,413
2016-03-24	$37.45	$37.45	$36.79	$37.29	$30.37	116,211
2016-03-23	$37.74	$37.90	$37.15	$37.61	$30.63	126,487
2016-03-22	$37.87	$38.18	$37.73	$37.75	$30.75	132,818
2016-03-21	$38.39	$38.55	$38.02	$38.11	$31.04	133,179
2016-03-18	$37.66	$38.71	$37.37	$38.58	$31.42	445,270
2016-03-17	$35.96	$37.60	$35.68	$37.44	$30.49	123,595
2016-03-16	$35.30	$36.37	$35.09	$36.03	$29.35	133,349
2016-03-15	$35.69	$35.88	$35.14	$35.51	$28.92	153,925
2016-03-14	$35.46	$36.03	$35.03	$35.91	$29.25	197,357
2016-03-11	$35.34	$35.81	$35.25	$35.66	$29.04	155,677
2016-03-10	$35.86	$35.86	$34.72	$35.04	$28.54	113,756
2016-03-09	$35.72	$36.07	$35.16	$35.73	$29.10	131,533
2016-03-08	$36.60	$36.60	$35.60	$35.64	$29.03	130,301
2016-03-07	$36.24	$36.80	$36.07	$36.76	$29.94	188,703
2016-03-04	$35.94	$36.39	$35.64	$36.32	$29.58	197,378
2016-03-03	$34.66	$36.01	$34.61	$35.94	$29.27	149,676
2016-03-02	$34.45	$34.85	$34.34	$34.63	$28.21	137,109
2016-03-01	$34.14	$34.68	$33.78	$34.58	$28.16	124,865
2016-02-29	$33.63	$34.16	$33.62	$33.81	$27.54	170,392
2016-02-26	$33.67	$33.83	$33.28	$33.61	$27.37	96,432
2016-02-25	$33.63	$33.63	$32.95	$33.41	$27.21	71,122
2016-02-24	$32.94	$33.92	$32.94	$33.73	$27.26	87,933
2016-02-23	$33.67	$33.79	$33.36	$33.37	$26.97	127,209
2016-02-22	$34.15	$34.17	$33.61	$33.75	$27.27	130,496
2016-02-19	$32.36	$33.77	$32.36	$33.76	$27.28	263,518
2016-02-18	$32.17	$32.70	$31.99	$32.48	$26.25	152,092
2016-02-17	$31.88	$32.30	$31.55	$32.03	$25.88	221,406
2016-02-16	$32.42	$32.42	$31.54	$31.55	$25.49	134,289
2016-02-12	$31.33	$32.15	$30.58	$32.03	$25.88	269,913
2016-02-11	$30.74	$34.36	$30.74	$31.09	$25.12	348,433
2016-02-10	$31.66	$32.39	$31.27	$31.29	$25.28	80,160
2016-02-09	$31.22	$31.94	$31.22	$31.42	$25.39	108,097
2016-02-08	$31.11	$31.77	$30.93	$31.72	$25.63	112,110
2016-02-05	$32.54	$32.88	$31.49	$31.57	$25.51	158,020
2016-02-04	$32.60	$33.29	$32.45	$32.70	$26.42	104,456
2016-02-03	$32.71	$32.99	$31.71	$32.60	$26.34	103,666
2016-02-02	$33.34	$33.35	$32.26	$32.26	$26.07	150,907
2016-02-01	$33.54	$33.78	$32.95	$33.65	$27.19	164,864
2016-01-29	$32.64	$34.04	$32.64	$34.02	$27.49	215,637
2016-01-28	$32.19	$32.73	$31.96	$32.54	$26.29	115,471
2016-01-27	$32.34	$32.62	$31.62	$31.77	$25.67	119,241
2016-01-26	$31.19	$32.56	$31.09	$32.49	$26.25	137,496
2016-01-25	$31.95	$32.21	$30.86	$30.95	$25.01	85,248
2016-01-22	$32.02	$32.41	$31.85	$32.16	$25.99	117,635
2016-01-21	$31.83	$32.07	$31.36	$31.37	$25.35	155,877
2016-01-20	$30.38	$31.98	$29.84	$31.72	$25.63	211,974
2016-01-19	$31.41	$31.59	$30.54	$30.91	$24.98	141,416
2016-01-15	$31.11	$31.44	$30.37	$31.06	$25.10	160,301
2016-01-14	$31.17	$32.34	$30.85	$32.00	$25.86	159,583
2016-01-13	$32.28	$32.56	$30.81	$30.97	$25.03	148,794
2016-01-12	$32.00	$32.35	$31.67	$32.22	$26.04	223,281
2016-01-11	$31.75	$31.92	$31.20	$31.68	$25.60	277,583
2016-01-08	$32.67	$32.84	$31.58	$31.64	$25.57	232,096
2016-01-07	$33.78	$33.79	$32.52	$32.53	$26.29	188,477
2016-01-06	$34.84	$35.23	$34.11	$34.29	$27.71	158,090
2016-01-05	$34.88	$35.51	$34.88	$35.39	$28.60	117,403
2016-01-04	$35.18	$35.44	$34.62	$34.88	$28.19	221,879
2015-12-31	$36.73	$37.22	$36.02	$36.06	$29.14	201,874
2015-12-30	$37.17	$37.32	$36.83	$36.86	$29.79	119,100
2015-12-29	$36.99	$37.43	$36.79	$37.20	$30.06	139,953
2015-12-28	$36.33	$36.80	$36.11	$36.69	$29.65	101,949
2015-12-24	$36.79	$36.88	$36.37	$36.58	$29.56	69,556
2015-12-23	$37.08	$37.30	$36.63	$36.80	$29.74	102,446
2015-12-22	$36.66	$36.81	$35.53	$36.80	$29.74	214,869
2015-12-21	$36.41	$36.79	$36.10	$36.71	$29.66	230,044
2015-12-18	$37.65	$37.77	$36.16	$36.24	$29.28	586,262
2015-12-17	$38.84	$38.84	$37.81	$38.02	$30.72	148,796
2015-12-16	$38.58	$38.88	$38.20	$38.71	$31.28	175,675
2015-12-15	$38.18	$38.47	$37.78	$38.19	$30.86	144,661
2015-12-14	$37.63	$37.93	$36.99	$37.75	$30.50	214,064
2015-12-11	$38.45	$38.67	$37.53	$37.63	$30.41	210,011
2015-12-10	$39.86	$39.88	$38.99	$39.12	$31.61	170,888
2015-12-09	$40.92	$41.43	$39.74	$39.79	$32.15	168,666
2015-12-08	$41.36	$41.54	$40.77	$41.13	$33.24	104,095
2015-12-07	$42.20	$42.43	$41.48	$41.69	$33.69	153,987
2015-12-04	$42.03	$42.74	$41.77	$42.38	$34.25	115,496
2015-12-03	$43.59	$43.59	$41.76	$42.04	$33.97	148,687
2015-12-02	$44.46	$44.56	$43.39	$43.44	$35.10	100,793
2015-12-01	$44.41	$44.91	$44.22	$44.63	$36.06	172,084
2015-11-30	$45.01	$45.01	$43.83	$44.26	$35.77	148,864
2015-11-27	$44.48	$45.30	$44.48	$44.97	$36.34	44,040
2015-11-25	$43.68	$44.62	$43.51	$44.57	$36.02	100,414
2015-11-24	$42.92	$43.88	$42.64	$43.63	$35.26	108,122
2015-11-23	$42.49	$43.54	$42.41	$43.33	$35.01	106,964
2015-11-20	$42.84	$43.10	$42.50	$42.67	$34.48	111,275
2015-11-19	$41.95	$42.51	$41.87	$42.48	$34.33	63,796
2015-11-18	$41.45	$42.43	$41.12	$42.36	$34.02	145,743
2015-11-17	$41.80	$42.08	$41.23	$41.37	$33.22	129,510
2015-11-16	$41.22	$41.73	$41.22	$41.60	$33.41	109,284
2015-11-13	$41.60	$41.97	$41.33	$41.37	$33.22	75,492
2015-11-12	$42.83	$42.91	$41.83	$41.91	$33.66	92,826
2015-11-11	$43.69	$44.13	$43.08	$43.22	$34.71	87,410
2015-11-10	$42.88	$43.65	$42.72	$43.56	$34.98	99,275
2015-11-09	$43.74	$43.87	$42.63	$43.09	$34.60	99,554
2015-11-06	$43.88	$44.25	$43.34	$43.74	$35.13	151,385
2015-11-05	$43.36	$44.36	$43.12	$44.15	$35.46	74,566
2015-11-04	$43.85	$43.85	$43.26	$43.33	$34.80	106,027
2015-11-03	$43.74	$43.98	$43.27	$43.70	$35.09	168,676
2015-11-02	$42.91	$44.08	$42.75	$43.88	$35.24	149,182
2015-10-30	$43.04	$43.40	$42.69	$42.94	$34.48	139,584
2015-10-29	$43.37	$43.49	$42.75	$43.12	$34.63	101,567
2015-10-28	$42.22	$43.75	$42.22	$43.63	$35.04	244,289
2015-10-27	$42.92	$42.99	$41.91	$42.08	$33.79	164,241
2015-10-26	$44.41	$44.41	$43.06	$43.25	$34.73	211,858
2015-10-23	$44.10	$44.87	$43.65	$44.67	$35.87	140,624
2015-10-22	$46.93	$47.17	$43.20	$43.69	$35.09	407,931
2015-10-21	$47.47	$47.68	$46.18	$46.50	$37.34	124,828
2015-10-20	$46.86	$47.25	$46.68	$47.16	$37.87	99,628
2015-10-19	$46.47	$47.10	$46.25	$46.86	$37.63	67,228
2015-10-16	$46.95	$47.33	$46.12	$46.68	$37.49	88,562
2015-10-15	$46.12	$46.92	$45.60	$46.91	$37.67	130,391
2015-10-14	$46.75	$47.08	$45.79	$45.89	$36.85	92,553
2015-10-13	$47.12	$47.48	$46.69	$46.79	$37.58	121,473
2015-10-12	$46.73	$47.42	$46.54	$47.34	$38.02	115,079
2015-10-09	$46.69	$47.06	$46.32	$46.80	$37.58	119,519
2015-10-08	$45.71	$46.59	$45.41	$46.56	$37.39	147,796
2015-10-07	$44.55	$46.02	$44.40	$45.89	$36.85	191,850
2015-10-06	$44.66	$44.95	$44.01	$44.29	$35.57	164,932
2015-10-05	$43.89	$44.92	$43.75	$44.83	$36.00	163,492
2015-10-02	$42.71	$43.73	$42.36	$43.69	$35.09	195,215
2015-10-01	$42.93	$43.44	$42.37	$43.30	$34.77	142,437
2015-09-30	$42.71	$43.23	$42.28	$42.90	$34.45	162,055
2015-09-29	$42.04	$42.42	$41.29	$42.33	$33.99	227,051
2015-09-28	$42.72	$43.18	$41.91	$42.14	$33.84	182,357
2015-09-25	$44.30	$44.30	$43.01	$43.11	$34.62	145,328
2015-09-24	$43.90	$44.10	$43.17	$43.86	$35.22	122,699
2015-09-23	$44.46	$44.78	$43.94	$44.16	$35.46	120,426
2015-09-22	$44.72	$44.99	$44.03	$44.25	$35.54	104,933
2015-09-21	$45.16	$46.00	$45.02	$45.17	$36.27	105,711
2015-09-18	$45.13	$45.63	$44.56	$44.71	$35.91	321,629
2015-09-17	$46.28	$46.67	$45.51	$45.97	$36.92	203,570
2015-09-16	$45.49	$46.25	$45.42	$46.21	$37.11	91,297
2015-09-15	$45.10	$45.51	$44.51	$45.41	$36.47	144,082
2015-09-14	$44.94	$44.94	$44.44	$44.69	$35.89	59,581
2015-09-11	$44.60	$44.93	$43.84	$44.91	$36.07	121,411
2015-09-10	$45.29	$45.58	$44.75	$44.92	$36.07	99,428
2015-09-09	$46.00	$46.03	$45.29	$45.41	$36.47	121,157
2015-09-08	$45.46	$45.89	$45.32	$45.70	$36.70	153,186

HNI Corp (HNI) News Headlines

Recent HNI Corp (HNI) News

Similar Companies to HNI Corp (HNI) in the Business Equipment & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Avery Dennison Corp	AVY	Business Equipment & Supplies	Industrials	30,000
Acco Brands Corporation	ACCO	Business Equipment & Supplies	Industrials	12,700
Steelcase Inc - Class A	SCS	Business Equipment & Supplies	Industrials	12,000
Pitney Bowes Inc	PBI	Business Equipment & Supplies	Industrials	9,000
HNI Corp	HNI	Business Equipment & Supplies	Industrials	7,500
Cardtronics plc - Class A	CATM	Business Equipment & Supplies	Industrials	5,000
Knoll Inc	KNL	Business Equipment & Supplies	Industrials	1,400
Ennis Inc	EBF	Business Equipment & Supplies	Industrials	650

HNI Corp (HNI) Exchange: NYSE