Independence Holding Company (IHC) Stock Profile

Data as of May 2, 2025

$57.01 ($0.01) 0.02%

Independence Holding Company - Daily Information

Click for more stock information on Independence Holding Company.

Daily Information	Data
Date	May 2, 2025
Open	$56.98
Previous Close	$57.01
High	$57.05
Low	$56.98
Adjusted Open	$56.98
Previous Adjusted Close	$57.01
Adjusted High	$57.05
Adjusted Low	$56.98

Invest in Independence Holding Company (IHC)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Independence Holding Company

Employee	Position
Roy T. K. Thung	Chairman & Chief Executive Officer
Teresa A. Herbert	President & Director
Colleen P. Maggi	Chief Financial Officer
Larry R. Graber	Director & Senior Vice President
Gary J. Balzofiore	Senior Vice President-Specialty Health Operation
Vincent J. Furfaro	Director
Steven B. Lapin	Vice Chairman
John N. Casario	Vice PresidentInvestment Accounting
Maria Tyburski	Vice PresidentFinancial Accounting
Loan Tuong Nisser	Secretary & Vice President-Legal
Allan C. Kirkman	Independent Director
James G. Tatum	Independent Director
Ronald I. Simon	Independent Director
John L. Lahey	Independent Director

Company Profile Independence Holding Company

Exchange: NYSE

IPO Date: March 26, 1990

Employees: 550

Sector: Financial Services

Industry: Insurance-Life

Website: Independence Holding Company Website

Address: 96 Cummings Point Road, Stamford, CT, United States, 06902

Historical Stock Data for Independence Holding Company (IHC)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-15	$56.98	$57.05	$56.98	$57.01	$57.01	40,135
2022-02-14	$57.02	$57.02	$56.96	$57.00	$57.00	23,354
2022-02-11	$57.02	$57.02	$57.00	$57.00	$56.94	17,110
2022-02-10	$57.02	$57.02	$56.98	$56.99	$56.93	10,529
2022-02-09	$57.26	$57.26	$57.00	$57.00	$56.94	18,823
2022-02-08	$57.03	$57.04	$57.00	$57.00	$56.94	10,506
2022-02-07	$57.03	$57.03	$56.98	$56.99	$56.93	11,430
2022-02-04	$56.91	$57.03	$56.89	$57.03	$56.97	15,315
2022-02-03	$56.95	$57.02	$56.95	$56.97	$56.91	12,448
2022-02-02	$56.87	$57.00	$56.85	$56.93	$56.87	12,773
2022-02-01	$56.85	$57.03	$56.84	$56.97	$56.91	23,059
2022-01-31	$56.84	$56.95	$56.84	$56.95	$56.89	12,821
2022-01-28	$56.77	$56.91	$56.77	$56.90	$56.84	31,263
2022-01-27	$56.77	$56.90	$56.77	$56.84	$56.78	16,467
2022-01-26	$56.78	$56.85	$56.77	$56.83	$56.77	28,207
2022-01-25	$56.77	$56.86	$56.77	$56.81	$56.75	27,550
2022-01-24	$56.84	$56.86	$56.77	$56.78	$56.72	25,775
2022-01-21	$56.77	$56.86	$56.77	$56.77	$56.71	28,129
2022-01-20	$56.75	$56.86	$56.75	$56.76	$56.70	17,248
2022-01-19	$56.77	$56.86	$56.75	$56.77	$56.71	13,454
2022-01-18	$56.75	$56.86	$56.75	$56.77	$56.71	13,875
2022-01-14	$56.70	$56.80	$56.70	$56.79	$56.73	22,008
2022-01-13	$56.80	$56.80	$56.75	$56.79	$56.73	19,310
2022-01-12	$56.78	$56.86	$56.73	$56.76	$56.70	21,108
2022-01-11	$56.77	$56.90	$56.76	$56.84	$56.78	16,870
2022-01-10	$56.75	$56.94	$56.72	$56.88	$56.82	19,777
2022-01-07	$56.72	$56.89	$56.72	$56.79	$56.73	46,587
2022-01-06	$56.55	$56.80	$56.55	$56.70	$56.64	22,644
2022-01-05	$56.80	$56.85	$56.70	$56.73	$56.67	26,157
2022-01-04	$56.88	$56.90	$56.80	$56.81	$56.75	18,667
2022-01-03	$56.68	$57.02	$56.68	$56.88	$56.82	97,498
2021-12-31	$56.60	$56.70	$56.60	$56.68	$56.62	25,380
2021-12-30	$56.60	$56.65	$56.55	$56.60	$56.54	36,578
2021-12-29	$56.60	$56.60	$56.56	$56.57	$56.51	31,696
2021-12-28	$56.60	$56.60	$56.55	$56.58	$56.52	33,185
2021-12-27	$56.65	$56.65	$56.55	$56.60	$56.54	29,912
2021-12-23	$56.70	$56.70	$56.55	$56.59	$56.53	21,379
2021-12-22	$56.55	$56.64	$56.55	$56.60	$56.54	26,675
2021-12-21	$56.55	$56.62	$56.54	$56.55	$56.49	55,087
2021-12-20	$56.55	$56.59	$56.50	$56.54	$56.48	29,698
2021-12-17	$56.50	$56.70	$56.50	$56.70	$56.64	132,169
2021-12-16	$56.62	$56.69	$56.54	$56.59	$56.53	13,802
2021-12-15	$56.61	$56.71	$56.50	$56.70	$56.64	23,624
2021-12-14	$56.46	$56.59	$56.46	$56.50	$56.44	41,257
2021-12-13	$56.49	$56.50	$56.46	$56.46	$56.40	15,086
2021-12-10	$56.50	$56.59	$56.44	$56.46	$56.40	140,930
2021-12-09	$56.55	$56.70	$56.55	$56.67	$56.39	34,232
2021-12-08	$56.71	$56.82	$56.65	$56.65	$56.37	30,195
2021-12-07	$56.84	$56.84	$56.74	$56.74	$56.46	23,823
2021-12-06	$56.64	$56.79	$56.64	$56.71	$56.43	15,876
2021-12-03	$56.68	$56.73	$56.55	$56.63	$56.35	10,895
2021-12-02	$56.60	$56.72	$56.42	$56.56	$56.28	25,505
2021-12-01	$56.56	$56.62	$56.50	$56.50	$56.22	18,152
2021-11-30	$56.50	$56.60	$56.50	$56.50	$56.22	21,632
2021-11-29	$56.65	$56.72	$56.50	$56.50	$56.22	20,571
2021-11-26	$56.48	$56.71	$56.40	$56.70	$56.42	20,384
2021-11-24	$56.48	$56.72	$56.40	$56.65	$56.37	11,524
2021-11-23	$56.40	$56.71	$56.40	$56.69	$56.41	54,777
2021-11-22	$56.50	$56.80	$56.50	$56.51	$56.23	16,010
2021-11-19	$56.50	$56.71	$56.50	$56.50	$56.22	8,018
2021-11-18	$56.48	$56.79	$56.40	$56.58	$56.30	84,334
2021-11-17	$56.67	$56.84	$56.48	$56.50	$56.22	34,624
2021-11-16	$56.46	$57.43	$56.46	$56.84	$56.56	28,475
2021-11-15	$56.59	$56.67	$56.45	$56.57	$56.29	56,188
2021-11-12	$56.49	$57.24	$56.49	$56.64	$56.36	23,736
2021-11-11	$56.42	$56.60	$56.28	$56.46	$56.18	58,849
2021-11-10	$56.60	$56.79	$53.96	$56.42	$56.14	357,296
2021-11-09	$49.11	$49.17	$49.11	$49.17	$48.93	1,608
2021-11-08	$48.88	$49.50	$48.88	$49.50	$49.26	12,924
2021-11-05	$49.74	$49.74	$49.35	$49.50	$49.26	11,652
2021-11-04	$49.30	$49.44	$49.25	$49.30	$49.06	4,585
2021-11-03	$49.33	$49.74	$49.28	$49.73	$49.48	7,986
2021-11-02	$49.46	$49.63	$49.07	$49.63	$49.39	4,503
2021-11-01	$49.51	$49.51	$49.30	$49.30	$49.06	4,563
2021-10-29	$49.35	$49.35	$49.05	$49.05	$48.81	2,616
2021-10-28	$49.30	$49.30	$49.25	$49.25	$49.01	6,058
2021-10-27	$48.41	$49.00	$48.41	$48.73	$48.49	10,707
2021-10-26	$48.50	$49.00	$48.44	$48.74	$48.50	14,741
2021-10-25	$48.75	$48.95	$48.50	$48.59	$48.35	3,693
2021-10-22	$48.31	$48.88	$48.31	$48.63	$48.39	2,512
2021-10-21	$49.07	$49.07	$48.35	$48.47	$48.23	6,142
2021-10-20	$49.29	$49.30	$49.07	$49.07	$48.83	2,238
2021-10-19	$49.35	$49.71	$49.35	$49.42	$49.18	1,440
2021-10-18	$49.16	$49.39	$49.03	$49.39	$49.15	1,670
2021-10-15	$49.75	$49.75	$49.14	$49.16	$48.92	9,985
2021-10-14	$49.35	$49.75	$49.35	$49.71	$49.46	4,582
2021-10-13	$49.31	$49.31	$49.04	$49.30	$49.06	2,025
2021-10-12	$49.57	$49.57	$49.29	$49.43	$49.19	1,640
2021-10-11	$49.11	$49.22	$49.11	$49.19	$48.95	1,305
2021-10-08	$49.12	$49.43	$49.07	$49.18	$48.94	1,750
2021-10-07	$49.42	$49.66	$49.20	$49.20	$48.96	4,368
2021-10-06	$49.10	$49.15	$49.10	$49.15	$48.91	1,622
2021-10-05	$49.09	$49.49	$49.09	$49.49	$49.25	4,953
2021-10-04	$49.30	$49.30	$49.07	$49.17	$48.93	4,495
2021-10-01	$49.52	$49.62	$49.00	$49.20	$48.96	11,459
2021-09-30	$49.72	$49.72	$49.59	$49.59	$49.35	2,047
2021-09-29	$49.50	$49.75	$49.50	$49.68	$49.44	4,003
2021-09-28	$49.50	$49.69	$49.50	$49.57	$49.33	17,564
2021-09-27	$49.32	$49.74	$49.18	$49.18	$48.94	7,178
2021-09-24	$49.15	$49.20	$49.05	$49.20	$48.96	3,251
2021-09-23	$49.15	$49.60	$49.02	$49.12	$48.88	13,261
2021-09-22	$49.12	$49.12	$49.00	$49.10	$48.86	4,571
2021-09-21	$49.67	$49.67	$49.02	$49.21	$48.97	1,369
2021-09-20	$49.30	$49.33	$48.55	$49.25	$49.01	15,026
2021-09-17	$48.14	$49.76	$48.00	$49.76	$49.51	111,297
2021-09-16	$48.44	$48.57	$48.00	$48.01	$47.77	19,225
2021-09-15	$48.75	$49.29	$48.39	$48.39	$48.15	24,835
2021-09-14	$49.08	$49.13	$48.75	$48.95	$48.71	17,148
2021-09-13	$49.54	$49.54	$49.02	$49.20	$48.96	19,277
2021-09-10	$49.45	$49.55	$49.25	$49.26	$49.02	23,308
2021-09-09	$49.55	$49.55	$49.25	$49.25	$49.01	36,911
2021-09-08	$49.51	$49.70	$49.50	$49.60	$49.36	17,402
2021-09-07	$49.53	$49.85	$49.50	$49.73	$49.48	19,289
2021-09-03	$49.94	$49.94	$49.41	$49.60	$49.36	22,120
2021-09-02	$49.70	$49.93	$49.70	$49.70	$49.46	15,815
2021-09-01	$49.98	$50.45	$49.70	$49.75	$49.50	21,347
2021-08-31	$49.95	$50.02	$49.35	$49.98	$49.73	52,475
2021-08-30	$50.50	$50.96	$49.79	$49.90	$49.65	176,676
2021-08-27	$42.00	$42.75	$41.88	$42.01	$41.80	15,195
2021-08-26	$42.00	$42.50	$41.64	$41.95	$41.74	11,015
2021-08-25	$41.75	$42.36	$41.70	$41.91	$41.70	7,104
2021-08-24	$41.82	$42.23	$41.60	$41.60	$41.39	15,380
2021-08-23	$41.10	$42.29	$41.01	$42.27	$42.06	24,908
2021-08-20	$40.85	$41.67	$40.38	$40.96	$40.76	13,856
2021-08-19	$41.83	$41.83	$40.83	$41.01	$40.81	15,983
2021-08-18	$41.87	$42.50	$41.02	$41.02	$40.82	5,181
2021-08-17	$42.42	$42.80	$41.44	$41.44	$41.24	7,149
2021-08-16	$42.88	$42.88	$42.00	$42.38	$42.17	5,823
2021-08-13	$43.52	$43.87	$43.05	$43.05	$42.84	4,260
2021-08-12	$43.49	$43.54	$43.17	$43.54	$43.33	2,442
2021-08-11	$43.90	$44.42	$43.10	$43.50	$43.29	11,101
2021-08-10	$44.00	$44.00	$43.10	$43.50	$43.29	5,929
2021-08-09	$45.26	$45.26	$44.07	$44.07	$43.85	1,392
2021-08-06	$45.62	$46.34	$45.25	$45.25	$45.03	1,986
2021-08-05	$43.60	$45.00	$43.60	$45.00	$44.78	2,022
2021-08-04	$44.12	$44.52	$43.97	$44.52	$44.30	3,562
2021-08-03	$44.30	$44.35	$44.30	$44.35	$44.13	925
2021-08-02	$44.25	$44.92	$43.00	$44.22	$44.00	9,889
2021-07-30	$44.50	$44.74	$44.20	$44.74	$44.52	4,868
2021-07-29	$44.58	$44.63	$43.67	$44.15	$43.93	2,821
2021-07-28	$44.50	$44.65	$44.50	$44.63	$44.41	2,431
2021-07-27	$43.51	$44.48	$43.51	$44.00	$43.78	4,000
2021-07-26	$44.09	$44.09	$43.50	$43.50	$43.29	1,126
2021-07-23	$44.00	$44.35	$43.96	$44.35	$44.13	3,669
2021-07-22	$44.53	$44.83	$44.03	$44.03	$43.81	12,086
2021-07-21	$46.00	$46.58	$45.46	$45.46	$45.24	7,070
2021-07-20	$45.00	$46.30	$44.98	$45.58	$45.36	20,774
2021-07-19	$44.84	$45.29	$44.19	$44.19	$43.97	10,575
2021-07-16	$47.60	$47.60	$44.42	$45.53	$45.31	9,222
2021-07-15	$47.00	$47.26	$46.59	$46.94	$46.71	14,472
2021-07-14	$45.00	$48.75	$45.00	$46.85	$46.62	28,032
2021-07-13	$45.09	$45.20	$44.88	$45.00	$44.78	9,999
2021-07-12	$45.66	$45.76	$44.96	$45.04	$44.82	3,600
2021-07-09	$46.30	$46.30	$45.18	$45.18	$44.96	6,063
2021-07-08	$46.57	$47.25	$45.94	$45.94	$45.71	9,995
2021-07-07	$46.71	$47.64	$46.71	$47.00	$46.77	11,177
2021-07-06	$46.50	$46.76	$46.33	$46.53	$46.30	8,517
2021-07-02	$46.51	$46.76	$46.50	$46.50	$46.27	5,561
2021-07-01	$46.52	$46.85	$46.50	$46.51	$46.28	14,145
2021-06-30	$46.50	$46.64	$46.32	$46.32	$46.09	20,300
2021-06-29	$46.57	$46.71	$46.37	$46.60	$46.37	20,249
2021-06-28	$46.34	$46.86	$45.76	$46.85	$46.62	21,583
2021-06-25	$46.00	$46.52	$45.98	$46.50	$46.27	78,478
2021-06-24	$45.01	$46.25	$44.71	$46.25	$46.02	17,544
2021-06-23	$41.97	$45.01	$41.97	$44.90	$44.47	16,438
2021-06-22	$42.43	$43.00	$42.23	$42.63	$42.22	10,762
2021-06-21	$42.69	$43.40	$42.38	$43.00	$42.59	15,722
2021-06-18	$42.59	$43.02	$41.91	$42.77	$42.36	19,903
2021-06-17	$43.88	$44.33	$43.14	$43.18	$42.76	12,225
2021-06-16	$44.61	$44.92	$43.54	$43.88	$43.46	11,286
2021-06-15	$45.64	$45.64	$44.31	$44.57	$44.14	7,727
2021-06-14	$46.60	$46.60	$45.21	$45.21	$44.77	5,807
2021-06-11	$46.20	$46.98	$46.07	$46.30	$45.85	8,120
2021-06-10	$46.91	$47.08	$46.41	$46.78	$46.33	9,871
2021-06-09	$46.14	$47.21	$46.14	$46.34	$45.89	13,005
2021-06-08	$47.00	$47.04	$46.75	$46.88	$46.43	6,971
2021-06-07	$45.69	$47.11	$45.24	$46.75	$46.30	12,080
2021-06-04	$46.27	$46.27	$45.60	$45.60	$45.16	5,101
2021-06-03	$47.00	$47.00	$45.74	$46.60	$46.15	6,491
2021-06-02	$45.21	$46.23	$44.77	$46.00	$45.56	14,086
2021-06-01	$44.02	$45.14	$44.02	$44.64	$44.21	12,826
2021-05-28	$44.51	$45.01	$44.02	$44.02	$43.60	3,195
2021-05-27	$45.79	$45.79	$44.00	$44.00	$43.58	22,813
2021-05-26	$45.43	$46.10	$45.39	$45.68	$45.24	8,169
2021-05-25	$45.93	$46.52	$45.49	$45.49	$45.05	7,588
2021-05-24	$46.00	$47.48	$46.00	$46.00	$45.56	10,531
2021-05-21	$48.26	$48.26	$47.00	$47.00	$46.55	7,372
2021-05-20	$44.50	$48.06	$44.41	$48.01	$47.55	18,642
2021-05-19	$44.70	$44.84	$44.00	$44.53	$44.10	10,499
2021-05-18	$44.84	$45.00	$44.60	$44.79	$44.36	5,446
2021-05-17	$44.38	$44.50	$44.25	$44.45	$44.02	6,316
2021-05-14	$44.09	$44.52	$44.09	$44.32	$43.89	2,617
2021-05-13	$43.81	$45.31	$43.81	$44.09	$43.66	10,508
2021-05-12	$43.77	$44.13	$43.28	$43.28	$42.86	3,856
2021-05-11	$43.73	$44.30	$43.42	$43.42	$43.00	3,816
2021-05-10	$44.99	$44.99	$44.10	$44.10	$43.67	3,372
2021-05-07	$44.24	$44.99	$44.19	$44.99	$44.56	1,456
2021-05-06	$44.99	$44.99	$44.01	$44.01	$43.59	2,132
2021-05-05	$45.25	$45.25	$44.30	$44.79	$44.36	4,000
2021-05-04	$44.50	$44.50	$43.24	$44.49	$44.06	5,644
2021-05-03	$43.98	$44.99	$43.98	$44.69	$44.26	6,542
2021-04-30	$43.03	$44.13	$43.03	$44.00	$43.58	14,395
2021-04-29	$43.67	$43.96	$43.62	$43.96	$43.54	1,800
2021-04-28	$43.89	$44.00	$43.00	$43.33	$42.91	7,984
2021-04-27	$44.10	$44.71	$43.27	$43.27	$42.85	5,183
2021-04-26	$44.09	$44.49	$43.19	$44.49	$44.06	11,519
2021-04-23	$45.50	$45.57	$43.73	$44.00	$43.58	7,390
2021-04-22	$44.99	$45.41	$44.60	$45.12	$44.69	15,512
2021-04-21	$43.97	$44.75	$43.97	$44.75	$44.32	7,547
2021-04-20	$43.85	$43.90	$43.61	$43.67	$43.25	4,157
2021-04-19	$42.90	$43.25	$42.70	$43.25	$42.83	5,326
2021-04-16	$44.70	$44.77	$42.32	$43.01	$42.60	9,346
2021-04-15	$41.50	$45.04	$41.47	$44.32	$43.89	27,653
2021-04-14	$41.50	$41.54	$41.35	$41.35	$40.95	1,907
2021-04-13	$41.49	$41.91	$41.28	$41.91	$41.51	2,659
2021-04-12	$41.97	$42.00	$41.97	$42.00	$41.60	1,643
2021-04-09	$40.93	$41.50	$40.93	$41.50	$41.10	1,937
2021-04-08	$40.71	$41.59	$40.01	$41.59	$41.19	2,240
2021-04-07	$40.50	$41.03	$40.50	$40.70	$40.31	2,616
2021-04-06	$40.70	$41.64	$40.70	$41.55	$41.15	9,400
2021-04-05	$40.52	$41.15	$40.52	$41.15	$40.75	1,521
2021-04-01	$40.30	$40.69	$39.80	$40.69	$40.30	7,005
2021-03-31	$40.83	$40.90	$39.85	$39.85	$39.47	8,509
2021-03-30	$40.50	$40.60	$40.38	$40.55	$40.16	3,106
2021-03-29	$42.04	$42.04	$41.05	$41.20	$40.80	3,359
2021-03-26	$41.80	$42.00	$41.74	$42.00	$41.60	2,267
2021-03-25	$41.29	$41.63	$40.33	$41.63	$41.23	5,837
2021-03-24	$41.44	$42.10	$41.21	$41.21	$40.81	11,977
2021-03-23	$40.59	$41.13	$40.28	$40.37	$39.98	6,211
2021-03-22	$42.40	$42.40	$40.62	$40.90	$40.51	8,683
2021-03-19	$40.67	$43.01	$39.76	$43.01	$42.60	43,037
2021-03-18	$41.49	$41.89	$40.53	$40.86	$40.47	9,451
2021-03-17	$41.90	$41.90	$41.31	$41.44	$41.04	5,820
2021-03-16	$41.64	$42.15	$40.80	$42.15	$41.74	4,503
2021-03-15	$43.02	$43.02	$41.07	$42.00	$41.60	6,225
2021-03-12	$43.64	$43.64	$41.94	$43.29	$42.87	8,536
2021-03-11	$44.12	$44.15	$43.53	$44.12	$43.69	5,695
2021-03-10	$43.42	$43.69	$42.83	$43.69	$43.27	10,082
2021-03-09	$42.69	$43.49	$42.62	$43.38	$42.96	8,987
2021-03-08	$41.55	$43.51	$41.55	$42.72	$42.31	13,728
2021-03-05	$39.99	$41.66	$39.99	$41.59	$41.19	8,570
2021-03-04	$38.99	$39.59	$38.65	$39.59	$39.21	7,672
2021-03-03	$39.15	$39.96	$38.65	$38.65	$38.28	5,269
2021-03-02	$39.00	$39.20	$38.79	$39.19	$38.81	2,764
2021-03-01	$38.45	$39.38	$38.45	$39.38	$39.00	3,328
2021-02-26	$38.87	$39.23	$38.01	$38.01	$37.64	6,514
2021-02-25	$39.49	$39.49	$38.49	$38.49	$38.12	3,441
2021-02-24	$38.15	$39.62	$38.15	$38.63	$38.26	4,312
2021-02-23	$39.12	$39.13	$38.18	$38.18	$37.81	5,346
2021-02-22	$37.99	$39.47	$37.99	$38.01	$37.64	4,622
2021-02-19	$38.29	$38.71	$36.99	$38.23	$37.86	6,040
2021-02-18	$39.60	$39.66	$37.76	$37.76	$37.40	4,825
2021-02-17	$38.19	$39.61	$38.19	$39.59	$39.21	13,811
2021-02-16	$40.88	$41.10	$37.96	$37.96	$37.59	9,912
2021-02-12	$42.12	$42.12	$40.20	$40.82	$40.43	3,086
2021-02-11	$41.63	$41.99	$41.24	$41.24	$40.84	4,717
2021-02-10	$41.40	$42.00	$41.39	$41.39	$40.99	3,860
2021-02-09	$40.91	$41.97	$40.91	$41.51	$41.11	8,915
2021-02-08	$41.75	$42.56	$41.33	$42.01	$41.61	7,960
2021-02-05	$40.45	$41.75	$40.45	$41.60	$41.20	8,208
2021-02-04	$39.20	$40.02	$39.20	$39.94	$39.55	5,153
2021-02-03	$39.00	$39.74	$38.85	$39.12	$38.74	7,113
2021-02-02	$39.31	$40.10	$39.01	$39.01	$38.63	5,102
2021-02-01	$38.89	$39.73	$38.80	$39.24	$38.86	10,026
2021-01-29	$39.39	$39.98	$38.51	$38.51	$38.14	12,825
2021-01-28	$40.00	$40.13	$38.95	$39.19	$38.81	6,936
2021-01-27	$39.90	$40.66	$38.45	$39.70	$39.32	17,306
2021-01-26	$40.60	$40.98	$39.98	$40.22	$39.83	17,944
2021-01-25	$41.54	$41.79	$40.19	$40.19	$39.80	13,210
2021-01-22	$40.74	$42.23	$40.74	$42.23	$41.82	7,053
2021-01-21	$40.89	$41.50	$40.62	$40.62	$40.23	5,211
2021-01-20	$42.07	$42.40	$40.59	$40.59	$40.20	13,441
2021-01-19	$42.46	$42.74	$41.43	$42.38	$41.97	6,957
2021-01-15	$41.66	$42.42	$41.30	$42.39	$41.98	6,634
2021-01-14	$42.40	$42.40	$42.00	$42.30	$41.89	4,384
2021-01-13	$42.09	$42.09	$41.04	$41.89	$41.49	4,742
2021-01-12	$42.95	$42.95	$42.01	$42.65	$42.24	5,820
2021-01-11	$40.80	$42.89	$40.80	$42.89	$42.48	2,210
2021-01-08	$42.98	$42.98	$42.10	$42.14	$41.73	4,807
2021-01-07	$42.72	$42.97	$42.17	$42.17	$41.76	5,469
2021-01-06	$41.22	$43.21	$41.22	$41.90	$41.50	17,962
2021-01-05	$41.31	$41.48	$40.50	$40.50	$40.11	8,385
2021-01-04	$40.40	$41.68	$40.39	$40.39	$40.00	14,283
2020-12-31	$40.28	$41.31	$40.28	$41.00	$40.60	11,959
2020-12-30	$40.70	$40.81	$40.10	$40.10	$39.71	4,210
2020-12-29	$40.44	$40.81	$40.26	$40.26	$39.87	6,112
2020-12-28	$40.59	$41.19	$40.04	$40.04	$39.65	6,035
2020-12-24	$40.16	$40.80	$40.05	$40.05	$39.66	2,698
2020-12-23	$40.07	$40.63	$39.54	$40.63	$40.24	3,643
2020-12-22	$38.76	$40.10	$38.76	$40.06	$39.46	7,234
2020-12-21	$38.10	$39.30	$37.31	$39.30	$38.71	14,723
2020-12-18	$39.58	$39.85	$38.09	$38.09	$37.52	33,604
2020-12-17	$38.67	$39.44	$38.49	$39.44	$38.85	7,756
2020-12-16	$39.16	$39.88	$38.08	$38.47	$37.89	17,049
2020-12-15	$39.20	$39.88	$38.59	$38.60	$38.02	22,154
2020-12-14	$40.41	$40.91	$39.21	$39.21	$38.62	13,169
2020-12-11	$40.63	$40.63	$39.99	$39.99	$39.39	3,964
2020-12-10	$40.29	$41.28	$40.01	$41.28	$40.66	2,037
2020-12-09	$40.71	$41.13	$40.34	$40.34	$39.74	6,923
2020-12-08	$40.31	$40.77	$40.26	$40.77	$40.16	4,696
2020-12-07	$39.96	$40.81	$39.80	$40.09	$39.49	8,902
2020-12-04	$40.67	$41.29	$40.00	$41.29	$40.67	4,169
2020-12-03	$40.15	$40.18	$39.68	$39.82	$39.22	2,766
2020-12-02	$39.71	$40.61	$39.60	$39.98	$39.38	6,220
2020-12-01	$40.11	$40.13	$39.21	$39.39	$38.80	5,204
2020-11-30	$40.05	$40.15	$38.35	$39.43	$38.84	9,099
2020-11-27	$40.33	$40.82	$40.09	$40.82	$40.21	2,884
2020-11-25	$41.26	$41.70	$41.26	$41.42	$40.80	3,671
2020-11-24	$42.31	$42.39	$41.76	$42.36	$41.73	7,526
2020-11-23	$41.22	$41.97	$40.72	$41.97	$41.34	10,827
2020-11-20	$40.10	$41.22	$40.10	$41.22	$40.60	3,874
2020-11-19	$40.25	$40.94	$40.00	$40.82	$40.21	2,660
2020-11-18	$41.51	$41.60	$40.07	$40.65	$40.04	6,704
2020-11-17	$41.34	$41.99	$41.24	$41.24	$40.62	6,015
2020-11-16	$40.84	$41.78	$40.84	$41.62	$41.00	7,542
2020-11-13	$40.70	$41.45	$39.84	$39.84	$39.24	4,730
2020-11-12	$41.26	$41.36	$40.27	$40.55	$39.94	6,842
2020-11-11	$42.01	$42.02	$41.39	$42.00	$41.37	4,989
2020-11-10	$41.05	$42.85	$40.61	$42.62	$41.98	16,448
2020-11-09	$41.00	$43.43	$40.80	$40.95	$40.34	21,715
2020-11-06	$40.70	$40.70	$40.00	$40.01	$39.41	3,709
2020-11-05	$40.08	$40.90	$40.08	$40.40	$39.80	14,995
2020-11-04	$40.04	$40.56	$39.99	$40.56	$39.95	7,652
2020-11-03	$38.29	$41.00	$38.29	$40.99	$40.38	14,128
2020-11-02	$38.61	$38.76	$37.75	$37.81	$37.24	4,805
2020-10-30	$37.46	$38.17	$37.46	$37.82	$37.25	6,989
2020-10-29	$38.15	$38.23	$37.11	$37.77	$37.20	9,059
2020-10-28	$37.62	$38.20	$36.64	$37.79	$37.22	11,092
2020-10-27	$39.33	$39.50	$38.12	$38.25	$37.68	14,810
2020-10-26	$39.91	$40.12	$39.01	$39.01	$38.43	5,697
2020-10-23	$40.46	$40.87	$39.99	$40.00	$39.40	10,959
2020-10-22	$40.73	$40.82	$40.01	$40.01	$39.41	13,073
2020-10-21	$39.79	$40.73	$39.61	$40.73	$40.12	4,617
2020-10-20	$39.07	$40.25	$39.07	$40.25	$39.65	1,609
2020-10-19	$38.64	$38.79	$38.11	$38.75	$38.17	4,600
2020-10-16	$38.40	$39.20	$38.08	$38.08	$37.51	3,022
2020-10-15	$38.01	$38.77	$38.00	$38.74	$38.16	2,172
2020-10-14	$39.04	$39.04	$38.17	$39.02	$38.44	1,245
2020-10-13	$38.54	$38.60	$37.51	$37.51	$36.95	2,956
2020-10-12	$40.58	$40.58	$38.40	$38.40	$37.83	5,397
2020-10-09	$40.07	$40.67	$39.81	$40.67	$40.06	4,083
2020-10-08	$40.25	$40.25	$39.44	$39.44	$38.85	4,092
2020-10-07	$39.85	$40.49	$39.71	$39.82	$39.22	5,725
2020-10-06	$40.55	$40.80	$38.35	$38.35	$37.78	10,734
2020-10-05	$40.01	$41.26	$39.39	$39.39	$38.80	11,722
2020-10-02	$38.03	$40.04	$38.03	$39.75	$39.15	5,808
2020-10-01	$38.33	$39.32	$38.04	$39.00	$38.42	8,508
2020-09-30	$38.12	$38.67	$37.71	$37.71	$37.15	6,286
2020-09-29	$37.29	$38.00	$36.72	$38.00	$37.43	14,814
2020-09-28	$36.62	$37.02	$36.28	$36.28	$35.74	9,262
2020-09-25	$35.81	$36.45	$35.64	$36.04	$35.50	5,971
2020-09-24	$35.89	$36.69	$35.29	$35.81	$35.27	7,884
2020-09-23	$36.64	$36.73	$35.20	$35.20	$34.67	12,223
2020-09-22	$37.16	$37.20	$36.68	$37.20	$36.64	13,012
2020-09-21	$39.25	$39.25	$36.94	$37.52	$36.96	22,746
2020-09-18	$40.94	$41.51	$39.04	$39.10	$38.51	72,796
2020-09-17	$39.06	$40.77	$39.06	$40.69	$40.08	11,591
2020-09-16	$40.23	$40.75	$40.23	$40.51	$39.90	14,243
2020-09-15	$40.38	$41.37	$40.18	$40.18	$39.58	7,048
2020-09-14	$38.81	$40.57	$38.81	$40.09	$39.49	21,797
2020-09-11	$38.43	$39.28	$37.91	$38.83	$38.25	16,457
2020-09-10	$38.54	$38.79	$37.85	$37.85	$37.28	15,568
2020-09-09	$38.30	$38.80	$37.47	$38.15	$37.58	17,595
2020-09-08	$35.09	$38.78	$35.09	$37.53	$36.97	24,378
2020-09-04	$33.73	$35.78	$33.73	$35.78	$35.24	7,637
2020-09-03	$35.43	$35.56	$35.00	$35.56	$35.03	4,843
2020-09-02	$36.03	$36.22	$35.17	$35.68	$35.15	8,429
2020-09-01	$35.10	$36.00	$35.00	$35.97	$35.43	3,101
2020-08-31	$35.34	$35.34	$35.00	$35.00	$34.48	11,429
2020-08-28	$35.42	$35.70	$35.02	$35.44	$34.91	6,560
2020-08-27	$35.89	$35.89	$35.05	$35.05	$34.53	1,505
2020-08-26	$35.30	$35.58	$35.00	$35.01	$34.49	5,429
2020-08-25	$35.79	$35.79	$35.06	$35.06	$34.54	1,854
2020-08-24	$35.78	$35.78	$35.07	$35.07	$34.54	1,012
2020-08-21	$35.30	$35.51	$35.30	$35.43	$34.90	5,066
2020-08-20	$35.38	$35.64	$35.00	$35.37	$34.84	4,574
2020-08-19	$35.27	$36.19	$35.27	$35.59	$35.06	6,491
2020-08-18	$35.51	$35.86	$35.12	$35.12	$34.59	2,951
2020-08-17	$35.77	$36.43	$35.77	$36.08	$35.54	3,030
2020-08-14	$35.47	$36.46	$35.47	$36.25	$35.71	4,479
2020-08-13	$36.12	$36.15	$35.96	$36.13	$35.59	3,427
2020-08-12	$36.02	$36.47	$35.55	$36.47	$35.92	6,686
2020-08-11	$35.80	$36.08	$35.23	$35.56	$35.03	11,344
2020-08-10	$34.97	$35.79	$34.97	$35.44	$34.91	2,667
2020-08-07	$34.57	$35.12	$34.57	$35.12	$34.59	3,715
2020-08-06	$34.17	$34.35	$34.00	$34.18	$33.67	2,059
2020-08-05	$33.88	$34.11	$33.52	$34.09	$33.58	10,095
2020-08-04	$33.40	$33.65	$33.00	$33.16	$32.66	14,352
2020-08-03	$33.49	$33.85	$33.31	$33.85	$33.34	13,163
2020-07-31	$31.85	$33.49	$31.85	$33.06	$32.56	18,384
2020-07-30	$31.54	$32.57	$31.38	$31.99	$31.51	6,119
2020-07-29	$32.26	$32.83	$31.41	$32.12	$31.64	9,848
2020-07-28	$31.64	$32.81	$31.62	$31.82	$31.34	9,100
2020-07-27	$32.05	$32.46	$31.52	$31.98	$31.50	4,199
2020-07-24	$32.55	$33.00	$32.54	$33.00	$32.51	3,695
2020-07-23	$32.20	$32.89	$32.20	$32.89	$32.40	1,853
2020-07-22	$31.99	$32.82	$31.85	$31.85	$31.37	7,066
2020-07-21	$33.89	$33.97	$32.91	$32.99	$32.50	16,622
2020-07-20	$32.84	$32.84	$31.51	$32.54	$32.05	3,231
2020-07-17	$32.76	$33.31	$32.76	$32.86	$32.37	7,337
2020-07-16	$34.04	$34.04	$32.75	$32.83	$32.34	9,964
2020-07-15	$31.50	$34.84	$31.50	$33.73	$33.22	24,226
2020-07-14	$30.30	$30.95	$30.11	$30.95	$30.49	6,338
2020-07-13	$29.99	$30.44	$29.67	$29.74	$29.29	4,340
2020-07-10	$28.62	$29.87	$28.40	$29.87	$29.42	16,482
2020-07-09	$28.07	$28.51	$28.01	$28.25	$27.83	11,280
2020-07-08	$28.89	$29.50	$28.77	$29.21	$28.77	12,017
2020-07-07	$28.51	$28.86	$27.92	$27.93	$27.51	12,772
2020-07-06	$29.80	$30.02	$28.31	$28.31	$27.89	12,723
2020-07-02	$29.48	$30.22	$29.48	$30.22	$29.77	1,490
2020-07-01	$30.46	$30.46	$29.49	$29.49	$29.05	7,323
2020-06-30	$29.93	$30.81	$29.87	$30.59	$30.13	13,133
2020-06-29	$29.74	$30.79	$29.52	$29.59	$29.15	13,124
2020-06-26	$27.50	$30.00	$27.50	$30.00	$29.55	62,060
2020-06-25	$27.60	$28.30	$27.30	$28.03	$27.61	11,010
2020-06-24	$28.33	$28.66	$27.10	$27.49	$27.08	13,854
2020-06-23	$26.58	$29.05	$26.33	$28.39	$27.96	16,006
2020-06-22	$28.40	$28.83	$28.30	$28.61	$28.18	11,033
2020-06-19	$29.22	$29.22	$28.48	$28.82	$28.39	26,059
2020-06-18	$28.97	$29.39	$28.52	$28.78	$28.35	12,446
2020-06-17	$29.92	$29.92	$28.86	$28.89	$28.46	5,265
2020-06-16	$30.84	$30.84	$29.23	$29.53	$29.09	12,329
2020-06-15	$28.03	$30.23	$28.03	$29.75	$29.30	14,214
2020-06-12	$29.80	$29.86	$28.66	$28.77	$28.34	20,004
2020-06-11	$30.00	$30.00	$28.67	$29.05	$28.40	23,986
2020-06-10	$32.39	$32.39	$30.85	$31.15	$30.45	13,001
2020-06-09	$32.28	$32.67	$31.07	$31.89	$31.17	13,235
2020-06-08	$32.18	$32.92	$32.10	$32.35	$31.62	21,897
2020-06-05	$31.80	$32.00	$31.63	$31.99	$31.27	12,071
2020-06-04	$30.36	$30.90	$30.15	$30.90	$30.21	12,020
2020-06-03	$30.39	$30.99	$30.39	$30.46	$29.78	10,821
2020-06-02	$28.36	$30.00	$28.36	$29.80	$29.13	15,593
2020-06-01	$29.37	$29.37	$28.75	$28.84	$28.19	9,752
2020-05-29	$29.38	$29.42	$28.71	$29.05	$28.40	17,663
2020-05-28	$30.79	$30.79	$29.46	$29.59	$28.93	7,861
2020-05-27	$30.00	$30.60	$29.39	$30.43	$29.75	20,411
2020-05-26	$28.72	$29.86	$28.20	$29.40	$28.74	15,781
2020-05-22	$27.68	$27.79	$27.06	$27.79	$27.17	8,551
2020-05-21	$28.33	$29.01	$28.00	$28.13	$27.50	19,877
2020-05-20	$27.84	$28.25	$27.55	$28.12	$27.49	14,937
2020-05-19	$27.73	$28.42	$27.35	$27.53	$26.91	18,772
2020-05-18	$28.53	$29.40	$27.63	$28.28	$27.65	36,439
2020-05-15	$27.09	$27.82	$27.09	$27.82	$27.20	7,817
2020-05-14	$26.83	$27.21	$26.49	$27.15	$26.54	28,405
2020-05-13	$27.27	$27.39	$26.43	$27.35	$26.74	26,999
2020-05-12	$28.19	$28.19	$27.39	$27.42	$26.80	17,140
2020-05-11	$28.09	$28.55	$27.49	$27.90	$27.27	17,879
2020-05-08	$27.69	$28.70	$27.69	$28.39	$27.75	19,667
2020-05-07	$27.26	$29.28	$27.12	$27.64	$27.02	23,713
2020-05-06	$28.75	$29.49	$28.26	$28.30	$27.66	10,802
2020-05-05	$29.16	$29.60	$28.61	$28.83	$28.18	22,961
2020-05-04	$27.54	$28.78	$27.27	$28.78	$28.13	25,093
2020-05-01	$27.25	$27.88	$26.59	$27.76	$27.14	35,022
2020-04-30	$26.71	$28.34	$26.71	$27.66	$27.04	38,855
2020-04-29	$27.00	$27.63	$26.88	$27.32	$26.71	32,204
2020-04-28	$27.00	$27.00	$25.70	$26.83	$26.23	39,331
2020-04-27	$25.86	$26.75	$25.65	$26.54	$25.94	53,921
2020-04-24	$25.69	$26.36	$24.56	$25.34	$24.77	80,495
2020-04-23	$25.72	$26.13	$24.78	$24.98	$24.42	57,329
2020-04-22	$25.61	$26.00	$25.35	$25.50	$24.93	48,978
2020-04-21	$25.30	$26.64	$24.77	$25.00	$24.44	47,090
2020-04-20	$25.84	$26.37	$24.27	$25.30	$24.73	19,321
2020-04-17	$26.07	$26.89	$25.76	$26.00	$25.42	20,676
2020-04-16	$25.77	$25.77	$24.76	$25.57	$25.00	15,668
2020-04-15	$26.29	$26.60	$25.51	$26.00	$25.42	13,483
2020-04-14	$26.83	$27.96	$26.82	$27.49	$26.87	12,337
2020-04-13	$26.98	$27.73	$25.92	$26.34	$25.75	12,339
2020-04-09	$27.24	$28.44	$27.00	$27.28	$26.67	18,172
2020-04-08	$25.72	$27.89	$25.30	$27.00	$26.39	19,941
2020-04-07	$25.54	$26.44	$25.00	$25.74	$25.16	21,030
2020-04-06	$23.09	$25.21	$23.09	$24.98	$24.42	21,104
2020-04-03	$22.49	$23.19	$22.15	$22.35	$21.85	12,830
2020-04-02	$22.56	$23.80	$22.00	$23.20	$22.68	36,901
2020-04-01	$24.55	$24.94	$22.87	$22.87	$22.36	32,996
2020-03-31	$26.19	$26.19	$24.56	$25.56	$24.99	20,916
2020-03-30	$25.72	$27.08	$25.72	$26.70	$26.10	13,070
2020-03-27	$27.99	$27.99	$25.61	$26.47	$25.88	7,456
2020-03-26	$27.59	$27.81	$27.01	$27.81	$27.19	14,317
2020-03-25	$26.76	$27.60	$26.02	$27.39	$26.78	27,989
2020-03-24	$26.80	$27.47	$26.80	$27.44	$26.82	16,005
2020-03-23	$27.58	$27.58	$25.47	$26.05	$25.47	12,755
2020-03-20	$27.89	$27.89	$25.74	$27.01	$26.40	19,902
2020-03-19	$27.91	$29.37	$26.77	$28.57	$27.93	13,063
2020-03-18	$26.35	$29.25	$26.35	$27.53	$26.91	17,805
2020-03-17	$24.77	$27.93	$22.48	$27.93	$27.30	42,261
2020-03-16	$31.48	$32.74	$25.53	$25.61	$25.04	16,905
2020-03-13	$31.72	$35.29	$31.72	$34.28	$33.51	12,359
2020-03-12	$33.26	$35.18	$30.46	$31.09	$30.39	21,297
2020-03-11	$35.95	$35.95	$34.02	$34.02	$33.26	7,762
2020-03-10	$36.22	$36.22	$34.85	$35.71	$34.91	14,890
2020-03-09	$34.07	$35.71	$34.07	$35.31	$34.52	16,944
2020-03-06	$35.30	$36.09	$35.30	$35.78	$34.98	9,434
2020-03-05	$36.74	$37.08	$36.00	$36.02	$35.21	12,282
2020-03-04	$36.24	$38.26	$36.24	$36.94	$36.11	23,264
2020-03-03	$37.67	$37.94	$36.42	$36.52	$35.70	10,099
2020-03-02	$36.97	$37.80	$36.71	$37.80	$36.95	17,098
2020-02-28	$36.73	$37.12	$36.46	$37.11	$36.28	17,432
2020-02-27	$37.32	$38.39	$37.32	$37.50	$36.66	8,663
2020-02-26	$37.38	$38.51	$37.37	$38.21	$37.35	10,317
2020-02-25	$37.12	$37.47	$36.73	$37.19	$36.36	8,385
2020-02-24	$37.14	$37.50	$34.57	$37.49	$36.65	17,642
2020-02-21	$40.42	$40.42	$38.29	$38.41	$37.55	9,639
2020-02-20	$41.41	$41.41	$40.02	$40.44	$39.53	6,118
2020-02-19	$41.49	$41.60	$41.30	$41.45	$40.52	7,553
2020-02-18	$42.32	$42.32	$41.35	$41.44	$40.51	6,295
2020-02-14	$42.42	$42.75	$42.42	$42.75	$41.79	5,841
2020-02-13	$42.54	$42.85	$42.12	$42.85	$41.89	5,920
2020-02-12	$43.00	$43.00	$41.77	$42.51	$41.56	9,240
2020-02-11	$42.15	$43.60	$42.15	$42.92	$41.96	11,910
2020-02-10	$40.92	$41.96	$40.92	$41.96	$41.02	5,063
2020-02-07	$40.96	$41.06	$40.95	$40.95	$40.03	1,649
2020-02-06	$40.18	$40.83	$40.03	$40.71	$39.80	12,528
2020-02-05	$40.39	$40.47	$40.01	$40.47	$39.56	2,905
2020-02-04	$41.12	$41.12	$40.28	$40.39	$39.48	2,645
2020-02-03	$40.80	$40.88	$40.32	$40.55	$39.64	4,259
2020-01-31	$40.52	$40.71	$40.49	$40.49	$39.58	6,501
2020-01-30	$40.88	$41.21	$40.81	$41.21	$40.28	2,910
2020-01-29	$41.12	$41.12	$40.55	$40.91	$39.99	3,090
2020-01-28	$42.22	$42.22	$41.26	$41.43	$40.50	3,587
2020-01-27	$41.33	$42.09	$41.33	$41.61	$40.68	3,635
2020-01-24	$42.03	$42.13	$41.85	$41.85	$40.91	3,329
2020-01-23	$41.62	$42.19	$41.62	$41.95	$41.01	22,100
2020-01-22	$41.75	$41.97	$41.53	$41.92	$40.98	5,459
2020-01-21	$41.83	$41.83	$41.60	$41.72	$40.78	3,329
2020-01-17	$42.06	$42.06	$41.51	$41.71	$40.77	5,642
2020-01-16	$41.95	$42.02	$41.88	$42.01	$41.07	3,242
2020-01-15	$41.86	$41.89	$41.51	$41.89	$40.95	7,034
2020-01-14	$41.78	$42.05	$41.78	$41.85	$40.91	7,619
2020-01-13	$41.19	$42.13	$41.19	$42.03	$41.09	18,461
2020-01-10	$41.45	$42.01	$41.45	$41.76	$40.82	11,472
2020-01-09	$41.15	$41.81	$41.15	$41.76	$40.82	10,523
2020-01-08	$40.96	$41.37	$40.96	$41.33	$40.40	4,289
2020-01-07	$41.02	$41.26	$41.01	$41.01	$40.09	1,871
2020-01-06	$41.50	$42.00	$41.50	$41.82	$40.88	6,768
2020-01-03	$41.85	$42.16	$41.85	$41.85	$40.91	9,372
2020-01-02	$42.13	$42.16	$42.05	$42.05	$41.11	11,717
2019-12-31	$42.21	$42.41	$42.08	$42.08	$41.14	5,478
2019-12-30	$41.88	$42.27	$41.88	$42.14	$41.00	3,225
2019-12-27	$42.33	$42.33	$41.88	$42.33	$41.18	3,600
2019-12-26	$42.04	$42.45	$42.04	$42.33	$41.18	1,878
2019-12-24	$42.03	$42.44	$41.65	$42.35	$41.20	4,863
2019-12-23	$42.10	$42.37	$41.92	$42.21	$41.07	5,153
2019-12-20	$41.88	$42.36	$41.66	$41.66	$40.53	23,652
2019-12-19	$41.85	$42.15	$41.46	$41.72	$40.59	11,021
2019-12-18	$42.25	$42.25	$41.42	$41.91	$40.78	8,968
2019-12-17	$41.93	$42.20	$40.59	$42.10	$40.96	13,677
2019-12-16	$41.76	$42.12	$41.34	$42.04	$40.90	11,227
2019-12-13	$41.69	$42.25	$41.65	$41.86	$40.73	7,704
2019-12-12	$42.00	$42.07	$41.61	$41.80	$40.67	9,936
2019-12-11	$41.91	$41.97	$41.29	$41.97	$40.83	2,700
2019-12-10	$41.25	$41.82	$41.25	$41.81	$40.68	4,398
2019-12-09	$41.46	$41.46	$41.25	$41.25	$40.13	1,892
2019-12-06	$41.46	$42.23	$40.78	$41.69	$40.56	14,800
2019-12-05	$40.05	$40.87	$40.05	$40.67	$39.57	4,040
2019-12-04	$41.21	$41.31	$40.62	$40.65	$39.55	8,428
2019-12-03	$41.47	$41.47	$41.24	$41.26	$40.14	5,049
2019-12-02	$42.02	$42.02	$41.25	$41.42	$40.30	4,649
2019-11-29	$41.70	$42.43	$41.69	$42.26	$41.12	4,467
2019-11-27	$42.13	$42.13	$41.34	$41.99	$40.85	11,870
2019-11-26	$42.12	$42.22	$41.71	$41.96	$40.82	10,452
2019-11-25	$41.60	$42.11	$41.60	$41.89	$40.76	7,841
2019-11-22	$41.29	$41.59	$40.92	$41.25	$40.13	8,208
2019-11-21	$42.21	$42.21	$41.25	$41.25	$40.13	3,182
2019-11-20	$41.97	$42.60	$41.71	$41.71	$40.58	20,648
2019-11-19	$41.00	$42.30	$40.61	$41.80	$40.67	14,912
2019-11-18	$39.85	$41.55	$39.85	$41.17	$40.06	16,680
2019-11-15	$40.77	$41.20	$39.53	$39.53	$38.46	7,072
2019-11-14	$40.20	$40.86	$40.10	$40.60	$39.50	5,351
2019-11-13	$39.78	$40.69	$39.75	$40.39	$39.30	3,855
2019-11-12	$39.35	$40.46	$39.35	$40.01	$38.93	7,136
2019-11-11	$39.15	$39.39	$39.00	$39.39	$38.32	5,751
2019-11-08	$39.22	$39.23	$38.57	$38.57	$37.53	1,445
2019-11-07	$39.40	$39.40	$38.97	$38.97	$37.91	1,327
2019-11-06	$38.97	$39.40	$38.97	$39.19	$38.13	3,212
2019-11-05	$38.65	$39.07	$38.50	$39.07	$38.01	2,480
2019-11-04	$39.12	$39.24	$38.83	$39.03	$37.97	4,631
2019-11-01	$38.77	$39.20	$38.77	$39.20	$38.14	2,632
2019-10-31	$39.05	$39.10	$38.77	$39.10	$38.04	3,766
2019-10-30	$38.73	$39.01	$38.36	$38.86	$37.81	2,532
2019-10-29	$38.50	$38.58	$38.50	$38.58	$37.54	1,321
2019-10-28	$39.30	$39.30	$38.79	$38.79	$37.74	1,388
2019-10-25	$38.80	$38.88	$38.65	$38.76	$37.71	3,376
2019-10-24	$39.06	$39.22	$39.03	$39.22	$38.16	1,006
2019-10-23	$38.71	$39.29	$38.71	$39.29	$38.23	2,315
2019-10-22	$39.04	$39.07	$39.01	$39.07	$38.01	1,883
2019-10-21	$38.51	$39.09	$38.51	$39.08	$38.02	4,651
2019-10-18	$38.23	$38.65	$38.10	$38.65	$37.60	4,692
2019-10-17	$38.51	$38.51	$38.10	$38.36	$37.32	3,843
2019-10-16	$38.39	$38.39	$38.06	$38.29	$37.25	5,284
2019-10-15	$37.14	$38.44	$37.14	$38.44	$37.40	2,306
2019-10-14	$37.28	$38.37	$37.28	$38.04	$37.01	1,677
2019-10-11	$38.78	$38.78	$38.74	$38.74	$37.69	2,152
2019-10-10	$38.19	$38.55	$38.00	$38.15	$37.12	2,694
2019-10-09	$37.26	$38.42	$37.26	$37.97	$36.94	2,697
2019-10-08	$38.02	$38.35	$38.02	$38.11	$37.08	3,423
2019-10-07	$38.41	$38.41	$37.96	$37.96	$36.93	1,370
2019-10-04	$38.69	$38.69	$38.14	$38.14	$37.11	2,376
2019-10-03	$37.49	$38.24	$36.80	$37.93	$36.90	5,543
2019-10-02	$37.72	$37.91	$37.26	$37.27	$36.26	8,476
2019-10-01	$38.21	$38.50	$38.10	$38.10	$37.07	3,078
2019-09-30	$38.66	$39.19	$38.45	$38.59	$37.55	4,379
2019-09-27	$39.00	$39.00	$38.65	$38.65	$37.60	5,354
2019-09-26	$38.80	$38.80	$38.60	$38.60	$37.55	2,718
2019-09-25	$39.10	$39.10	$38.84	$38.84	$37.79	5,348
2019-09-24	$38.93	$39.34	$38.93	$38.93	$37.88	5,649
2019-09-23	$39.16	$39.39	$38.86	$38.86	$37.81	4,636
2019-09-20	$38.56	$39.40	$38.51	$39.40	$38.33	41,630
2019-09-19	$39.26	$39.39	$38.62	$38.63	$37.58	6,369
2019-09-18	$38.82	$39.34	$38.82	$39.05	$37.99	7,543
2019-09-17	$38.82	$39.40	$38.82	$39.19	$38.13	6,680
2019-09-16	$38.88	$39.40	$38.86	$39.23	$38.17	5,489
2019-09-13	$38.40	$38.51	$38.00	$38.51	$37.47	13,656
2019-09-12	$37.36	$38.49	$37.36	$38.12	$37.09	5,114
2019-09-11	$38.30	$38.30	$36.87	$37.51	$36.49	15,556
2019-09-10	$37.02	$38.50	$36.82	$38.01	$36.98	20,823
2019-09-09	$37.35	$37.70	$37.08	$37.58	$36.56	8,519
2019-09-06	$37.22	$37.23	$37.01	$37.13	$36.12	2,570
2019-09-05	$36.75	$37.90	$36.75	$37.34	$36.33	7,464
2019-09-04	$36.26	$36.87	$36.26	$36.49	$35.50	5,805
2019-09-03	$37.56	$37.56	$35.76	$35.94	$34.97	8,424
2019-08-30	$37.03	$37.28	$36.78	$37.02	$36.02	5,254
2019-08-29	$37.66	$37.78	$37.13	$37.33	$36.32	7,745
2019-08-28	$37.34	$37.83	$37.04	$37.41	$36.40	10,083
2019-08-27	$37.30	$37.32	$36.72	$37.16	$36.15	12,422
2019-08-26	$36.91	$37.47	$36.77	$36.91	$35.91	10,908
2019-08-23	$37.70	$37.71	$36.55	$36.55	$35.56	7,802
2019-08-22	$38.10	$38.25	$37.78	$37.88	$36.85	9,545
2019-08-21	$37.32	$38.70	$37.10	$37.93	$36.90	27,161
2019-08-20	$37.86	$38.30	$37.13	$37.13	$36.12	2,720
2019-08-19	$38.40	$38.40	$37.77	$38.07	$37.04	2,289
2019-08-16	$37.93	$38.05	$37.48	$37.87	$36.84	6,449
2019-08-15	$37.60	$37.99	$37.60	$37.69	$36.67	10,809
2019-08-14	$37.89	$38.25	$37.32	$37.32	$36.31	4,992
2019-08-13	$37.85	$38.35	$37.85	$38.28	$37.24	12,729
2019-08-12	$38.16	$38.49	$37.98	$37.98	$36.95	23,000
2019-08-09	$37.19	$38.44	$37.19	$38.31	$37.27	14,681
2019-08-08	$36.89	$38.30	$36.89	$37.84	$36.82	17,332
2019-08-07	$36.41	$36.78	$36.36	$36.64	$35.65	16,184
2019-08-06	$36.00	$36.72	$36.00	$36.39	$35.40	1,973
2019-08-05	$36.71	$36.94	$36.10	$36.10	$35.12	5,764
2019-08-02	$37.65	$37.65	$37.42	$37.46	$36.45	10,557
2019-08-01	$38.09	$38.30	$38.02	$38.02	$36.99	8,977
2019-07-31	$38.17	$38.32	$37.90	$37.90	$36.87	21,853
2019-07-30	$37.93	$38.05	$37.93	$37.95	$36.92	16,380
2019-07-29	$38.22	$38.80	$37.97	$38.00	$36.97	10,932
2019-07-26	$38.44	$38.44	$38.07	$38.07	$37.04	9,951
2019-07-25	$38.51	$38.51	$38.13	$38.13	$37.10	1,658
2019-07-24	$37.55	$38.69	$37.55	$38.30	$37.26	8,853
2019-07-23	$37.65	$37.65	$37.65	$37.65	$36.63	2,198
2019-07-22	$37.93	$37.97	$37.92	$37.92	$36.89	1,632
2019-07-19	$37.50	$38.36	$37.50	$37.56	$36.54	4,818
2019-07-18	$36.57	$37.61	$36.57	$37.61	$36.59	3,941
2019-07-17	$36.85	$36.85	$36.85	$36.85	$35.85	1,330
2019-07-16	$36.55	$37.01	$36.52	$37.00	$36.00	5,734
2019-07-15	$36.84	$36.84	$36.49	$36.75	$35.76	5,661
2019-07-12	$37.94	$37.99	$36.51	$36.51	$35.52	14,038
2019-07-11	$37.38	$38.11	$36.80	$37.94	$36.91	9,570
2019-07-10	$38.01	$38.72	$37.99	$38.00	$36.97	7,142
2019-07-09	$38.40	$38.47	$37.90	$38.47	$37.43	1,689
2019-07-08	$39.18	$39.21	$38.16	$38.50	$37.46	6,182
2019-07-05	$39.00	$39.20	$39.00	$39.20	$38.14	4,691
2019-07-03	$38.75	$38.75	$38.75	$38.75	$37.70	414
2019-07-02	$38.90	$39.32	$38.48	$38.75	$37.70	2,122
2019-07-01	$39.35	$39.40	$38.88	$38.96	$37.91	5,043
2019-06-28	$38.86	$39.26	$37.48	$38.72	$37.67	52,571
2019-06-27	$37.03	$38.37	$37.03	$38.00	$36.97	11,598
2019-06-26	$37.29	$37.54	$36.81	$36.81	$35.81	6,905
2019-06-25	$37.63	$37.70	$36.90	$36.90	$35.90	5,499
2019-06-24	$38.92	$39.20	$38.05	$38.05	$37.02	8,741
2019-06-21	$38.38	$38.88	$38.38	$38.78	$37.73	7,754
2019-06-20	$38.07	$38.59	$37.64	$38.59	$37.55	6,952
2019-06-19	$37.99	$38.10	$37.84	$37.84	$36.63	1,717
2019-06-18	$36.61	$38.05	$36.61	$38.04	$36.82	4,953
2019-06-17	$36.75	$36.91	$36.01	$36.91	$35.73	6,612
2019-06-14	$37.55	$37.96	$35.76	$35.82	$34.67	15,518
2019-06-13	$37.70	$38.25	$37.70	$38.25	$37.02	7,744
2019-06-12	$37.54	$37.98	$37.27	$37.56	$36.35	5,200
2019-06-11	$38.03	$38.22	$37.76	$37.99	$36.77	6,139
2019-06-10	$38.10	$38.36	$37.09	$37.57	$36.36	4,838
2019-06-07	$37.37	$38.21	$37.37	$38.20	$36.97	4,372
2019-06-06	$37.94	$37.99	$37.58	$37.83	$36.62	3,597
2019-06-05	$37.57	$38.03	$37.55	$37.62	$36.41	3,747
2019-06-04	$37.65	$38.00	$37.65	$38.00	$36.78	3,482
2019-06-03	$37.47	$37.75	$36.97	$37.70	$36.49	6,508
2019-05-31	$37.53	$37.53	$36.98	$37.33	$36.13	5,682
2019-05-30	$37.52	$38.17	$37.51	$37.70	$36.49	6,580
2019-05-29	$38.40	$38.40	$37.60	$38.03	$36.81	6,213
2019-05-28	$38.01	$38.02	$37.53	$38.01	$36.79	7,068
2019-05-24	$37.91	$38.38	$37.91	$38.38	$37.15	2,438
2019-05-23	$37.81	$37.99	$37.68	$37.99	$36.77	3,576
2019-05-22	$38.48	$38.76	$38.41	$38.41	$37.18	2,813
2019-05-21	$37.95	$38.49	$37.95	$38.49	$37.25	9,681
2019-05-20	$36.73	$37.70	$36.73	$37.64	$36.43	4,766
2019-05-17	$36.62	$37.48	$36.62	$36.75	$35.57	7,109
2019-05-16	$36.32	$36.95	$36.32	$36.75	$35.57	3,344
2019-05-15	$36.09	$36.21	$36.03	$36.19	$35.03	3,364
2019-05-14	$36.89	$36.89	$36.04	$36.40	$35.23	5,046
2019-05-13	$34.96	$35.66	$34.96	$35.64	$34.50	4,621
2019-05-10	$35.08	$35.51	$35.08	$35.51	$34.37	2,434
2019-05-09	$34.09	$35.44	$34.09	$35.03	$33.91	3,859
2019-05-08	$35.87	$36.26	$35.87	$35.99	$34.84	3,486
2019-05-07	$36.78	$36.78	$36.23	$36.28	$35.12	2,373
2019-05-06	$37.05	$37.30	$36.74	$36.74	$35.56	5,252
2019-05-03	$37.43	$37.75	$37.43	$37.49	$36.29	5,917
2019-05-02	$38.03	$38.41	$37.98	$37.98	$36.76	2,480
2019-05-01	$37.95	$38.16	$37.75	$37.75	$36.54	3,900
2019-04-30	$37.93	$38.28	$37.93	$38.28	$37.05	5,336
2019-04-29	$38.45	$38.45	$38.00	$38.34	$37.11	2,396
2019-04-26	$37.87	$38.48	$37.87	$37.92	$36.70	3,241
2019-04-25	$37.42	$37.95	$37.42	$37.56	$36.35	3,320
2019-04-24	$37.46	$37.46	$37.46	$37.46	$36.26	790
2019-04-23	$36.90	$37.59	$36.86	$37.59	$36.38	5,085
2019-04-22	$36.87	$37.36	$36.87	$37.36	$36.16	4,867
2019-04-18	$36.33	$36.65	$36.33	$36.50	$35.33	12,866
2019-04-17	$36.41	$37.00	$36.31	$36.47	$35.30	7,917
2019-04-16	$36.71	$37.21	$36.43	$36.85	$35.67	6,022
2019-04-15	$36.65	$36.65	$36.22	$36.37	$35.20	5,012
2019-04-12	$37.58	$37.58	$37.04	$37.15	$35.96	4,556
2019-04-11	$37.26	$38.16	$36.95	$37.02	$35.83	8,837
2019-04-10	$35.48	$37.32	$35.39	$37.13	$35.94	4,769
2019-04-09	$35.13	$35.47	$35.09	$35.11	$33.98	2,003
2019-04-08	$34.00	$35.28	$33.41	$35.09	$33.96	4,611
2019-04-05	$33.37	$35.55	$33.37	$35.50	$34.36	3,943
2019-04-04	$34.64	$34.94	$34.64	$34.94	$33.82	1,548
2019-04-03	$33.92	$34.84	$33.73	$34.77	$33.65	7,644
2019-04-02	$34.73	$34.73	$33.75	$33.99	$32.90	7,351
2019-04-01	$33.65	$35.37	$33.65	$34.59	$33.48	8,648
2019-03-29	$35.85	$35.85	$34.89	$35.25	$34.12	16,763
2019-03-28	$36.59	$36.59	$35.55	$35.55	$34.41	7,037
2019-03-27	$36.63	$36.71	$36.50	$36.50	$35.33	2,733
2019-03-26	$37.31	$37.31	$36.98	$36.98	$35.79	9,397
2019-03-25	$37.24	$37.30	$36.81	$36.81	$35.63	7,665
2019-03-22	$37.02	$37.50	$37.02	$37.25	$36.05	7,726
2019-03-21	$38.08	$38.32	$37.99	$37.99	$36.77	5,509
2019-03-20	$39.82	$39.82	$37.99	$37.99	$36.77	6,407
2019-03-19	$40.18	$40.24	$39.69	$39.72	$38.45	6,051
2019-03-18	$39.92	$40.46	$39.59	$40.07	$38.78	9,998
2019-03-15	$40.52	$41.04	$40.00	$40.00	$38.72	21,810
2019-03-14	$37.35	$40.67	$37.35	$40.53	$39.23	16,129
2019-03-13	$38.51	$38.55	$34.98	$38.40	$37.17	28,392
2019-03-12	$37.97	$37.97	$37.86	$37.86	$36.65	1,749
2019-03-11	$37.01	$37.97	$37.01	$37.97	$36.75	1,734
2019-03-08	$37.62	$37.86	$37.55	$37.55	$36.35	2,427
2019-03-07	$38.15	$38.35	$37.75	$37.75	$36.54	8,197
2019-03-06	$37.83	$38.02	$37.83	$37.98	$36.76	4,358
2019-03-05	$37.62	$38.21	$37.62	$37.92	$36.70	2,324
2019-03-04	$38.20	$38.28	$38.00	$38.00	$36.78	2,336
2019-03-01	$37.56	$38.20	$37.56	$38.20	$36.97	5,165
2019-02-28	$38.20	$38.40	$38.19	$38.19	$36.96	4,096
2019-02-27	$37.52	$38.10	$37.52	$37.99	$36.77	2,793
2019-02-26	$38.13	$38.14	$38.08	$38.08	$36.86	2,020
2019-02-25	$37.83	$38.02	$37.53	$37.72	$36.51	5,768
2019-02-22	$37.22	$37.99	$37.22	$37.99	$36.77	4,607
2019-02-21	$37.11	$37.78	$37.05	$37.78	$36.57	2,123
2019-02-20	$37.13	$37.94	$37.10	$37.49	$36.29	8,349
2019-02-19	$38.22	$38.38	$37.65	$38.04	$36.82	6,236
2019-02-15	$37.63	$38.55	$37.30	$38.20	$36.97	4,201
2019-02-14	$38.12	$38.12	$37.48	$37.48	$36.28	7,337
2019-02-13	$37.73	$38.28	$37.73	$38.13	$36.91	2,216
2019-02-12	$37.47	$37.67	$37.01	$37.10	$35.91	2,307
2019-02-11	$36.87	$37.24	$36.67	$37.24	$36.04	1,289
2019-02-08	$36.37	$36.89	$36.25	$36.48	$35.31	3,293
2019-02-07	$36.36	$36.72	$35.87	$36.29	$35.13	6,626
2019-02-06	$36.59	$37.08	$36.36	$36.36	$35.19	4,135
2019-02-05	$36.74	$36.74	$36.54	$36.54	$35.37	1,092
2019-02-04	$35.54	$36.81	$35.10	$36.36	$35.19	12,010
2019-02-01	$35.88	$35.92	$35.36	$35.36	$34.23	5,473
2019-01-31	$35.40	$35.76	$35.40	$35.76	$34.61	3,397
2019-01-30	$35.68	$36.02	$35.41	$35.90	$34.75	7,506
2019-01-29	$35.51	$35.77	$35.51	$35.75	$34.60	3,071
2019-01-28	$35.36	$35.88	$35.36	$35.76	$34.61	3,835
2019-01-25	$35.98	$36.06	$35.53	$35.86	$34.71	4,082
2019-01-24	$35.85	$35.85	$35.85	$35.85	$34.70	675
2019-01-23	$35.40	$35.65	$35.10	$35.65	$34.51	8,350
2019-01-22	$35.69	$35.77	$35.22	$35.50	$34.36	7,971
2019-01-18	$36.50	$36.50	$35.81	$36.00	$34.84	7,504
2019-01-17	$36.48	$37.63	$36.42	$36.42	$35.25	5,909
2019-01-16	$34.63	$36.66	$34.63	$36.66	$35.48	6,837
2019-01-15	$36.03	$36.03	$35.49	$35.79	$34.64	2,546
2019-01-14	$35.86	$36.47	$35.86	$36.15	$34.99	4,009
2019-01-11	$36.26	$36.26	$35.75	$36.04	$34.88	5,716
2019-01-10	$36.73	$36.73	$36.36	$36.50	$35.33	2,873
2019-01-09	$36.89	$37.09	$36.75	$37.05	$35.86	4,418
2019-01-08	$37.10	$37.40	$36.79	$37.27	$36.07	5,983
2019-01-07	$37.63	$38.93	$37.39	$37.39	$36.05	10,895
2019-01-04	$35.98	$37.72	$35.98	$37.38	$36.04	7,303
2019-01-03	$35.21	$36.34	$35.21	$35.72	$34.44	2,954
2019-01-02	$34.88	$35.67	$34.88	$35.38	$34.11	16,762
2018-12-31	$35.26	$35.26	$35.00	$35.20	$33.93	12,332
2018-12-28	$35.43	$36.03	$35.25	$35.25	$33.98	7,458
2018-12-27	$35.90	$36.23	$34.41	$35.45	$34.17	15,800
2018-12-26	$36.29	$36.49	$35.50	$36.39	$35.08	11,193
2018-12-24	$36.78	$37.23	$36.21	$36.47	$35.16	3,796
2018-12-21	$37.78	$38.14	$36.63	$36.99	$35.66	50,461
2018-12-20	$37.95	$38.12	$37.52	$37.85	$36.49	5,294
2018-12-19	$37.94	$39.00	$37.77	$38.01	$36.64	11,730
2018-12-18	$38.56	$38.95	$37.55	$38.38	$37.00	17,436
2018-12-17	$37.35	$38.10	$37.35	$37.95	$36.58	7,779
2018-12-14	$38.85	$38.85	$37.70	$37.78	$36.42	16,078
2018-12-13	$38.10	$38.84	$38.10	$38.40	$37.02	7,697
2018-12-12	$38.73	$38.81	$38.50	$38.63	$37.24	8,677
2018-12-11	$38.87	$39.15	$38.50	$38.50	$37.12	3,267
2018-12-10	$38.71	$38.74	$38.00	$38.54	$37.15	6,991
2018-12-07	$38.26	$38.87	$37.71	$38.63	$37.24	4,533
2018-12-06	$38.50	$38.53	$37.50	$38.26	$36.88	12,307
2018-12-04	$38.53	$39.14	$38.52	$38.52	$37.13	5,325
2018-12-03	$38.98	$38.98	$38.43	$38.85	$37.45	16,083
2018-11-30	$38.65	$39.00	$38.48	$38.49	$37.11	15,110
2018-11-29	$38.33	$38.80	$38.33	$38.47	$37.09	14,024
2018-11-28	$38.00	$39.70	$38.00	$38.38	$37.00	8,592
2018-11-27	$37.95	$38.06	$37.95	$38.06	$36.69	2,204
2018-11-26	$37.55	$38.19	$37.53	$38.03	$36.66	7,226
2018-11-23	$37.41	$37.50	$37.41	$37.50	$36.15	1,126
2018-11-21	$37.92	$38.61	$37.81	$38.07	$36.70	3,909
2018-11-20	$37.61	$37.81	$37.50	$37.53	$36.18	3,402
2018-11-19	$37.18	$38.06	$37.18	$37.80	$36.44	5,048
2018-11-16	$37.46	$38.00	$37.46	$37.88	$36.52	9,411
2018-11-15	$37.01	$38.15	$36.81	$37.61	$36.26	6,724
2018-11-14	$39.84	$39.84	$37.53	$37.66	$36.31	6,202
2018-11-13	$39.24	$39.47	$38.75	$39.24	$37.83	10,889
2018-11-12	$39.15	$39.15	$38.49	$38.49	$37.11	3,379
2018-11-09	$39.32	$39.32	$38.86	$39.00	$37.60	7,017
2018-11-08	$38.00	$40.66	$38.00	$39.37	$37.95	29,900
2018-11-07	$34.67	$37.50	$34.67	$37.40	$36.05	10,600
2018-11-06	$35.06	$36.00	$34.99	$35.60	$34.32	1,157
2018-11-05	$35.35	$36.07	$35.35	$35.85	$34.56	3,877
2018-11-02	$35.90	$36.56	$35.17	$35.34	$34.07	4,608
2018-11-01	$35.54	$36.15	$35.54	$36.02	$34.72	5,728
2018-10-31	$36.05	$36.21	$36.00	$36.21	$34.91	3,555
2018-10-30	$36.15	$36.27	$35.55	$36.11	$34.81	15,302
2018-10-29	$36.24	$36.24	$36.10	$36.19	$34.89	3,814
2018-10-26	$35.90	$36.29	$35.90	$36.00	$34.71	2,280
2018-10-25	$36.15	$36.39	$36.08	$36.27	$34.97	10,705
2018-10-24	$36.03	$36.13	$35.89	$35.91	$34.62	9,376
2018-10-23	$36.44	$36.57	$35.70	$36.33	$35.02	3,816
2018-10-22	$36.14	$36.75	$36.14	$36.50	$35.19	5,094
2018-10-19	$35.85	$36.26	$35.85	$36.24	$34.94	7,572
2018-10-18	$35.12	$36.05	$35.09	$35.97	$34.68	8,362
2018-10-17	$36.33	$36.33	$36.32	$36.32	$35.01	2,447
2018-10-16	$36.08	$36.24	$36.08	$36.23	$34.93	3,070
2018-10-15	$35.15	$35.59	$35.15	$35.47	$34.19	4,756
2018-10-12	$35.17	$35.30	$35.00	$35.30	$34.03	23,509
2018-10-11	$35.65	$35.65	$35.10	$35.10	$33.84	11,105
2018-10-10	$37.12	$37.12	$35.45	$35.45	$34.17	6,336
2018-10-09	$37.11	$37.15	$37.00	$37.00	$35.67	7,219
2018-10-08	$36.50	$36.50	$36.24	$36.37	$35.06	3,881
2018-10-05	$36.23	$36.59	$35.86	$36.59	$35.27	8,291
2018-10-04	$36.02	$36.23	$35.96	$36.06	$34.76	3,640
2018-10-03	$34.90	$35.80	$34.90	$35.75	$34.46	7,950
2018-10-02	$35.13	$35.58	$34.66	$35.03	$33.77	11,114
2018-10-01	$36.18	$36.18	$35.14	$35.28	$34.01	24,028
2018-09-28	$35.40	$36.10	$34.95	$35.90	$34.61	3,731
2018-09-27	$35.45	$35.55	$35.25	$35.25	$33.98	7,718
2018-09-26	$35.25	$35.35	$35.20	$35.35	$34.08	7,154
2018-09-25	$34.50	$35.10	$34.00	$34.85	$33.60	11,812
2018-09-24	$33.70	$34.65	$33.50	$34.45	$33.21	9,718
2018-09-21	$34.25	$35.15	$33.30	$33.30	$32.10	104,374
2018-09-20	$33.90	$34.55	$33.90	$34.35	$33.11	4,351
2018-09-19	$33.25	$34.05	$33.13	$33.80	$32.58	15,320
2018-09-18	$34.20	$34.31	$33.45	$33.50	$32.30	17,875
2018-09-17	$34.15	$34.25	$34.10	$34.10	$32.87	7,899
2018-09-14	$33.15	$35.28	$33.05	$34.15	$32.92	6,923
2018-09-13	$33.65	$34.45	$33.65	$34.10	$32.87	35,611
2018-09-12	$34.95	$35.00	$33.95	$34.50	$33.26	9,571
2018-09-11	$34.82	$35.15	$34.50	$35.00	$33.74	10,387
2018-09-10	$35.70	$35.70	$34.65	$35.15	$33.89	15,291
2018-09-07	$35.00	$35.45	$34.75	$35.45	$34.17	3,699
2018-09-06	$35.30	$35.30	$35.10	$35.10	$33.84	3,303
2018-09-05	$35.00	$35.50	$35.00	$35.40	$34.13	2,975
2018-09-04	$35.30	$35.55	$34.50	$35.25	$33.98	11,912
2018-08-31	$35.55	$35.55	$35.08	$35.25	$33.98	2,154
2018-08-30	$35.50	$35.90	$35.45	$35.70	$34.42	4,952
2018-08-29	$35.50	$35.75	$35.15	$35.65	$34.37	5,521
2018-08-28	$36.15	$36.20	$35.25	$35.85	$34.56	4,011
2018-08-27	$36.40	$37.40	$36.15	$36.25	$34.95	4,617
2018-08-24	$35.79	$36.25	$35.76	$36.15	$34.85	4,631
2018-08-23	$36.04	$36.04	$35.35	$35.50	$34.22	4,092
2018-08-22	$36.00	$36.25	$36.00	$36.15	$34.85	6,103
2018-08-21	$36.50	$36.50	$35.85	$36.00	$34.71	9,285
2018-08-20	$36.45	$36.45	$35.80	$36.10	$34.80	7,116
2018-08-17	$35.90	$36.80	$35.90	$36.45	$35.14	7,479
2018-08-16	$36.90	$37.34	$36.00	$36.10	$34.80	10,556
2018-08-15	$37.20	$37.35	$36.80	$36.95	$35.62	10,660
2018-08-14	$37.40	$37.79	$37.00	$37.00	$35.67	10,906
2018-08-13	$37.05	$37.55	$36.60	$36.85	$35.52	7,278
2018-08-10	$38.20	$38.20	$36.83	$37.04	$35.71	1,868
2018-08-09	$38.25	$38.65	$37.25	$37.60	$36.25	4,646
2018-08-08	$37.41	$38.25	$37.20	$38.25	$36.87	21,594
2018-08-07	$37.95	$38.20	$37.30	$37.40	$36.05	6,546
2018-08-06	$37.35	$38.65	$37.25	$38.10	$36.73	9,290
2018-08-03	$38.05	$38.25	$37.00	$37.00	$35.67	8,058
2018-08-02	$35.75	$38.10	$35.75	$38.05	$36.68	18,986
2018-08-01	$34.80	$36.05	$34.75	$36.05	$34.75	18,501
2018-07-31	$34.20	$35.00	$34.20	$34.75	$33.50	4,850
2018-07-30	$33.85	$34.10	$33.59	$33.80	$32.58	9,464
2018-07-27	$34.20	$34.20	$33.78	$33.85	$32.63	7,415
2018-07-26	$35.15	$35.25	$34.25	$34.25	$33.02	3,214
2018-07-25	$34.00	$34.40	$34.00	$34.25	$33.02	4,912
2018-07-24	$34.60	$34.90	$33.95	$34.00	$32.78	5,405
2018-07-23	$33.95	$34.45	$33.85	$34.40	$33.16	8,034
2018-07-20	$33.80	$34.20	$33.70	$33.70	$32.49	6,059
2018-07-19	$33.95	$34.10	$33.60	$33.95	$32.73	5,469
2018-07-18	$33.80	$33.95	$33.75	$33.80	$32.58	2,852
2018-07-17	$34.10	$34.70	$33.70	$33.90	$32.68	5,706
2018-07-16	$34.05	$34.05	$33.55	$33.95	$32.73	8,979
2018-07-13	$34.85	$35.16	$33.90	$34.05	$32.83	5,096
2018-07-12	$35.35	$35.35	$34.45	$34.50	$33.26	9,422
2018-07-11	$34.95	$35.35	$34.95	$35.15	$33.89	8,956
2018-07-10	$35.55	$35.85	$34.60	$34.85	$33.60	11,014
2018-07-09	$35.92	$36.00	$35.10	$35.50	$34.22	6,141
2018-07-06	$34.65	$35.65	$34.65	$35.50	$34.22	10,269
2018-07-05	$34.40	$34.75	$33.95	$34.70	$33.45	7,180
2018-07-03	$34.20	$34.53	$34.20	$34.35	$33.11	3,815
2018-07-02	$32.80	$34.20	$32.80	$34.15	$32.92	10,984
2018-06-29	$33.92	$33.92	$32.90	$33.25	$32.05	14,252
2018-06-28	$33.75	$34.25	$33.20	$33.40	$32.20	19,548
2018-06-27	$35.40	$35.40	$33.85	$33.85	$32.63	6,970
2018-06-26	$34.95	$36.00	$34.32	$35.80	$34.51	11,866
2018-06-25	$35.40	$37.30	$35.30	$35.65	$34.37	17,445
2018-06-22	$35.60	$35.60	$35.05	$35.15	$33.89	126,121
2018-06-21	$35.05	$35.35	$34.75	$35.20	$33.93	13,462
2018-06-20	$34.40	$35.20	$34.30	$35.05	$33.79	16,701
2018-06-19	$34.15	$34.83	$33.60	$34.70	$33.45	12,398
2018-06-18	$35.10	$35.45	$33.30	$34.25	$33.02	24,118
2018-06-15	$35.55	$36.00	$35.30	$35.45	$34.17	42,955
2018-06-14	$34.75	$35.85	$34.75	$35.80	$34.51	12,317
2018-06-13	$35.50	$35.50	$34.56	$34.85	$33.60	18,350
2018-06-12	$37.50	$37.50	$34.55	$35.25	$33.98	13,488
2018-06-11	$36.32	$36.75	$35.95	$36.10	$34.80	22,535
2018-06-08	$36.25	$36.25	$36.00	$36.10	$34.80	9,670
2018-06-07	$37.05	$37.05	$36.40	$36.45	$35.14	10,544
2018-06-06	$36.75	$36.90	$36.30	$36.40	$35.09	10,432
2018-06-05	$37.25	$37.27	$36.10	$36.45	$35.14	9,628
2018-06-04	$37.05	$38.50	$37.05	$37.40	$36.05	14,536
2018-06-01	$37.50	$37.85	$37.05	$37.25	$35.91	8,775
2018-05-31	$37.35	$37.58	$36.80	$37.15	$35.81	34,040
2018-05-30	$37.70	$37.90	$37.45	$37.45	$36.10	17,199
2018-05-29	$37.90	$38.55	$37.10	$37.70	$36.34	7,275
2018-05-25	$37.59	$38.00	$37.59	$37.90	$36.54	9,125
2018-05-24	$38.15	$38.38	$37.23	$37.70	$36.20	16,917
2018-05-23	$38.50	$38.50	$37.95	$38.00	$36.49	9,700
2018-05-22	$37.95	$38.70	$37.95	$38.15	$36.63	13,911
2018-05-21	$37.20	$38.20	$37.17	$37.70	$36.20	10,146
2018-05-18	$36.20	$36.85	$36.00	$36.85	$35.38	12,833
2018-05-17	$35.30	$36.55	$35.30	$36.00	$34.57	13,926
2018-05-16	$35.29	$35.50	$35.00	$35.30	$33.90	8,409
2018-05-15	$34.70	$35.15	$34.35	$35.00	$33.61	6,447
2018-05-14	$35.15	$35.35	$34.20	$34.65	$33.27	9,745
2018-05-11	$34.45	$35.25	$34.45	$35.05	$33.66	7,351
2018-05-10	$35.00	$35.50	$34.92	$35.40	$33.99	10,413
2018-05-09	$35.15	$35.15	$34.85	$34.85	$33.46	10,065
2018-05-08	$34.95	$35.50	$34.95	$35.45	$34.04	8,487
2018-05-07	$35.50	$35.50	$34.60	$35.10	$33.70	4,178
2018-05-04	$35.00	$35.90	$35.00	$35.30	$33.90	11,139
2018-05-03	$35.20	$35.45	$34.60	$34.85	$33.46	6,008
2018-05-02	$35.30	$35.30	$34.31	$35.25	$33.85	11,785
2018-05-01	$35.10	$35.40	$34.70	$35.25	$33.85	9,150
2018-04-30	$35.60	$36.10	$35.20	$35.40	$33.99	11,331
2018-04-27	$36.25	$36.25	$35.75	$35.75	$34.33	6,203
2018-04-26	$36.40	$36.65	$36.25	$36.30	$34.86	4,175
2018-04-25	$37.00	$37.00	$36.00	$36.35	$34.90	12,875
2018-04-24	$37.60	$37.95	$36.70	$37.00	$35.53	10,101
2018-04-23	$37.80	$38.20	$36.85	$37.55	$36.06	8,384
2018-04-20	$38.25	$38.40	$37.70	$37.85	$36.34	9,946
2018-04-19	$38.50	$38.50	$37.95	$38.50	$36.97	5,131
2018-04-18	$38.50	$39.24	$38.25	$38.45	$36.92	12,634
2018-04-17	$39.00	$39.00	$37.60	$38.50	$36.97	16,442
2018-04-16	$38.30	$39.85	$38.30	$38.95	$37.40	23,549
2018-04-13	$36.80	$38.30	$36.69	$37.95	$36.44	10,578
2018-04-12	$36.50	$36.97	$36.27	$36.85	$35.38	6,043
2018-04-11	$37.10	$37.10	$36.60	$36.65	$35.19	4,966
2018-04-10	$36.50	$36.90	$36.05	$36.50	$35.05	10,795
2018-04-09	$36.50	$36.75	$36.28	$36.35	$34.90	5,240
2018-04-06	$36.70	$37.00	$36.00	$36.45	$35.00	7,707
2018-04-05	$36.10	$36.25	$35.85	$36.25	$34.81	15,331
2018-04-04	$35.20	$35.85	$35.20	$35.85	$34.42	21,768
2018-04-03	$34.70	$35.95	$34.70	$35.25	$33.85	17,101
2018-04-02	$35.80	$35.80	$34.40	$34.65	$33.27	11,457
2018-03-29	$35.70	$36.36	$35.60	$35.65	$34.23	11,202
2018-03-28	$34.85	$35.75	$34.85	$35.70	$34.28	4,383
2018-03-27	$34.80	$34.85	$34.30	$34.65	$33.27	6,277
2018-03-26	$34.25	$35.00	$34.05	$34.85	$33.46	10,136
2018-03-23	$34.65	$35.49	$34.30	$34.30	$32.94	12,744
2018-03-22	$34.70	$34.89	$34.50	$34.60	$33.22	9,681
2018-03-21	$34.95	$35.00	$34.70	$34.70	$33.32	8,776
2018-03-20	$34.10	$34.70	$33.77	$34.60	$33.22	16,099
2018-03-19	$33.20	$34.10	$32.90	$34.10	$32.74	12,084
2018-03-16	$31.45	$33.30	$31.45	$33.00	$31.69	23,736
2018-03-15	$31.69	$31.69	$31.20	$31.40	$30.15	12,241
2018-03-14	$31.54	$31.54	$31.05	$31.35	$30.10	4,802
2018-03-13	$31.60	$31.80	$30.85	$31.30	$30.06	6,199
2018-03-12	$31.20	$31.55	$30.40	$31.55	$30.30	5,896
2018-03-09	$30.45	$31.05	$30.45	$31.00	$29.77	9,672
2018-03-08	$29.80	$30.35	$29.80	$30.10	$28.90	13,718
2018-03-07	$29.55	$29.60	$29.50	$29.60	$28.42	3,628
2018-03-06	$28.80	$29.45	$28.15	$29.40	$28.23	4,680
2018-03-05	$29.15	$29.15	$28.45	$28.50	$27.37	7,572
2018-03-02	$28.60	$29.00	$28.60	$28.70	$27.56	6,569
2018-03-01	$28.15	$29.03	$28.15	$28.60	$27.46	5,365
2018-02-28	$29.30	$29.30	$28.25	$28.50	$27.37	9,216
2018-02-27	$29.05	$29.10	$29.05	$29.10	$27.94	2,574
2018-02-26	$29.35	$29.55	$29.05	$29.20	$28.04	3,705
2018-02-23	$28.77	$29.30	$28.73	$29.25	$28.09	3,423
2018-02-22	$29.20	$29.25	$28.85	$28.85	$27.70	2,893
2018-02-21	$29.05	$29.50	$29.05	$29.20	$28.04	2,720
2018-02-20	$28.55	$29.20	$28.50	$29.20	$28.04	10,499
2018-02-16	$27.90	$28.85	$27.90	$28.70	$27.56	7,572
2018-02-15	$27.80	$28.15	$27.56	$28.10	$26.98	7,996
2018-02-14	$27.00	$27.95	$27.00	$27.60	$26.50	8,431
2018-02-13	$26.55	$27.35	$26.55	$27.15	$26.07	8,057
2018-02-12	$27.43	$27.43	$26.85	$26.85	$25.78	8,933
2018-02-09	$26.95	$27.10	$26.55	$27.00	$25.93	10,106
2018-02-08	$27.20	$27.35	$26.80	$26.80	$25.73	12,821
2018-02-07	$27.10	$27.65	$27.10	$27.35	$26.26	9,813
2018-02-06	$27.05	$27.65	$27.00	$27.15	$26.07	14,086
2018-02-05	$27.60	$28.15	$27.25	$27.45	$26.36	13,141
2018-02-02	$29.55	$29.55	$27.75	$27.90	$26.79	11,503
2018-02-01	$29.50	$30.05	$29.10	$29.50	$28.33	27,566
2018-01-31	$29.20	$29.70	$29.20	$29.30	$28.13	6,906
2018-01-30	$28.55	$29.65	$28.55	$29.15	$27.99	11,990
2018-01-29	$27.70	$28.65	$27.70	$28.50	$27.37	10,931
2018-01-26	$27.30	$28.05	$27.30	$27.90	$26.79	8,799
2018-01-25	$27.15	$27.28	$27.05	$27.05	$25.97	6,842
2018-01-24	$27.20	$27.20	$27.05	$27.05	$25.97	14,275
2018-01-23	$27.35	$27.35	$27.15	$27.15	$26.07	9,376
2018-01-22	$27.85	$27.95	$27.05	$27.40	$26.31	8,399
2018-01-19	$26.70	$28.00	$26.70	$27.85	$26.74	14,645
2018-01-18	$27.35	$27.50	$26.70	$26.80	$25.73	15,345
2018-01-17	$27.00	$27.85	$26.80	$27.20	$26.12	16,517
2018-01-16	$27.50	$27.85	$27.03	$27.05	$25.97	11,798
2018-01-12	$27.35	$27.50	$27.35	$27.50	$26.41	10,110
2018-01-11	$27.13	$27.81	$26.95	$27.15	$26.07	133,346
2018-01-10	$27.75	$27.75	$27.30	$27.35	$26.26	12,388
2018-01-09	$27.65	$28.20	$27.55	$27.55	$26.45	7,477
2018-01-08	$27.10	$28.04	$27.10	$27.65	$26.55	4,472
2018-01-05	$27.70	$27.70	$26.95	$27.35	$26.26	11,531
2018-01-04	$27.50	$27.65	$27.40	$27.45	$26.36	10,647
2018-01-03	$27.45	$27.70	$27.30	$27.40	$26.31	7,012
2018-01-02	$27.80	$27.80	$27.35	$27.50	$26.41	6,439
2017-12-29	$27.80	$28.20	$27.45	$27.45	$26.36	7,762
2017-12-28	$27.40	$27.85	$27.40	$27.85	$26.65	6,747
2017-12-27	$28.00	$28.00	$27.30	$27.35	$26.17	7,170
2017-12-26	$28.40	$28.40	$28.00	$28.10	$26.88	3,468
2017-12-22	$28.15	$28.15	$27.75	$27.95	$26.74	19,527
2017-12-21	$29.30	$29.30	$28.60	$28.60	$27.36	7,040
2017-12-20	$29.25	$29.25	$29.00	$29.00	$27.75	2,513
2017-12-19	$29.10	$29.10	$28.30	$28.80	$27.55	17,529
2017-12-18	$28.75	$28.90	$28.20	$28.65	$27.41	5,599
2017-12-15	$27.80	$29.00	$27.80	$28.30	$27.08	34,378
2017-12-14	$27.95	$28.05	$27.60	$27.85	$26.65	5,589
2017-12-13	$27.65	$28.20	$27.65	$28.00	$26.79	6,419
2017-12-12	$27.64	$27.80	$27.50	$27.70	$26.50	6,782
2017-12-11	$27.50	$27.50	$27.35	$27.35	$26.17	7,556
2017-12-08	$27.75	$27.95	$27.55	$27.70	$26.50	4,685
2017-12-07	$28.00	$28.20	$27.70	$27.80	$26.60	6,249
2017-12-06	$28.10	$28.20	$27.65	$28.00	$26.79	4,803
2017-12-05	$29.55	$29.55	$28.40	$28.50	$27.27	8,230
2017-12-04	$29.45	$29.85	$28.80	$29.15	$27.89	6,450
2017-12-01	$29.45	$29.45	$28.76	$28.95	$27.70	7,487
2017-11-30	$29.70	$29.75	$29.30	$29.70	$28.42	10,404
2017-11-29	$29.50	$30.00	$29.50	$29.75	$28.46	9,203
2017-11-28	$28.45	$29.30	$28.45	$29.25	$27.98	8,512
2017-11-27	$29.00	$29.00	$28.25	$28.25	$27.03	6,868
2017-11-24	$29.20	$29.40	$28.80	$28.90	$27.65	4,311
2017-11-22	$29.20	$29.45	$28.90	$29.15	$27.89	7,925
2017-11-21	$28.85	$29.37	$28.65	$29.20	$27.94	15,546
2017-11-20	$27.65	$28.65	$27.30	$28.55	$27.32	9,541
2017-11-17	$27.40	$27.80	$26.90	$27.80	$26.60	4,911
2017-11-16	$26.85	$27.90	$26.85	$27.65	$26.45	8,455
2017-11-15	$27.25	$27.30	$26.70	$26.95	$25.78	6,055
2017-11-14	$27.30	$27.35	$27.00	$27.30	$26.12	5,751
2017-11-13	$27.80	$27.80	$27.12	$27.55	$26.36	7,801
2017-11-10	$28.30	$28.35	$28.10	$28.20	$26.98	8,637
2017-11-09	$27.10	$28.25	$27.10	$28.25	$27.03	11,355
2017-11-08	$26.75	$27.70	$26.50	$27.65	$26.45	10,225
2017-11-07	$27.80	$27.80	$26.50	$26.95	$25.78	10,549
2017-11-06	$27.32	$27.75	$27.32	$27.70	$26.50	6,670
2017-11-03	$28.15	$28.35	$27.45	$27.90	$26.69	6,884
2017-11-02	$27.50	$28.10	$27.50	$28.10	$26.88	5,409
2017-11-01	$27.15	$27.45	$27.00	$27.30	$26.12	2,596
2017-10-31	$27.10	$27.35	$26.90	$27.15	$25.98	14,645
2017-10-30	$27.45	$27.45	$27.00	$27.00	$25.83	3,455
2017-10-27	$27.10	$28.15	$27.10	$28.00	$26.79	7,944
2017-10-26	$28.65	$28.70	$27.35	$27.45	$26.26	39,298
2017-10-25	$28.50	$28.80	$28.50	$28.80	$27.55	5,798
2017-10-24	$28.30	$29.15	$28.25	$28.85	$27.60	12,861
2017-10-23	$27.60	$28.45	$27.60	$28.25	$27.03	23,341
2017-10-20	$28.40	$28.40	$27.50	$27.75	$26.55	24,050
2017-10-19	$28.25	$28.44	$27.85	$28.15	$26.93	6,364
2017-10-18	$28.20	$28.50	$27.85	$28.20	$26.98	21,334
2017-10-17	$28.00	$28.74	$27.50	$28.10	$26.88	35,687
2017-10-16	$27.15	$27.95	$27.10	$27.90	$26.69	12,234
2017-10-13	$25.50	$27.05	$25.40	$27.05	$25.88	47,330
2017-10-12	$26.40	$26.50	$24.85	$25.00	$23.92	31,038
2017-10-11	$26.70	$26.70	$26.05	$26.20	$25.07	27,022
2017-10-10	$26.40	$26.71	$26.40	$26.65	$25.50	13,164
2017-10-09	$26.10	$26.55	$26.10	$26.30	$25.16	11,677
2017-10-06	$26.00	$26.30	$25.92	$26.20	$25.07	12,820
2017-10-05	$26.00	$26.25	$25.83	$26.20	$25.07	14,940
2017-10-04	$26.00	$26.55	$25.65	$25.85	$24.73	25,663
2017-10-03	$25.80	$25.95	$25.70	$25.95	$24.83	42,697
2017-10-02	$25.20	$25.73	$25.15	$25.60	$24.49	22,255
2017-09-29	$25.70	$25.70	$25.25	$25.25	$24.16	10,405
2017-09-28	$25.55	$25.70	$25.20	$25.55	$24.44	18,612
2017-09-27	$25.40	$25.95	$25.40	$25.60	$24.49	26,635
2017-09-26	$24.80	$25.50	$24.75	$25.35	$24.25	25,977
2017-09-25	$25.30	$25.50	$25.00	$25.10	$24.01	17,843
2017-09-22	$25.40	$25.65	$25.35	$25.40	$24.30	17,319
2017-09-21	$24.50	$25.55	$24.50	$25.50	$24.40	20,740
2017-09-20	$24.15	$24.53	$24.15	$24.40	$23.34	10,844
2017-09-19	$23.90	$24.70	$23.75	$24.45	$23.39	35,715
2017-09-18	$23.15	$23.90	$22.95	$23.90	$22.87	26,750
2017-09-15	$22.75	$23.00	$21.98	$23.00	$22.01	123,959
2017-09-14	$22.45	$22.75	$22.08	$22.70	$21.72	18,214
2017-09-13	$22.15	$22.55	$22.15	$22.30	$21.34	20,313
2017-09-12	$22.15	$22.40	$21.65	$22.20	$21.24	17,299
2017-09-11	$22.00	$22.45	$21.90	$22.15	$21.19	14,412
2017-09-08	$21.45	$21.90	$21.45	$21.70	$20.76	9,962
2017-09-07	$21.10	$21.60	$20.85	$21.55	$20.62	12,842
2017-09-06	$21.15	$21.35	$21.00	$21.00	$20.09	9,147
2017-09-05	$21.60	$21.65	$21.20	$21.30	$20.38	19,131
2017-09-01	$21.80	$22.05	$21.55	$21.55	$20.62	7,581
2017-08-31	$21.85	$22.00	$21.70	$21.70	$20.76	6,256
2017-08-30	$22.05	$22.05	$21.55	$21.75	$20.81	15,099
2017-08-29	$21.50	$21.80	$21.40	$21.80	$20.86	11,242
2017-08-28	$21.10	$21.70	$20.95	$21.55	$20.62	18,278
2017-08-25	$20.65	$21.15	$20.52	$20.95	$20.04	13,368
2017-08-24	$20.70	$20.78	$20.60	$20.60	$19.71	6,082
2017-08-23	$21.30	$21.30	$20.85	$20.85	$19.95	6,843
2017-08-22	$21.25	$21.55	$21.20	$21.30	$20.38	4,949
2017-08-21	$21.25	$21.25	$20.90	$21.05	$20.14	6,147
2017-08-18	$21.35	$21.35	$21.25	$21.30	$20.38	8,054
2017-08-17	$21.65	$21.80	$21.50	$21.50	$20.57	7,499
2017-08-16	$21.85	$21.90	$21.55	$21.65	$20.71	5,301
2017-08-15	$22.00	$22.01	$21.85	$21.95	$21.00	5,946
2017-08-14	$21.50	$21.95	$21.50	$21.95	$21.00	5,866
2017-08-11	$21.70	$21.72	$21.40	$21.40	$20.47	8,774
2017-08-10	$21.60	$21.90	$21.55	$21.55	$20.62	10,968
2017-08-09	$21.70	$21.70	$21.45	$21.45	$20.52	5,223
2017-08-08	$21.90	$22.05	$21.85	$21.95	$21.00	3,690
2017-08-07	$21.90	$21.90	$21.75	$21.85	$20.90	4,105
2017-08-04	$21.77	$21.85	$21.65	$21.75	$20.81	3,825
2017-08-03	$22.05	$22.05	$21.55	$21.55	$20.62	11,946
2017-08-02	$22.20	$22.25	$21.90	$21.95	$21.00	3,943
2017-08-01	$22.05	$22.15	$22.05	$22.15	$21.19	3,351
2017-07-31	$21.85	$22.30	$21.85	$22.20	$21.24	8,304
2017-07-28	$21.80	$21.95	$21.75	$21.90	$20.95	3,083
2017-07-27	$21.90	$21.98	$21.70	$21.80	$20.86	5,658
2017-07-26	$21.90	$21.93	$21.80	$21.80	$20.86	5,438
2017-07-25	$21.05	$21.98	$21.05	$21.85	$20.90	13,456
2017-07-24	$21.05	$21.30	$20.95	$20.95	$20.04	6,445
2017-07-21	$21.05	$21.15	$21.00	$21.00	$20.09	9,038
2017-07-20	$21.05	$21.05	$21.00	$21.00	$20.09	2,610
2017-07-19	$20.75	$21.10	$20.55	$21.05	$20.14	5,109
2017-07-18	$20.95	$20.95	$20.70	$20.80	$19.90	7,254
2017-07-17	$20.85	$21.06	$20.85	$20.95	$20.04	4,872
2017-07-14	$21.15	$21.15	$21.05	$21.05	$20.14	3,263
2017-07-13	$21.30	$21.30	$21.20	$21.20	$20.28	1,514
2017-07-12	$21.40	$21.45	$21.25	$21.40	$20.42	6,896
2017-07-11	$21.85	$21.85	$21.08	$21.25	$20.27	10,223
2017-07-10	$21.85	$22.15	$21.55	$21.85	$20.85	10,530
2017-07-07	$21.65	$22.05	$21.45	$22.00	$20.99	14,259
2017-07-06	$21.85	$21.95	$21.10	$21.30	$20.32	14,288
2017-07-05	$20.70	$22.00	$20.70	$22.00	$20.99	22,200
2017-07-03	$20.75	$20.75	$20.65	$20.70	$19.75	2,121
2017-06-30	$20.45	$20.55	$20.25	$20.45	$19.51	12,107
2017-06-29	$20.80	$20.80	$20.40	$20.45	$19.51	7,181
2017-06-28	$20.55	$20.95	$20.55	$20.75	$19.80	9,665
2017-06-27	$20.00	$20.65	$19.99	$20.55	$19.61	37,942
2017-06-26	$20.05	$20.05	$19.90	$19.90	$18.99	18,715
2017-06-23	$19.95	$20.10	$19.90	$20.10	$19.18	47,193
2017-06-22	$20.00	$20.01	$19.90	$19.95	$19.03	19,393
2017-06-21	$19.95	$20.00	$19.90	$20.00	$19.08	15,141
2017-06-20	$20.05	$20.08	$19.85	$19.95	$19.03	24,353
2017-06-19	$20.10	$20.15	$20.00	$20.10	$19.18	9,290
2017-06-16	$19.90	$20.15	$19.90	$20.15	$19.22	40,716
2017-06-15	$19.90	$20.00	$19.90	$20.00	$19.08	5,178
2017-06-14	$19.95	$20.00	$19.90	$19.90	$18.99	6,270
2017-06-13	$20.02	$20.02	$19.90	$19.90	$18.99	6,129
2017-06-12	$20.10	$20.15	$19.90	$20.05	$19.13	13,772
2017-06-09	$19.90	$20.10	$19.90	$20.10	$19.18	14,942
2017-06-08	$20.00	$20.20	$19.90	$20.00	$19.08	9,354
2017-06-07	$19.95	$20.00	$19.90	$19.90	$18.99	15,204
2017-06-06	$19.90	$20.00	$19.80	$19.95	$19.03	10,452
2017-06-05	$20.25	$20.25	$19.90	$19.90	$18.99	15,058
2017-06-02	$19.95	$20.75	$19.95	$20.20	$19.27	33,173
2017-06-01	$20.00	$20.00	$19.90	$19.95	$19.03	7,218
2017-05-31	$19.85	$20.05	$19.85	$19.85	$18.94	3,350
2017-05-30	$19.85	$19.95	$19.85	$19.85	$18.94	3,670
2017-05-26	$19.95	$20.00	$19.85	$19.95	$19.03	10,500
2017-05-25	$19.85	$19.95	$19.85	$19.85	$18.94	5,517
2017-05-24	$19.91	$19.91	$19.70	$19.85	$18.94	10,746
2017-05-23	$19.50	$20.06	$19.45	$19.65	$18.75	558
2017-05-22	$17.30	$17.40	$17.25	$17.35	$16.55	6,088
2017-05-19	$17.60	$17.70	$17.25	$17.30	$16.50	8,780
2017-05-18	$17.60	$17.75	$17.45	$17.70	$16.89	7,377
2017-05-17	$17.65	$17.80	$17.45	$17.45	$16.65	9,204
2017-05-16	$17.55	$18.15	$17.55	$17.95	$17.13	10,489
2017-05-15	$17.70	$17.70	$17.45	$17.45	$16.65	2,614
2017-05-12	$17.60	$17.60	$17.25	$17.25	$16.46	8,342
2017-05-11	$17.80	$17.93	$17.55	$17.60	$16.79	13,012
2017-05-10	$17.65	$18.10	$17.65	$17.90	$17.08	3,292
2017-05-09	$18.10	$18.10	$17.95	$17.95	$17.13	4,674
2017-05-08	$18.55	$18.65	$18.35	$18.35	$17.51	3,290
2017-05-05	$18.50	$18.50	$18.25	$18.25	$17.41	1,816
2017-05-04	$18.65	$18.65	$18.35	$18.40	$17.55	4,891
2017-05-03	$18.80	$18.80	$18.20	$18.55	$17.70	16,899
2017-05-02	$19.10	$19.15	$18.80	$18.85	$17.98	3,128
2017-05-01	$18.78	$19.35	$18.75	$19.00	$18.13	9,702
2017-04-28	$18.93	$18.95	$18.75	$18.95	$18.08	6,949
2017-04-27	$19.50	$19.52	$19.10	$19.25	$18.37	8,221
2017-04-26	$19.15	$19.55	$19.15	$19.50	$18.60	9,137
2017-04-25	$19.30	$19.45	$18.90	$19.10	$18.22	8,504
2017-04-24	$19.05	$19.30	$19.05	$19.20	$18.32	5,791
2017-04-21	$19.00	$19.15	$18.48	$18.75	$17.89	8,493
2017-04-20	$18.50	$19.05	$18.50	$18.95	$18.08	7,728
2017-04-19	$18.48	$18.48	$18.15	$18.25	$17.41	6,017
2017-04-18	$18.15	$18.30	$18.15	$18.20	$17.36	3,050
2017-04-17	$17.85	$18.10	$17.75	$18.10	$17.27	4,145
2017-04-13	$17.95	$17.95	$17.70	$17.80	$16.98	5,537
2017-04-12	$18.30	$18.30	$18.00	$18.05	$17.22	2,528
2017-04-11	$17.85	$18.30	$17.85	$18.30	$17.46	1,499
2017-04-10	$18.30	$18.30	$17.95	$17.95	$17.13	6,268
2017-04-07	$18.05	$18.15	$18.05	$18.10	$17.27	6,469
2017-04-06	$18.10	$18.40	$17.95	$18.00	$17.17	12,772
2017-04-05	$18.85	$18.90	$18.05	$18.05	$17.22	6,329
2017-04-04	$18.35	$18.80	$18.35	$18.70	$17.84	4,264
2017-04-03	$18.75	$18.90	$18.35	$18.75	$17.89	4,929
2017-03-31	$19.45	$19.45	$18.40	$18.60	$17.75	17,796
2017-03-30	$19.65	$19.65	$19.20	$19.40	$18.51	11,424
2017-03-29	$19.60	$19.75	$19.55	$19.65	$18.75	4,664
2017-03-28	$19.85	$19.95	$19.45	$19.55	$18.65	11,460
2017-03-27	$19.40	$20.05	$19.40	$19.75	$18.84	10,386
2017-03-24	$19.40	$19.55	$19.30	$19.50	$18.60	7,333
2017-03-23	$19.35	$19.45	$19.35	$19.45	$18.56	3,850
2017-03-22	$19.45	$19.55	$19.35	$19.35	$18.46	13,005
2017-03-21	$19.70	$19.70	$19.35	$19.50	$18.60	17,430
2017-03-20	$19.85	$20.15	$19.45	$19.70	$18.79	40,675
2017-03-17	$17.90	$20.40	$17.58	$20.30	$19.37	1,110
2017-03-16	$17.75	$18.05	$17.60	$18.00	$17.17	5,765
2017-03-15	$17.25	$17.85	$17.15	$17.70	$16.89	6,379
2017-03-14	$16.95	$17.35	$16.90	$17.10	$16.31	7,172
2017-03-13	$16.70	$17.05	$16.55	$16.95	$16.17	11,310
2017-03-10	$16.75	$16.95	$16.70	$16.75	$15.98	7,539
2017-03-09	$17.10	$17.10	$16.70	$16.70	$15.93	4,263
2017-03-08	$17.40	$17.40	$16.75	$16.90	$16.12	7,376
2017-03-07	$17.65	$17.70	$17.20	$17.20	$16.41	9,790
2017-03-06	$17.55	$17.85	$17.55	$17.65	$16.84	6,564
2017-03-03	$18.15	$18.15	$17.90	$17.90	$17.08	3,204
2017-03-02	$18.40	$18.40	$17.55	$17.75	$16.93	15,297
2017-03-01	$18.15	$18.35	$18.10	$18.10	$17.27	16,516
2017-02-28	$18.30	$18.30	$18.05	$18.15	$17.32	13,696
2017-02-27	$18.15	$18.25	$18.05	$18.15	$17.32	13,885
2017-02-24	$18.20	$18.35	$18.00	$18.10	$17.27	9,420
2017-02-23	$18.35	$18.45	$18.05	$18.25	$17.41	5,628
2017-02-22	$17.95	$18.05	$17.80	$18.00	$17.17	27,251
2017-02-21	$17.60	$17.75	$17.45	$17.55	$16.74	11,677
2017-02-17	$18.20	$18.20	$17.65	$17.80	$16.98	15,329
2017-02-16	$18.30	$18.30	$18.00	$18.00	$17.17	7,400
2017-02-15	$18.70	$18.70	$18.27	$18.40	$17.55	4,009
2017-02-14	$18.90	$19.10	$18.70	$18.75	$17.89	14,633
2017-02-13	$19.45	$19.45	$18.90	$19.05	$18.17	13,553
2017-02-10	$19.46	$19.46	$19.15	$19.30	$18.41	4,388
2017-02-09	$19.58	$19.58	$19.40	$19.40	$18.51	5,608
2017-02-08	$19.95	$20.00	$19.48	$19.48	$18.58	4,108
2017-02-07	$20.00	$20.23	$19.90	$19.90	$18.99	5,441
2017-02-06	$20.37	$20.37	$20.04	$20.05	$19.13	3,301
2017-02-03	$20.60	$20.60	$20.40	$20.45	$19.51	5,435
2017-02-02	$20.10	$20.68	$19.85	$20.20	$19.27	12,857
2017-02-01	$19.90	$20.30	$19.90	$20.05	$19.13	5,351
2017-01-31	$19.90	$20.10	$19.55	$19.90	$18.99	10,055
2017-01-30	$20.20	$20.30	$19.70	$19.90	$18.99	6,989
2017-01-27	$20.21	$20.21	$19.90	$20.05	$19.13	5,128
2017-01-26	$19.90	$20.30	$19.90	$20.05	$19.13	6,473
2017-01-25	$20.00	$20.00	$19.75	$19.90	$18.99	3,723
2017-01-24	$19.25	$19.95	$19.25	$19.80	$18.89	7,154
2017-01-23	$19.25	$19.40	$19.10	$19.25	$18.37	3,849
2017-01-20	$19.05	$19.35	$18.90	$18.90	$18.03	8,950
2017-01-19	$19.25	$19.25	$18.90	$18.95	$18.08	3,292
2017-01-18	$19.10	$19.35	$18.95	$19.20	$18.32	5,202
2017-01-17	$19.10	$19.20	$19.00	$19.00	$18.13	7,943
2017-01-13	$19.15	$19.55	$19.15	$19.35	$18.46	14,959
2017-01-12	$18.80	$18.80	$18.55	$18.70	$17.84	5,802
2017-01-11	$18.95	$18.95	$18.73	$18.75	$17.89	3,657
2017-01-10	$19.05	$19.05	$18.35	$18.70	$17.84	10,414
2017-01-09	$19.25	$19.25	$19.05	$19.05	$18.17	3,578
2017-01-06	$20.15	$20.15	$19.15	$19.15	$18.27	7,822
2017-01-05	$20.15	$20.15	$19.93	$20.00	$19.08	5,431
2017-01-04	$20.15	$20.15	$19.80	$20.05	$19.13	5,293
2017-01-03	$19.90	$20.26	$19.70	$20.05	$19.13	4,825
2016-12-30	$19.80	$19.80	$19.50	$19.55	$18.65	5,735
2016-12-29	$19.95	$20.00	$19.30	$19.50	$18.60	9,824
2016-12-28	$19.56	$19.90	$19.56	$19.80	$18.89	6,188
2016-12-27	$19.95	$20.25	$19.85	$20.05	$19.07	4,664
2016-12-23	$19.90	$20.25	$19.90	$20.10	$19.12	3,695
2016-12-22	$20.25	$20.25	$19.90	$20.00	$19.02	2,926
2016-12-21	$19.80	$20.30	$19.60	$20.15	$19.17	10,965
2016-12-20	$20.25	$20.35	$19.90	$20.00	$19.02	15,345
2016-12-19	$20.25	$20.35	$20.00	$20.20	$19.21	16,248
2016-12-16	$20.35	$20.40	$20.20	$20.30	$19.31	43,813
2016-12-15	$20.30	$20.60	$20.20	$20.30	$19.31	23,177
2016-12-14	$20.10	$20.30	$20.05	$20.20	$19.21	7,450
2016-12-13	$20.60	$20.60	$20.20	$20.25	$19.26	24,054
2016-12-12	$20.65	$21.23	$20.25	$20.40	$19.40	20,351
2016-12-09	$20.60	$20.88	$20.55	$20.60	$19.59	36,262
2016-12-08	$20.70	$20.85	$20.50	$20.60	$19.59	17,333
2016-12-07	$20.35	$20.80	$20.35	$20.50	$19.50	13,426
2016-12-06	$19.95	$20.45	$19.85	$20.35	$19.36	15,471
2016-12-05	$20.05	$20.05	$19.70	$20.00	$19.02	9,547
2016-12-02	$19.80	$20.00	$19.80	$19.85	$18.88	7,804
2016-12-01	$20.05	$20.10	$19.90	$19.95	$18.98	6,787
2016-11-30	$19.95	$20.10	$19.85	$19.85	$18.88	10,191
2016-11-29	$19.80	$19.95	$19.10	$19.80	$18.83	21,042
2016-11-28	$19.80	$19.85	$19.65	$19.65	$18.69	5,118
2016-11-25	$19.85	$19.85	$19.70	$19.80	$18.83	5,623
2016-11-23	$19.75	$19.90	$19.65	$19.90	$18.93	11,911
2016-11-22	$19.40	$19.85	$19.35	$19.80	$18.83	15,474
2016-11-21	$19.25	$19.50	$18.90	$19.45	$18.50	13,460
2016-11-18	$19.45	$19.45	$19.20	$19.30	$18.36	18,683
2016-11-17	$19.40	$19.45	$19.35	$19.40	$18.45	5,943
2016-11-16	$19.20	$19.50	$19.15	$19.30	$18.36	10,237
2016-11-15	$19.65	$19.65	$18.95	$19.35	$18.40	13,599
2016-11-14	$19.25	$19.50	$19.15	$19.35	$18.40	12,700
2016-11-11	$18.95	$19.25	$18.75	$19.15	$18.21	28,559
2016-11-10	$18.50	$19.00	$18.25	$18.95	$18.02	15,020
2016-11-09	$17.70	$18.35	$17.60	$18.35	$17.45	24,057
2016-11-08	$17.59	$17.65	$17.55	$17.65	$16.79	2,153
2016-11-07	$17.45	$17.45	$17.45	$17.45	$16.60	2,758
2016-11-04	$17.50	$17.53	$17.30	$17.30	$16.46	5,036
2016-11-03	$17.45	$17.50	$17.35	$17.35	$16.50	2,264
2016-11-02	$17.36	$17.45	$17.25	$17.30	$16.46	7,575
2016-11-01	$17.30	$17.50	$17.30	$17.50	$16.65	3,723
2016-10-31	$17.40	$17.65	$17.33	$17.55	$16.69	12,501
2016-10-28	$17.45	$17.45	$17.45	$17.45	$16.60	1,099
2016-10-27	$17.60	$17.60	$17.50	$17.50	$16.65	2,503
2016-10-26	$17.60	$17.60	$17.50	$17.50	$16.65	2,095
2016-10-25	$17.45	$17.55	$17.45	$17.55	$16.69	4,589
2016-10-24	$17.50	$17.50	$17.40	$17.50	$16.65	2,079
2016-10-21	$17.25	$17.40	$17.20	$17.40	$16.55	2,999
2016-10-20	$17.03	$17.47	$17.03	$17.40	$16.55	1,995
2016-10-19	$17.50	$17.55	$17.25	$17.25	$16.41	3,124
2016-10-18	$17.47	$17.48	$17.35	$17.35	$16.50	6,421
2016-10-17	$17.30	$17.30	$17.20	$17.20	$16.36	1,372
2016-10-14	$17.07	$17.23	$17.05	$17.15	$16.31	4,061
2016-10-13	$17.34	$17.40	$17.23	$17.26	$16.42	3,536
2016-10-12	$17.40	$17.41	$17.37	$17.40	$16.55	3,411
2016-10-11	$17.40	$17.42	$17.31	$17.39	$16.54	3,247
2016-10-10	$17.42	$17.49	$17.35	$17.46	$16.61	2,754
2016-10-07	$17.35	$17.35	$17.24	$17.28	$16.44	2,889
2016-10-06	$17.54	$17.67	$17.46	$17.49	$16.64	5,002
2016-10-05	$17.30	$17.44	$17.30	$17.33	$16.48	5,277
2016-10-04	$17.06	$17.19	$17.06	$17.11	$16.27	3,517
2016-10-03	$17.09	$17.11	$17.05	$17.10	$16.26	4,945
2016-09-30	$16.92	$17.23	$16.92	$17.18	$16.34	12,256
2016-09-29	$17.00	$17.00	$16.81	$16.83	$16.01	5,419
2016-09-28	$16.96	$17.10	$16.88	$17.06	$16.23	6,672
2016-09-27	$16.81	$17.08	$16.77	$17.01	$16.18	7,510
2016-09-26	$17.04	$17.27	$16.65	$16.84	$16.02	10,589
2016-09-23	$17.25	$17.37	$16.92	$17.13	$16.29	6,244
2016-09-22	$17.32	$17.44	$17.18	$17.22	$16.38	10,224
2016-09-21	$17.17	$17.24	$16.84	$17.23	$16.39	7,837
2016-09-20	$17.26	$17.26	$17.10	$17.17	$16.33	7,680
2016-09-19	$16.96	$17.20	$16.63	$17.12	$16.28	15,869
2016-09-16	$16.95	$17.25	$16.87	$17.03	$16.20	36,435
2016-09-15	$17.05	$17.20	$16.93	$16.95	$16.12	9,166
2016-09-14	$17.13	$17.17	$17.05	$17.06	$16.23	7,301
2016-09-13	$17.15	$17.39	$17.05	$17.13	$16.29	9,751
2016-09-12	$17.29	$17.33	$17.15	$17.28	$16.44	11,635
2016-09-09	$17.39	$17.57	$17.22	$17.27	$16.43	16,237
2016-09-08	$17.35	$17.69	$17.26	$17.59	$16.73	7,855
2016-09-07	$17.73	$17.82	$17.60	$17.69	$16.83	11,485
2016-09-06	$17.67	$17.70	$17.33	$17.63	$16.77	7,556
2016-09-02	$17.51	$17.71	$17.51	$17.66	$16.80	2,831
2016-09-01	$17.48	$17.65	$17.35	$17.63	$16.77	7,911
2016-08-31	$17.73	$17.75	$17.24	$17.55	$16.69	14,269
2016-08-30	$17.54	$17.76	$17.49	$17.58	$16.72	10,590
2016-08-29	$17.44	$17.51	$17.32	$17.43	$16.58	6,265
2016-08-26	$17.25	$17.62	$17.22	$17.46	$16.61	7,233
2016-08-25	$17.04	$17.53	$17.03	$17.29	$16.45	4,360
2016-08-24	$17.58	$17.70	$17.16	$17.23	$16.39	33,597
2016-08-23	$17.90	$17.99	$17.59	$17.64	$16.78	8,481
2016-08-22	$17.24	$17.86	$17.24	$17.76	$16.89	10,739
2016-08-19	$17.03	$17.50	$16.90	$17.38	$16.53	36,060
2016-08-18	$17.00	$17.23	$16.99	$17.12	$16.28	17,274
2016-08-17	$17.32	$17.37	$17.12	$17.12	$16.28	18,369
2016-08-16	$16.49	$17.50	$16.49	$17.37	$16.52	47,976
2016-08-15	$16.51	$16.51	$16.43	$16.45	$15.65	4,647
2016-08-12	$16.56	$16.56	$16.20	$16.30	$15.50	23,471
2016-08-11	$16.49	$16.74	$16.46	$16.68	$15.87	15,909
2016-08-10	$16.90	$16.90	$16.46	$16.49	$15.68	23,473
2016-08-09	$16.88	$16.88	$16.76	$16.85	$16.03	3,878
2016-08-08	$16.86	$16.89	$16.83	$16.89	$16.07	3,846
2016-08-05	$16.89	$17.01	$16.53	$16.91	$16.08	27,772
2016-08-04	$16.98	$17.10	$16.84	$16.88	$16.06	19,151
2016-08-03	$17.06	$17.35	$16.99	$17.11	$16.27	14,956
2016-08-02	$17.21	$17.40	$16.92	$16.96	$16.13	38,101
2016-08-01	$17.19	$17.20	$17.03	$17.13	$16.29	4,881
2016-07-29	$17.11	$17.53	$17.07	$17.41	$16.56	10,126
2016-07-28	$17.38	$17.38	$17.13	$17.22	$16.38	49,119
2016-07-27	$17.40	$17.56	$17.28	$17.38	$16.53	16,040
2016-07-26	$17.95	$17.95	$17.43	$17.46	$16.61	11,976
2016-07-25	$17.64	$17.97	$17.64	$17.81	$16.94	4,493
2016-07-22	$17.64	$17.76	$17.51	$17.60	$16.74	6,014
2016-07-21	$18.04	$18.13	$17.65	$17.71	$16.85	16,034
2016-07-20	$18.42	$18.42	$18.11	$18.13	$17.24	2,016
2016-07-19	$18.63	$18.63	$18.33	$18.40	$17.50	4,212
2016-07-18	$18.45	$18.70	$18.45	$18.64	$17.73	3,926
2016-07-15	$19.06	$19.06	$18.40	$18.56	$17.65	14,595
2016-07-14	$19.00	$19.03	$18.63	$19.01	$18.08	7,528
2016-07-13	$19.08	$19.08	$18.73	$18.78	$17.86	13,422
2016-07-12	$18.68	$19.15	$18.68	$19.00	$18.07	13,189
2016-07-11	$18.45	$18.68	$18.44	$18.61	$17.70	15,577
2016-07-08	$18.22	$18.47	$18.06	$18.45	$17.55	16,484
2016-07-07	$18.24	$18.29	$18.13	$18.23	$17.34	25,107
2016-07-06	$18.29	$18.49	$18.14	$18.24	$17.35	36,725
2016-07-05	$18.10	$18.36	$18.10	$18.32	$17.43	8,149
2016-07-01	$17.99	$18.40	$17.99	$18.37	$17.47	11,241
2016-06-30	$17.54	$17.97	$17.54	$17.97	$17.05	14,760
2016-06-29	$17.47	$17.65	$17.34	$17.42	$16.53	10,385
2016-06-28	$17.27	$17.43	$17.21	$17.25	$16.37	14,734
2016-06-27	$17.15	$17.36	$16.90	$17.10	$16.23	19,605
2016-06-24	$17.23	$17.60	$17.23	$17.28	$16.40	75,966
2016-06-23	$17.39	$17.79	$17.35	$17.71	$16.80	10,817
2016-06-22	$17.34	$17.38	$17.12	$17.21	$16.33	8,852
2016-06-21	$17.29	$17.29	$17.15	$17.26	$16.38	5,905
2016-06-20	$17.04	$17.24	$16.86	$17.19	$16.31	12,936
2016-06-17	$16.87	$17.08	$16.68	$16.99	$16.12	35,021
2016-06-16	$16.92	$16.94	$16.46	$16.89	$16.03	24,433
2016-06-15	$17.24	$17.24	$17.00	$17.00	$16.13	20,214
2016-06-14	$17.00	$17.29	$17.00	$17.24	$16.36	9,819
2016-06-13	$17.03	$17.23	$17.00	$17.07	$16.20	12,534
2016-06-10	$17.06	$17.21	$17.00	$17.04	$16.17	15,431
2016-06-09	$17.06	$17.29	$16.90	$17.10	$16.23	20,410
2016-06-08	$17.14	$17.44	$17.09	$17.20	$16.32	22,505
2016-06-07	$17.34	$17.44	$16.94	$17.13	$16.25	32,102
2016-06-06	$16.01	$17.35	$16.01	$17.27	$16.39	15,812
2016-06-03	$15.78	$16.00	$15.77	$15.90	$15.09	5,311
2016-06-02	$16.17	$16.17	$15.90	$16.00	$15.18	4,776
2016-06-01	$15.89	$16.28	$15.84	$16.18	$15.35	10,118
2016-05-31	$15.78	$15.85	$15.74	$15.84	$15.03	7,341
2016-05-27	$16.04	$16.05	$15.79	$15.89	$15.08	27,842
2016-05-26	$16.26	$16.26	$16.10	$16.13	$15.30	2,769
2016-05-25	$15.93	$16.27	$15.93	$16.06	$15.24	5,967
2016-05-24	$15.66	$16.11	$15.66	$16.00	$15.18	8,133
2016-05-23	$15.42	$15.42	$15.34	$15.35	$14.56	8,297
2016-05-20	$15.41	$15.55	$15.41	$15.49	$14.70	6,844
2016-05-19	$15.70	$15.70	$15.28	$15.34	$14.56	8,072
2016-05-18	$15.05	$15.67	$15.05	$15.55	$14.75	4,979
2016-05-17	$15.60	$15.68	$15.10	$15.14	$14.37	27,447
2016-05-16	$15.55	$16.10	$15.55	$15.71	$14.91	10,866
2016-05-13	$15.60	$15.60	$15.54	$15.55	$14.75	4,543
2016-05-12	$15.84	$15.84	$15.55	$15.60	$14.80	3,093
2016-05-11	$15.77	$15.92	$15.58	$15.68	$14.88	5,729
2016-05-10	$15.82	$16.06	$15.77	$15.79	$14.98	6,280
2016-05-09	$15.64	$15.72	$15.64	$15.72	$14.92	2,012
2016-05-06	$15.81	$15.90	$15.60	$15.71	$14.91	8,197
2016-05-05	$15.76	$16.12	$15.52	$15.86	$15.05	10,426
2016-05-04	$15.82	$16.00	$15.66	$15.69	$14.89	11,246
2016-05-03	$15.58	$15.79	$15.41	$15.79	$14.98	11,847
2016-05-02	$15.37	$15.77	$15.36	$15.66	$14.86	16,713
2016-04-29	$15.50	$15.71	$15.34	$15.37	$14.58	8,138
2016-04-28	$16.31	$16.47	$15.32	$15.55	$14.75	28,253
2016-04-27	$16.42	$16.45	$16.06	$16.26	$15.43	12,681
2016-04-26	$16.32	$16.54	$16.09	$16.44	$15.60	13,356
2016-04-25	$16.34	$16.35	$15.96	$16.33	$15.49	7,367
2016-04-22	$16.31	$16.55	$16.31	$16.37	$15.53	4,178
2016-04-21	$16.55	$16.55	$16.34	$16.39	$15.55	2,277
2016-04-20	$16.48	$16.60	$16.48	$16.48	$15.64	6,647
2016-04-19	$16.46	$16.54	$16.42	$16.47	$15.63	2,217
2016-04-18	$16.58	$16.60	$16.44	$16.50	$15.66	7,315
2016-04-15	$16.30	$16.59	$16.18	$16.41	$15.57	7,468
2016-04-14	$16.49	$16.55	$16.37	$16.38	$15.54	10,632
2016-04-13	$16.40	$16.52	$16.40	$16.52	$15.67	16,418
2016-04-12	$16.09	$16.40	$15.93	$16.37	$15.53	12,561
2016-04-11	$16.23	$16.35	$16.00	$16.14	$15.31	19,755
2016-04-08	$16.30	$16.41	$16.17	$16.26	$15.43	10,272
2016-04-07	$16.24	$16.30	$15.98	$16.28	$15.45	14,357
2016-04-06	$16.54	$16.54	$16.24	$16.30	$15.47	5,430
2016-04-05	$16.35	$16.40	$16.24	$16.28	$15.45	8,281
2016-04-04	$16.50	$16.57	$16.19	$16.44	$15.60	21,599
2016-04-01	$15.81	$16.62	$15.81	$16.39	$15.55	37,469
2016-03-31	$15.83	$16.08	$15.83	$15.92	$15.11	11,078
2016-03-30	$15.50	$16.23	$15.28	$16.00	$15.18	41,514
2016-03-29	$15.61	$15.98	$15.41	$15.50	$14.71	43,303
2016-03-28	$15.44	$15.79	$15.40	$15.66	$14.86	13,955
2016-03-24	$15.54	$15.57	$15.32	$15.42	$14.63	19,373
2016-03-23	$15.79	$15.80	$15.60	$15.60	$14.80	12,205
2016-03-22	$15.63	$15.91	$15.63	$15.79	$14.98	9,395
2016-03-21	$15.68	$15.92	$15.52	$15.86	$15.05	20,886
2016-03-18	$16.06	$16.15	$15.79	$15.84	$15.03	34,050
2016-03-17	$15.67	$15.99	$15.67	$15.94	$15.12	13,085
2016-03-16	$15.97	$16.04	$15.63	$15.67	$14.87	11,899
2016-03-15	$15.84	$16.15	$15.84	$15.98	$15.16	7,981
2016-03-14	$16.17	$16.17	$15.86	$16.02	$15.20	8,208
2016-03-11	$15.98	$16.47	$15.81	$16.32	$15.49	18,321
2016-03-10	$16.21	$16.41	$16.07	$16.13	$15.30	8,400
2016-03-09	$16.12	$16.37	$16.02	$16.11	$15.29	14,428
2016-03-08	$16.18	$16.43	$16.00	$16.09	$15.27	14,836
2016-03-07	$16.13	$16.44	$16.09	$16.16	$15.33	14,803
2016-03-04	$16.54	$16.62	$16.12	$16.19	$15.36	6,346
2016-03-03	$16.69	$16.69	$16.48	$16.49	$15.65	8,048
2016-03-02	$16.53	$16.60	$16.41	$16.60	$15.75	13,623
2016-03-01	$16.56	$16.56	$16.47	$16.50	$15.66	6,869
2016-02-29	$16.57	$16.57	$16.26	$16.28	$15.45	12,362
2016-02-26	$16.32	$16.56	$16.32	$16.48	$15.64	8,151
2016-02-25	$16.39	$16.39	$16.16	$16.38	$15.54	7,011
2016-02-24	$16.33	$16.49	$16.00	$16.45	$15.61	13,772
2016-02-23	$16.49	$16.74	$16.31	$16.41	$15.57	21,637
2016-02-22	$16.62	$16.91	$16.60	$16.67	$15.82	17,858
2016-02-19	$16.19	$16.50	$16.19	$16.38	$15.54	58,114
2016-02-18	$16.54	$16.54	$16.23	$16.28	$15.45	14,175
2016-02-17	$16.42	$16.66	$16.42	$16.56	$15.71	22,711
2016-02-16	$16.00	$16.42	$15.92	$16.38	$15.54	15,972
2016-02-12	$15.85	$16.12	$15.81	$15.87	$15.06	5,660
2016-02-11	$15.88	$16.43	$15.75	$15.85	$15.04	15,211
2016-02-10	$16.27	$16.55	$16.12	$16.19	$15.36	13,594
2016-02-09	$16.52	$16.63	$16.15	$16.23	$15.40	30,032
2016-02-08	$16.27	$16.72	$15.97	$16.67	$15.82	34,344
2016-02-05	$16.13	$16.55	$15.95	$16.31	$15.48	85,661
2016-02-04	$16.13	$16.47	$16.06	$16.41	$15.57	32,105
2016-02-03	$15.71	$16.26	$15.53	$15.97	$15.15	49,335
2016-02-02	$15.95	$15.95	$15.54	$15.64	$14.84	11,338
2016-02-01	$15.37	$16.20	$15.30	$16.06	$15.24	58,580
2016-01-29	$14.78	$15.43	$14.65	$15.34	$14.56	31,460
2016-01-28	$14.83	$14.93	$14.55	$14.71	$13.96	27,351
2016-01-27	$14.88	$14.90	$14.71	$14.80	$14.04	8,749
2016-01-26	$14.80	$15.12	$14.69	$14.89	$14.13	33,783
2016-01-25	$14.80	$14.80	$14.62	$14.67	$13.92	12,694
2016-01-22	$14.05	$14.77	$14.04	$14.77	$14.01	35,724
2016-01-21	$13.85	$14.09	$13.85	$13.90	$13.19	18,830
2016-01-20	$13.32	$14.00	$13.28	$13.87	$13.16	12,797
2016-01-19	$13.81	$13.81	$13.36	$13.57	$12.88	11,081
2016-01-15	$13.58	$13.84	$13.35	$13.79	$13.08	15,481
2016-01-14	$13.53	$14.08	$13.53	$13.96	$13.25	15,321
2016-01-13	$13.64	$13.71	$13.16	$13.57	$12.88	25,341
2016-01-12	$14.00	$14.00	$13.37	$13.68	$12.98	13,009
2016-01-11	$14.33	$14.33	$13.90	$13.97	$13.26	12,397
2016-01-08	$14.12	$14.30	$14.02	$14.04	$13.32	26,990
2016-01-07	$14.13	$14.32	$13.95	$14.07	$13.35	31,461
2016-01-06	$14.35	$14.60	$13.99	$14.07	$13.35	87,919
2016-01-05	$13.44	$13.45	$13.31	$13.33	$12.65	6,826
2016-01-04	$13.65	$13.65	$13.31	$13.31	$12.63	20,526
2015-12-31	$14.12	$14.29	$13.85	$13.85	$13.10	18,396
2015-12-30	$14.28	$14.28	$14.11	$14.11	$13.34	9,002
2015-12-29	$14.25	$14.38	$14.00	$14.21	$13.44	29,660
2015-12-28	$14.24	$14.49	$14.06	$14.27	$13.49	10,559
2015-12-24	$14.11	$14.31	$14.09	$14.21	$13.44	6,363
2015-12-23	$14.06	$14.34	$14.00	$14.22	$13.45	11,346
2015-12-22	$13.97	$14.19	$13.97	$14.09	$13.32	9,020
2015-12-21	$14.50	$14.50	$13.87	$14.07	$13.31	32,469
2015-12-18	$14.21	$14.47	$14.21	$14.27	$13.49	24,588
2015-12-17	$14.25	$14.32	$14.25	$14.25	$13.48	2,258
2015-12-16	$14.47	$14.68	$14.21	$14.34	$13.56	10,487
2015-12-15	$14.33	$14.43	$14.33	$14.41	$13.63	2,853
2015-12-14	$14.55	$14.55	$14.10	$14.33	$13.55	11,109
2015-12-11	$14.67	$14.83	$14.47	$14.53	$13.74	8,417
2015-12-10	$14.96	$15.23	$14.95	$15.00	$14.18	5,493
2015-12-09	$15.08	$15.22	$15.00	$15.07	$14.25	9,809
2015-12-08	$15.17	$15.38	$15.17	$15.22	$14.39	10,444
2015-12-07	$15.42	$15.46	$15.23	$15.34	$14.51	9,894
2015-12-04	$15.33	$15.45	$15.20	$15.41	$14.57	6,775
2015-12-03	$15.31	$15.36	$15.19	$15.20	$14.37	9,411
2015-12-02	$15.25	$15.45	$15.25	$15.30	$14.47	7,211
2015-12-01	$15.29	$15.40	$15.19	$15.39	$14.55	10,546
2015-11-30	$14.75	$15.81	$14.74	$15.13	$14.31	21,804
2015-11-27	$14.67	$14.75	$14.56	$14.75	$13.95	6,225
2015-11-25	$14.61	$14.68	$14.58	$14.60	$13.81	4,459
2015-11-24	$14.47	$14.66	$14.46	$14.55	$13.76	6,932
2015-11-23	$14.40	$14.65	$14.40	$14.47	$13.68	6,353
2015-11-20	$14.53	$14.67	$14.35	$14.54	$13.75	17,998
2015-11-19	$14.61	$14.64	$14.37	$14.41	$13.63	11,250
2015-11-18	$14.40	$14.78	$14.38	$14.71	$13.91	15,289
2015-11-17	$14.38	$14.73	$14.38	$14.64	$13.84	14,146
2015-11-16	$14.70	$14.70	$14.36	$14.50	$13.71	13,520
2015-11-13	$13.89	$14.84	$13.89	$14.56	$13.77	20,460
2015-11-12	$14.18	$14.18	$14.03	$14.03	$13.27	10,900
2015-11-11	$14.28	$14.28	$14.05	$14.05	$13.29	9,815
2015-11-10	$13.70	$14.32	$13.70	$14.22	$13.45	15,766
2015-11-09	$13.64	$13.64	$13.26	$13.35	$12.62	18,738
2015-11-06	$13.51	$13.85	$13.48	$13.70	$12.96	5,431
2015-11-05	$13.38	$13.73	$13.29	$13.56	$12.82	9,022
2015-11-04	$13.35	$13.78	$13.34	$13.58	$12.84	11,638
2015-11-03	$13.64	$13.69	$13.32	$13.50	$12.77	9,087
2015-11-02	$13.76	$13.76	$13.51	$13.56	$12.82	16,532
2015-10-30	$13.60	$13.64	$13.55	$13.56	$12.82	2,571
2015-10-29	$13.69	$13.69	$13.46	$13.51	$12.78	9,583
2015-10-28	$13.57	$13.93	$13.57	$13.74	$12.99	11,126
2015-10-27	$13.81	$14.02	$13.57	$13.60	$12.86	6,114
2015-10-26	$13.78	$13.86	$13.78	$13.83	$13.08	3,556
2015-10-23	$13.94	$14.05	$13.94	$14.02	$13.26	5,883
2015-10-22	$13.36	$13.82	$13.36	$13.82	$13.07	7,246
2015-10-21	$13.70	$13.81	$13.34	$13.39	$12.66	6,777
2015-10-20	$13.59	$13.71	$13.58	$13.61	$12.87	6,138
2015-10-19	$13.68	$13.68	$13.49	$13.55	$12.81	5,356
2015-10-16	$14.12	$14.12	$13.65	$13.70	$12.96	5,305
2015-10-15	$13.30	$14.10	$13.30	$14.06	$13.30	9,355
2015-10-14	$13.70	$13.70	$13.48	$13.48	$12.75	2,598
2015-10-13	$13.60	$13.61	$13.60	$13.61	$12.87	2,524
2015-10-12	$13.77	$13.93	$13.77	$13.78	$13.03	10,379
2015-10-09	$13.60	$13.75	$13.40	$13.73	$12.98	10,743
2015-10-08	$13.45	$13.75	$13.45	$13.68	$12.94	11,443
2015-10-07	$13.25	$13.63	$13.25	$13.45	$12.72	16,505
2015-10-06	$13.24	$13.49	$13.21	$13.26	$12.54	8,844
2015-10-05	$13.17	$13.38	$13.15	$13.27	$12.55	7,161
2015-10-02	$13.00	$13.08	$13.00	$13.08	$12.37	6,216
2015-10-01	$13.08	$13.17	$12.90	$13.08	$12.37	7,407
2015-09-30	$13.02	$13.05	$12.95	$12.96	$12.26	4,693
2015-09-29	$12.83	$13.09	$12.83	$13.03	$12.32	5,152
2015-09-28	$12.75	$12.94	$12.75	$12.91	$12.21	13,331
2015-09-25	$13.17	$13.17	$13.01	$13.02	$12.31	10,714
2015-09-24	$12.79	$13.10	$12.79	$13.10	$12.39	6,916
2015-09-23	$12.82	$12.82	$12.80	$12.80	$12.10	3,918
2015-09-22	$12.60	$12.76	$12.50	$12.73	$12.04	12,698
2015-09-21	$12.26	$12.65	$12.24	$12.57	$11.89	8,924
2015-09-18	$12.38	$12.39	$12.01	$12.13	$11.47	24,726
2015-09-17	$12.46	$12.99	$12.46	$12.60	$11.92	13,417
2015-09-16	$12.39	$12.47	$12.16	$12.43	$11.75	9,437
2015-09-15	$12.23	$12.41	$12.23	$12.40	$11.73	1,825
2015-09-14	$12.38	$12.39	$12.10	$12.32	$11.65	4,385
2015-09-11	$12.30	$12.38	$12.30	$12.35	$11.68	1,545
2015-09-10	$12.45	$12.48	$12.40	$12.41	$11.74	6,471
2015-09-09	$12.04	$12.46	$12.00	$12.21	$11.55	7,108
2015-09-08	$12.21	$12.38	$11.99	$12.22	$11.56	4,611

Independence Holding Company (IHC) Exchange: NYSE