La-Z-Boy Inc (LZB) Stock

Data as of May 9, 2025

$38.68 ($-1.43) -3.57%

La-Z-Boy Inc - Daily Information

Click for more stock information on La-Z-Boy Inc.

Daily Information	Data
Date	May 9, 2025
Open	$40.18
Previous Close	$38.68
High	$40.18
Low	$38.46
Adjusted Open	$40.18
Previous Adjusted Close	$38.68
Adjusted High	$40.18
Adjusted Low	$38.46

About La-Z-Boy Inc (LZB)

La-Z-Boy Inc is a furniture manufacturer that originated in 1928 in Monroe, Michigan. Through its wholly-owned subsidiary, La-Z-Boy Inc. manufactures and markets a wide variety of upholstery products for residential and commercial uses. The company operates seven manufacturing and five distribution plants in the United States, and over 18 manufacturing plants in four countries outside the U.S. The company also operates retail stores and outlets in a dozen countries worldwide. Since its founding, La-Z-Boy Inc has experienced a steady growth. The companyâs revenue has risen from over $1.6 billion in 2013 to over $2.2 billion in 2018, evidencing its success in the competitive furniture market.

Invest in La-Z-Boy Inc (LZB)

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

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

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

Historical Stock Data for La-Z-Boy Inc (LZB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-28	$40.18	$40.18	$38.46	$38.68	$38.68	405,369
2025-03-27	$39.63	$40.46	$39.41	$40.11	$40.11	471,520
2025-03-26	$39.89	$40.20	$39.22	$39.48	$39.48	424,123
2025-03-25	$39.89	$40.30	$39.31	$39.54	$39.54	455,748
2025-03-24	$39.27	$40.22	$38.92	$40.07	$40.07	493,642
2025-03-21	$38.60	$38.77	$38.13	$38.42	$38.42	4,146,478
2025-03-20	$38.40	$39.99	$38.40	$39.08	$39.08	1,165,085
2025-03-19	$38.06	$38.91	$37.92	$38.72	$38.72	569,815
2025-03-18	$38.28	$38.52	$37.63	$38.00	$38.00	585,774
2025-03-17	$38.73	$40.04	$38.37	$38.42	$38.42	1,175,890
2025-03-14	$38.76	$39.12	$38.09	$38.37	$38.37	483,398
2025-03-13	$39.76	$39.90	$38.11	$38.33	$38.33	504,057
2025-03-12	$40.74	$40.74	$39.59	$39.76	$39.76	561,502
2025-03-11	$41.30	$41.93	$40.48	$40.62	$40.62	547,449
2025-03-10	$41.29	$42.06	$41.00	$41.12	$41.12	530,525
2025-03-07	$41.49	$41.75	$40.18	$41.67	$41.67	395,487
2025-03-06	$41.68	$42.42	$41.56	$41.57	$41.57	461,918
2025-03-05	$42.55	$42.55	$41.60	$42.11	$42.11	456,899
2025-03-04	$42.75	$42.94	$41.49	$42.23	$42.23	480,794
2025-03-03	$45.29	$45.60	$43.35	$43.50	$43.27	497,157
2025-02-28	$44.84	$45.34	$44.60	$45.24	$45.01	367,147
2025-02-27	$45.14	$45.89	$44.40	$44.61	$44.38	469,667
2025-02-26	$45.96	$46.73	$45.58	$45.61	$45.37	534,818
2025-02-25	$45.47	$46.62	$45.17	$46.00	$45.76	679,887
2025-02-24	$45.03	$45.63	$44.53	$44.97	$44.74	558,329
2025-02-21	$45.18	$45.36	$44.37	$44.82	$44.59	733,327
2025-02-20	$46.48	$46.55	$44.11	$44.58	$44.35	763,255
2025-02-19	$44.55	$48.13	$44.36	$47.11	$47.11	1,023,983
2025-02-18	$45.26	$46.26	$44.84	$45.28	$45.28	798,924
2025-02-14	$46.61	$46.61	$45.29	$45.46	$45.46	639,120
2025-02-13	$45.29	$46.31	$44.83	$46.27	$46.27	387,556
2025-02-12	$44.33	$44.86	$43.87	$44.68	$44.68	434,042
2025-02-11	$44.23	$45.34	$44.23	$45.18	$45.18	482,286
2025-02-10	$44.70	$44.98	$44.09	$44.73	$44.73	517,072
2025-02-07	$46.75	$46.79	$44.38	$44.72	$44.72	545,943
2025-02-06	$47.39	$47.47	$46.58	$46.93	$46.93	353,848
2025-02-05	$46.77	$47.23	$46.17	$47.19	$47.19	357,375
2025-02-04	$45.23	$46.62	$45.21	$46.57	$46.57	451,753
2025-02-03	$45.99	$46.72	$45.12	$45.23	$45.23	599,363
2025-01-31	$47.72	$47.92	$46.79	$47.20	$47.20	710,012
2025-01-30	$46.52	$48.31	$46.49	$48.02	$48.02	533,446
2025-01-29	$45.79	$46.73	$45.73	$46.54	$46.54	467,546
2025-01-28	$45.20	$45.93	$45.20	$45.73	$45.73	259,231
2025-01-27	$45.48	$46.33	$45.26	$45.28	$45.28	299,014
2025-01-24	$45.41	$45.76	$45.21	$45.52	$45.52	245,151
2025-01-23	$44.68	$45.86	$44.61	$45.57	$45.57	349,914
2025-01-22	$45.43	$45.55	$44.81	$44.88	$44.88	355,076
2025-01-21	$45.11	$45.66	$45.10	$45.45	$45.45	321,484
2025-01-17	$45.65	$45.65	$44.78	$44.86	$44.86	373,712
2025-01-16	$44.69	$45.42	$44.33	$45.15	$45.15	342,477
2025-01-15	$44.85	$45.29	$44.52	$44.66	$44.66	258,794
2025-01-14	$44.12	$44.48	$43.00	$43.91	$43.91	458,054
2025-01-13	$43.00	$43.95	$42.99	$43.90	$43.90	391,500
2025-01-10	$42.41	$43.47	$42.19	$43.44	$43.44	439,349
2025-01-08	$42.90	$43.28	$42.29	$43.09	$43.09	283,425
2025-01-07	$44.19	$44.50	$43.15	$43.24	$43.24	441,620
2025-01-06	$43.73	$44.52	$43.53	$44.12	$44.12	379,816
2025-01-03	$43.09	$43.73	$42.73	$43.53	$43.53	322,527
2025-01-02	$43.71	$44.05	$43.01	$43.19	$43.19	258,406
2024-12-31	$43.78	$44.00	$43.40	$43.57	$43.57	223,125
2024-12-30	$43.00	$43.61	$42.25	$43.58	$43.58	245,215
2024-12-27	$43.74	$44.22	$42.94	$43.32	$43.32	280,182
2024-12-26	$43.62	$44.19	$43.48	$44.06	$44.06	231,364
2024-12-24	$43.17	$43.90	$43.11	$43.90	$43.90	142,198
2024-12-23	$42.60	$43.36	$42.52	$43.26	$43.26	268,535
2024-12-20	$42.02	$43.15	$42.02	$42.76	$42.76	1,149,220
2024-12-19	$43.80	$44.13	$42.33	$42.54	$42.54	368,955
2024-12-18	$45.10	$46.47	$43.15	$43.41	$43.41	564,000
2024-12-17	$44.45	$45.19	$44.33	$44.65	$44.65	403,083
2024-12-16	$44.59	$44.84	$44.32	$44.60	$44.60	272,759
2024-12-13	$44.21	$44.58	$44.09	$44.47	$44.47	380,954
2024-12-12	$44.97	$44.97	$44.12	$44.15	$44.15	431,590
2024-12-11	$45.62	$45.84	$45.03	$45.08	$45.08	272,643
2024-12-10	$45.10	$45.35	$44.36	$45.18	$45.18	314,728
2024-12-09	$44.89	$45.55	$44.89	$45.34	$45.34	313,988
2024-12-06	$45.40	$45.40	$44.51	$44.72	$44.72	177,742
2024-12-05	$45.87	$45.87	$44.80	$44.83	$44.83	227,633
2024-12-04	$45.17	$46.16	$44.99	$46.11	$45.88	375,123
2024-12-03	$45.74	$45.74	$45.12	$45.23	$45.01	436,966
2024-12-02	$45.36	$45.74	$44.94	$45.74	$45.52	444,753
2024-11-29	$45.32	$45.37	$44.81	$45.27	$45.27	223,216
2024-11-27	$45.59	$45.95	$45.05	$45.14	$45.14	276,609
2024-11-26	$45.06	$45.67	$44.77	$45.26	$45.26	494,168
2024-11-25	$44.21	$46.35	$43.89	$45.77	$45.77	717,935
2024-11-22	$43.78	$44.29	$43.43	$43.69	$43.69	431,123
2024-11-21	$42.94	$43.55	$42.15	$43.40	$43.40	439,376
2024-11-20	$45.00	$45.12	$41.68	$42.79	$42.79	985,901
2024-11-19	$42.23	$42.68	$41.85	$42.31	$42.31	568,750
2024-11-18	$42.84	$43.36	$42.48	$42.78	$42.78	379,016
2024-11-15	$43.42	$43.55	$42.65	$42.79	$42.79	310,550
2024-11-14	$43.45	$43.81	$42.74	$43.07	$43.07	350,224
2024-11-13	$43.89	$44.29	$43.14	$43.18	$43.18	566,630
2024-11-12	$42.63	$43.39	$42.63	$43.32	$43.32	551,891
2024-11-11	$41.64	$42.81	$41.56	$42.74	$42.74	397,847
2024-11-08	$41.00	$41.54	$40.94	$41.01	$41.01	327,525
2024-11-07	$40.87	$41.61	$40.65	$40.91	$40.91	523,293
2024-11-06	$40.91	$41.75	$40.66	$40.81	$40.81	660,339
2024-11-05	$38.50	$39.67	$38.39	$39.55	$39.55	402,621
2024-11-04	$38.32	$39.01	$38.27	$38.74	$38.74	366,445
2024-11-01	$38.37	$38.98	$38.06	$38.38	$38.38	348,224
2024-10-31	$38.98	$39.24	$38.04	$38.05	$38.05	334,652
2024-10-30	$39.16	$39.99	$39.05	$39.07	$39.07	446,506
2024-10-29	$38.99	$39.50	$38.87	$39.06	$39.06	307,284
2024-10-28	$39.63	$40.12	$39.62	$39.81	$39.81	330,020
2024-10-25	$40.00	$40.29	$39.19	$39.30	$39.30	332,891
2024-10-24	$39.46	$39.60	$38.89	$39.57	$39.57	342,285
2024-10-23	$39.56	$39.64	$38.77	$39.33	$39.33	279,669
2024-10-22	$39.47	$39.57	$39.04	$39.46	$39.46	203,002
2024-10-21	$41.21	$41.21	$39.75	$39.76	$39.76	325,176
2024-10-18	$41.20	$41.51	$40.75	$41.10	$41.10	244,644
2024-10-17	$41.27	$41.27	$40.37	$40.97	$40.97	292,142
2024-10-16	$40.71	$41.44	$40.71	$41.03	$41.03	377,531
2024-10-15	$40.16	$41.04	$40.16	$40.37	$40.37	351,641
2024-10-14	$39.28	$40.06	$39.14	$40.04	$40.04	269,188
2024-10-11	$38.64	$39.94	$38.64	$39.45	$39.45	273,232
2024-10-10	$39.74	$39.75	$39.00	$39.43	$39.43	391,945
2024-10-09	$40.87	$41.10	$40.07	$40.14	$40.14	432,538
2024-10-08	$40.61	$41.29	$40.36	$40.83	$40.83	317,015
2024-10-07	$41.01	$41.04	$40.12	$40.47	$40.47	242,166
2024-10-04	$41.35	$41.62	$40.99	$41.33	$41.33	254,864
2024-10-03	$41.41	$41.41	$40.71	$40.81	$40.81	220,958
2024-10-02	$41.88	$42.34	$41.55	$41.59	$41.59	236,569
2024-10-01	$42.70	$42.82	$41.79	$42.20	$42.20	248,776
2024-09-30	$42.36	$43.16	$42.11	$42.93	$42.93	448,283
2024-09-27	$42.73	$43.14	$42.22	$42.56	$42.56	276,641
2024-09-26	$42.29	$43.12	$42.18	$42.35	$42.35	333,070
2024-09-25	$42.11	$42.16	$41.44	$41.87	$41.87	514,319
2024-09-24	$42.92	$42.97	$42.07	$42.26	$42.26	392,942
2024-09-23	$43.79	$43.83	$42.54	$42.70	$42.70	492,873
2024-09-20	$43.38	$43.51	$42.80	$43.45	$43.45	2,827,234
2024-09-19	$43.84	$44.06	$43.06	$43.92	$43.92	523,119
2024-09-18	$43.16	$44.29	$42.72	$42.98	$42.98	515,551
2024-09-17	$43.38	$43.66	$42.87	$43.03	$43.03	371,683
2024-09-16	$42.68	$43.32	$42.32	$42.90	$42.90	509,995
2024-09-13	$40.86	$42.58	$40.86	$42.55	$42.55	586,176
2024-09-12	$40.05	$40.29	$39.50	$40.16	$40.16	447,702
2024-09-11	$38.85	$39.83	$38.59	$39.72	$39.72	493,530
2024-09-10	$38.48	$39.55	$38.35	$39.19	$39.19	535,683
2024-09-09	$40.48	$40.59	$38.28	$38.35	$38.35	765,102
2024-09-06	$40.21	$40.59	$39.93	$40.48	$40.48	466,678
2024-09-05	$40.95	$41.35	$40.08	$40.19	$40.19	443,290
2024-09-04	$41.27	$41.39	$40.42	$40.94	$40.74	545,517
2024-09-03	$40.35	$41.40	$40.30	$41.13	$40.93	567,679
2024-08-30	$40.38	$40.65	$39.94	$40.57	$40.37	457,191
2024-08-29	$40.88	$40.90	$39.80	$40.04	$39.84	542,296
2024-08-28	$41.06	$41.64	$40.75	$40.77	$40.57	397,223
2024-08-27	$40.68	$41.46	$40.66	$41.13	$41.13	490,187
2024-08-26	$41.29	$41.66	$40.86	$40.87	$40.87	651,291
2024-08-23	$40.09	$41.58	$39.60	$41.20	$41.20	634,932
2024-08-22	$39.94	$40.35	$39.02	$39.52	$39.52	689,878
2024-08-21	$39.49	$41.45	$39.49	$40.41	$40.41	1,252,437
2024-08-20	$42.71	$42.84	$41.80	$41.87	$41.87	678,133
2024-08-19	$42.26	$42.95	$42.19	$42.91	$42.91	633,129
2024-08-16	$41.65	$42.45	$41.65	$41.96	$41.96	453,238
2024-08-15	$41.50	$42.15	$41.21	$41.82	$41.82	480,116
2024-08-14	$41.63	$41.77	$40.40	$40.45	$40.45	408,665
2024-08-13	$41.19	$41.62	$40.95	$41.32	$41.32	410,648
2024-08-12	$41.90	$41.90	$40.49	$40.78	$40.78	289,198
2024-08-09	$41.83	$42.10	$41.52	$41.72	$41.72	262,643
2024-08-08	$41.35	$41.93	$41.05	$41.74	$41.74	364,541
2024-08-07	$42.21	$42.91	$40.85	$40.96	$40.96	406,705
2024-08-06	$41.56	$42.53	$40.86	$41.67	$41.67	377,365
2024-08-05	$40.43	$42.18	$40.03	$41.80	$41.80	453,878
2024-08-02	$41.47	$42.48	$41.13	$42.39	$42.39	363,020
2024-08-01	$44.13	$44.69	$42.57	$43.25	$43.25	515,817
2024-07-31	$43.59	$45.23	$43.11	$44.14	$44.14	587,925
2024-07-30	$43.94	$44.49	$43.59	$43.65	$43.65	448,063
2024-07-29	$43.57	$44.14	$43.17	$43.81	$43.81	432,466
2024-07-26	$42.94	$43.97	$42.94	$43.55	$43.55	417,924
2024-07-25	$41.57	$43.21	$41.45	$42.42	$42.42	762,064
2024-07-24	$42.23	$42.68	$41.13	$41.41	$41.41	420,695
2024-07-23	$41.77	$42.69	$41.74	$42.44	$42.44	359,522
2024-07-22	$41.67	$42.21	$40.59	$42.16	$42.16	375,015
2024-07-19	$42.11	$42.57	$41.40	$41.64	$41.64	448,428
2024-07-18	$42.33	$43.83	$41.75	$42.15	$42.15	378,671
2024-07-17	$41.94	$43.06	$41.94	$42.65	$42.65	477,168
2024-07-16	$41.20	$42.49	$40.97	$42.19	$42.19	566,002
2024-07-15	$40.61	$41.32	$40.25	$40.61	$40.61	586,062
2024-07-12	$40.00	$40.94	$40.00	$40.36	$40.36	502,571
2024-07-11	$38.52	$40.02	$38.40	$39.93	$39.93	511,286
2024-07-10	$37.66	$37.88	$37.22	$37.72	$37.72	428,877
2024-07-09	$37.13	$37.67	$36.70	$37.39	$37.39	564,858
2024-07-08	$36.35	$37.53	$36.35	$37.51	$37.51	416,364
2024-07-05	$36.26	$36.53	$35.99	$36.04	$36.04	350,886
2024-07-03	$36.82	$37.26	$36.43	$36.46	$36.46	247,626
2024-07-02	$36.67	$37.02	$36.55	$36.96	$36.96	423,716
2024-07-01	$37.30	$37.65	$36.49	$36.78	$36.78	527,200
2024-06-28	$36.56	$37.38	$36.56	$37.28	$37.28	886,262
2024-06-27	$36.78	$36.83	$36.32	$36.35	$36.35	487,283
2024-06-26	$37.26	$37.26	$36.54	$36.74	$36.74	426,756
2024-06-25	$38.04	$38.16	$37.08	$37.27	$37.27	685,177
2024-06-24	$37.90	$38.41	$37.75	$37.99	$37.99	619,722
2024-06-21	$38.71	$38.74	$37.35	$37.89	$37.89	1,307,130
2024-06-20	$39.88	$40.69	$38.56	$38.72	$38.72	1,155,907
2024-06-18	$39.09	$41.08	$38.12	$40.70	$40.70	3,001,214
2024-06-17	$33.52	$34.26	$33.34	$34.09	$34.09	1,005,961
2024-06-14	$34.13	$34.36	$33.59	$33.72	$33.72	370,018
2024-06-13	$34.94	$35.11	$34.33	$34.77	$34.77	339,438
2024-06-12	$35.55	$35.98	$35.03	$35.04	$35.04	335,529
2024-06-11	$34.08	$34.65	$33.82	$34.54	$34.54	296,574
2024-06-10	$34.81	$34.92	$34.27	$34.35	$34.35	410,137
2024-06-07	$34.73	$35.42	$34.64	$35.28	$35.28	279,688
2024-06-06	$36.36	$36.39	$35.11	$35.29	$35.29	366,808
2024-06-05	$36.55	$36.69	$36.21	$36.59	$36.59	303,096
2024-06-04	$36.86	$37.17	$36.40	$36.46	$36.46	381,842
2024-06-03	$37.84	$37.88	$37.19	$37.39	$37.19	470,188
2024-05-31	$36.98	$37.56	$36.98	$37.52	$37.32	526,683
2024-05-30	$36.27	$37.03	$36.24	$36.87	$36.87	319,439
2024-05-29	$35.68	$36.10	$35.49	$35.89	$35.89	416,363
2024-05-28	$36.21	$36.37	$35.82	$36.02	$36.02	409,164
2024-05-24	$35.45	$35.90	$35.30	$35.85	$35.85	255,207
2024-05-23	$35.49	$35.49	$34.80	$35.20	$35.20	383,178
2024-05-22	$35.79	$35.91	$35.20	$35.46	$35.46	331,570
2024-05-21	$35.64	$35.87	$35.37	$35.79	$35.79	218,110
2024-05-20	$36.39	$36.56	$35.75	$35.76	$35.76	338,502
2024-05-17	$36.14	$36.40	$35.79	$36.33	$36.33	297,947
2024-05-16	$36.15	$36.21	$35.85	$36.03	$36.03	296,799
2024-05-15	$36.26	$36.41	$35.90	$36.27	$36.27	297,321
2024-05-14	$36.27	$36.43	$35.70	$35.90	$35.90	268,102
2024-05-13	$35.76	$36.08	$35.56	$35.72	$35.72	270,586
2024-05-10	$35.50	$35.64	$35.19	$35.46	$35.46	378,785
2024-05-09	$34.42	$35.50	$34.42	$35.48	$35.48	287,028
2024-05-08	$33.62	$34.33	$33.48	$34.33	$34.33	353,213
2024-05-07	$34.16	$34.40	$33.92	$33.98	$33.98	267,806
2024-05-06	$33.51	$34.09	$33.38	$33.99	$33.99	344,310
2024-05-03	$33.67	$33.79	$33.01	$33.21	$33.21	311,716
2024-05-02	$33.15	$33.15	$32.52	$32.98	$32.98	467,690
2024-05-01	$32.53	$33.40	$32.00	$32.71	$32.71	382,115
2024-04-30	$33.20	$33.32	$32.82	$32.84	$32.84	327,711
2024-04-29	$33.32	$33.61	$33.32	$33.41	$33.41	348,108
2024-04-26	$33.26	$33.52	$32.91	$33.11	$33.11	201,378
2024-04-25	$33.74	$33.74	$32.83	$33.15	$33.15	433,050
2024-04-24	$34.18	$34.31	$33.82	$34.04	$34.04	294,113
2024-04-23	$33.67	$34.64	$33.59	$34.39	$34.39	312,864
2024-04-22	$33.79	$34.01	$33.47	$33.68	$33.68	300,833
2024-04-19	$32.96	$33.58	$32.96	$33.53	$33.53	313,342
2024-04-18	$32.99	$33.14	$32.72	$32.98	$32.98	307,634
2024-04-17	$33.18	$33.18	$32.57	$32.71	$32.71	288,682
2024-04-16	$32.95	$33.06	$32.41	$32.85	$32.85	346,177
2024-04-15	$33.97	$34.19	$32.79	$33.03	$33.03	379,287
2024-04-12	$34.43	$34.59	$33.83	$33.97	$33.97	310,507
2024-04-11	$34.78	$35.05	$34.62	$34.77	$34.77	299,144
2024-04-10	$35.34	$35.61	$34.67	$34.73	$34.73	359,866
2024-04-09	$36.05	$36.46	$35.80	$36.33	$36.33	292,595
2024-04-08	$35.97	$36.19	$35.85	$36.01	$36.01	245,292
2024-04-05	$35.64	$36.01	$35.41	$35.77	$35.77	297,858
2024-04-04	$36.41	$36.50	$35.50	$35.63	$35.63	358,259
2024-04-03	$35.55	$36.37	$35.41	$36.00	$36.00	402,349
2024-04-02	$36.39	$36.39	$35.61	$35.77	$35.77	532,077
2024-04-01	$37.73	$37.73	$36.77	$36.86	$36.86	364,323
2024-03-28	$37.50	$37.87	$37.36	$37.62	$37.62	356,124
2024-03-27	$37.00	$37.42	$36.88	$37.28	$37.28	402,027
2024-03-26	$36.79	$36.96	$36.45	$36.70	$36.70	268,992
2024-03-25	$36.67	$37.62	$36.67	$36.69	$36.69	367,410
2024-03-22	$37.30	$37.30	$36.66	$36.67	$36.67	345,560
2024-03-21	$36.97	$37.27	$36.41	$37.20	$37.20	378,282
2024-03-20	$36.06	$36.72	$35.51	$36.67	$36.67	380,106
2024-03-19	$35.79	$36.48	$35.79	$36.25	$36.25	302,335
2024-03-18	$36.53	$36.66	$35.75	$35.79	$35.79	365,012
2024-03-15	$35.77	$36.85	$35.77	$36.53	$36.53	2,990,383
2024-03-14	$36.93	$37.09	$35.64	$36.05	$36.05	499,622
2024-03-13	$36.48	$37.76	$36.48	$37.15	$37.15	458,458
2024-03-12	$36.67	$36.76	$36.06	$36.34	$36.34	441,435
2024-03-11	$36.28	$36.70	$35.60	$36.68	$36.68	547,499
2024-03-08	$36.73	$37.54	$36.47	$36.58	$36.58	441,115
2024-03-07	$36.33	$37.15	$36.25	$36.43	$36.43	432,950
2024-03-06	$36.95	$37.29	$36.18	$36.22	$36.22	556,524
2024-03-05	$36.93	$37.59	$36.55	$36.57	$36.57	462,362
2024-03-04	$38.23	$38.49	$37.02	$37.19	$37.19	371,775
2024-03-01	$38.07	$38.26	$37.52	$38.24	$38.04	333,397
2024-02-29	$37.73	$38.10	$37.40	$37.99	$37.79	352,301
2024-02-28	$37.58	$37.91	$37.18	$37.21	$37.01	331,881
2024-02-27	$36.80	$37.88	$36.80	$37.84	$37.84	517,280
2024-02-26	$36.66	$37.23	$36.36	$36.51	$36.51	449,131
2024-02-23	$36.06	$36.97	$35.77	$36.93	$36.93	368,052
2024-02-22	$35.87	$36.49	$35.46	$35.80	$35.80	446,059
2024-02-21	$36.39	$37.00	$34.57	$36.08	$36.08	636,532
2024-02-20	$37.66	$38.23	$37.50	$37.75	$37.75	418,704
2024-02-16	$37.89	$38.23	$37.65	$38.03	$38.03	304,691
2024-02-15	$38.19	$38.51	$37.81	$38.44	$38.44	392,519
2024-02-14	$37.68	$38.19	$37.21	$37.84	$37.84	407,223
2024-02-13	$37.54	$37.90	$36.70	$37.14	$37.14	562,218
2024-02-12	$38.44	$39.87	$38.39	$38.91	$38.91	483,319
2024-02-09	$37.50	$38.17	$37.02	$38.13	$38.13	383,560
2024-02-08	$36.80	$37.76	$36.75	$37.65	$37.65	407,464
2024-02-07	$35.80	$36.89	$35.22	$36.76	$36.76	482,020
2024-02-06	$35.43	$36.04	$35.43	$35.91	$35.91	205,062
2024-02-05	$35.04	$35.63	$34.90	$35.49	$35.49	265,166
2024-02-02	$34.77	$35.89	$34.30	$35.65	$35.65	259,997
2024-02-01	$35.10	$35.35	$34.49	$35.33	$35.33	218,156
2024-01-31	$35.85	$35.91	$34.75	$34.81	$34.81	291,184
2024-01-30	$35.57	$35.92	$35.49	$35.86	$35.86	186,059
2024-01-29	$36.00	$36.00	$35.59	$35.79	$35.79	198,602
2024-01-26	$36.18	$36.47	$35.88	$35.97	$35.97	203,273
2024-01-25	$35.59	$35.99	$35.26	$35.94	$35.94	250,646
2024-01-24	$35.77	$35.79	$34.98	$35.26	$35.26	233,556
2024-01-23	$36.00	$36.24	$35.33	$35.35	$35.35	487,694
2024-01-22	$35.22	$35.82	$35.21	$35.72	$35.72	363,634
2024-01-19	$34.56	$34.92	$33.99	$34.88	$34.88	247,501
2024-01-18	$34.88	$34.91	$33.89	$34.48	$34.48	323,340
2024-01-17	$34.48	$35.07	$34.17	$34.55	$34.55	316,068
2024-01-16	$35.92	$35.92	$34.64	$34.86	$34.86	313,656
2024-01-12	$36.68	$36.78	$35.86	$36.16	$36.16	187,503
2024-01-11	$36.76	$36.81	$36.19	$36.37	$36.37	313,072
2024-01-10	$36.85	$37.10	$36.74	$36.95	$36.95	234,661
2024-01-09	$36.35	$36.85	$36.17	$36.77	$36.77	301,767
2024-01-08	$36.26	$36.75	$36.26	$36.71	$36.71	255,451
2024-01-05	$36.08	$36.68	$36.02	$36.17	$36.17	320,046
2024-01-04	$36.40	$36.68	$36.26	$36.43	$36.43	287,056
2024-01-03	$36.38	$36.74	$36.07	$36.25	$36.25	396,770
2024-01-02	$36.59	$36.96	$36.33	$36.75	$36.75	301,414
2023-12-29	$37.27	$37.50	$36.80	$36.92	$36.92	268,391
2023-12-28	$37.65	$37.65	$37.21	$37.35	$37.35	223,642
2023-12-27	$37.69	$38.00	$37.54	$37.74	$37.74	226,078
2023-12-26	$37.40	$37.84	$37.38	$37.74	$37.74	212,665
2023-12-22	$36.86	$37.53	$36.82	$37.40	$37.40	294,815
2023-12-21	$37.17	$37.34	$36.61	$36.82	$36.82	398,362
2023-12-20	$37.24	$37.79	$36.85	$36.88	$36.88	351,106
2023-12-19	$36.60	$37.69	$36.60	$37.44	$37.44	416,919
2023-12-18	$36.11	$37.00	$36.11	$36.55	$36.55	395,117
2023-12-15	$36.67	$36.98	$35.79	$36.10	$36.10	2,772,160
2023-12-14	$36.15	$37.02	$36.15	$36.66	$36.66	921,352
2023-12-13	$35.64	$36.15	$34.81	$35.95	$35.95	694,995
2023-12-12	$35.70	$36.15	$35.53	$35.66	$35.66	551,006
2023-12-11	$35.68	$36.05	$35.26	$35.75	$35.75	445,024
2023-12-08	$35.76	$36.21	$35.37	$35.73	$35.73	326,164
2023-12-07	$36.36	$36.36	$35.76	$35.99	$35.79	403,493
2023-12-06	$36.15	$36.62	$36.02	$36.22	$36.02	411,946
2023-12-05	$36.00	$36.22	$35.77	$36.05	$35.85	406,716
2023-12-04	$35.78	$36.82	$35.55	$36.28	$36.28	484,409
2023-12-01	$34.60	$35.59	$34.56	$35.58	$35.58	858,699
2023-11-30	$33.60	$35.21	$32.33	$35.19	$35.19	931,285
2023-11-29	$31.65	$32.18	$31.45	$31.70	$31.70	690,794
2023-11-28	$31.00	$31.78	$30.76	$31.44	$31.44	448,494
2023-11-27	$31.47	$31.47	$30.84	$30.88	$30.88	391,186
2023-11-24	$31.64	$31.82	$31.54	$31.66	$31.66	106,511
2023-11-22	$31.78	$31.92	$31.43	$31.62	$31.62	172,158
2023-11-21	$31.77	$32.01	$31.45	$31.52	$31.52	201,509
2023-11-20	$31.54	$32.06	$31.31	$31.91	$31.91	218,094
2023-11-17	$31.14	$31.49	$30.68	$31.44	$31.44	352,121
2023-11-16	$31.54	$31.54	$30.75	$30.89	$30.89	232,401
2023-11-15	$31.40	$32.16	$31.34	$31.57	$31.57	258,757
2023-11-14	$30.76	$31.49	$30.33	$31.38	$31.38	336,053
2023-11-13	$29.73	$29.95	$29.55	$29.62	$29.62	270,990
2023-11-10	$29.82	$30.09	$29.41	$29.99	$29.99	188,269
2023-11-09	$30.22	$30.22	$29.47	$29.66	$29.66	265,003
2023-11-08	$30.35	$30.61	$30.05	$30.07	$30.07	150,018
2023-11-07	$30.31	$30.57	$29.99	$30.51	$30.51	170,531
2023-11-06	$30.54	$30.58	$30.10	$30.33	$30.33	228,884
2023-11-03	$30.32	$30.98	$30.32	$30.84	$30.84	359,685
2023-11-02	$29.36	$29.76	$29.30	$29.59	$29.59	373,164
2023-11-01	$29.22	$29.36	$28.82	$29.22	$29.22	200,055
2023-10-31	$28.65	$29.27	$28.65	$29.24	$29.24	291,656
2023-10-30	$28.62	$28.81	$28.22	$28.70	$28.70	335,937
2023-10-27	$28.48	$28.51	$27.92	$28.22	$28.22	353,011
2023-10-26	$28.82	$28.86	$28.22	$28.48	$28.48	312,245
2023-10-25	$28.83	$28.98	$28.61	$28.80	$28.80	176,215
2023-10-24	$29.09	$29.43	$28.92	$29.05	$29.05	241,094
2023-10-23	$29.16	$29.44	$28.87	$28.87	$28.87	310,146
2023-10-20	$29.05	$29.59	$28.96	$29.23	$29.23	317,482
2023-10-19	$28.88	$29.49	$28.65	$28.93	$28.93	356,005
2023-10-18	$29.43	$29.43	$28.89	$28.99	$28.99	240,940
2023-10-17	$29.45	$30.20	$29.45	$29.78	$29.78	384,014
2023-10-16	$29.86	$30.17	$29.49	$29.52	$29.52	224,772
2023-10-13	$29.00	$29.65	$28.97	$29.49	$29.49	368,547
2023-10-12	$30.14	$30.15	$28.40	$29.05	$29.05	340,160
2023-10-11	$30.13	$30.46	$29.84	$30.13	$30.13	356,734
2023-10-10	$29.74	$30.59	$29.74	$30.13	$30.13	278,999
2023-10-09	$29.67	$29.87	$29.32	$29.62	$29.62	283,995
2023-10-06	$29.85	$30.29	$29.57	$29.91	$29.91	350,236
2023-10-05	$30.41	$30.41	$29.56	$29.94	$29.94	435,171
2023-10-04	$30.63	$30.93	$30.39	$30.51	$30.51	321,635
2023-10-03	$30.66	$30.81	$30.04	$30.67	$30.67	380,471
2023-10-02	$30.88	$31.09	$30.62	$30.76	$30.76	403,801
2023-09-29	$31.36	$31.50	$30.84	$30.88	$30.88	331,472
2023-09-28	$30.57	$31.29	$30.57	$31.13	$31.13	341,564
2023-09-27	$30.46	$30.85	$30.46	$30.56	$30.56	298,785
2023-09-26	$30.80	$31.14	$30.22	$30.25	$30.25	394,668
2023-09-25	$30.77	$31.23	$30.75	$30.94	$30.94	288,530
2023-09-22	$31.49	$31.64	$30.95	$31.02	$31.02	286,888
2023-09-21	$31.34	$31.58	$30.98	$31.42	$31.42	289,811
2023-09-20	$31.48	$31.77	$31.48	$31.50	$31.50	440,237
2023-09-19	$31.40	$31.66	$31.28	$31.30	$31.30	376,907
2023-09-18	$31.88	$31.88	$31.35	$31.39	$31.39	429,020
2023-09-15	$32.26	$32.57	$31.74	$31.92	$31.92	3,439,554
2023-09-14	$31.38	$32.27	$31.38	$32.26	$32.26	487,401
2023-09-13	$31.06	$31.15	$30.48	$31.10	$31.10	422,563
2023-09-12	$30.95	$31.17	$30.65	$31.00	$31.00	321,030
2023-09-11	$30.40	$30.83	$30.21	$30.72	$30.72	422,810
2023-09-08	$31.23	$31.70	$30.41	$30.45	$30.45	524,025
2023-09-07	$31.04	$31.56	$30.59	$31.54	$31.54	487,018
2023-09-06	$30.63	$31.15	$30.47	$30.89	$30.89	397,626
2023-09-05	$31.47	$31.50	$30.46	$30.57	$30.57	462,874
2023-09-01	$31.19	$32.05	$31.14	$32.02	$31.83	439,552
2023-08-31	$30.92	$31.25	$30.68	$30.85	$30.67	314,154
2023-08-30	$30.53	$31.09	$30.53	$30.81	$30.63	316,632
2023-08-29	$29.83	$30.85	$29.64	$30.79	$30.61	501,184
2023-08-28	$29.45	$30.00	$29.45	$29.85	$29.67	321,930
2023-08-25	$29.46	$30.02	$29.15	$29.24	$29.24	306,936
2023-08-24	$29.65	$30.62	$29.27	$29.35	$29.35	641,508
2023-08-23	$29.21	$29.84	$28.10	$29.63	$29.63	1,055,739
2023-08-22	$30.38	$30.50	$29.74	$29.78	$29.78	655,477
2023-08-21	$30.74	$31.08	$30.02	$30.48	$30.48	393,075
2023-08-18	$30.44	$30.95	$30.32	$30.77	$30.77	334,923
2023-08-17	$31.31	$31.53	$30.71	$30.75	$30.75	380,002
2023-08-16	$31.69	$31.92	$31.05	$31.07	$31.07	289,429
2023-08-15	$31.40	$31.69	$31.12	$31.68	$31.68	290,584
2023-08-14	$31.14	$31.61	$30.74	$31.58	$31.58	325,890
2023-08-11	$31.50	$31.68	$31.34	$31.42	$31.42	191,785
2023-08-10	$32.49	$32.79	$31.51	$31.54	$31.54	304,284
2023-08-09	$32.23	$32.46	$32.01	$32.28	$32.28	257,105
2023-08-08	$32.30	$32.32	$31.97	$32.23	$32.23	370,580
2023-08-07	$33.23	$33.46	$32.66	$32.81	$32.81	310,632
2023-08-04	$33.50	$33.92	$33.06	$33.37	$33.37	426,000
2023-08-03	$31.41	$33.61	$31.41	$33.41	$33.41	788,598
2023-08-02	$31.25	$31.45	$30.93	$31.32	$31.32	202,756
2023-08-01	$31.27	$31.61	$31.03	$31.51	$31.51	217,234
2023-07-31	$31.44	$31.87	$31.23	$31.37	$31.37	400,111
2023-07-28	$31.43	$31.53	$31.03	$31.40	$31.40	253,152
2023-07-27	$31.42	$31.66	$31.10	$31.26	$31.26	309,566
2023-07-26	$31.13	$31.63	$30.97	$31.25	$31.25	224,288
2023-07-25	$31.43	$31.57	$31.12	$31.13	$31.13	289,390
2023-07-24	$30.88	$31.59	$30.71	$31.53	$31.53	411,146
2023-07-21	$31.60	$31.65	$30.76	$30.87	$30.87	431,008
2023-07-20	$31.41	$31.47	$30.87	$31.38	$31.38	310,986
2023-07-19	$30.58	$31.37	$30.31	$31.32	$31.32	539,809
2023-07-18	$29.17	$30.65	$29.17	$30.52	$30.52	478,029
2023-07-17	$29.59	$29.83	$29.18	$29.19	$29.19	316,896
2023-07-14	$29.78	$29.83	$29.25	$29.71	$29.71	228,203
2023-07-13	$29.94	$30.08	$29.67	$29.85	$29.85	305,367
2023-07-12	$30.15	$30.15	$29.69	$29.85	$29.85	390,627
2023-07-11	$29.43	$29.71	$29.33	$29.68	$29.68	481,655
2023-07-10	$27.51	$29.34	$27.51	$29.33	$29.33	634,314
2023-07-07	$26.97	$27.59	$26.95	$27.51	$27.51	393,114
2023-07-06	$27.28	$27.52	$26.98	$26.99	$26.99	450,954
2023-07-05	$28.27	$28.27	$27.24	$27.64	$27.64	498,020
2023-07-03	$28.59	$28.96	$28.47	$28.50	$28.50	248,959
2023-06-30	$29.00	$29.00	$28.62	$28.64	$28.64	337,834
2023-06-29	$28.57	$29.23	$28.55	$28.85	$28.85	429,920
2023-06-28	$28.59	$28.95	$28.57	$28.59	$28.59	377,685
2023-06-27	$27.63	$28.64	$27.63	$28.62	$28.62	381,103
2023-06-26	$27.65	$28.22	$27.65	$27.66	$27.66	468,067
2023-06-23	$26.86	$27.70	$26.86	$27.49	$27.49	947,762
2023-06-22	$27.13	$27.46	$26.59	$27.09	$27.09	782,083
2023-06-21	$25.55	$27.47	$25.12	$27.20	$27.20	1,128,364
2023-06-20	$27.46	$27.68	$27.18	$27.46	$27.46	864,126
2023-06-16	$28.06	$28.06	$26.93	$27.19	$27.19	1,625,033
2023-06-15	$28.01	$28.01	$27.40	$27.88	$27.88	552,428
2023-06-14	$28.27	$28.54	$27.86	$28.03	$28.03	395,335
2023-06-13	$28.27	$28.69	$28.25	$28.26	$28.26	276,869
2023-06-12	$28.52	$28.88	$28.18	$28.20	$28.20	281,693
2023-06-09	$28.77	$28.88	$28.21	$28.36	$28.36	310,294
2023-06-08	$29.13	$29.27	$28.55	$28.73	$28.73	299,134
2023-06-07	$28.48	$29.42	$28.48	$29.25	$29.25	297,243
2023-06-06	$27.17	$28.45	$27.17	$28.30	$28.30	236,187
2023-06-05	$27.70	$27.70	$27.00	$27.22	$27.22	291,200
2023-06-02	$26.64	$28.07	$26.64	$27.98	$27.98	238,663
2023-06-01	$26.47	$26.50	$26.06	$26.39	$26.39	378,795
2023-05-31	$26.91	$26.91	$26.40	$26.72	$26.54	257,908
2023-05-30	$27.02	$27.18	$26.64	$27.12	$26.93	236,684
2023-05-26	$26.76	$27.12	$26.56	$26.94	$26.76	265,622
2023-05-25	$26.82	$27.03	$26.26	$26.67	$26.49	235,240
2023-05-24	$27.05	$27.18	$26.43	$26.93	$26.75	354,433
2023-05-23	$27.17	$27.60	$26.99	$27.02	$26.84	306,017
2023-05-22	$27.63	$27.79	$27.24	$27.25	$27.06	265,194
2023-05-19	$28.17	$28.17	$27.42	$27.64	$27.45	324,568
2023-05-18	$27.66	$28.21	$27.66	$28.09	$27.90	182,472
2023-05-17	$27.52	$27.91	$27.43	$27.73	$27.54	197,459
2023-05-16	$27.85	$27.86	$27.32	$27.39	$27.20	194,847
2023-05-15	$28.15	$28.30	$27.89	$28.21	$28.02	204,571
2023-05-12	$27.96	$28.17	$27.78	$28.00	$27.81	189,845
2023-05-11	$27.87	$27.94	$27.66	$27.85	$27.66	154,170
2023-05-10	$28.42	$28.42	$27.54	$27.95	$27.76	247,258
2023-05-09	$28.16	$28.62	$27.87	$27.99	$27.80	356,763
2023-05-08	$28.49	$28.54	$27.84	$28.27	$28.08	181,199
2023-05-05	$27.97	$28.67	$27.97	$28.38	$28.19	241,681
2023-05-04	$27.43	$27.80	$27.34	$27.55	$27.36	266,035
2023-05-03	$27.91	$28.42	$27.60	$27.65	$27.46	290,128
2023-05-02	$28.16	$28.16	$27.32	$27.83	$27.64	246,198
2023-05-01	$28.63	$28.92	$28.10	$28.27	$28.08	220,341
2023-04-28	$28.44	$28.82	$28.31	$28.73	$28.73	288,540
2023-04-27	$27.86	$28.55	$27.65	$28.51	$28.51	312,770
2023-04-26	$27.50	$27.83	$27.50	$27.69	$27.69	300,404
2023-04-25	$28.10	$28.19	$27.54	$27.68	$27.68	318,089
2023-04-24	$28.22	$28.40	$27.88	$28.38	$28.38	339,942
2023-04-21	$28.63	$28.63	$27.91	$28.25	$28.25	248,251
2023-04-20	$28.71	$28.96	$28.39	$28.60	$28.60	248,481
2023-04-19	$28.24	$28.99	$28.17	$28.85	$28.85	352,792
2023-04-18	$28.27	$28.41	$27.81	$28.32	$28.32	303,944
2023-04-17	$27.98	$28.21	$27.84	$28.17	$28.17	228,235
2023-04-14	$27.95	$28.40	$27.76	$27.96	$27.96	238,926
2023-04-13	$27.90	$28.11	$27.66	$27.93	$27.93	272,979
2023-04-12	$28.67	$28.68	$27.76	$27.84	$27.84	252,850
2023-04-11	$28.29	$28.53	$28.00	$28.32	$28.32	358,971
2023-04-10	$27.84	$28.41	$27.80	$28.14	$28.14	357,646
2023-04-06	$28.24	$28.24	$27.88	$27.90	$27.90	266,214
2023-04-05	$28.32	$28.39	$27.82	$28.17	$28.17	294,979
2023-04-04	$29.14	$29.21	$28.34	$28.59	$28.59	361,817
2023-04-03	$29.04	$29.19	$28.75	$29.14	$29.14	413,321
2023-03-31	$28.60	$29.08	$28.43	$29.08	$29.08	355,957
2023-03-30	$28.55	$28.62	$28.18	$28.38	$28.38	207,613
2023-03-29	$28.56	$28.56	$28.06	$28.29	$28.29	263,604
2023-03-28	$28.55	$28.89	$28.22	$28.28	$28.28	233,689
2023-03-27	$28.80	$28.80	$28.17	$28.56	$28.56	451,297
2023-03-24	$28.03	$28.54	$27.81	$28.33	$28.33	327,045
2023-03-23	$29.00	$29.18	$28.01	$28.23	$28.23	291,818
2023-03-22	$29.88	$30.17	$28.81	$28.84	$28.84	317,126
2023-03-21	$29.77	$30.07	$29.53	$29.77	$29.77	393,302
2023-03-20	$28.95	$29.59	$28.94	$29.23	$29.23	377,435
2023-03-17	$29.32	$29.32	$28.49	$28.59	$28.59	1,113,408
2023-03-16	$28.35	$29.37	$28.13	$29.35	$29.35	538,056
2023-03-15	$28.52	$28.74	$27.78	$28.65	$28.65	589,470
2023-03-14	$29.69	$29.78	$28.75	$29.19	$29.19	414,522
2023-03-13	$28.75	$29.58	$28.48	$28.98	$28.98	460,761
2023-03-10	$29.90	$30.02	$29.24	$29.41	$29.41	376,027
2023-03-09	$30.86	$31.06	$29.83	$29.84	$29.84	316,072
2023-03-08	$31.27	$31.27	$30.62	$30.85	$30.85	425,037
2023-03-07	$31.09	$31.44	$31.01	$31.20	$31.20	309,966
2023-03-06	$31.70	$31.73	$30.96	$31.16	$31.16	541,245
2023-03-03	$32.10	$32.17	$31.59	$31.88	$31.70	295,308
2023-03-02	$31.84	$32.11	$31.48	$31.86	$31.68	322,922
2023-03-01	$32.40	$32.76	$31.68	$32.17	$31.98	394,335
2023-02-28	$32.28	$32.83	$32.16	$32.38	$32.19	519,849
2023-02-27	$32.86	$32.96	$32.39	$32.40	$32.21	529,889
2023-02-24	$32.54	$32.89	$32.21	$32.81	$32.62	562,641
2023-02-23	$31.88	$33.06	$31.88	$33.01	$32.82	680,985
2023-02-22	$31.64	$32.74	$30.40	$31.63	$31.45	1,775,723
2023-02-21	$28.24	$28.35	$27.48	$27.48	$27.32	440,465
2023-02-17	$28.80	$28.92	$28.55	$28.84	$28.67	215,060
2023-02-16	$28.19	$28.87	$28.16	$28.75	$28.58	316,722
2023-02-15	$28.15	$28.89	$28.02	$28.69	$28.52	203,869
2023-02-14	$28.24	$28.46	$27.73	$28.32	$28.16	281,338
2023-02-13	$27.80	$28.54	$27.58	$28.41	$28.25	240,845
2023-02-10	$27.50	$27.83	$27.37	$27.80	$27.64	213,662
2023-02-09	$28.30	$28.44	$27.61	$27.73	$27.57	276,417
2023-02-08	$28.35	$28.50	$27.88	$28.04	$27.88	343,190
2023-02-07	$28.44	$28.81	$28.17	$28.69	$28.52	241,361
2023-02-06	$29.37	$29.39	$28.77	$28.80	$28.63	278,389
2023-02-03	$29.39	$30.23	$29.39	$29.80	$29.80	379,834
2023-02-02	$29.07	$30.05	$29.07	$29.80	$29.80	326,375
2023-02-01	$28.37	$28.98	$28.11	$28.81	$28.81	318,354
2023-01-31	$27.54	$28.44	$27.54	$28.43	$28.43	307,250
2023-01-30	$27.21	$27.73	$27.21	$27.43	$27.43	180,925
2023-01-27	$27.44	$27.77	$27.44	$27.54	$27.54	227,953
2023-01-26	$27.81	$27.90	$27.00	$27.57	$27.57	207,929
2023-01-25	$26.66	$27.57	$26.51	$27.57	$27.57	214,466
2023-01-24	$26.93	$27.07	$26.76	$26.86	$26.86	148,377
2023-01-23	$26.57	$27.12	$26.32	$26.99	$26.99	207,787
2023-01-20	$25.81	$26.49	$25.53	$26.49	$26.49	285,063
2023-01-19	$25.90	$25.90	$25.46	$25.69	$25.69	218,959
2023-01-18	$26.82	$27.12	$25.97	$26.11	$26.11	243,778
2023-01-17	$26.74	$26.80	$26.40	$26.61	$26.61	254,002
2023-01-13	$26.07	$26.64	$25.96	$26.63	$26.63	277,957
2023-01-12	$26.21	$26.34	$25.83	$26.33	$26.33	298,322
2023-01-11	$25.51	$26.23	$25.51	$25.94	$25.94	370,394
2023-01-10	$24.97	$25.40	$24.62	$25.39	$25.39	313,114
2023-01-09	$24.57	$25.05	$24.30	$24.88	$24.88	416,424
2023-01-06	$23.77	$24.44	$23.74	$24.41	$24.41	242,470
2023-01-05	$23.74	$23.77	$23.33	$23.52	$23.52	245,778
2023-01-04	$23.23	$23.88	$23.07	$23.86	$23.86	341,869
2023-01-03	$23.14	$23.34	$22.86	$23.02	$23.02	467,201
2022-12-30	$22.81	$22.94	$22.68	$22.82	$22.82	241,505
2022-12-29	$22.89	$23.15	$22.84	$23.06	$23.06	224,896
2022-12-28	$23.13	$23.30	$22.70	$22.71	$22.71	239,399
2022-12-27	$23.36	$23.36	$22.99	$23.13	$23.13	264,180
2022-12-23	$23.11	$23.48	$23.01	$23.47	$23.47	193,215
2022-12-22	$23.17	$23.23	$22.65	$23.17	$23.17	303,957
2022-12-21	$23.16	$23.44	$23.12	$23.36	$23.36	325,247
2022-12-20	$23.08	$23.29	$22.81	$22.97	$22.97	254,589
2022-12-19	$23.32	$23.67	$23.05	$23.22	$23.22	368,891
2022-12-16	$23.28	$23.56	$23.13	$23.32	$23.32	735,391
2022-12-15	$23.94	$23.94	$23.48	$23.60	$23.60	306,636
2022-12-14	$24.26	$24.67	$23.88	$24.23	$24.23	444,447
2022-12-13	$24.98	$25.28	$24.24	$24.34	$24.34	549,106
2022-12-12	$23.92	$24.25	$23.59	$24.16	$24.16	379,187
2022-12-09	$23.97	$24.50	$23.70	$23.90	$23.90	421,656
2022-12-08	$24.15	$24.65	$23.89	$24.44	$24.26	332,717
2022-12-07	$24.29	$24.61	$24.02	$24.18	$24.00	313,261
2022-12-06	$24.47	$24.63	$24.18	$24.45	$24.45	368,486
2022-12-05	$24.39	$25.16	$24.27	$24.44	$24.44	389,269
2022-12-02	$24.37	$25.10	$24.27	$24.77	$24.77	563,308
2022-12-01	$26.77	$27.49	$24.78	$24.94	$24.94	731,615
2022-11-30	$26.49	$27.25	$25.98	$27.23	$27.23	457,132
2022-11-29	$26.28	$26.72	$26.05	$26.61	$26.61	305,170
2022-11-28	$26.25	$26.36	$25.92	$26.20	$26.20	369,708
2022-11-25	$26.53	$26.79	$26.48	$26.51	$26.51	94,830
2022-11-23	$26.20	$26.47	$26.09	$26.45	$26.45	201,285
2022-11-22	$25.98	$26.30	$25.85	$26.20	$26.20	257,041
2022-11-21	$26.40	$26.40	$25.52	$25.69	$25.69	301,903
2022-11-18	$26.79	$26.82	$26.21	$26.43	$26.43	214,969
2022-11-17	$25.75	$26.35	$25.58	$26.34	$26.34	222,996
2022-11-16	$27.15	$27.15	$25.78	$26.03	$26.03	369,281
2022-11-15	$26.99	$27.58	$26.82	$27.46	$27.46	498,360
2022-11-14	$26.48	$27.04	$26.32	$26.61	$26.61	320,176
2022-11-11	$26.00	$26.89	$25.80	$26.72	$26.72	328,782
2022-11-10	$25.24	$26.43	$25.24	$25.82	$25.82	374,072
2022-11-09	$24.54	$24.96	$24.03	$24.05	$24.05	455,245
2022-11-08	$24.93	$25.28	$24.65	$24.79	$24.79	255,315
2022-11-07	$24.84	$24.84	$24.32	$24.79	$24.79	329,886
2022-11-04	$24.31	$24.75	$24.14	$24.60	$24.60	368,803
2022-11-03	$23.58	$24.19	$23.34	$23.95	$23.95	281,058
2022-11-02	$24.66	$25.08	$23.83	$23.86	$23.86	313,440
2022-11-01	$25.20	$25.20	$24.75	$24.82	$24.82	295,939
2022-10-31	$25.30	$25.38	$24.74	$24.77	$24.77	369,658
2022-10-28	$24.67	$25.48	$24.40	$25.34	$25.34	348,510
2022-10-27	$24.65	$24.90	$24.30	$24.73	$24.73	379,959
2022-10-26	$24.94	$25.30	$24.40	$24.51	$24.51	345,996
2022-10-25	$23.77	$24.81	$23.77	$24.76	$24.76	388,962
2022-10-24	$23.30	$23.96	$22.99	$23.79	$23.79	310,247
2022-10-21	$22.50	$23.34	$22.43	$23.15	$23.15	407,222
2022-10-20	$22.92	$23.42	$22.43	$22.48	$22.48	276,487
2022-10-19	$23.32	$23.43	$22.63	$22.89	$22.89	326,088
2022-10-18	$23.73	$24.08	$23.35	$23.59	$23.59	283,378
2022-10-17	$22.99	$23.49	$22.96	$23.32	$23.32	281,177
2022-10-14	$23.42	$23.43	$22.57	$22.58	$22.58	307,351
2022-10-13	$22.26	$23.34	$21.92	$23.23	$23.23	305,832
2022-10-12	$22.70	$23.04	$22.41	$22.72	$22.72	198,479
2022-10-11	$22.25	$22.85	$22.22	$22.68	$22.68	452,376
2022-10-10	$22.36	$22.62	$22.14	$22.50	$22.50	241,460
2022-10-07	$22.64	$22.78	$22.05	$22.17	$22.17	289,093
2022-10-06	$22.92	$23.25	$22.86	$22.91	$22.91	243,820
2022-10-05	$23.32	$23.38	$22.86	$23.09	$23.09	378,627
2022-10-04	$23.51	$23.98	$23.51	$23.72	$23.72	486,152
2022-10-03	$22.76	$23.38	$22.30	$23.09	$23.09	419,076
2022-09-30	$22.77	$23.09	$22.44	$22.57	$22.57	409,618
2022-09-29	$23.47	$23.47	$22.77	$23.00	$23.00	255,832
2022-09-28	$22.70	$24.00	$22.53	$23.81	$23.81	525,608
2022-09-27	$22.89	$23.02	$22.40	$22.64	$22.64	262,608
2022-09-26	$22.97	$23.38	$22.66	$22.68	$22.68	389,320
2022-09-23	$23.30	$23.48	$22.89	$23.17	$23.17	311,219
2022-09-22	$24.19	$24.32	$23.61	$23.62	$23.62	282,845
2022-09-21	$25.00	$25.17	$24.43	$24.44	$24.44	253,117
2022-09-20	$25.05	$25.17	$24.58	$24.78	$24.78	347,737
2022-09-19	$24.83	$25.42	$24.83	$25.34	$25.34	288,532
2022-09-16	$24.39	$25.10	$24.11	$24.96	$24.96	1,103,264
2022-09-15	$24.68	$25.02	$24.45	$24.55	$24.55	284,976
2022-09-14	$24.80	$24.80	$24.29	$24.71	$24.71	342,482
2022-09-13	$25.46	$25.58	$24.75	$24.78	$24.78	409,784
2022-09-12	$26.62	$26.88	$26.17	$26.20	$26.20	404,256
2022-09-09	$25.88	$26.52	$25.80	$26.36	$26.36	336,580
2022-09-08	$26.25	$26.25	$25.65	$25.83	$25.83	328,420
2022-09-07	$25.73	$26.60	$25.73	$26.59	$26.59	383,775
2022-09-06	$26.03	$26.03	$25.28	$25.57	$25.57	334,503
2022-09-02	$26.50	$26.59	$25.92	$26.10	$25.93	215,784
2022-09-01	$26.28	$26.28	$25.75	$26.19	$26.02	351,605
2022-08-31	$27.21	$27.22	$26.35	$26.39	$26.22	241,324
2022-08-30	$27.44	$27.52	$26.78	$27.15	$26.98	411,724
2022-08-29	$26.97	$27.48	$26.81	$27.14	$26.97	275,255
2022-08-26	$28.41	$28.43	$27.11	$27.20	$27.03	482,154
2022-08-25	$27.94	$29.17	$27.91	$28.27	$28.09	831,471
2022-08-24	$30.76	$31.19	$28.98	$29.18	$28.99	1,134,837
2022-08-23	$28.22	$28.76	$28.22	$28.33	$28.15	468,658
2022-08-22	$28.99	$29.12	$28.23	$28.31	$28.13	270,353
2022-08-19	$30.08	$30.11	$29.27	$29.47	$29.28	273,443
2022-08-18	$29.92	$30.30	$29.75	$30.24	$30.05	209,589
2022-08-17	$30.22	$30.32	$29.68	$30.10	$29.91	281,148
2022-08-16	$29.60	$31.08	$29.44	$30.61	$30.41	478,050
2022-08-15	$29.38	$29.85	$29.38	$29.75	$29.56	303,960
2022-08-12	$29.33	$29.85	$29.16	$29.78	$29.59	288,433
2022-08-11	$28.99	$29.36	$28.86	$28.97	$28.78	220,220
2022-08-10	$28.44	$29.11	$28.35	$28.57	$28.39	468,640
2022-08-09	$28.86	$28.86	$27.58	$27.77	$27.59	366,189
2022-08-08	$28.58	$29.29	$28.58	$28.94	$28.75	289,929
2022-08-05	$28.30	$28.65	$28.16	$28.38	$28.38	225,098
2022-08-04	$28.60	$28.95	$28.48	$28.53	$28.53	228,089
2022-08-03	$28.14	$28.97	$28.13	$28.71	$28.71	325,610
2022-08-02	$28.20	$28.27	$27.75	$28.02	$28.02	460,993
2022-08-01	$27.79	$28.53	$27.74	$28.34	$28.34	282,584
2022-07-29	$27.61	$27.92	$27.17	$27.87	$27.87	620,604
2022-07-28	$27.25	$27.51	$26.75	$27.49	$27.49	325,891
2022-07-27	$26.54	$27.14	$26.42	$26.99	$26.99	396,863
2022-07-26	$26.50	$26.82	$26.18	$26.41	$26.41	461,620
2022-07-25	$27.10	$27.32	$26.69	$26.85	$26.85	371,326
2022-07-22	$27.38	$27.38	$26.69	$27.02	$27.02	332,683
2022-07-21	$26.80	$27.18	$26.53	$27.15	$27.15	306,192
2022-07-20	$27.03	$27.25	$26.71	$27.12	$27.12	344,150
2022-07-19	$26.51	$27.36	$26.51	$27.15	$27.15	487,162
2022-07-18	$26.00	$26.51	$25.91	$26.19	$26.19	402,968
2022-07-15	$26.00	$26.17	$25.61	$25.81	$25.81	280,470
2022-07-14	$25.50	$25.62	$25.19	$25.57	$25.57	272,460
2022-07-13	$25.43	$25.97	$25.31	$25.91	$25.91	268,259
2022-07-12	$24.99	$25.98	$24.95	$25.79	$25.79	462,336
2022-07-11	$25.35	$25.63	$24.95	$24.97	$24.97	342,555
2022-07-08	$25.20	$25.72	$25.19	$25.44	$25.44	332,585
2022-07-07	$24.60	$25.26	$24.60	$25.20	$25.20	340,029
2022-07-06	$25.14	$25.30	$24.35	$24.54	$24.54	421,212
2022-07-05	$24.11	$25.22	$23.87	$25.20	$25.20	657,809
2022-07-01	$23.82	$24.46	$23.82	$24.44	$24.44	447,708
2022-06-30	$23.84	$24.10	$23.36	$23.71	$23.71	626,818
2022-06-29	$24.44	$24.44	$23.90	$24.33	$24.33	526,591
2022-06-28	$24.95	$25.33	$24.29	$24.41	$24.41	496,237
2022-06-27	$25.36	$25.51	$24.79	$24.90	$24.90	505,878
2022-06-24	$24.20	$25.53	$24.14	$25.16	$25.16	999,330
2022-06-23	$24.43	$24.80	$23.74	$24.24	$24.24	892,090
2022-06-22	$23.89	$24.98	$22.89	$24.52	$24.52	2,935,995
2022-06-21	$23.51	$23.60	$22.66	$22.73	$22.73	1,666,916
2022-06-17	$22.80	$23.37	$22.61	$23.19	$23.19	818,777
2022-06-16	$23.77	$23.77	$22.21	$22.53	$22.53	757,034
2022-06-15	$23.78	$24.53	$23.67	$24.20	$24.20	606,687
2022-06-14	$23.64	$23.91	$23.17	$23.55	$23.55	393,428
2022-06-13	$23.66	$24.01	$23.44	$23.64	$23.64	520,559
2022-06-10	$24.92	$25.13	$24.14	$24.28	$24.28	495,037
2022-06-09	$25.52	$25.74	$25.27	$25.43	$25.43	456,418
2022-06-08	$25.12	$25.61	$24.79	$25.49	$25.49	302,248
2022-06-07	$25.33	$25.59	$25.04	$25.44	$25.44	551,696
2022-06-06	$25.40	$26.02	$24.91	$26.00	$26.00	482,077
2022-06-03	$25.55	$25.82	$25.18	$25.18	$25.18	297,783
2022-06-02	$25.41	$26.09	$25.18	$25.87	$25.87	497,553
2022-06-01	$25.36	$25.61	$24.79	$25.27	$25.27	541,353
2022-05-31	$25.26	$25.75	$24.98	$25.53	$25.36	602,756
2022-05-27	$25.29	$25.77	$25.16	$25.55	$25.38	285,777
2022-05-26	$25.00	$25.92	$25.00	$25.34	$25.18	431,372
2022-05-25	$22.99	$24.62	$22.89	$24.59	$24.43	519,601
2022-05-24	$23.49	$23.70	$22.54	$23.06	$22.91	628,241
2022-05-23	$24.16	$24.26	$23.35	$23.71	$23.56	536,204
2022-05-20	$25.44	$25.44	$23.39	$23.93	$23.77	781,364
2022-05-19	$25.38	$25.65	$24.74	$25.24	$25.08	516,746
2022-05-18	$26.23	$26.23	$25.17	$25.61	$25.44	528,480
2022-05-17	$26.39	$26.80	$26.05	$26.80	$26.63	242,917
2022-05-16	$25.85	$26.16	$25.34	$25.92	$25.75	735,327
2022-05-13	$26.20	$26.48	$25.81	$25.99	$25.82	452,179
2022-05-12	$25.59	$26.28	$25.41	$25.96	$25.79	470,726
2022-05-11	$26.55	$26.87	$25.57	$25.62	$25.45	468,962
2022-05-10	$27.20	$27.26	$25.90	$26.49	$26.32	390,638
2022-05-09	$26.18	$27.15	$26.00	$26.89	$26.72	384,421
2022-05-06	$26.82	$26.85	$26.14	$26.55	$26.38	262,674
2022-05-05	$27.40	$27.40	$26.26	$26.91	$26.74	473,984
2022-05-04	$27.23	$27.62	$26.71	$27.60	$27.42	433,525
2022-05-03	$26.97	$27.44	$26.75	$27.30	$27.12	385,950
2022-05-02	$26.54	$27.09	$26.21	$27.04	$26.86	426,880
2022-04-29	$27.30	$27.47	$26.12	$26.28	$26.11	519,210
2022-04-28	$27.56	$27.76	$27.04	$27.39	$27.21	481,158
2022-04-27	$26.98	$27.35	$26.35	$27.11	$26.93	660,008
2022-04-26	$27.64	$27.82	$26.92	$26.93	$26.76	369,742
2022-04-25	$27.06	$27.85	$26.62	$27.84	$27.66	919,656
2022-04-22	$27.74	$27.92	$27.03	$27.06	$26.88	446,379
2022-04-21	$28.12	$28.21	$27.71	$27.93	$27.75	505,833
2022-04-20	$27.79	$28.29	$27.42	$27.81	$27.63	463,663
2022-04-19	$27.12	$27.79	$27.02	$27.42	$27.24	642,656
2022-04-18	$27.15	$27.50	$26.80	$27.02	$26.84	490,068
2022-04-14	$27.68	$27.92	$27.10	$27.22	$27.04	274,170
2022-04-13	$27.39	$27.91	$27.36	$27.60	$27.42	527,078
2022-04-12	$27.05	$27.82	$26.90	$27.19	$27.01	706,894
2022-04-11	$26.51	$27.31	$26.47	$26.83	$26.66	662,530
2022-04-08	$26.10	$26.84	$25.86	$26.62	$26.45	743,834
2022-04-07	$25.72	$26.15	$25.24	$26.03	$25.86	818,218
2022-04-06	$25.80	$26.16	$25.37	$25.78	$25.61	556,402
2022-04-05	$26.58	$26.78	$25.92	$26.17	$26.00	418,450
2022-04-04	$26.46	$26.97	$26.30	$26.71	$26.54	555,580
2022-04-01	$26.63	$26.83	$25.98	$26.28	$26.11	929,182
2022-03-31	$27.00	$27.30	$26.26	$26.37	$26.20	652,128
2022-03-30	$27.61	$27.86	$27.00	$27.13	$26.95	395,476
2022-03-29	$27.88	$28.50	$27.65	$27.87	$27.69	1,167,602
2022-03-28	$27.50	$27.52	$26.99	$27.39	$27.21	346,213
2022-03-25	$27.46	$27.73	$27.33	$27.64	$27.46	250,192
2022-03-24	$27.41	$27.47	$27.17	$27.39	$27.21	258,681
2022-03-23	$28.31	$28.75	$27.29	$27.36	$27.18	354,869
2022-03-22	$28.77	$29.09	$28.18	$28.55	$28.36	330,940
2022-03-21	$29.38	$29.76	$28.43	$28.52	$28.33	403,150
2022-03-18	$29.34	$29.56	$28.93	$29.43	$29.24	1,108,768
2022-03-17	$29.06	$29.38	$28.74	$29.28	$29.09	467,600
2022-03-16	$28.79	$29.43	$28.64	$29.34	$29.15	503,280
2022-03-15	$28.70	$29.13	$28.54	$28.79	$28.60	864,865
2022-03-14	$28.83	$29.19	$28.13	$28.50	$28.32	340,866
2022-03-11	$29.50	$29.69	$28.48	$28.50	$28.32	249,940
2022-03-10	$27.74	$29.41	$27.74	$29.18	$28.99	738,239
2022-03-09	$28.29	$28.75	$28.02	$28.14	$27.96	636,769
2022-03-08	$27.27	$28.32	$27.05	$27.57	$27.39	582,530
2022-03-07	$29.37	$29.58	$27.25	$27.33	$27.15	438,492
2022-03-04	$29.47	$29.90	$28.97	$29.25	$29.06	467,834
2022-03-03	$29.53	$29.99	$29.32	$29.76	$29.57	620,342
2022-03-02	$29.20	$29.93	$29.16	$29.68	$29.49	1,355,955
2022-03-01	$29.06	$29.59	$28.87	$29.33	$28.98	970,018
2022-02-28	$28.85	$29.51	$28.85	$29.18	$28.83	421,931
2022-02-25	$28.55	$29.28	$27.83	$29.19	$28.84	424,057
2022-02-24	$26.88	$28.69	$26.88	$28.61	$28.27	643,438
2022-02-23	$28.17	$28.38	$27.52	$27.81	$27.48	508,180
2022-02-22	$28.56	$28.67	$27.23	$27.90	$27.57	632,758
2022-02-18	$28.58	$29.79	$28.55	$28.81	$28.46	735,001
2022-02-17	$29.90	$29.99	$28.60	$28.83	$28.48	1,137,088
2022-02-16	$33.40	$33.99	$29.04	$30.15	$29.79	3,256,503
2022-02-15	$35.76	$36.54	$35.76	$36.44	$36.00	547,320
2022-02-14	$35.73	$36.30	$35.34	$35.48	$35.05	376,186
2022-02-11	$35.61	$36.37	$35.50	$35.63	$35.20	299,624
2022-02-10	$35.97	$36.65	$35.36	$35.49	$35.06	328,055
2022-02-09	$36.48	$36.79	$36.20	$36.69	$36.25	315,208
2022-02-08	$35.31	$36.26	$35.31	$36.18	$35.75	344,252
2022-02-07	$35.55	$35.98	$35.28	$35.44	$35.02	261,769
2022-02-04	$35.97	$36.09	$35.27	$35.63	$35.20	388,320
2022-02-03	$36.63	$36.87	$35.95	$36.06	$35.63	461,138
2022-02-02	$37.57	$37.72	$36.36	$36.87	$36.43	387,259
2022-02-01	$36.47	$37.76	$36.04	$37.67	$37.22	1,020,439
2022-01-31	$34.46	$36.77	$34.36	$36.71	$36.27	1,044,959
2022-01-28	$33.90	$34.74	$33.35	$34.72	$34.30	686,973
2022-01-27	$33.37	$34.05	$33.09	$33.71	$33.31	515,779
2022-01-26	$34.29	$34.86	$33.00	$33.27	$32.87	435,063
2022-01-25	$33.64	$34.56	$33.17	$34.15	$33.74	347,116
2022-01-24	$32.10	$34.18	$32.10	$34.12	$33.71	340,610
2022-01-21	$32.78	$33.90	$32.50	$32.72	$32.33	327,962
2022-01-20	$33.96	$34.48	$32.86	$32.87	$32.48	202,078
2022-01-19	$34.74	$34.93	$33.90	$33.92	$33.51	215,957
2022-01-18	$35.28	$35.48	$34.78	$34.81	$34.39	233,118
2022-01-14	$36.28	$36.44	$35.36	$35.62	$35.19	226,197
2022-01-13	$36.03	$37.15	$36.03	$36.73	$36.29	439,844
2022-01-12	$36.10	$36.30	$35.65	$35.77	$35.34	249,287
2022-01-11	$36.07	$36.12	$35.23	$36.07	$35.64	246,618
2022-01-10	$35.88	$35.97	$35.15	$35.93	$35.50	342,303
2022-01-07	$36.16	$36.51	$35.92	$36.10	$35.67	231,681
2022-01-06	$36.41	$36.61	$35.92	$36.41	$35.97	163,796
2022-01-05	$37.86	$38.04	$36.31	$36.34	$35.90	295,439
2022-01-04	$36.97	$38.16	$36.63	$37.99	$37.53	324,111
2022-01-03	$36.58	$37.34	$36.44	$36.72	$36.28	249,140
2021-12-31	$36.07	$36.51	$35.74	$36.31	$35.88	194,485
2021-12-30	$36.16	$36.63	$35.91	$35.98	$35.55	417,532
2021-12-29	$35.90	$36.28	$35.90	$36.18	$35.75	299,047
2021-12-28	$35.99	$36.44	$35.90	$36.02	$35.59	194,439
2021-12-27	$36.04	$36.38	$35.82	$36.06	$35.63	148,312
2021-12-23	$36.20	$36.54	$35.98	$36.07	$35.64	175,495
2021-12-22	$35.85	$36.22	$35.75	$36.16	$35.73	227,458
2021-12-21	$34.56	$35.89	$34.56	$35.89	$35.46	375,214
2021-12-20	$35.22	$35.32	$33.33	$34.30	$33.89	506,570
2021-12-17	$35.67	$36.21	$35.44	$35.81	$35.38	1,500,214
2021-12-16	$36.69	$36.70	$35.76	$36.00	$35.57	462,611
2021-12-15	$36.25	$36.72	$35.43	$36.66	$36.22	410,556
2021-12-14	$35.71	$36.43	$35.42	$36.10	$35.67	550,588
2021-12-13	$36.12	$36.19	$35.48	$35.90	$35.47	366,089
2021-12-10	$35.59	$36.16	$35.41	$36.06	$35.63	367,658
2021-12-09	$35.55	$36.05	$35.31	$35.35	$34.93	249,510
2021-12-08	$35.46	$36.11	$35.30	$35.91	$35.48	265,458
2021-12-07	$35.25	$35.84	$34.97	$35.18	$34.76	362,170
2021-12-06	$34.43	$35.49	$33.95	$35.05	$34.63	345,311
2021-12-03	$34.22	$34.40	$33.52	$33.86	$33.45	278,813
2021-12-02	$33.09	$34.32	$33.09	$33.95	$33.54	243,885
2021-12-01	$33.94	$34.35	$32.93	$33.00	$32.60	363,738
2021-11-30	$33.34	$33.98	$33.12	$33.39	$32.83	451,579
2021-11-29	$35.25	$35.41	$33.65	$33.77	$33.20	262,366
2021-11-26	$34.41	$34.81	$33.81	$34.81	$34.22	260,415
2021-11-24	$35.49	$35.77	$35.33	$35.69	$35.09	200,275
2021-11-23	$35.90	$35.98	$34.77	$35.88	$35.27	362,941
2021-11-22	$35.94	$36.70	$35.77	$35.96	$35.35	351,084
2021-11-19	$36.14	$36.38	$35.55	$35.96	$35.35	486,243
2021-11-18	$34.83	$36.58	$34.60	$36.53	$35.91	675,673
2021-11-17	$39.65	$39.99	$34.48	$34.53	$33.95	1,063,350
2021-11-16	$37.07	$37.87	$36.90	$37.39	$36.76	704,871
2021-11-15	$37.90	$38.01	$37.03	$37.04	$36.41	434,719
2021-11-12	$37.02	$37.71	$36.90	$37.58	$36.95	322,110
2021-11-11	$36.53	$37.06	$36.35	$36.94	$36.32	341,180
2021-11-10	$36.13	$36.87	$35.88	$36.35	$35.74	358,800
2021-11-09	$36.00	$36.47	$36.00	$36.13	$35.52	176,496
2021-11-08	$36.01	$36.48	$35.95	$36.08	$35.47	234,097
2021-11-05	$35.60	$36.29	$35.36	$36.16	$35.55	296,397
2021-11-04	$35.13	$35.60	$34.88	$35.10	$34.51	251,405
2021-11-03	$34.29	$35.69	$34.29	$35.08	$34.49	307,617
2021-11-02	$34.96	$34.96	$33.87	$34.34	$33.76	264,701
2021-11-01	$33.39	$35.01	$33.39	$34.82	$34.23	270,878
2021-10-29	$33.21	$33.49	$32.97	$33.24	$32.68	257,406
2021-10-28	$33.28	$33.69	$33.23	$33.36	$32.80	234,909
2021-10-27	$33.91	$34.14	$32.98	$33.00	$32.44	252,147
2021-10-26	$34.76	$34.76	$33.86	$33.93	$33.36	209,867
2021-10-25	$33.90	$34.63	$33.69	$34.58	$34.00	247,476
2021-10-22	$33.83	$34.12	$33.72	$33.90	$33.33	148,221
2021-10-21	$33.97	$34.16	$33.58	$33.88	$33.31	213,897
2021-10-20	$33.72	$34.21	$33.53	$33.89	$33.32	230,097
2021-10-19	$33.69	$33.83	$33.18	$33.72	$33.15	231,820
2021-10-18	$33.12	$33.69	$33.02	$33.43	$32.87	291,742
2021-10-15	$34.01	$34.01	$33.28	$33.28	$32.72	201,616
2021-10-14	$33.44	$33.74	$33.30	$33.43	$32.87	218,919
2021-10-13	$33.30	$33.33	$32.65	$33.25	$32.69	228,270
2021-10-12	$33.27	$33.33	$32.85	$33.17	$32.61	168,914
2021-10-11	$33.77	$33.96	$33.15	$33.15	$32.59	168,486
2021-10-08	$33.74	$33.94	$33.36	$33.59	$33.02	180,400
2021-10-07	$33.35	$34.33	$33.35	$33.75	$33.18	281,206
2021-10-06	$32.34	$33.25	$32.21	$33.00	$32.44	440,958
2021-10-05	$32.69	$33.14	$32.20	$32.84	$32.29	242,677
2021-10-04	$32.80	$32.94	$32.24	$32.67	$32.12	383,897
2021-10-01	$32.34	$33.01	$31.92	$32.77	$32.22	499,509
2021-09-30	$34.21	$34.21	$32.23	$32.23	$31.69	294,069
2021-09-29	$34.85	$35.02	$34.10	$34.15	$33.57	284,155
2021-09-28	$34.98	$35.39	$34.41	$34.71	$34.12	282,268
2021-09-27	$33.60	$35.64	$33.60	$35.08	$34.49	601,843
2021-09-24	$33.57	$33.83	$33.26	$33.48	$32.91	187,774
2021-09-23	$33.91	$34.54	$33.58	$33.63	$33.06	241,738
2021-09-22	$33.04	$33.99	$32.97	$33.57	$33.00	334,290
2021-09-21	$33.36	$33.62	$32.68	$32.89	$32.33	284,062
2021-09-20	$32.68	$33.41	$32.60	$33.15	$32.59	364,375
2021-09-17	$33.19	$33.54	$32.63	$33.29	$32.73	1,317,973
2021-09-16	$33.29	$33.60	$32.93	$33.31	$32.75	623,134
2021-09-15	$33.31	$34.00	$32.98	$33.07	$32.51	537,439
2021-09-14	$33.77	$33.91	$32.80	$33.17	$32.61	290,677
2021-09-13	$33.97	$33.97	$33.18	$33.70	$33.13	255,094
2021-09-10	$34.46	$34.66	$33.46	$33.52	$32.95	239,105
2021-09-09	$33.48	$34.33	$33.37	$34.22	$33.64	489,842
2021-09-08	$34.40	$34.40	$33.19	$33.24	$32.68	438,042
2021-09-07	$34.45	$34.84	$34.36	$34.39	$33.81	381,744
2021-09-03	$34.51	$34.72	$34.23	$34.53	$33.95	418,750
2021-09-02	$35.05	$35.16	$34.59	$34.86	$34.27	327,239
2021-09-01	$34.99	$35.33	$34.71	$35.05	$34.46	317,959
2021-08-31	$35.42	$35.51	$34.35	$35.01	$34.27	806,942
2021-08-30	$35.53	$35.53	$35.05	$35.40	$34.65	337,919
2021-08-27	$35.07	$35.85	$34.85	$35.51	$34.76	390,718
2021-08-26	$35.53	$35.64	$34.67	$35.03	$34.29	370,852
2021-08-25	$35.31	$36.04	$35.29	$35.52	$34.77	325,566
2021-08-24	$35.08	$35.72	$34.89	$35.46	$34.71	322,489
2021-08-23	$35.39	$35.39	$34.48	$35.11	$34.37	513,419
2021-08-20	$34.99	$35.40	$34.38	$35.24	$34.50	682,001
2021-08-19	$33.96	$35.01	$33.49	$34.87	$34.13	742,296
2021-08-18	$33.87	$34.44	$32.73	$33.74	$33.03	907,414
2021-08-17	$35.47	$35.48	$34.18	$34.29	$33.57	657,274
2021-08-16	$35.70	$36.27	$35.14	$35.83	$35.07	303,875
2021-08-13	$36.34	$36.54	$35.67	$35.94	$35.18	250,211
2021-08-12	$35.78	$36.57	$35.52	$36.44	$35.67	359,477
2021-08-11	$35.16	$36.09	$35.03	$36.00	$35.24	319,537
2021-08-10	$33.88	$35.21	$33.83	$35.18	$34.44	317,628
2021-08-09	$34.10	$34.33	$33.71	$33.91	$33.20	186,608
2021-08-06	$34.50	$34.80	$34.02	$34.10	$33.38	217,847
2021-08-05	$33.87	$34.43	$33.64	$34.15	$33.43	171,416
2021-08-04	$33.62	$34.06	$33.54	$33.62	$32.91	273,517
2021-08-03	$34.19	$34.36	$33.91	$34.02	$33.30	454,042
2021-08-02	$33.74	$34.72	$33.74	$34.13	$33.41	546,174
2021-07-30	$33.94	$34.45	$33.56	$33.58	$32.87	441,164
2021-07-29	$33.90	$34.53	$33.84	$33.89	$33.18	281,560
2021-07-28	$33.65	$33.81	$33.04	$33.40	$32.70	252,175
2021-07-27	$33.32	$33.86	$33.04	$33.47	$32.76	403,114
2021-07-26	$33.30	$33.79	$33.25	$33.62	$32.91	291,615
2021-07-23	$33.12	$33.32	$32.64	$33.17	$32.47	168,637
2021-07-22	$34.23	$34.23	$32.71	$32.77	$32.08	254,482
2021-07-21	$33.84	$34.64	$33.68	$34.30	$33.58	347,724
2021-07-20	$32.66	$33.89	$32.43	$33.67	$32.96	487,903
2021-07-19	$33.34	$33.39	$32.40	$32.66	$31.97	353,704
2021-07-16	$34.60	$34.90	$33.48	$33.62	$32.91	294,861
2021-07-15	$34.35	$34.89	$33.94	$34.49	$33.76	319,079
2021-07-14	$35.28	$35.50	$34.53	$34.55	$33.82	320,820
2021-07-13	$35.88	$35.99	$35.03	$35.04	$34.30	246,118
2021-07-12	$35.89	$36.28	$35.66	$36.18	$35.42	213,228
2021-07-09	$35.96	$36.75	$35.96	$36.27	$35.51	198,591
2021-07-08	$35.46	$36.13	$34.65	$35.54	$34.79	326,402
2021-07-07	$36.42	$36.83	$36.19	$36.20	$35.44	269,629
2021-07-06	$37.03	$37.37	$35.56	$36.60	$35.83	460,506
2021-07-02	$38.05	$38.05	$37.17	$37.18	$36.40	215,630
2021-07-01	$37.20	$37.97	$37.01	$37.85	$37.05	325,286
2021-06-30	$36.96	$37.42	$36.94	$37.04	$36.26	306,391
2021-06-29	$38.12	$38.15	$37.19	$37.23	$36.45	274,320
2021-06-28	$37.86	$38.22	$36.83	$37.61	$36.82	504,531
2021-06-25	$38.43	$39.10	$37.48	$37.85	$37.05	2,100,419
2021-06-24	$38.10	$38.86	$37.74	$38.33	$37.52	833,789
2021-06-23	$37.63	$38.53	$37.63	$37.89	$37.09	520,753
2021-06-22	$37.61	$37.95	$37.25	$37.56	$36.77	481,176
2021-06-21	$36.98	$38.15	$36.96	$37.93	$37.13	539,741
2021-06-18	$36.01	$36.91	$35.81	$36.79	$36.01	799,415
2021-06-17	$37.51	$37.61	$36.00	$36.74	$35.97	849,723
2021-06-16	$41.15	$41.50	$37.21	$37.34	$36.55	1,481,620
2021-06-15	$42.42	$42.67	$41.98	$42.28	$41.39	534,035
2021-06-14	$43.35	$43.92	$42.25	$42.49	$41.59	388,070
2021-06-11	$42.62	$43.17	$42.62	$43.12	$42.21	177,649
2021-06-10	$42.58	$42.70	$42.16	$42.48	$41.58	253,180
2021-06-09	$42.77	$42.96	$42.15	$42.16	$41.27	348,576
2021-06-08	$42.77	$43.18	$42.56	$42.78	$41.88	179,671
2021-06-07	$42.89	$43.27	$42.46	$42.66	$41.76	266,840
2021-06-04	$42.02	$42.87	$41.91	$42.81	$41.91	224,879
2021-06-03	$41.10	$41.89	$40.31	$41.81	$40.93	391,233
2021-06-02	$41.92	$41.92	$41.05	$41.30	$40.43	748,383
2021-06-01	$41.42	$42.29	$41.27	$42.03	$41.14	327,273
2021-05-28	$42.43	$42.57	$41.15	$41.23	$40.36	206,358
2021-05-27	$42.57	$42.98	$42.09	$42.10	$41.06	334,908
2021-05-26	$41.76	$42.33	$41.76	$41.99	$40.96	270,764
2021-05-25	$41.86	$42.32	$41.61	$41.63	$40.60	237,696
2021-05-24	$42.04	$42.21	$41.79	$41.81	$40.78	166,647
2021-05-21	$42.31	$42.44	$41.55	$41.75	$40.72	449,815
2021-05-20	$41.50	$42.19	$41.14	$42.03	$40.99	238,813
2021-05-19	$41.74	$41.79	$40.83	$41.55	$40.53	159,400
2021-05-18	$43.14	$43.33	$42.23	$42.27	$41.23	525,588
2021-05-17	$43.55	$43.55	$42.58	$43.29	$42.22	183,269
2021-05-14	$43.39	$43.71	$42.90	$43.69	$42.61	176,720
2021-05-13	$41.45	$43.20	$41.45	$43.06	$42.00	289,033
2021-05-12	$43.20	$43.34	$41.20	$41.31	$40.29	200,253
2021-05-11	$44.60	$44.75	$42.91	$43.60	$42.53	216,614
2021-05-10	$44.61	$46.74	$44.61	$45.38	$44.26	765,209
2021-05-07	$44.07	$44.88	$44.07	$44.55	$43.45	507,402
2021-05-06	$44.29	$44.50	$43.62	$44.12	$43.03	224,602
2021-05-05	$45.03	$45.03	$43.86	$44.10	$43.01	448,000
2021-05-04	$45.03	$45.25	$44.27	$44.67	$43.57	374,392
2021-05-03	$44.82	$45.55	$44.34	$45.14	$44.03	502,722
2021-04-30	$44.68	$44.81	$44.03	$44.46	$43.36	721,470
2021-04-29	$45.39	$45.80	$44.39	$45.02	$43.91	276,889
2021-04-28	$44.78	$45.19	$44.42	$45.03	$43.92	345,668
2021-04-27	$43.76	$44.80	$43.70	$44.55	$43.45	255,318
2021-04-26	$43.60	$43.99	$43.06	$43.72	$42.64	280,951
2021-04-23	$42.88	$43.37	$42.56	$43.22	$42.16	305,167
2021-04-22	$43.15	$43.22	$42.45	$42.67	$41.62	290,123
2021-04-21	$42.41	$43.22	$41.98	$43.00	$41.94	244,671
2021-04-20	$43.02	$43.04	$41.75	$42.26	$41.22	250,769
2021-04-19	$43.74	$43.74	$42.55	$43.12	$42.06	209,615
2021-04-16	$43.57	$43.92	$43.11	$43.77	$42.69	178,655
2021-04-15	$43.30	$43.40	$42.49	$43.39	$42.32	262,554
2021-04-14	$42.81	$43.26	$42.55	$42.84	$41.78	190,122
2021-04-13	$42.91	$42.95	$42.33	$42.77	$41.72	230,041
2021-04-12	$43.23	$43.75	$42.83	$43.20	$42.14	249,019
2021-04-09	$43.00	$43.10	$42.75	$43.10	$42.04	269,560
2021-04-08	$42.57	$42.85	$42.13	$42.78	$41.73	192,524
2021-04-07	$43.09	$43.26	$42.34	$42.42	$41.38	233,946
2021-04-06	$42.70	$43.79	$42.67	$43.12	$42.06	391,911
2021-04-05	$43.50	$43.87	$42.15	$42.70	$41.65	462,645
2021-04-01	$42.70	$43.59	$42.45	$43.34	$42.27	227,054
2021-03-31	$43.06	$43.34	$42.25	$42.48	$41.43	343,827
2021-03-30	$41.99	$43.14	$41.90	$42.87	$41.81	253,067
2021-03-29	$42.83	$44.13	$42.12	$42.13	$41.09	337,212
2021-03-26	$42.92	$43.47	$42.36	$43.13	$42.07	248,819
2021-03-25	$40.74	$42.60	$40.48	$42.42	$41.38	432,988
2021-03-24	$42.47	$42.87	$41.22	$41.24	$40.22	301,517
2021-03-23	$43.01	$43.71	$41.62	$41.91	$40.88	352,086
2021-03-22	$44.06	$44.34	$43.25	$43.53	$42.46	290,872
2021-03-19	$44.29	$44.58	$43.80	$44.13	$43.04	684,956
2021-03-18	$44.61	$46.06	$44.11	$44.25	$43.16	515,998
2021-03-17	$44.08	$44.93	$43.49	$44.86	$43.75	543,088
2021-03-16	$45.38	$45.38	$44.15	$44.21	$43.12	332,264
2021-03-15	$45.52	$46.09	$45.00	$45.42	$44.30	315,774
2021-03-12	$44.68	$45.60	$44.53	$45.49	$44.37	192,114
2021-03-11	$44.60	$45.26	$44.14	$44.31	$43.22	272,220
2021-03-10	$43.11	$44.81	$42.85	$44.67	$43.57	371,659
2021-03-09	$43.90	$43.90	$42.67	$42.91	$41.85	423,816
2021-03-08	$41.96	$43.78	$41.77	$43.25	$42.18	703,264
2021-03-05	$39.91	$41.41	$39.62	$41.35	$40.33	774,989
2021-03-04	$40.75	$41.25	$38.79	$39.35	$38.38	737,059
2021-03-03	$41.10	$41.76	$40.67	$40.74	$39.74	893,769
2021-03-02	$42.15	$43.05	$41.25	$41.25	$40.09	1,115,524
2021-03-01	$43.14	$43.40	$41.96	$42.00	$40.82	685,848
2021-02-26	$41.37	$43.28	$41.37	$42.61	$41.41	576,317
2021-02-25	$41.77	$43.09	$41.38	$41.41	$40.24	620,963
2021-02-24	$39.90	$41.95	$39.34	$41.66	$40.48	569,846
2021-02-23	$39.49	$40.21	$39.08	$39.61	$38.49	700,546
2021-02-22	$38.71	$40.82	$38.66	$39.55	$38.43	565,120
2021-02-19	$38.23	$39.20	$38.05	$38.93	$37.83	1,473,046
2021-02-18	$37.55	$38.38	$37.44	$38.02	$36.95	495,495
2021-02-17	$36.29	$38.37	$35.30	$37.66	$36.60	1,064,692
2021-02-16	$41.33	$41.41	$39.61	$39.95	$38.82	536,038
2021-02-12	$41.25	$42.10	$40.60	$40.80	$39.65	306,343
2021-02-11	$41.54	$42.50	$41.03	$41.19	$40.03	543,067
2021-02-10	$41.26	$41.70	$39.99	$41.00	$39.84	427,118
2021-02-09	$40.80	$42.10	$40.70	$41.10	$39.94	438,646
2021-02-08	$39.98	$41.01	$39.86	$40.90	$39.75	349,868
2021-02-05	$40.07	$40.20	$38.92	$39.78	$38.66	382,287
2021-02-04	$38.37	$39.66	$38.32	$39.63	$38.51	454,847
2021-02-03	$38.01	$38.74	$37.57	$38.33	$37.25	313,427
2021-02-02	$36.93	$37.92	$36.22	$37.72	$36.66	640,180
2021-02-01	$38.84	$39.01	$36.79	$36.89	$35.85	661,613
2021-01-29	$39.27	$40.50	$38.72	$38.72	$37.63	694,988
2021-01-28	$42.25	$42.51	$40.63	$41.21	$40.05	456,425
2021-01-27	$42.59	$43.34	$41.84	$42.10	$40.91	420,883
2021-01-26	$44.74	$44.74	$42.72	$43.41	$42.19	259,962
2021-01-25	$44.06	$46.34	$43.99	$44.37	$43.12	870,961
2021-01-22	$43.09	$44.22	$42.74	$44.18	$42.93	252,778
2021-01-21	$42.88	$43.72	$42.88	$43.39	$42.17	259,374
2021-01-20	$42.98	$43.31	$42.65	$42.74	$41.53	339,934
2021-01-19	$44.07	$44.23	$42.55	$42.98	$41.77	307,671
2021-01-15	$44.23	$44.48	$43.71	$43.71	$42.48	332,174
2021-01-14	$43.89	$45.00	$43.67	$44.67	$43.41	348,595
2021-01-13	$43.71	$44.19	$43.32	$43.60	$42.37	285,337
2021-01-12	$42.87	$43.64	$42.87	$43.59	$42.36	189,618
2021-01-11	$42.85	$43.68	$42.66	$43.00	$41.79	245,462
2021-01-08	$43.43	$43.43	$42.79	$43.28	$42.06	336,740
2021-01-07	$42.51	$43.17	$42.12	$42.93	$41.72	342,375
2021-01-06	$40.71	$42.50	$40.38	$42.44	$41.24	499,994
2021-01-05	$39.59	$40.62	$39.48	$40.16	$39.03	328,497
2021-01-04	$39.87	$40.09	$39.03	$39.71	$38.59	419,575
2020-12-31	$40.19	$40.31	$39.73	$39.84	$38.72	244,884
2020-12-30	$40.50	$41.26	$40.30	$40.31	$39.17	260,462
2020-12-29	$41.45	$41.54	$40.21	$40.47	$39.33	370,616
2020-12-28	$41.10	$42.03	$41.05	$41.46	$40.29	433,783
2020-12-24	$40.77	$41.46	$40.47	$41.19	$40.03	135,470
2020-12-23	$40.65	$40.92	$40.11	$40.72	$39.57	231,626
2020-12-22	$39.38	$40.45	$39.22	$40.28	$39.14	405,377
2020-12-21	$38.96	$39.76	$38.86	$39.44	$38.33	333,527
2020-12-18	$40.51	$40.96	$39.94	$39.95	$38.82	986,112
2020-12-17	$40.27	$40.64	$39.77	$40.25	$39.11	420,649
2020-12-16	$40.00	$40.35	$39.59	$40.12	$38.99	359,468
2020-12-15	$39.59	$40.11	$39.43	$39.79	$38.67	492,159
2020-12-14	$39.00	$39.56	$38.49	$39.13	$38.03	664,999
2020-12-11	$38.61	$39.22	$38.37	$38.80	$37.71	367,660
2020-12-10	$38.16	$39.09	$37.68	$38.76	$37.67	394,627
2020-12-09	$38.45	$39.62	$38.19	$38.36	$37.28	494,348
2020-12-08	$37.51	$38.48	$37.51	$37.97	$36.90	438,389
2020-12-07	$38.84	$38.84	$37.51	$37.91	$36.84	332,508
2020-12-04	$38.70	$39.42	$38.21	$38.99	$37.89	372,875
2020-12-03	$37.34	$38.65	$37.25	$38.40	$37.32	312,841
2020-12-02	$36.57	$37.39	$36.50	$37.37	$36.32	313,241
2020-12-01	$37.43	$37.59	$36.48	$36.72	$35.68	440,122
2020-11-30	$38.65	$38.65	$36.98	$37.04	$35.86	479,675
2020-11-27	$38.50	$38.85	$38.25	$38.82	$37.58	168,381
2020-11-25	$38.82	$39.18	$38.34	$38.69	$37.46	264,572
2020-11-24	$39.07	$39.27	$37.80	$38.77	$37.53	859,351
2020-11-23	$39.42	$39.67	$38.37	$38.78	$37.54	538,739
2020-11-20	$39.67	$40.23	$38.96	$39.32	$38.07	655,952
2020-11-19	$39.04	$40.26	$38.03	$39.69	$38.42	902,726
2020-11-18	$40.40	$42.69	$39.38	$39.49	$38.23	1,400,869
2020-11-17	$37.24	$38.49	$36.66	$38.33	$37.11	835,844
2020-11-16	$37.01	$37.93	$36.91	$37.58	$36.38	272,725
2020-11-13	$36.31	$36.97	$36.05	$36.38	$35.22	246,701
2020-11-12	$37.12	$37.68	$35.81	$36.07	$34.92	319,750
2020-11-11	$36.53	$37.35	$36.15	$37.31	$36.12	429,687
2020-11-10	$35.43	$36.44	$35.15	$36.37	$35.21	1,046,236
2020-11-09	$39.00	$39.86	$35.06	$35.09	$33.97	990,135
2020-11-06	$35.93	$36.33	$35.72	$36.08	$34.93	370,519
2020-11-05	$35.14	$36.11	$35.14	$35.66	$34.52	203,700
2020-11-04	$34.42	$35.08	$34.29	$34.98	$33.86	404,512
2020-11-03	$35.44	$35.54	$34.56	$34.93	$33.82	227,415
2020-11-02	$34.79	$35.09	$34.44	$34.90	$33.79	317,226
2020-10-30	$34.73	$34.97	$33.70	$34.23	$33.14	640,578
2020-10-29	$34.03	$35.00	$33.77	$34.83	$33.72	301,571
2020-10-28	$34.02	$34.61	$33.90	$34.01	$32.93	365,980
2020-10-27	$35.54	$35.88	$34.72	$34.74	$33.63	304,883
2020-10-26	$35.76	$36.03	$35.19	$35.70	$34.56	527,083
2020-10-23	$35.92	$36.55	$35.53	$36.33	$35.17	255,900
2020-10-22	$35.59	$35.92	$35.24	$35.59	$34.45	296,800
2020-10-21	$35.57	$35.96	$35.36	$35.52	$34.39	518,003
2020-10-20	$36.07	$36.27	$35.50	$35.64	$34.50	329,112
2020-10-19	$36.00	$36.73	$35.17	$35.79	$34.65	641,247
2020-10-16	$34.87	$35.98	$34.72	$35.89	$34.75	595,631
2020-10-15	$33.66	$34.93	$33.66	$34.92	$33.81	284,923
2020-10-14	$34.71	$34.82	$34.07	$34.13	$33.04	398,417
2020-10-13	$34.57	$34.85	$34.17	$34.61	$33.51	476,108
2020-10-12	$34.09	$34.74	$34.03	$34.61	$33.51	476,169
2020-10-09	$34.50	$34.68	$33.70	$34.20	$33.11	299,792
2020-10-08	$34.11	$34.41	$33.58	$34.32	$33.23	337,532
2020-10-07	$33.00	$33.74	$32.75	$33.67	$32.60	354,455
2020-10-06	$33.50	$33.54	$32.44	$32.62	$31.58	598,916
2020-10-05	$33.16	$33.32	$32.58	$33.11	$32.05	249,867
2020-10-02	$31.93	$33.13	$31.93	$32.87	$31.82	220,145
2020-10-01	$31.92	$32.79	$31.32	$32.73	$31.69	825,747
2020-09-30	$30.92	$32.00	$30.92	$31.63	$30.62	1,142,242
2020-09-29	$30.81	$31.05	$30.46	$30.66	$29.68	223,950
2020-09-28	$30.82	$31.31	$30.69	$30.94	$29.95	613,728
2020-09-25	$30.29	$30.56	$30.17	$30.44	$29.47	355,882
2020-09-24	$30.71	$30.99	$29.87	$30.60	$29.62	902,427
2020-09-23	$31.56	$32.05	$30.61	$30.62	$29.64	575,649
2020-09-22	$30.52	$31.58	$30.50	$31.40	$30.40	273,243
2020-09-21	$31.39	$31.61	$30.14	$30.49	$29.52	346,925
2020-09-18	$32.87	$33.10	$31.88	$32.23	$31.20	922,770
2020-09-17	$32.45	$32.92	$32.00	$32.62	$31.58	365,610
2020-09-16	$32.35	$33.36	$32.30	$32.68	$31.64	364,299
2020-09-15	$32.76	$33.15	$32.19	$32.25	$31.22	172,759
2020-09-14	$32.85	$33.04	$32.20	$32.54	$31.50	268,920
2020-09-11	$32.55	$32.84	$32.14	$32.50	$31.46	238,334
2020-09-10	$32.22	$32.86	$32.06	$32.35	$31.32	336,978
2020-09-09	$31.84	$32.07	$31.32	$31.76	$30.75	266,429
2020-09-08	$31.18	$31.85	$30.78	$31.53	$30.52	436,209
2020-09-04	$32.45	$32.66	$31.30	$31.54	$30.53	251,055
2020-09-03	$33.64	$33.69	$31.96	$32.08	$31.06	342,705
2020-09-02	$33.46	$33.80	$33.01	$33.62	$32.55	298,961
2020-09-01	$32.32	$33.42	$32.26	$33.42	$32.29	218,330
2020-08-31	$33.01	$33.01	$32.35	$32.50	$31.40	339,330
2020-08-28	$33.46	$33.72	$33.02	$33.21	$32.08	266,051
2020-08-27	$33.17	$33.45	$33.05	$33.27	$32.14	305,875
2020-08-26	$32.50	$33.10	$32.26	$32.98	$31.86	385,066
2020-08-25	$32.95	$32.95	$32.27	$32.36	$31.26	321,943
2020-08-24	$32.75	$32.98	$32.51	$32.76	$31.65	336,769
2020-08-21	$32.78	$33.16	$32.15	$32.47	$31.37	405,938
2020-08-20	$33.02	$33.95	$32.74	$32.95	$31.83	776,678
2020-08-19	$33.85	$34.27	$32.65	$33.09	$31.97	836,618
2020-08-18	$33.07	$33.07	$31.96	$32.17	$31.08	625,714
2020-08-17	$32.31	$32.83	$31.99	$32.75	$31.64	319,901
2020-08-14	$31.59	$32.35	$31.26	$32.03	$30.94	234,885
2020-08-13	$31.62	$32.21	$31.50	$31.81	$30.73	236,208
2020-08-12	$32.36	$32.36	$31.31	$31.86	$30.78	331,530
2020-08-11	$31.75	$32.61	$31.75	$31.90	$30.82	312,009
2020-08-10	$30.91	$31.64	$30.91	$31.35	$30.29	250,411
2020-08-07	$30.07	$30.96	$29.86	$30.94	$29.89	224,077
2020-08-06	$29.93	$30.14	$29.65	$30.00	$28.98	200,982
2020-08-05	$29.25	$30.01	$28.96	$29.99	$28.97	373,668
2020-08-04	$28.63	$29.25	$28.63	$29.08	$28.09	250,078
2020-08-03	$28.63	$29.04	$28.40	$28.88	$27.90	221,391
2020-07-31	$28.66	$28.73	$27.93	$28.46	$27.49	269,856
2020-07-30	$27.76	$28.92	$27.70	$28.84	$27.86	330,758
2020-07-29	$27.67	$28.41	$27.67	$28.31	$27.35	181,807
2020-07-28	$27.68	$28.05	$27.45	$27.56	$26.63	216,119
2020-07-27	$27.49	$28.11	$27.49	$27.93	$26.98	182,715
2020-07-24	$28.42	$28.42	$27.48	$27.50	$26.57	202,526
2020-07-23	$28.31	$28.86	$28.12	$28.40	$27.44	214,869
2020-07-22	$27.48	$28.40	$27.48	$28.38	$27.42	287,071
2020-07-21	$27.45	$28.15	$27.45	$27.79	$26.85	202,396
2020-07-20	$27.57	$27.62	$26.81	$27.20	$26.28	207,470
2020-07-17	$28.40	$28.53	$27.52	$27.73	$26.79	256,378
2020-07-16	$28.44	$28.84	$28.18	$28.37	$27.41	262,349
2020-07-15	$27.99	$28.77	$27.69	$28.57	$27.60	322,516
2020-07-14	$26.66	$26.97	$26.47	$26.96	$26.05	278,174
2020-07-13	$27.32	$27.64	$26.60	$26.74	$25.83	230,904
2020-07-10	$26.35	$27.03	$26.21	$26.94	$26.03	194,855
2020-07-09	$27.17	$27.17	$25.98	$26.30	$25.41	221,145
2020-07-08	$27.26	$27.63	$26.97	$27.38	$26.45	211,192
2020-07-07	$27.40	$27.67	$27.16	$27.39	$26.46	277,503
2020-07-06	$27.83	$28.06	$27.50	$27.88	$26.93	330,002
2020-07-02	$27.57	$27.74	$26.84	$27.03	$26.11	265,606
2020-07-01	$27.10	$27.44	$26.68	$27.14	$26.22	375,237
2020-06-30	$26.76	$27.31	$26.60	$27.06	$26.14	322,842
2020-06-29	$26.23	$27.16	$26.21	$27.01	$26.09	423,623
2020-06-26	$26.45	$26.60	$25.53	$26.06	$25.18	853,397
2020-06-25	$27.35	$27.51	$25.93	$26.69	$25.78	606,410
2020-06-24	$27.50	$28.18	$26.56	$27.17	$26.25	815,709
2020-06-23	$27.90	$28.29	$27.11	$27.75	$26.81	739,619
2020-06-22	$26.63	$27.62	$26.09	$27.54	$26.61	293,435
2020-06-19	$28.27	$28.27	$26.46	$26.82	$25.91	471,632
2020-06-18	$27.83	$28.48	$27.57	$27.82	$26.88	267,554
2020-06-17	$29.50	$29.65	$28.21	$28.37	$27.41	399,576
2020-06-16	$28.77	$29.62	$28.47	$29.28	$28.29	607,278
2020-06-15	$25.78	$27.92	$25.78	$27.55	$26.62	368,251
2020-06-12	$28.19	$28.19	$26.25	$27.05	$26.13	273,809
2020-06-11	$27.48	$27.53	$26.69	$26.87	$25.96	317,966
2020-06-10	$29.56	$29.59	$28.18	$28.40	$27.44	338,094
2020-06-09	$29.29	$30.04	$28.76	$29.67	$28.66	354,206
2020-06-08	$29.90	$30.56	$29.72	$30.03	$29.01	247,124
2020-06-05	$29.85	$30.00	$28.77	$29.25	$28.26	282,307
2020-06-04	$27.50	$28.41	$27.45	$28.07	$27.12	256,743
2020-06-03	$27.12	$27.96	$26.94	$27.78	$26.84	218,844
2020-06-02	$26.30	$26.69	$26.03	$26.57	$25.67	278,409
2020-06-01	$25.94	$26.23	$25.53	$25.93	$25.05	343,747
2020-05-29	$25.94	$26.02	$25.20	$25.72	$24.85	359,768
2020-05-28	$27.41	$27.41	$25.86	$25.93	$25.05	271,402
2020-05-27	$26.19	$27.07	$25.67	$26.90	$25.99	338,787
2020-05-26	$25.22	$25.71	$25.16	$25.33	$24.47	334,718
2020-05-22	$24.66	$24.66	$23.94	$24.55	$23.72	187,443
2020-05-21	$23.74	$24.75	$23.66	$24.39	$23.56	221,593
2020-05-20	$24.13	$24.25	$23.66	$23.86	$23.05	304,060
2020-05-19	$24.26	$24.53	$23.45	$23.47	$22.67	175,577
2020-05-18	$23.80	$24.76	$23.79	$24.55	$23.72	331,170
2020-05-15	$21.97	$22.91	$21.70	$22.77	$22.00	199,103
2020-05-14	$21.12	$22.17	$20.61	$22.13	$21.38	264,414
2020-05-13	$21.92	$22.01	$21.30	$21.65	$20.92	401,321
2020-05-12	$23.79	$23.79	$22.29	$22.35	$21.59	366,477
2020-05-11	$23.69	$23.98	$22.81	$23.76	$22.95	339,741
2020-05-08	$22.81	$24.31	$22.72	$24.21	$23.39	317,460
2020-05-07	$22.06	$22.30	$21.81	$22.18	$21.43	250,733
2020-05-06	$22.38	$22.38	$21.71	$21.74	$21.00	195,067
2020-05-05	$22.80	$23.09	$22.10	$22.26	$21.51	371,875
2020-05-04	$21.90	$22.52	$21.82	$22.36	$21.60	340,268
2020-05-01	$22.75	$22.99	$21.96	$22.46	$21.70	223,480
2020-04-30	$23.73	$23.98	$23.29	$23.45	$22.65	277,675
2020-04-29	$23.81	$24.71	$23.48	$24.52	$23.69	310,210
2020-04-28	$23.51	$23.68	$22.88	$22.93	$22.15	314,606
2020-04-27	$21.34	$22.59	$21.34	$22.55	$21.79	324,297
2020-04-24	$20.45	$21.23	$20.20	$21.07	$20.36	200,904
2020-04-23	$19.94	$20.85	$19.94	$20.17	$19.49	314,923
2020-04-22	$20.22	$20.22	$19.68	$19.73	$19.06	170,300
2020-04-21	$19.35	$19.85	$19.33	$19.66	$18.99	285,326
2020-04-20	$20.48	$20.76	$19.94	$20.08	$19.40	253,327
2020-04-17	$20.26	$21.05	$19.90	$20.92	$20.21	371,025
2020-04-16	$20.06	$20.47	$19.05	$19.40	$18.74	359,680
2020-04-15	$20.26	$20.56	$19.67	$19.94	$19.26	368,183
2020-04-14	$21.63	$21.86	$20.85	$21.10	$20.38	308,810
2020-04-13	$21.22	$21.94	$20.35	$21.02	$20.31	331,505
2020-04-09	$21.54	$23.16	$21.31	$22.92	$22.14	534,542
2020-04-08	$20.58	$21.18	$20.12	$20.89	$20.18	402,656
2020-04-07	$20.53	$21.33	$19.82	$20.06	$19.38	556,866
2020-04-06	$18.02	$19.88	$18.02	$19.81	$19.14	445,089
2020-04-03	$17.78	$18.03	$16.72	$17.20	$16.62	439,942
2020-04-02	$17.90	$18.90	$17.42	$17.95	$17.34	527,191
2020-04-01	$19.56	$19.93	$17.95	$18.07	$17.46	488,667
2020-03-31	$20.17	$20.63	$19.76	$20.55	$19.85	477,395
2020-03-30	$19.50	$21.00	$19.15	$20.49	$19.80	386,595
2020-03-27	$21.74	$22.45	$21.01	$21.67	$20.94	324,650
2020-03-26	$19.97	$22.47	$19.97	$22.34	$21.58	481,026
2020-03-25	$19.80	$21.38	$19.14	$19.87	$19.20	470,783
2020-03-24	$18.14	$19.78	$17.85	$19.63	$18.96	588,186
2020-03-23	$17.58	$18.29	$16.55	$17.27	$16.68	480,886
2020-03-20	$18.00	$18.22	$16.83	$17.43	$16.84	668,757
2020-03-19	$16.59	$18.56	$16.17	$17.91	$17.30	509,503
2020-03-18	$18.76	$18.89	$15.61	$16.60	$16.04	419,584
2020-03-17	$20.61	$21.52	$19.21	$19.90	$19.23	651,595
2020-03-16	$20.75	$21.22	$19.22	$20.03	$19.35	900,169
2020-03-13	$21.45	$23.22	$20.45	$23.22	$22.43	652,086
2020-03-12	$22.21	$22.43	$20.10	$20.25	$19.56	652,367
2020-03-11	$24.54	$24.77	$23.78	$24.02	$23.21	587,420
2020-03-10	$27.02	$27.02	$24.74	$25.06	$24.21	550,448
2020-03-09	$26.32	$27.28	$25.94	$26.26	$25.37	455,039
2020-03-06	$27.91	$28.73	$26.81	$27.63	$26.69	419,595
2020-03-05	$29.00	$29.50	$28.26	$28.71	$27.60	338,125
2020-03-04	$29.20	$29.70	$28.72	$29.68	$28.53	287,354
2020-03-03	$29.01	$29.82	$28.03	$28.65	$27.54	353,135
2020-03-02	$28.82	$29.24	$28.24	$29.16	$28.03	270,279
2020-02-28	$28.50	$29.36	$28.13	$28.65	$27.54	396,084
2020-02-27	$29.14	$30.32	$28.52	$29.24	$28.11	327,459
2020-02-26	$30.19	$30.62	$29.62	$29.77	$28.62	211,539
2020-02-25	$31.29	$31.29	$29.79	$30.13	$28.96	380,694
2020-02-24	$32.07	$32.36	$30.79	$31.10	$29.89	375,178
2020-02-21	$33.86	$33.91	$32.84	$33.39	$32.09	352,873
2020-02-20	$33.97	$35.75	$33.62	$33.93	$32.61	610,265
2020-02-19	$34.92	$35.40	$32.38	$32.76	$31.49	910,436
2020-02-18	$32.03	$32.55	$31.63	$32.50	$31.24	401,956
2020-02-14	$31.98	$32.10	$31.72	$32.08	$30.84	181,628
2020-02-13	$31.90	$32.44	$31.59	$31.95	$30.71	252,763
2020-02-12	$31.72	$32.13	$31.44	$31.94	$30.70	344,165
2020-02-11	$31.61	$31.83	$31.26	$31.52	$30.30	214,505
2020-02-10	$30.79	$31.53	$30.78	$31.38	$30.16	231,407
2020-02-07	$31.37	$31.58	$30.80	$30.84	$29.64	195,044
2020-02-06	$31.48	$31.95	$31.40	$31.43	$30.21	186,168
2020-02-05	$31.18	$31.63	$30.78	$31.55	$30.33	203,870
2020-02-04	$31.43	$31.65	$30.89	$30.91	$29.71	164,342
2020-02-03	$30.86	$31.47	$30.86	$31.04	$29.84	221,336
2020-01-31	$31.71	$31.93	$30.62	$30.64	$29.45	249,493
2020-01-30	$31.57	$31.98	$31.39	$31.84	$30.61	189,938
2020-01-29	$32.24	$32.59	$31.85	$31.88	$30.64	153,242
2020-01-28	$32.33	$32.54	$32.15	$32.23	$30.98	172,168
2020-01-27	$31.93	$32.48	$31.76	$32.14	$30.89	222,716
2020-01-24	$32.93	$32.98	$32.24	$32.56	$31.30	434,351
2020-01-23	$32.76	$32.97	$32.59	$32.85	$31.58	233,042
2020-01-22	$32.40	$32.98	$32.31	$32.85	$31.58	184,914
2020-01-21	$31.91	$32.49	$31.90	$32.43	$31.17	196,888
2020-01-17	$32.30	$32.37	$31.90	$32.03	$30.79	224,190
2020-01-16	$31.99	$32.30	$31.91	$32.21	$30.96	218,409
2020-01-15	$31.51	$31.99	$31.51	$31.76	$30.53	316,704
2020-01-14	$31.44	$31.84	$31.27	$31.53	$30.31	265,670
2020-01-13	$31.44	$31.67	$31.29	$31.65	$30.42	252,522
2020-01-10	$31.72	$31.73	$31.26	$31.48	$30.26	336,964
2020-01-09	$31.77	$31.87	$31.50	$31.70	$30.47	262,276
2020-01-08	$31.42	$31.99	$31.39	$31.77	$30.54	245,500
2020-01-07	$31.40	$31.61	$31.29	$31.35	$30.13	209,310
2020-01-06	$30.97	$31.76	$30.86	$31.63	$30.40	264,833
2020-01-03	$31.04	$31.05	$30.68	$30.97	$29.77	241,788
2020-01-02	$31.65	$31.66	$30.70	$31.04	$29.84	305,800
2019-12-31	$31.38	$31.67	$31.38	$31.48	$30.26	198,792
2019-12-30	$31.57	$31.65	$31.27	$31.44	$30.22	201,896
2019-12-27	$31.80	$31.81	$31.48	$31.53	$30.31	159,102
2019-12-26	$31.81	$31.81	$31.45	$31.69	$30.46	179,257
2019-12-24	$31.71	$31.76	$31.50	$31.69	$30.46	83,193
2019-12-23	$31.35	$31.80	$31.04	$31.66	$30.43	248,714
2019-12-20	$31.81	$31.81	$31.20	$31.24	$30.03	1,096,922
2019-12-19	$31.37	$31.92	$31.11	$31.81	$30.58	260,291
2019-12-18	$31.27	$31.43	$31.00	$31.34	$30.12	279,171
2019-12-17	$31.00	$31.41	$30.84	$31.29	$30.08	237,250
2019-12-16	$31.48	$31.78	$30.99	$31.02	$29.82	483,900
2019-12-13	$31.28	$31.56	$30.81	$31.42	$30.20	374,012
2019-12-12	$31.22	$31.68	$30.79	$31.28	$30.07	229,575
2019-12-11	$31.18	$31.33	$30.95	$31.24	$30.03	248,708
2019-12-10	$31.44	$31.51	$31.11	$31.21	$30.00	230,669
2019-12-09	$31.48	$31.75	$31.30	$31.61	$30.38	277,654
2019-12-06	$31.78	$32.05	$31.60	$31.61	$30.38	433,161
2019-12-05	$31.19	$31.64	$31.17	$31.48	$30.26	373,691
2019-12-04	$30.92	$31.30	$30.82	$31.11	$29.90	355,032
2019-12-03	$30.87	$30.98	$30.34	$30.86	$29.66	358,894
2019-12-02	$31.53	$31.53	$30.69	$31.17	$29.96	362,711
2019-11-29	$31.60	$31.94	$31.49	$31.60	$30.37	153,624
2019-11-27	$32.43	$32.46	$31.72	$32.05	$30.67	367,128
2019-11-26	$32.53	$32.86	$32.19	$32.27	$30.88	445,300
2019-11-25	$31.15	$32.60	$30.96	$32.48	$31.08	504,428
2019-11-22	$30.80	$31.83	$30.68	$30.91	$29.58	893,559
2019-11-21	$33.08	$33.08	$30.51	$30.91	$29.58	2,125,628
2019-11-20	$36.26	$36.73	$36.00	$36.18	$34.62	612,392
2019-11-19	$37.25	$37.48	$36.07	$36.49	$34.92	508,573
2019-11-18	$36.69	$37.41	$36.50	$37.24	$35.64	383,308
2019-11-15	$36.72	$36.89	$36.38	$36.75	$35.17	260,778
2019-11-14	$36.18	$36.63	$36.18	$36.46	$34.89	150,752
2019-11-13	$36.09	$36.45	$35.93	$36.25	$34.69	163,465
2019-11-12	$36.16	$36.42	$35.84	$36.38	$34.81	187,472
2019-11-11	$36.05	$36.31	$35.69	$36.01	$34.46	251,403
2019-11-08	$36.89	$36.92	$36.17	$36.35	$34.79	179,899
2019-11-07	$36.75	$37.26	$36.59	$36.96	$35.37	342,074
2019-11-06	$35.71	$36.58	$35.53	$36.53	$34.96	335,158
2019-11-05	$35.78	$35.99	$35.42	$35.65	$34.12	368,881
2019-11-04	$35.66	$35.79	$35.22	$35.68	$34.14	389,069
2019-11-01	$35.45	$35.98	$35.26	$35.41	$33.89	240,915
2019-10-31	$35.91	$35.92	$35.07	$35.51	$33.98	284,786
2019-10-30	$35.79	$35.98	$35.23	$35.90	$34.36	209,980
2019-10-29	$35.51	$35.99	$35.51	$35.77	$34.23	264,656
2019-10-28	$36.25	$36.44	$35.56	$35.56	$34.03	281,235
2019-10-25	$35.59	$36.24	$35.59	$36.05	$34.50	187,587
2019-10-24	$35.56	$35.79	$35.14	$35.64	$34.11	169,909
2019-10-23	$35.39	$35.81	$35.24	$35.52	$33.99	236,527
2019-10-22	$35.07	$35.53	$34.87	$35.43	$33.91	131,762
2019-10-21	$35.19	$35.69	$35.13	$35.14	$33.63	135,140
2019-10-18	$34.78	$35.03	$34.55	$34.97	$33.47	131,472
2019-10-17	$34.42	$35.08	$34.14	$34.97	$33.47	277,719
2019-10-16	$33.97	$34.37	$33.97	$34.36	$32.88	189,665
2019-10-15	$33.74	$34.26	$33.63	$34.03	$32.57	138,431
2019-10-14	$33.24	$33.75	$32.97	$33.74	$32.29	153,077
2019-10-11	$33.00	$33.86	$33.00	$33.32	$31.89	275,892
2019-10-10	$32.70	$33.02	$32.38	$32.62	$31.22	220,734
2019-10-09	$32.85	$33.21	$32.68	$32.76	$31.35	165,247
2019-10-08	$32.73	$32.88	$32.42	$32.68	$31.27	224,678
2019-10-07	$32.72	$33.30	$32.61	$33.10	$31.68	282,353
2019-10-04	$32.33	$32.85	$32.24	$32.84	$31.43	216,229
2019-10-03	$32.39	$32.50	$31.89	$32.28	$30.89	217,850
2019-10-02	$32.99	$33.14	$31.80	$32.48	$31.08	322,137
2019-10-01	$33.75	$34.15	$32.98	$33.35	$31.92	480,799
2019-09-30	$33.38	$33.89	$33.30	$33.59	$32.14	340,612
2019-09-27	$33.77	$33.92	$33.23	$33.34	$31.91	268,305
2019-09-26	$33.98	$34.31	$33.56	$33.70	$32.25	152,882
2019-09-25	$33.52	$34.07	$33.38	$33.98	$32.52	344,057
2019-09-24	$33.48	$33.87	$33.19	$33.43	$31.99	400,294
2019-09-23	$32.06	$33.60	$32.06	$33.39	$31.95	445,807
2019-09-20	$32.64	$33.12	$32.31	$32.32	$30.93	638,958
2019-09-19	$32.60	$33.11	$32.47	$32.59	$31.19	272,184
2019-09-18	$32.42	$32.51	$32.01	$32.43	$31.03	292,706
2019-09-17	$32.40	$32.53	$31.93	$32.44	$31.04	224,649
2019-09-16	$32.92	$33.20	$32.30	$32.61	$31.21	287,628
2019-09-13	$33.35	$33.73	$32.99	$33.11	$31.69	187,001
2019-09-12	$33.00	$33.22	$32.66	$33.05	$31.63	240,902
2019-09-11	$32.31	$33.30	$32.04	$33.23	$31.80	261,516
2019-09-10	$31.67	$32.23	$31.41	$32.21	$30.82	351,145
2019-09-09	$31.66	$31.83	$31.29	$31.67	$30.31	257,807
2019-09-06	$31.37	$32.00	$31.37	$31.48	$30.13	221,331
2019-09-05	$31.16	$31.70	$31.16	$31.34	$29.99	292,984
2019-09-04	$31.27	$31.61	$30.52	$30.89	$29.44	247,176
2019-09-03	$31.57	$31.94	$31.06	$31.17	$29.71	284,234
2019-08-30	$31.95	$32.47	$31.75	$31.87	$30.37	230,022
2019-08-29	$31.56	$32.01	$31.41	$31.77	$30.28	249,930
2019-08-28	$30.42	$31.23	$30.28	$31.16	$29.70	246,153
2019-08-27	$31.33	$31.34	$30.28	$30.46	$29.03	360,807
2019-08-26	$32.03	$32.06	$30.67	$31.06	$29.60	388,769
2019-08-23	$32.50	$33.37	$31.53	$31.62	$30.13	579,597
2019-08-22	$30.05	$31.66	$30.05	$31.52	$30.04	470,995
2019-08-21	$32.09	$34.25	$30.00	$30.04	$28.63	1,084,449
2019-08-20	$31.84	$32.07	$30.16	$30.64	$29.20	797,669
2019-08-19	$32.22	$32.99	$31.83	$31.88	$30.38	311,701
2019-08-16	$31.60	$31.97	$31.53	$31.75	$30.26	251,867
2019-08-15	$31.70	$31.83	$31.29	$31.40	$29.92	291,540
2019-08-14	$31.83	$32.11	$31.39	$31.44	$29.96	193,431
2019-08-13	$31.47	$32.67	$31.47	$32.41	$30.89	222,896
2019-08-12	$31.50	$32.08	$31.50	$31.69	$30.20	269,453
2019-08-09	$32.00	$32.00	$31.30	$31.61	$30.13	458,487
2019-08-08	$31.46	$32.21	$31.37	$32.12	$30.61	254,055
2019-08-07	$30.68	$31.65	$30.68	$31.45	$29.97	268,006
2019-08-06	$31.17	$31.48	$30.68	$31.11	$29.65	265,900
2019-08-05	$31.57	$31.62	$30.68	$31.05	$29.59	347,565
2019-08-02	$32.10	$32.48	$32.09	$32.19	$30.68	215,029
2019-08-01	$33.01	$33.74	$32.15	$32.30	$30.78	447,807
2019-07-31	$32.59	$33.82	$32.59	$32.99	$31.44	677,461
2019-07-30	$31.87	$32.59	$31.79	$32.44	$30.92	471,338
2019-07-29	$31.65	$31.99	$31.50	$31.98	$30.48	271,084
2019-07-26	$31.84	$32.06	$31.66	$31.68	$30.19	300,745
2019-07-25	$32.11	$32.33	$31.62	$31.74	$30.25	409,590
2019-07-24	$31.31	$32.39	$31.31	$32.19	$30.68	264,385
2019-07-23	$32.15	$32.43	$31.68	$32.12	$30.61	262,791
2019-07-22	$32.43	$32.52	$31.74	$31.99	$30.49	282,190
2019-07-19	$32.66	$33.08	$32.25	$32.26	$30.74	304,684
2019-07-18	$32.52	$32.76	$32.40	$32.64	$31.11	220,421
2019-07-17	$32.32	$32.85	$32.22	$32.47	$30.94	350,309
2019-07-16	$31.84	$32.56	$31.70	$32.29	$30.77	244,354
2019-07-15	$32.48	$32.60	$31.70	$31.97	$30.47	287,318
2019-07-12	$31.71	$32.48	$31.66	$32.32	$30.80	364,482
2019-07-11	$31.26	$31.65	$31.20	$31.59	$30.11	311,850
2019-07-10	$30.98	$31.51	$30.89	$31.33	$29.86	321,824
2019-07-09	$30.92	$31.15	$30.46	$30.73	$29.29	354,759
2019-07-08	$31.45	$31.58	$30.99	$31.14	$29.68	327,492
2019-07-05	$31.50	$31.71	$31.06	$31.59	$30.11	227,287
2019-07-03	$31.20	$31.70	$31.20	$31.55	$30.07	137,000
2019-07-02	$31.26	$31.48	$31.04	$31.26	$29.79	279,247
2019-07-01	$31.10	$31.44	$30.69	$31.35	$29.88	394,780
2019-06-28	$30.84	$31.10	$30.66	$30.66	$29.22	598,849
2019-06-27	$30.40	$31.05	$30.40	$30.82	$29.37	413,593
2019-06-26	$30.10	$30.58	$30.00	$30.27	$28.85	315,985
2019-06-25	$30.11	$30.45	$30.03	$30.09	$28.68	391,191
2019-06-24	$30.91	$31.06	$29.92	$30.06	$28.65	644,678
2019-06-21	$30.97	$31.61	$30.48	$30.98	$29.52	683,918
2019-06-20	$32.44	$33.20	$30.90	$31.14	$29.68	1,581,180
2019-06-19	$27.91	$32.51	$27.79	$32.45	$30.93	3,061,118
2019-06-18	$30.58	$30.76	$29.70	$29.79	$28.39	973,036
2019-06-17	$30.58	$31.00	$30.14	$30.24	$28.82	417,461
2019-06-14	$30.96	$31.08	$30.41	$30.55	$29.11	238,478
2019-06-13	$30.59	$31.03	$30.43	$30.88	$29.43	315,137
2019-06-12	$30.68	$31.04	$30.20	$30.45	$29.02	342,058
2019-06-11	$30.71	$31.21	$30.43	$30.71	$29.27	427,870
2019-06-10	$29.61	$31.15	$29.51	$30.42	$28.99	514,573
2019-06-07	$29.43	$29.59	$28.99	$29.34	$27.96	515,684
2019-06-06	$29.00	$30.75	$28.83	$29.34	$27.96	1,303,615
2019-06-05	$33.89	$34.05	$33.29	$33.51	$31.94	215,455
2019-06-04	$32.54	$33.86	$32.54	$33.86	$32.27	313,706
2019-06-03	$32.13	$32.54	$32.00	$32.22	$30.71	276,687
2019-05-31	$31.61	$32.28	$31.20	$32.19	$30.68	358,525
2019-05-30	$31.80	$32.40	$31.80	$32.03	$30.53	338,986
2019-05-29	$32.16	$32.43	$31.69	$31.85	$30.35	448,258
2019-05-28	$32.36	$32.95	$32.35	$32.45	$30.80	428,097
2019-05-24	$32.34	$32.98	$32.12	$32.35	$30.70	345,099
2019-05-23	$32.83	$33.12	$32.02	$32.18	$30.54	517,307
2019-05-22	$33.25	$33.44	$32.89	$33.20	$31.51	211,725
2019-05-21	$33.56	$33.75	$33.10	$33.57	$31.86	419,044
2019-05-20	$32.69	$33.58	$32.63	$33.39	$31.69	235,173
2019-05-17	$33.41	$33.65	$32.84	$32.88	$31.21	236,912
2019-05-16	$33.74	$34.19	$33.39	$33.64	$31.93	517,274
2019-05-15	$33.23	$33.62	$32.86	$33.53	$31.82	211,382
2019-05-14	$33.21	$33.71	$32.62	$33.58	$31.87	268,291
2019-05-13	$33.89	$33.89	$32.97	$33.24	$31.55	255,143
2019-05-10	$33.82	$34.47	$33.51	$34.46	$32.71	201,118
2019-05-09	$33.58	$33.95	$33.16	$33.92	$32.20	213,222
2019-05-08	$34.10	$34.38	$33.80	$33.85	$32.13	167,781
2019-05-07	$34.57	$34.77	$33.83	$34.06	$32.33	218,441
2019-05-06	$34.18	$34.96	$34.10	$34.76	$32.99	345,489
2019-05-03	$34.37	$34.75	$34.18	$34.73	$32.96	218,516
2019-05-02	$33.25	$34.25	$33.25	$34.13	$32.39	278,654
2019-05-01	$32.91	$33.44	$32.35	$33.16	$31.47	665,303
2019-04-30	$32.86	$33.31	$32.55	$32.80	$31.13	415,700
2019-04-29	$32.40	$33.05	$32.40	$32.90	$31.23	234,293
2019-04-26	$32.13	$32.59	$32.07	$32.45	$30.80	219,436
2019-04-25	$32.55	$32.67	$31.89	$32.05	$30.42	301,108
2019-04-24	$33.19	$33.41	$32.62	$32.78	$31.11	352,309
2019-04-23	$33.43	$33.52	$32.85	$33.29	$31.60	387,510
2019-04-22	$33.78	$33.80	$32.80	$33.01	$31.33	242,688
2019-04-18	$34.62	$34.73	$33.82	$33.92	$32.20	244,645
2019-04-17	$34.97	$35.28	$34.38	$34.72	$32.95	192,495
2019-04-16	$34.54	$35.05	$34.40	$34.97	$33.19	245,476
2019-04-15	$34.40	$34.56	$34.17	$34.39	$32.64	178,117
2019-04-12	$34.90	$35.05	$34.14	$34.34	$32.59	240,188
2019-04-11	$34.66	$34.88	$34.52	$34.75	$32.98	275,193
2019-04-10	$33.28	$34.86	$33.28	$34.66	$32.90	768,605
2019-04-09	$33.14	$33.68	$33.13	$33.18	$31.49	270,527
2019-04-08	$33.27	$33.48	$33.14	$33.29	$31.60	165,388
2019-04-05	$33.27	$33.61	$33.19	$33.36	$31.66	207,180
2019-04-04	$32.79	$33.49	$32.79	$33.14	$31.45	323,815
2019-04-03	$33.17	$33.44	$32.77	$32.90	$31.23	220,749
2019-04-02	$33.30	$33.30	$32.73	$32.93	$31.26	246,745
2019-04-01	$33.19	$33.57	$33.10	$33.42	$31.72	287,622
2019-03-29	$33.33	$33.41	$32.71	$32.99	$31.31	230,858
2019-03-28	$33.04	$33.45	$32.86	$33.22	$31.53	235,402
2019-03-27	$32.72	$33.18	$32.72	$32.92	$31.25	205,369
2019-03-26	$32.42	$33.00	$32.38	$32.62	$30.96	211,148
2019-03-25	$31.67	$32.43	$31.39	$32.26	$30.62	246,342
2019-03-22	$32.46	$32.66	$31.59	$31.61	$30.00	249,305
2019-03-21	$32.57	$32.98	$32.57	$32.69	$31.03	316,166
2019-03-20	$32.91	$33.34	$32.24	$32.64	$30.98	318,535
2019-03-19	$33.73	$33.74	$32.83	$32.95	$31.27	326,406
2019-03-18	$33.63	$33.87	$33.23	$33.70	$31.99	298,962
2019-03-15	$33.97	$34.16	$33.65	$33.69	$31.98	567,991
2019-03-14	$34.07	$34.07	$33.75	$33.83	$32.11	231,017
2019-03-13	$34.05	$34.39	$33.99	$34.16	$32.42	235,722
2019-03-12	$33.91	$34.14	$33.68	$34.02	$32.29	199,929
2019-03-11	$33.45	$34.00	$33.45	$33.97	$32.24	341,078
2019-03-08	$33.23	$33.42	$33.08	$33.40	$31.70	253,150
2019-03-07	$33.59	$33.73	$33.25	$33.33	$31.51	292,851
2019-03-06	$34.05	$34.29	$33.49	$33.57	$31.74	390,071
2019-03-05	$33.93	$34.30	$33.66	$33.99	$32.14	273,926
2019-03-04	$34.60	$34.63	$33.74	$34.04	$32.18	521,477
2019-03-01	$34.70	$34.85	$34.21	$34.59	$32.70	509,439
2019-02-28	$34.72	$34.79	$34.33	$34.41	$32.53	338,132
2019-02-27	$35.26	$35.55	$34.79	$34.83	$32.93	355,419
2019-02-26	$35.77	$35.98	$35.20	$35.24	$33.32	313,068
2019-02-25	$35.97	$36.63	$35.90	$35.99	$34.03	260,084
2019-02-22	$35.95	$36.50	$35.72	$35.90	$33.94	460,556
2019-02-21	$35.57	$36.12	$35.03	$35.79	$33.84	630,787
2019-02-20	$33.35	$36.09	$33.19	$36.01	$34.05	1,302,144
2019-02-19	$31.24	$32.36	$31.19	$32.22	$30.46	574,416
2019-02-15	$30.67	$31.44	$30.58	$31.41	$29.70	358,216
2019-02-14	$30.19	$30.71	$30.19	$30.54	$28.87	241,966
2019-02-13	$30.27	$30.68	$30.08	$30.44	$28.78	283,339
2019-02-12	$29.63	$30.18	$29.49	$30.11	$28.47	185,854
2019-02-11	$29.19	$29.41	$28.92	$29.34	$27.74	281,034
2019-02-08	$29.26	$29.50	$28.87	$29.15	$27.56	419,237
2019-02-07	$29.67	$29.80	$29.24	$29.42	$27.82	215,083
2019-02-06	$30.00	$30.12	$29.77	$29.85	$28.22	163,807
2019-02-05	$29.97	$30.24	$29.87	$30.11	$28.47	134,491
2019-02-04	$29.72	$30.09	$29.65	$29.89	$28.26	154,808
2019-02-01	$29.67	$30.04	$29.62	$29.83	$28.20	261,868
2019-01-31	$29.31	$29.85	$29.19	$29.62	$28.00	416,070
2019-01-30	$29.05	$29.44	$28.72	$29.29	$27.69	206,278
2019-01-29	$28.75	$29.22	$28.50	$29.02	$27.44	172,974
2019-01-28	$28.77	$29.09	$28.49	$28.98	$27.40	185,104
2019-01-25	$29.23	$29.40	$28.89	$29.00	$27.42	259,045
2019-01-24	$29.10	$29.40	$28.91	$28.99	$27.41	231,303
2019-01-23	$29.72	$29.88	$28.89	$29.10	$27.51	351,151
2019-01-22	$29.95	$30.10	$29.47	$29.68	$28.06	239,273
2019-01-18	$30.25	$30.54	$29.82	$30.13	$28.49	215,745
2019-01-17	$29.73	$30.13	$29.59	$29.98	$28.35	291,957
2019-01-16	$30.00	$30.52	$29.79	$29.84	$28.21	300,914
2019-01-15	$30.23	$30.23	$29.61	$29.97	$28.34	157,398
2019-01-14	$30.14	$30.43	$29.90	$30.20	$28.55	213,932
2019-01-11	$29.82	$30.24	$29.76	$30.24	$28.59	216,708
2019-01-10	$29.80	$30.22	$29.66	$30.02	$28.38	212,818
2019-01-09	$29.91	$30.38	$29.73	$30.19	$28.54	242,078
2019-01-08	$29.45	$29.94	$29.25	$29.91	$28.28	322,869
2019-01-07	$27.93	$29.39	$27.76	$29.20	$27.61	663,185
2019-01-04	$27.42	$28.02	$27.27	$27.93	$26.41	347,943
2019-01-03	$27.27	$27.42	$26.87	$27.03	$25.56	373,467
2019-01-02	$27.30	$27.79	$26.90	$27.49	$25.99	529,740
2018-12-31	$27.60	$27.75	$27.14	$27.71	$26.20	547,737
2018-12-28	$27.48	$27.75	$26.96	$27.41	$25.92	387,948
2018-12-27	$26.58	$27.45	$26.40	$27.44	$25.94	430,032
2018-12-26	$25.53	$26.97	$25.34	$26.93	$25.46	425,405
2018-12-24	$25.63	$26.06	$25.30	$25.35	$23.97	220,790
2018-12-21	$26.08	$26.63	$25.68	$25.79	$24.38	1,133,411
2018-12-20	$26.31	$26.55	$25.82	$26.08	$24.66	551,178
2018-12-19	$27.04	$27.27	$26.11	$26.34	$24.90	495,711
2018-12-18	$26.36	$27.38	$26.24	$27.00	$25.53	562,903
2018-12-17	$26.17	$26.78	$25.70	$26.09	$24.67	686,606
2018-12-14	$25.94	$26.60	$25.57	$25.73	$24.33	337,469
2018-12-13	$27.02	$27.09	$26.22	$26.25	$24.82	251,010
2018-12-12	$26.66	$27.42	$26.41	$26.90	$25.43	335,404
2018-12-11	$27.05	$27.36	$26.16	$26.32	$24.88	497,663
2018-12-10	$27.06	$27.19	$26.30	$26.72	$25.26	514,053
2018-12-07	$27.64	$27.93	$26.96	$27.06	$25.58	549,819
2018-12-06	$27.39	$27.72	$26.70	$27.69	$26.05	641,796
2018-12-04	$29.44	$29.56	$27.34	$27.68	$26.05	601,608
2018-12-03	$29.74	$30.75	$29.36	$29.71	$27.96	639,289
2018-11-30	$29.52	$29.69	$28.11	$29.23	$27.50	1,167,584
2018-11-29	$32.58	$32.62	$28.72	$29.81	$28.05	2,763,588
2018-11-28	$28.24	$29.40	$27.83	$29.16	$27.44	583,438
2018-11-27	$28.15	$28.36	$27.77	$28.15	$26.49	244,999
2018-11-26	$28.55	$28.84	$28.06	$28.35	$26.68	333,095
2018-11-23	$27.92	$28.67	$27.92	$28.26	$26.59	110,564
2018-11-21	$27.94	$28.45	$27.78	$28.04	$26.38	278,236
2018-11-20	$28.37	$28.78	$27.70	$27.77	$26.13	348,000
2018-11-19	$28.92	$29.33	$28.43	$28.75	$27.05	372,905
2018-11-16	$28.49	$29.10	$28.29	$28.99	$27.28	418,475
2018-11-15	$28.26	$28.84	$27.72	$28.83	$27.13	219,517
2018-11-14	$29.15	$29.37	$28.55	$28.58	$26.89	333,617
2018-11-13	$28.95	$29.31	$28.75	$28.92	$27.21	370,156
2018-11-12	$28.87	$29.18	$28.62	$28.74	$27.04	233,916
2018-11-09	$29.07	$29.34	$28.68	$28.90	$27.19	195,164
2018-11-08	$29.19	$29.40	$28.88	$29.20	$27.48	186,706
2018-11-07	$29.19	$29.43	$28.61	$29.37	$27.64	332,068
2018-11-06	$28.68	$29.58	$28.52	$29.10	$27.38	291,541
2018-11-05	$29.06	$29.71	$28.51	$28.76	$27.06	361,025
2018-11-02	$28.91	$29.31	$28.70	$29.09	$27.37	221,566
2018-11-01	$27.84	$28.97	$27.73	$28.74	$27.04	328,174
2018-10-31	$29.15	$29.15	$27.75	$27.80	$26.16	504,232
2018-10-30	$27.74	$28.83	$27.74	$28.75	$27.05	288,613
2018-10-29	$27.79	$28.26	$27.35	$27.74	$26.10	322,260
2018-10-26	$28.44	$28.44	$27.34	$27.51	$25.89	432,954
2018-10-25	$28.02	$29.05	$27.83	$28.84	$27.14	366,660
2018-10-24	$28.41	$29.03	$27.80	$27.83	$26.19	392,656
2018-10-23	$27.45	$28.83	$27.43	$28.51	$26.83	383,855
2018-10-22	$27.53	$28.08	$27.44	$27.84	$26.20	333,231
2018-10-19	$27.61	$28.07	$27.33	$27.37	$25.75	301,318
2018-10-18	$28.27	$28.56	$27.49	$27.59	$25.96	299,787
2018-10-17	$28.56	$28.59	$27.85	$28.34	$26.67	307,181
2018-10-16	$28.24	$28.78	$27.70	$28.61	$26.92	644,007
2018-10-15	$28.06	$28.40	$27.85	$28.12	$26.46	228,699
2018-10-12	$28.70	$28.70	$27.89	$28.13	$26.47	433,559
2018-10-11	$28.69	$29.00	$28.23	$28.24	$26.57	426,094
2018-10-10	$28.92	$29.37	$28.72	$28.74	$27.04	379,901
2018-10-09	$29.53	$29.76	$28.66	$28.98	$27.27	315,326
2018-10-08	$29.52	$29.72	$29.32	$29.63	$27.88	380,355
2018-10-05	$30.72	$30.72	$29.13	$29.67	$27.92	431,679
2018-10-04	$31.14	$31.14	$30.50	$30.62	$28.81	294,532
2018-10-03	$30.65	$31.54	$30.42	$31.35	$29.50	448,743
2018-10-02	$30.90	$31.02	$30.40	$30.55	$28.75	463,014
2018-10-01	$31.67	$31.75	$30.88	$30.97	$29.14	276,670
2018-09-28	$31.45	$31.98	$31.45	$31.60	$29.73	222,004
2018-09-27	$31.70	$31.90	$31.40	$31.50	$29.64	156,843
2018-09-26	$31.90	$32.20	$31.55	$31.65	$29.78	313,220
2018-09-25	$31.95	$32.20	$31.87	$31.90	$30.02	249,790
2018-09-24	$32.15	$32.20	$31.90	$32.00	$30.11	289,887
2018-09-21	$32.25	$32.90	$31.90	$32.20	$30.30	835,740
2018-09-20	$32.10	$32.30	$31.60	$32.20	$30.30	276,173
2018-09-19	$31.60	$32.25	$31.60	$31.95	$30.06	386,512
2018-09-18	$32.15	$32.15	$31.35	$31.70	$29.83	288,554
2018-09-17	$32.50	$32.60	$31.85	$32.00	$30.11	296,724
2018-09-14	$32.85	$33.20	$32.60	$32.75	$30.82	183,625
2018-09-13	$33.00	$33.08	$32.60	$32.95	$31.00	231,679
2018-09-12	$32.95	$33.10	$32.55	$32.80	$30.86	200,711
2018-09-11	$32.60	$33.35	$32.60	$33.00	$31.05	273,023
2018-09-10	$32.30	$33.00	$32.10	$32.75	$30.82	213,940
2018-09-07	$31.75	$32.50	$31.75	$32.10	$30.20	248,718
2018-09-06	$33.05	$33.25	$31.85	$31.90	$30.02	455,803
2018-09-05	$32.90	$33.33	$32.75	$33.20	$31.12	304,065
2018-09-04	$33.15	$33.20	$32.10	$33.15	$31.08	441,225
2018-08-31	$33.00	$33.35	$32.90	$33.25	$31.17	345,735
2018-08-30	$33.15	$33.40	$32.75	$33.15	$31.08	404,237
2018-08-29	$33.50	$33.60	$33.15	$33.15	$31.08	357,254
2018-08-28	$33.20	$33.60	$33.10	$33.50	$31.40	355,392
2018-08-27	$33.20	$33.40	$32.60	$33.15	$31.08	534,942
2018-08-24	$33.15	$33.95	$33.06	$33.30	$31.22	764,692
2018-08-23	$35.95	$36.25	$33.45	$33.55	$31.45	1,613,458
2018-08-22	$38.75	$39.15	$35.60	$37.45	$35.11	3,109,839
2018-08-21	$32.75	$33.60	$32.55	$33.10	$31.03	914,198
2018-08-20	$32.10	$32.55	$31.85	$32.40	$30.37	319,109
2018-08-17	$31.50	$32.05	$31.32	$31.90	$29.90	227,746
2018-08-16	$31.25	$31.95	$31.25	$31.45	$29.48	326,976
2018-08-15	$31.35	$31.35	$30.90	$31.10	$29.15	316,600
2018-08-14	$31.25	$31.73	$31.20	$31.40	$29.44	201,686
2018-08-13	$31.00	$31.23	$30.80	$31.15	$29.20	191,247
2018-08-10	$30.75	$31.30	$30.60	$31.05	$29.11	202,873
2018-08-09	$31.10	$31.40	$30.80	$30.85	$28.92	353,529
2018-08-08	$30.60	$31.20	$30.50	$31.00	$29.06	384,344
2018-08-07	$30.65	$30.85	$30.55	$30.65	$28.73	187,644
2018-08-06	$30.25	$30.75	$30.10	$30.45	$28.54	268,889
2018-08-03	$30.00	$30.50	$29.85	$30.25	$28.36	267,060
2018-08-02	$30.20	$30.80	$29.83	$30.10	$28.22	212,015
2018-08-01	$30.60	$30.85	$29.95	$30.20	$28.31	349,052
2018-07-31	$30.55	$30.75	$30.35	$30.50	$28.59	440,081
2018-07-30	$30.90	$31.10	$30.40	$30.45	$28.54	318,654
2018-07-27	$31.60	$31.65	$30.70	$30.90	$28.97	436,176
2018-07-26	$31.40	$32.05	$31.35	$31.65	$29.67	577,013
2018-07-25	$31.60	$31.80	$31.00	$31.30	$29.34	394,603
2018-07-24	$32.15	$32.35	$31.55	$31.75	$29.76	490,041
2018-07-23	$32.25	$32.55	$31.95	$32.10	$30.09	316,463
2018-07-20	$32.30	$32.80	$32.10	$32.40	$30.37	278,829
2018-07-19	$31.20	$32.55	$31.15	$32.40	$30.37	506,124
2018-07-18	$30.60	$31.20	$30.50	$31.00	$29.06	277,210
2018-07-17	$29.95	$30.90	$29.95	$30.65	$28.73	323,111
2018-07-16	$30.20	$30.30	$29.80	$29.95	$28.08	368,681
2018-07-13	$29.90	$30.23	$29.85	$30.10	$28.22	352,588
2018-07-12	$30.55	$30.70	$29.75	$29.85	$27.98	388,281
2018-07-11	$30.50	$30.50	$29.95	$30.30	$28.40	543,997
2018-07-10	$31.55	$31.55	$30.75	$30.80	$28.87	357,978
2018-07-09	$32.20	$32.20	$31.55	$31.65	$29.67	413,174
2018-07-06	$32.10	$32.20	$31.80	$32.10	$30.09	358,844
2018-07-05	$31.65	$32.18	$31.20	$32.10	$30.09	482,850
2018-07-03	$31.50	$31.70	$31.03	$31.55	$29.58	284,893
2018-07-02	$30.30	$31.25	$30.20	$31.25	$29.29	513,005
2018-06-29	$31.00	$31.20	$30.55	$30.60	$28.69	433,809
2018-06-28	$30.20	$30.90	$30.20	$30.85	$28.92	385,400
2018-06-27	$31.25	$31.33	$30.20	$30.30	$28.40	439,469
2018-06-26	$30.05	$31.40	$29.97	$31.30	$29.34	567,306
2018-06-25	$29.55	$30.20	$29.28	$30.05	$28.17	672,696
2018-06-22	$30.50	$30.50	$29.75	$29.80	$27.94	689,694
2018-06-21	$31.75	$31.80	$30.35	$30.50	$28.59	872,223
2018-06-20	$31.05	$32.95	$31.00	$31.75	$29.76	1,190,688
2018-06-19	$32.90	$33.35	$32.50	$33.25	$31.17	838,128
2018-06-18	$32.75	$33.60	$32.70	$33.15	$31.08	381,739
2018-06-15	$32.75	$33.00	$32.25	$32.80	$30.75	674,799
2018-06-14	$33.20	$33.25	$32.65	$32.85	$30.79	349,873
2018-06-13	$34.20	$34.20	$32.90	$33.10	$31.03	488,429
2018-06-12	$33.80	$34.15	$33.55	$34.10	$31.97	241,770
2018-06-11	$34.00	$34.10	$33.50	$33.70	$31.59	283,419
2018-06-08	$33.65	$34.23	$33.65	$34.10	$31.97	345,848
2018-06-07	$33.70	$33.80	$33.10	$33.75	$31.64	287,665
2018-06-06	$32.70	$33.55	$32.60	$33.55	$31.45	288,872
2018-06-05	$32.15	$32.80	$31.95	$32.75	$30.70	331,363
2018-06-04	$31.50	$32.15	$31.35	$32.05	$30.04	325,827
2018-06-01	$31.55	$31.65	$31.20	$31.30	$29.34	289,729
2018-05-31	$31.95	$32.10	$31.15	$31.20	$29.25	370,000
2018-05-30	$32.00	$32.30	$31.80	$32.05	$29.93	264,331
2018-05-29	$31.50	$32.00	$31.50	$31.75	$29.65	272,578
2018-05-25	$31.55	$31.85	$31.40	$31.75	$29.65	174,135
2018-05-24	$31.50	$31.80	$31.20	$31.50	$29.42	264,875
2018-05-23	$31.25	$31.73	$31.25	$31.50	$29.42	324,915
2018-05-22	$32.30	$32.30	$31.35	$31.40	$29.32	435,848
2018-05-21	$31.60	$32.35	$31.33	$32.20	$30.07	598,350
2018-05-18	$30.80	$31.55	$30.70	$31.50	$29.42	403,284
2018-05-17	$30.15	$30.85	$30.15	$30.75	$28.72	285,651
2018-05-16	$29.65	$30.40	$29.65	$30.30	$28.30	276,927
2018-05-15	$29.50	$29.90	$29.45	$29.60	$27.64	203,247
2018-05-14	$30.00	$30.05	$29.60	$29.65	$27.69	250,602
2018-05-11	$29.60	$30.00	$29.55	$29.90	$27.92	196,540
2018-05-10	$29.50	$30.00	$29.40	$29.75	$27.78	278,856
2018-05-09	$29.25	$29.55	$28.83	$29.35	$27.41	270,128
2018-05-08	$29.10	$29.50	$29.10	$29.30	$27.36	247,207
2018-05-07	$29.10	$29.25	$28.70	$29.05	$27.13	246,047
2018-05-04	$28.65	$29.20	$28.50	$29.10	$27.17	337,653
2018-05-03	$29.05	$29.20	$28.70	$28.75	$26.85	203,936
2018-05-02	$29.05	$29.40	$28.85	$29.05	$27.13	177,498
2018-05-01	$28.65	$29.05	$28.20	$29.05	$27.13	293,111
2018-04-30	$29.50	$29.50	$28.80	$28.80	$26.89	295,876
2018-04-27	$29.25	$29.45	$29.15	$29.30	$27.36	186,462
2018-04-26	$29.20	$29.50	$28.85	$29.30	$27.36	285,732
2018-04-25	$29.30	$29.60	$29.10	$29.20	$27.27	191,146
2018-04-24	$29.55	$29.75	$29.13	$29.30	$27.36	224,628
2018-04-23	$29.35	$29.56	$29.10	$29.40	$27.45	225,384
2018-04-20	$29.40	$29.55	$29.15	$29.20	$27.27	283,117
2018-04-19	$29.80	$29.85	$29.00	$29.40	$27.45	331,440
2018-04-18	$29.95	$30.35	$29.95	$30.05	$28.06	272,775
2018-04-17	$30.15	$30.40	$29.75	$29.90	$27.92	283,094
2018-04-16	$29.35	$30.15	$29.18	$29.95	$27.97	304,375
2018-04-13	$29.40	$29.55	$29.13	$29.20	$27.27	266,734
2018-04-12	$29.90	$30.05	$29.40	$29.45	$27.50	181,683
2018-04-11	$29.80	$30.00	$29.64	$29.85	$27.87	203,330
2018-04-10	$30.00	$30.05	$29.55	$29.85	$27.87	295,659
2018-04-09	$30.55	$30.65	$29.60	$29.65	$27.69	514,291
2018-04-06	$30.20	$30.85	$29.85	$30.25	$28.25	329,213
2018-04-05	$30.40	$30.50	$30.05	$30.45	$28.44	432,795
2018-04-04	$29.60	$30.40	$29.30	$30.20	$28.20	493,280
2018-04-03	$29.65	$30.10	$29.35	$30.05	$28.06	310,312
2018-04-02	$29.95	$30.00	$28.80	$29.50	$27.55	413,132
2018-03-29	$30.85	$30.95	$29.90	$29.95	$27.97	497,752
2018-03-28	$29.40	$30.85	$29.25	$30.80	$28.76	993,527
2018-03-27	$29.80	$30.05	$29.25	$29.30	$27.36	500,834
2018-03-26	$29.50	$29.75	$29.20	$29.70	$27.73	320,648
2018-03-23	$29.65	$29.65	$28.75	$28.75	$26.85	280,601
2018-03-22	$30.00	$30.20	$29.50	$29.50	$27.55	315,920
2018-03-21	$30.35	$30.75	$30.20	$30.20	$28.20	190,158
2018-03-20	$30.60	$30.80	$30.25	$30.35	$28.34	221,665
2018-03-19	$30.85	$31.05	$30.13	$30.55	$28.53	315,230
2018-03-16	$30.60	$31.40	$30.55	$30.95	$28.90	687,314
2018-03-15	$31.05	$31.20	$30.50	$30.60	$28.58	211,686
2018-03-14	$31.35	$31.60	$30.88	$30.90	$28.86	408,603
2018-03-13	$31.60	$31.85	$31.05	$31.25	$29.18	414,362
2018-03-12	$31.50	$31.85	$31.30	$31.40	$29.32	238,971
2018-03-09	$31.60	$31.90	$31.30	$31.50	$29.42	275,453
2018-03-08	$31.35	$31.50	$31.15	$31.50	$29.42	326,948
2018-03-07	$31.00	$31.35	$30.80	$31.25	$29.18	296,290
2018-03-06	$30.95	$31.50	$30.55	$31.35	$29.28	327,300
2018-03-05	$30.25	$30.95	$30.10	$30.80	$28.76	519,085
2018-03-02	$30.35	$30.75	$30.00	$30.55	$28.42	371,036
2018-03-01	$30.70	$31.00	$30.10	$30.60	$28.46	418,834
2018-02-28	$31.15	$31.50	$30.60	$30.70	$28.56	543,826
2018-02-27	$31.75	$32.00	$30.90	$31.00	$28.84	554,365
2018-02-26	$32.25	$32.30	$31.50	$31.60	$29.39	467,623
2018-02-23	$31.35	$32.30	$31.30	$32.20	$29.95	452,781
2018-02-22	$31.80	$32.40	$31.00	$31.10	$28.93	760,327
2018-02-21	$30.60	$32.65	$30.45	$31.75	$29.53	1,246,252
2018-02-20	$28.90	$29.45	$28.70	$28.90	$26.88	506,080
2018-02-16	$29.65	$29.90	$28.90	$29.10	$27.07	363,719
2018-02-15	$29.60	$29.80	$29.40	$29.75	$27.67	288,940
2018-02-14	$28.55	$29.60	$28.55	$29.30	$27.26	328,722
2018-02-13	$29.15	$29.30	$28.70	$28.75	$26.74	272,437
2018-02-12	$29.40	$29.50	$28.60	$29.20	$27.16	265,603
2018-02-09	$29.00	$29.63	$28.30	$29.25	$27.21	342,816
2018-02-08	$29.60	$29.60	$28.65	$28.65	$26.65	287,176
2018-02-07	$29.70	$30.25	$29.20	$29.55	$27.49	378,564
2018-02-06	$27.95	$30.00	$27.85	$29.80	$27.72	546,113
2018-02-05	$29.20	$29.49	$28.50	$28.55	$26.56	376,096
2018-02-02	$29.90	$30.30	$29.30	$29.55	$27.49	269,129
2018-02-01	$30.05	$30.80	$29.90	$30.25	$28.14	334,331
2018-01-31	$30.80	$31.10	$30.05	$30.15	$28.05	246,331
2018-01-30	$30.95	$31.35	$30.55	$30.75	$28.60	304,971
2018-01-29	$32.10	$32.25	$31.25	$31.30	$29.12	212,913
2018-01-26	$31.55	$32.25	$31.40	$32.15	$29.91	312,791
2018-01-25	$31.70	$31.70	$31.10	$31.50	$29.30	241,816
2018-01-24	$31.95	$32.00	$31.40	$31.50	$29.30	228,033
2018-01-23	$31.70	$31.95	$31.40	$31.95	$29.72	284,068
2018-01-22	$31.60	$31.90	$31.45	$31.75	$29.53	180,518
2018-01-19	$31.20	$31.75	$31.00	$31.60	$29.39	166,206
2018-01-18	$31.55	$31.80	$31.08	$31.20	$29.02	278,475
2018-01-17	$31.70	$31.95	$31.30	$31.65	$29.44	334,304
2018-01-16	$32.35	$33.35	$31.70	$31.85	$29.63	356,811
2018-01-12	$31.75	$32.40	$31.65	$32.10	$29.86	227,822
2018-01-11	$31.00	$31.65	$30.90	$31.55	$29.35	195,182
2018-01-10	$31.30	$31.40	$30.75	$30.95	$28.79	206,248
2018-01-09	$31.50	$31.80	$31.20	$31.45	$29.25	234,500
2018-01-08	$31.35	$31.83	$31.28	$31.50	$29.30	295,600
2018-01-05	$31.95	$31.95	$31.30	$31.40	$29.21	194,415
2018-01-04	$31.85	$32.15	$31.63	$31.90	$29.67	306,567
2018-01-03	$31.50	$31.80	$31.20	$31.60	$29.39	341,423
2018-01-02	$31.25	$31.40	$31.05	$31.30	$29.12	206,052
2017-12-29	$31.85	$32.00	$31.15	$31.20	$29.02	320,404
2017-12-28	$31.70	$31.95	$31.35	$31.70	$29.49	212,137
2017-12-27	$32.15	$32.17	$31.70	$31.75	$29.53	167,413
2017-12-26	$31.75	$32.05	$31.75	$32.00	$29.77	214,340
2017-12-22	$31.90	$31.90	$31.50	$31.65	$29.44	176,410
2017-12-21	$32.00	$32.15	$31.85	$31.90	$29.67	220,653
2017-12-20	$32.10	$32.20	$31.88	$32.00	$29.77	367,924
2017-12-19	$32.00	$32.05	$31.60	$32.00	$29.77	327,617
2017-12-18	$31.40	$32.15	$31.40	$31.95	$29.72	336,163
2017-12-15	$30.55	$31.25	$30.55	$31.05	$28.88	743,196
2017-12-14	$30.95	$31.05	$30.20	$30.40	$28.28	375,665
2017-12-13	$30.75	$31.15	$30.55	$30.90	$28.74	428,344
2017-12-12	$31.10	$31.15	$30.55	$30.70	$28.56	533,017
2017-12-11	$31.65	$31.65	$31.05	$31.05	$28.88	308,505
2017-12-08	$32.05	$32.35	$31.60	$31.60	$29.39	443,025
2017-12-07	$31.85	$32.40	$31.66	$32.00	$29.65	763,573
2017-12-06	$32.35	$32.53	$31.80	$31.85	$29.51	592,821
2017-12-05	$33.45	$33.55	$32.05	$32.20	$29.84	710,903
2017-12-04	$33.30	$34.25	$33.30	$33.55	$31.09	577,976
2017-12-01	$33.10	$33.25	$31.45	$33.05	$30.63	664,992
2017-11-30	$29.35	$32.90	$29.30	$32.90	$30.49	1,063,758
2017-11-29	$29.30	$29.75	$29.10	$29.50	$27.34	613,521
2017-11-28	$28.00	$29.25	$27.95	$29.20	$27.06	547,618
2017-11-27	$27.85	$28.25	$27.80	$27.95	$25.90	679,697
2017-11-24	$28.00	$28.00	$27.65	$28.00	$25.95	134,663
2017-11-22	$28.05	$28.40	$27.88	$27.95	$25.90	240,383
2017-11-21	$28.00	$28.05	$27.65	$27.95	$25.90	324,045
2017-11-20	$27.75	$27.95	$27.65	$27.95	$25.90	265,395
2017-11-17	$27.25	$27.75	$27.25	$27.75	$25.72	253,300
2017-11-16	$27.10	$27.45	$26.93	$27.40	$25.39	400,265
2017-11-15	$26.85	$27.10	$26.70	$26.90	$24.93	277,981
2017-11-14	$26.90	$27.15	$26.90	$27.05	$25.07	389,466
2017-11-13	$26.85	$27.10	$26.70	$26.95	$24.97	185,077
2017-11-10	$26.80	$27.03	$26.80	$26.95	$24.97	172,548
2017-11-09	$26.60	$27.00	$26.50	$26.80	$24.84	262,815
2017-11-08	$25.95	$26.93	$25.90	$26.75	$24.79	294,974
2017-11-07	$26.55	$26.70	$25.98	$26.10	$24.19	361,201
2017-11-06	$26.55	$26.80	$26.45	$26.45	$24.51	276,183
2017-11-03	$26.85	$27.10	$26.60	$26.65	$24.70	296,165
2017-11-02	$27.00	$27.08	$26.53	$26.80	$24.84	322,742
2017-11-01	$27.20	$27.35	$26.95	$27.15	$25.16	448,177
2017-10-31	$27.20	$27.45	$26.90	$26.95	$24.97	490,063
2017-10-30	$27.55	$27.75	$26.90	$27.05	$25.07	302,008
2017-10-27	$28.10	$28.13	$27.63	$27.70	$25.67	339,448
2017-10-26	$28.05	$28.40	$27.95	$28.00	$25.95	519,735
2017-10-25	$28.00	$28.15	$27.65	$27.95	$25.90	477,246
2017-10-24	$27.10	$28.35	$27.00	$27.95	$25.90	364,540
2017-10-23	$27.60	$27.65	$27.05	$27.15	$25.16	480,356
2017-10-20	$27.90	$28.10	$27.45	$27.60	$25.58	516,406
2017-10-19	$27.75	$28.00	$27.50	$27.65	$25.62	555,816
2017-10-18	$27.15	$28.23	$27.15	$27.80	$25.76	454,275
2017-10-17	$27.30	$27.50	$27.10	$27.10	$25.11	402,121
2017-10-16	$27.15	$27.45	$27.05	$27.40	$25.39	202,085
2017-10-13	$27.20	$27.50	$27.10	$27.15	$25.16	314,136
2017-10-12	$26.70	$27.25	$26.50	$27.10	$25.11	378,335
2017-10-11	$27.05	$27.30	$26.85	$26.95	$24.97	389,341
2017-10-10	$27.25	$27.28	$27.05	$27.10	$25.11	184,926
2017-10-09	$27.20	$27.45	$26.85	$27.00	$25.02	504,703
2017-10-06	$27.25	$27.60	$27.05	$27.20	$25.21	436,518
2017-10-05	$27.40	$27.95	$27.25	$27.25	$25.25	468,419
2017-10-04	$27.50	$27.64	$27.25	$27.45	$25.44	333,607
2017-10-03	$27.35	$27.50	$27.00	$27.40	$25.39	297,845
2017-10-02	$27.00	$27.25	$26.80	$27.25	$25.25	292,537
2017-09-29	$26.80	$27.10	$26.70	$26.90	$24.93	524,806
2017-09-28	$26.45	$26.85	$26.25	$26.80	$24.84	571,144
2017-09-27	$26.45	$26.70	$26.20	$26.55	$24.60	423,887
2017-09-26	$26.10	$26.50	$25.90	$26.20	$24.28	625,997
2017-09-25	$26.15	$26.40	$25.70	$25.95	$24.05	461,443
2017-09-22	$25.30	$26.18	$25.30	$26.10	$24.19	394,058
2017-09-21	$25.55	$25.75	$25.23	$25.25	$23.40	382,629
2017-09-20	$25.30	$25.68	$25.20	$25.65	$23.77	323,499
2017-09-19	$25.35	$25.50	$25.10	$25.35	$23.49	258,612
2017-09-18	$25.65	$25.65	$25.10	$25.40	$23.54	421,105
2017-09-15	$25.00	$25.70	$24.90	$25.55	$23.68	743,381
2017-09-14	$24.95	$25.20	$24.80	$24.95	$23.12	400,699
2017-09-13	$25.05	$25.50	$24.90	$25.05	$23.21	422,080
2017-09-12	$24.70	$25.20	$24.65	$25.05	$23.21	697,952
2017-09-11	$24.70	$24.95	$24.45	$24.55	$22.75	402,944
2017-09-08	$24.55	$24.75	$24.25	$24.55	$22.75	472,680
2017-09-07	$24.25	$24.85	$24.10	$24.75	$22.94	715,213
2017-09-06	$24.55	$24.63	$24.05	$24.10	$22.23	547,948
2017-09-05	$24.35	$24.80	$24.20	$24.35	$22.46	618,636
2017-09-01	$23.85	$24.48	$23.70	$24.40	$22.51	794,161
2017-08-31	$23.70	$23.90	$23.65	$23.85	$22.00	831,205
2017-08-30	$23.70	$23.80	$23.56	$23.70	$21.87	514,541
2017-08-29	$23.15	$24.00	$23.15	$23.75	$21.91	846,568
2017-08-28	$24.05	$24.10	$23.50	$23.60	$21.77	1,004,166
2017-08-25	$23.40	$24.20	$23.40	$24.10	$22.23	1,025,156
2017-08-24	$25.05	$25.20	$23.43	$23.55	$21.73	1,936,141
2017-08-23	$24.70	$26.10	$24.53	$24.95	$23.02	4,307,818
2017-08-22	$31.30	$31.75	$31.05	$31.25	$28.83	594,535
2017-08-21	$30.90	$31.30	$30.75	$31.15	$28.74	276,502
2017-08-18	$30.70	$31.23	$30.70	$31.05	$28.65	344,921
2017-08-17	$31.80	$32.05	$30.90	$30.90	$28.51	352,312
2017-08-16	$31.90	$32.43	$31.80	$31.90	$29.43	522,468
2017-08-15	$32.60	$32.60	$31.20	$31.85	$29.38	576,226
2017-08-14	$32.65	$32.80	$32.45	$32.65	$30.12	425,606
2017-08-11	$32.00	$32.70	$31.20	$32.35	$29.85	351,136
2017-08-10	$32.45	$32.65	$31.95	$32.30	$29.80	302,870
2017-08-09	$32.70	$32.95	$32.40	$32.60	$30.08	338,686
2017-08-08	$33.15	$33.28	$32.80	$33.00	$30.45	224,020
2017-08-07	$33.15	$33.30	$32.80	$33.15	$30.58	261,738
2017-08-04	$32.75	$33.10	$32.58	$33.00	$30.45	299,099
2017-08-03	$32.65	$32.80	$32.38	$32.60	$30.08	337,522
2017-08-02	$33.30	$33.50	$32.45	$32.60	$30.08	439,858
2017-08-01	$33.25	$33.70	$32.77	$33.35	$30.77	909,030
2017-07-31	$33.15	$34.10	$33.05	$33.80	$31.18	782,867
2017-07-28	$33.05	$33.30	$32.80	$33.00	$30.45	275,002
2017-07-27	$32.90	$33.45	$32.75	$33.25	$30.68	405,000
2017-07-26	$32.80	$33.25	$32.75	$32.85	$30.31	405,004
2017-07-25	$32.45	$33.20	$32.40	$32.80	$30.26	456,631
2017-07-24	$32.30	$32.45	$32.10	$32.40	$29.89	247,109
2017-07-21	$32.60	$32.60	$32.25	$32.35	$29.85	294,207
2017-07-20	$32.30	$32.70	$32.20	$32.55	$30.03	420,983
2017-07-19	$32.35	$32.65	$32.24	$32.30	$29.80	373,096
2017-07-18	$31.80	$32.35	$31.60	$32.35	$29.85	342,934
2017-07-17	$31.90	$32.35	$31.80	$31.90	$29.43	331,245
2017-07-14	$31.75	$31.95	$31.68	$31.90	$29.43	249,293
2017-07-13	$31.45	$31.85	$31.40	$31.70	$29.25	251,102
2017-07-12	$31.70	$32.05	$31.50	$31.50	$29.06	281,204
2017-07-11	$31.65	$31.80	$31.35	$31.50	$29.06	488,559
2017-07-10	$31.85	$31.85	$31.13	$31.65	$29.20	528,113
2017-07-07	$31.65	$32.00	$31.55	$31.95	$29.48	429,929
2017-07-06	$32.30	$32.30	$31.40	$31.55	$29.11	384,041
2017-07-05	$32.30	$32.40	$31.90	$32.25	$29.75	445,809
2017-07-03	$32.50	$32.75	$32.15	$32.35	$29.85	182,481
2017-06-30	$32.20	$32.65	$32.03	$32.50	$29.98	549,585
2017-06-29	$32.45	$32.50	$31.85	$32.00	$29.52	463,641
2017-06-28	$32.15	$32.75	$32.15	$32.35	$29.85	470,852
2017-06-27	$32.25	$32.55	$31.85	$31.85	$29.38	721,414
2017-06-26	$32.45	$32.81	$32.10	$32.20	$29.71	773,494
2017-06-23	$31.75	$32.75	$31.55	$32.30	$29.80	1,180,499
2017-06-22	$31.95	$32.60	$31.10	$31.60	$29.15	1,523,113
2017-06-21	$29.40	$32.20	$29.05	$32.00	$29.52	3,875,500
2017-06-20	$27.20	$27.30	$26.10	$26.20	$24.17	672,411
2017-06-19	$27.10	$27.25	$26.55	$27.25	$25.14	735,447
2017-06-16	$27.35	$27.35	$26.80	$27.05	$24.96	645,832
2017-06-15	$27.90	$27.95	$27.40	$27.65	$25.51	260,407
2017-06-14	$27.65	$28.15	$27.60	$28.05	$25.88	302,636
2017-06-13	$28.15	$28.15	$27.53	$27.65	$25.51	322,075
2017-06-12	$27.40	$28.20	$27.35	$28.00	$25.83	288,972
2017-06-09	$27.35	$27.65	$27.20	$27.40	$25.28	518,519
2017-06-08	$26.95	$27.60	$26.80	$27.40	$25.28	354,820
2017-06-07	$26.40	$27.05	$26.30	$26.95	$24.86	288,109
2017-06-06	$26.65	$26.85	$26.40	$26.40	$24.36	367,481
2017-06-05	$26.60	$26.85	$26.40	$26.80	$24.73	562,215
2017-06-02	$27.10	$27.40	$26.55	$26.65	$24.59	689,403
2017-06-01	$26.55	$27.20	$26.47	$27.15	$25.05	530,409
2017-05-31	$27.05	$27.05	$26.38	$26.50	$24.45	695,640
2017-05-30	$26.85	$27.20	$26.80	$27.00	$24.91	607,162
2017-05-26	$27.00	$27.05	$26.65	$26.95	$24.76	491,979
2017-05-25	$27.15	$27.35	$26.95	$27.00	$24.81	437,398
2017-05-24	$27.00	$27.15	$26.80	$27.00	$24.81	625,768
2017-05-23	$27.20	$27.30	$26.95	$27.05	$24.85	196,709
2017-05-22	$27.20	$27.30	$27.00	$27.10	$24.90	276,453
2017-05-19	$27.00	$27.30	$26.90	$27.15	$24.95	226,118
2017-05-18	$27.10	$27.20	$26.90	$27.05	$24.85	225,933
2017-05-17	$27.00	$27.18	$26.85	$27.00	$24.81	274,885
2017-05-16	$27.55	$27.63	$27.15	$27.30	$25.08	339,093
2017-05-15	$27.50	$28.00	$27.40	$27.45	$25.22	457,120
2017-05-12	$28.50	$28.60	$27.45	$27.45	$25.22	465,926
2017-05-11	$28.80	$28.85	$28.30	$28.70	$26.37	376,541
2017-05-10	$29.00	$29.05	$28.60	$28.85	$26.51	227,816
2017-05-09	$28.65	$29.05	$28.60	$29.00	$26.65	206,935
2017-05-08	$28.95	$29.00	$28.60	$28.65	$26.32	198,235
2017-05-05	$28.80	$28.90	$28.45	$28.90	$26.55	336,332
2017-05-04	$28.75	$28.95	$28.50	$28.70	$26.37	196,016
2017-05-03	$28.60	$28.90	$28.38	$28.65	$26.32	237,347
2017-05-02	$28.35	$29.00	$28.25	$28.80	$26.46	323,126
2017-05-01	$28.10	$28.60	$27.85	$28.40	$26.10	382,604
2017-04-28	$28.05	$28.20	$27.78	$27.90	$25.64	309,025
2017-04-27	$28.60	$28.60	$27.75	$28.00	$25.73	349,748
2017-04-26	$28.30	$28.90	$27.98	$28.65	$26.32	494,096
2017-04-25	$28.30	$28.65	$28.15	$28.20	$25.91	237,296
2017-04-24	$28.50	$28.50	$28.08	$28.10	$25.82	250,319
2017-04-21	$28.10	$28.30	$27.90	$28.00	$25.73	261,768
2017-04-20	$27.80	$28.28	$27.70	$28.20	$25.91	289,938
2017-04-19	$27.15	$27.60	$27.10	$27.55	$25.31	311,490
2017-04-18	$26.65	$27.05	$26.60	$27.00	$24.81	266,957
2017-04-17	$26.55	$26.80	$26.40	$26.70	$24.53	272,730
2017-04-13	$26.95	$27.05	$26.45	$26.55	$24.40	269,551
2017-04-12	$27.50	$27.60	$27.03	$27.05	$24.85	164,541
2017-04-11	$27.15	$27.55	$27.10	$27.55	$25.31	344,206
2017-04-10	$27.30	$27.65	$27.15	$27.15	$24.95	306,516
2017-04-07	$27.15	$27.80	$27.05	$27.40	$25.18	433,662
2017-04-06	$26.45	$27.35	$26.40	$27.35	$25.13	622,050
2017-04-05	$26.45	$26.70	$26.15	$26.25	$24.12	477,512
2017-04-04	$26.50	$26.95	$26.10	$26.30	$24.17	507,247
2017-04-03	$26.95	$27.20	$26.45	$26.55	$24.40	600,828
2017-03-31	$27.20	$27.35	$26.88	$27.00	$24.81	813,629
2017-03-30	$27.35	$27.53	$27.00	$27.20	$24.99	422,918
2017-03-29	$26.80	$27.53	$26.70	$27.30	$25.08	580,281
2017-03-28	$27.05	$27.05	$26.65	$26.85	$24.67	569,238
2017-03-27	$27.25	$27.45	$26.80	$27.10	$24.90	420,720
2017-03-24	$27.70	$27.90	$27.50	$27.70	$25.45	268,274
2017-03-23	$27.25	$28.00	$27.25	$27.65	$25.41	225,819
2017-03-22	$27.25	$27.45	$26.85	$27.25	$25.04	290,225
2017-03-21	$27.75	$27.90	$27.05	$27.35	$25.13	563,931
2017-03-20	$27.95	$28.10	$27.65	$27.65	$25.41	237,366
2017-03-17	$28.30	$28.35	$27.80	$28.00	$25.73	521,290
2017-03-16	$27.90	$28.45	$27.76	$28.15	$25.87	339,201
2017-03-15	$27.35	$28.00	$27.10	$27.85	$25.59	487,573
2017-03-14	$26.95	$27.38	$26.70	$27.25	$25.04	391,380
2017-03-13	$26.75	$27.00	$26.63	$27.00	$24.81	240,352
2017-03-10	$26.70	$27.00	$26.55	$26.65	$24.49	435,723
2017-03-09	$26.55	$27.00	$26.40	$26.50	$24.35	329,396
2017-03-08	$26.55	$26.85	$26.35	$26.60	$24.44	331,111
2017-03-07	$26.60	$26.80	$26.45	$26.50	$24.35	305,962
2017-03-06	$27.00	$27.13	$26.65	$26.75	$24.58	234,520
2017-03-03	$27.25	$27.55	$27.05	$27.15	$24.95	246,840
2017-03-02	$27.35	$27.45	$27.05	$27.35	$25.13	200,988
2017-03-01	$27.50	$27.75	$27.30	$27.45	$25.12	305,256
2017-02-28	$26.95	$27.30	$26.85	$27.00	$24.71	459,298
2017-02-27	$26.70	$27.20	$26.70	$27.05	$24.76	474,544
2017-02-24	$26.45	$26.85	$25.85	$26.80	$24.53	948,636
2017-02-23	$27.50	$27.50	$26.15	$26.70	$24.43	800,350
2017-02-22	$28.70	$29.75	$28.20	$28.40	$25.99	579,460
2017-02-21	$29.15	$29.50	$28.70	$29.45	$26.95	499,150
2017-02-17	$29.25	$29.40	$29.00	$29.10	$26.63	377,815
2017-02-16	$28.95	$29.30	$28.85	$29.25	$26.77	241,524
2017-02-15	$28.95	$29.30	$28.70	$28.95	$26.49	279,627
2017-02-14	$28.65	$29.35	$28.65	$29.15	$26.68	270,478
2017-02-13	$29.90	$29.95	$28.70	$28.85	$26.40	347,841
2017-02-10	$29.55	$29.90	$29.35	$29.90	$27.36	202,352
2017-02-09	$29.00	$29.70	$28.90	$29.55	$27.04	263,180
2017-02-08	$28.40	$28.85	$28.25	$28.85	$26.40	239,784
2017-02-07	$28.50	$28.75	$28.21	$28.60	$26.17	264,928
2017-02-06	$28.45	$28.55	$28.08	$28.50	$26.08	295,186
2017-02-03	$28.30	$28.83	$28.15	$28.65	$26.22	256,724
2017-02-02	$28.55	$28.55	$28.05	$28.20	$25.81	259,610
2017-02-01	$28.80	$29.20	$28.30	$28.50	$26.08	331,436
2017-01-31	$28.25	$28.75	$28.13	$28.60	$26.17	385,600
2017-01-30	$28.35	$28.53	$27.90	$28.40	$25.99	229,402
2017-01-27	$29.15	$29.25	$28.60	$28.80	$26.36	275,602
2017-01-26	$30.25	$30.25	$29.15	$29.25	$26.77	444,270
2017-01-25	$30.00	$30.63	$30.00	$30.25	$27.68	232,691
2017-01-24	$29.50	$29.90	$29.40	$29.90	$27.36	252,979
2017-01-23	$29.15	$29.41	$29.00	$29.20	$26.72	163,890
2017-01-20	$28.70	$29.25	$28.70	$29.15	$26.68	420,796
2017-01-19	$28.95	$29.10	$28.50	$28.75	$26.31	188,288
2017-01-18	$29.35	$29.55	$28.75	$29.05	$26.59	239,648
2017-01-17	$29.35	$29.65	$29.15	$29.30	$26.81	272,089
2017-01-13	$29.20	$29.63	$29.15	$29.35	$26.86	217,954
2017-01-12	$29.15	$29.30	$28.95	$29.05	$26.59	312,340
2017-01-11	$29.25	$29.60	$28.95	$29.10	$26.63	330,750
2017-01-10	$29.70	$30.30	$29.65	$30.10	$27.55	267,897
2017-01-09	$29.95	$29.95	$29.45	$29.60	$27.09	374,402
2017-01-06	$29.45	$30.15	$29.25	$29.95	$27.41	429,381
2017-01-05	$31.30	$31.30	$29.40	$29.55	$27.04	916,846
2017-01-04	$31.70	$31.95	$31.50	$31.95	$29.24	353,690
2017-01-03	$31.65	$32.20	$31.50	$31.55	$28.87	596,314
2016-12-30	$31.60	$31.65	$30.93	$31.05	$28.42	299,491
2016-12-29	$31.90	$32.05	$31.40	$31.70	$29.01	188,149
2016-12-28	$31.90	$32.15	$31.50	$31.80	$29.10	281,585
2016-12-27	$31.45	$31.90	$31.40	$31.70	$29.01	149,455
2016-12-23	$31.40	$31.60	$31.20	$31.40	$28.74	129,279
2016-12-22	$31.85	$32.10	$31.10	$31.25	$28.60	205,811
2016-12-21	$32.30	$32.50	$31.90	$32.05	$29.33	258,538
2016-12-20	$32.50	$32.60	$31.90	$32.45	$29.70	279,457
2016-12-19	$32.10	$32.90	$32.10	$32.45	$29.70	481,802
2016-12-16	$31.75	$32.30	$31.60	$31.95	$29.24	962,997
2016-12-15	$31.95	$32.38	$31.40	$31.60	$28.92	367,700
2016-12-14	$32.20	$32.40	$31.60	$31.85	$29.15	347,618
2016-12-13	$32.60	$32.70	$31.90	$32.20	$29.47	452,194
2016-12-12	$32.80	$32.85	$32.15	$32.35	$29.61	359,444
2016-12-09	$32.65	$32.85	$32.30	$32.80	$30.02	387,875
2016-12-08	$31.55	$32.85	$31.50	$32.75	$29.97	549,073
2016-12-07	$31.15	$32.10	$30.80	$31.60	$28.92	939,859
2016-12-06	$30.50	$31.60	$30.30	$31.15	$28.41	590,587
2016-12-05	$30.00	$30.40	$29.40	$30.35	$27.68	630,242
2016-12-02	$28.25	$30.00	$28.05	$29.80	$27.18	932,408
2016-12-01	$28.05	$29.05	$27.35	$28.10	$25.63	1,015,683
2016-11-30	$27.45	$27.45	$26.55	$26.75	$24.40	586,539
2016-11-29	$27.50	$27.60	$27.20	$27.25	$24.85	409,334
2016-11-28	$27.85	$27.85	$27.20	$27.45	$25.03	348,163
2016-11-25	$27.75	$27.97	$27.65	$27.90	$25.44	82,448
2016-11-23	$27.50	$27.80	$27.25	$27.80	$25.35	181,565
2016-11-22	$27.35	$27.70	$27.10	$27.65	$25.22	290,118
2016-11-21	$26.50	$27.20	$26.38	$27.10	$24.71	263,898
2016-11-18	$27.35	$27.55	$26.40	$26.55	$24.21	501,214
2016-11-17	$26.80	$27.35	$26.45	$27.25	$24.85	450,208
2016-11-16	$26.50	$26.85	$26.10	$26.55	$24.21	477,445
2016-11-15	$26.30	$26.40	$25.50	$26.00	$23.71	335,847
2016-11-14	$26.00	$26.40	$25.55	$26.20	$23.89	484,033
2016-11-11	$25.35	$25.75	$25.10	$25.75	$23.48	481,117
2016-11-10	$24.80	$25.35	$24.55	$25.20	$22.98	467,154
2016-11-09	$23.10	$24.50	$22.85	$24.45	$22.30	323,015
2016-11-08	$23.20	$23.68	$23.10	$23.55	$21.48	142,316
2016-11-07	$23.60	$23.70	$23.20	$23.45	$21.39	236,102
2016-11-04	$22.60	$23.73	$22.60	$23.10	$21.07	385,908
2016-11-03	$22.70	$22.95	$22.50	$22.55	$20.57	228,200
2016-11-02	$22.70	$23.08	$22.50	$22.75	$20.75	178,604
2016-11-01	$23.20	$23.40	$22.60	$22.75	$20.75	285,510
2016-10-31	$23.40	$23.45	$23.10	$23.40	$21.34	270,854
2016-10-28	$22.70	$23.40	$22.70	$23.25	$21.20	204,440
2016-10-27	$22.90	$23.05	$22.50	$22.70	$20.70	203,244
2016-10-26	$23.00	$23.20	$22.50	$22.80	$20.79	246,753
2016-10-25	$22.75	$23.20	$22.55	$23.00	$20.98	473,490
2016-10-24	$22.60	$23.05	$22.60	$23.05	$21.02	401,482
2016-10-21	$23.06	$23.46	$22.09	$22.58	$20.59	961,022
2016-10-20	$24.87	$24.93	$24.36	$24.51	$22.35	192,461
2016-10-19	$24.99	$25.22	$24.74	$25.17	$22.95	225,090
2016-10-18	$24.54	$25.23	$24.48	$24.99	$22.79	254,549
2016-10-17	$24.42	$24.49	$24.24	$24.26	$22.12	145,010
2016-10-14	$24.28	$24.46	$24.23	$24.37	$22.23	218,055
2016-10-13	$24.36	$25.24	$24.06	$24.12	$22.00	300,803
2016-10-12	$24.36	$24.63	$24.14	$24.53	$22.37	358,777
2016-10-11	$24.47	$24.55	$24.17	$24.25	$22.12	304,511
2016-10-10	$24.82	$25.06	$24.56	$24.57	$22.41	180,419
2016-10-07	$25.11	$25.37	$24.76	$24.79	$22.61	204,861
2016-10-06	$24.76	$25.15	$24.62	$25.14	$22.93	249,943
2016-10-05	$24.55	$24.89	$24.43	$24.78	$22.60	184,893
2016-10-04	$24.40	$24.72	$24.26	$24.39	$22.24	260,248
2016-10-03	$24.37	$24.73	$24.31	$24.46	$22.31	318,314
2016-09-30	$24.43	$24.67	$24.33	$24.56	$22.40	377,920
2016-09-29	$24.79	$24.89	$24.35	$24.43	$22.28	328,991
2016-09-28	$25.84	$25.85	$24.77	$24.96	$22.76	440,705
2016-09-27	$25.63	$25.94	$25.55	$25.91	$23.63	237,994
2016-09-26	$26.00	$26.21	$25.50	$25.66	$23.40	500,905
2016-09-23	$26.02	$26.32	$25.99	$26.04	$23.75	253,092
2016-09-22	$26.02	$26.31	$26.01	$26.15	$23.85	279,083
2016-09-21	$25.67	$25.93	$25.51	$25.88	$23.60	209,243
2016-09-20	$26.06	$26.15	$25.41	$25.50	$23.26	300,785
2016-09-19	$25.51	$25.98	$25.51	$25.89	$23.61	396,149
2016-09-16	$25.61	$25.69	$25.40	$25.42	$23.18	441,853
2016-09-15	$25.52	$25.80	$25.47	$25.68	$23.42	158,263
2016-09-14	$25.53	$25.76	$25.35	$25.57	$23.32	305,667
2016-09-13	$25.95	$26.15	$25.42	$25.55	$23.30	246,353
2016-09-12	$25.53	$26.14	$25.53	$26.11	$23.81	313,291
2016-09-09	$26.52	$26.65	$25.58	$25.60	$23.35	412,099
2016-09-08	$26.67	$27.05	$26.61	$26.69	$24.34	228,179
2016-09-07	$26.94	$27.15	$26.75	$26.92	$24.55	341,464
2016-09-06	$26.77	$26.96	$26.54	$26.96	$24.59	382,900
2016-09-02	$26.76	$26.99	$26.40	$26.76	$24.40	400,785
2016-09-01	$26.65	$26.86	$26.25	$26.55	$24.21	301,676
2016-08-31	$26.76	$26.90	$26.52	$26.67	$24.32	343,599
2016-08-30	$26.88	$27.05	$26.69	$26.80	$24.35	334,416
2016-08-29	$27.10	$27.34	$26.95	$27.02	$24.55	551,056
2016-08-26	$27.65	$27.85	$26.92	$27.10	$24.62	439,247
2016-08-25	$27.05	$27.78	$26.84	$27.61	$25.09	1,225,281
2016-08-24	$26.05	$28.08	$26.01	$27.24	$24.75	3,266,284
2016-08-23	$30.33	$31.22	$30.20	$31.20	$28.35	1,139,860
2016-08-22	$29.67	$30.33	$29.50	$30.12	$27.37	441,221
2016-08-19	$30.22	$30.22	$29.64	$29.67	$26.96	770,335
2016-08-18	$29.77	$30.34	$29.62	$30.28	$27.51	255,074
2016-08-17	$29.95	$30.16	$29.64	$29.70	$26.98	621,912
2016-08-16	$30.25	$30.40	$30.09	$30.13	$27.38	205,930
2016-08-15	$30.15	$30.50	$30.04	$30.41	$27.63	129,060
2016-08-12	$30.13	$30.29	$30.00	$30.13	$27.38	138,212
2016-08-11	$30.25	$30.34	$30.08	$30.22	$27.46	147,023
2016-08-10	$30.18	$30.25	$29.91	$30.05	$27.30	132,997
2016-08-09	$30.00	$30.22	$29.83	$30.22	$27.46	185,838
2016-08-08	$30.28	$30.39	$29.99	$30.08	$27.33	188,666
2016-08-05	$30.15	$30.59	$30.15	$30.29	$27.52	239,759
2016-08-04	$30.00	$30.17	$29.79	$30.04	$27.29	204,678
2016-08-03	$29.88	$30.01	$29.40	$29.98	$27.24	290,713
2016-08-02	$30.13	$30.29	$29.59	$30.06	$27.31	445,511
2016-08-01	$30.27	$30.47	$29.92	$30.15	$27.39	218,037
2016-07-29	$30.10	$30.27	$29.78	$30.22	$27.46	410,249
2016-07-28	$30.02	$30.18	$29.77	$30.06	$27.31	164,304
2016-07-27	$30.15	$30.23	$29.90	$30.06	$27.31	173,677
2016-07-26	$30.09	$30.25	$29.83	$30.07	$27.32	151,485
2016-07-25	$29.86	$30.22	$29.69	$30.09	$27.34	379,250
2016-07-22	$29.73	$29.92	$29.44	$29.81	$27.08	218,080
2016-07-21	$29.71	$29.87	$29.29	$29.64	$26.93	296,685
2016-07-20	$29.79	$30.07	$29.51	$29.84	$27.11	241,510
2016-07-19	$29.55	$29.95	$29.55	$29.72	$27.00	382,256
2016-07-18	$29.26	$29.57	$29.08	$29.55	$26.85	260,482
2016-07-15	$29.41	$29.86	$28.98	$29.20	$26.53	423,015
2016-07-14	$29.28	$29.57	$29.18	$29.26	$26.59	196,008
2016-07-13	$29.20	$29.42	$29.10	$29.21	$26.54	244,800
2016-07-12	$28.92	$29.46	$28.79	$29.25	$26.58	255,803
2016-07-11	$28.52	$29.03	$28.48	$28.88	$26.24	277,664
2016-07-08	$28.05	$28.67	$28.05	$28.46	$25.86	251,617
2016-07-07	$27.59	$27.97	$27.59	$27.74	$25.20	355,046
2016-07-06	$27.13	$27.61	$26.91	$27.54	$25.02	205,027
2016-07-05	$27.41	$27.60	$27.00	$27.19	$24.70	420,989
2016-07-01	$27.94	$28.28	$27.39	$27.44	$24.93	475,188
2016-06-30	$27.51	$27.89	$27.20	$27.82	$25.28	472,998
2016-06-29	$27.82	$27.98	$27.43	$27.52	$25.00	288,056
2016-06-28	$27.41	$27.80	$27.31	$27.47	$24.96	305,493
2016-06-27	$26.99	$27.22	$26.50	$27.17	$24.69	429,640
2016-06-24	$26.86	$27.46	$26.77	$27.28	$24.79	555,044
2016-06-23	$27.54	$28.44	$27.54	$28.03	$25.47	759,655
2016-06-22	$26.70	$27.70	$25.75	$27.35	$24.85	1,301,465
2016-06-21	$26.12	$26.15	$25.46	$25.68	$23.33	468,002
2016-06-20	$26.43	$26.56	$25.96	$25.99	$23.61	477,078
2016-06-17	$25.99	$26.43	$25.59	$26.03	$23.65	478,143
2016-06-16	$26.17	$26.25	$25.46	$25.92	$23.55	293,064
2016-06-15	$26.37	$26.53	$26.23	$26.31	$23.90	260,041
2016-06-14	$25.64	$26.39	$25.61	$26.28	$23.88	211,510
2016-06-13	$26.15	$26.26	$25.65	$25.71	$23.36	258,231
2016-06-10	$26.15	$26.34	$25.91	$26.15	$23.76	219,229
2016-06-09	$27.00	$27.00	$26.38	$26.39	$23.98	238,903
2016-06-08	$26.87	$27.17	$26.87	$27.11	$24.63	204,568
2016-06-07	$26.52	$27.09	$26.46	$26.85	$24.40	313,625
2016-06-06	$26.50	$26.71	$26.43	$26.55	$24.12	192,693
2016-06-03	$26.83	$26.83	$26.26	$26.55	$24.12	173,260
2016-06-02	$26.59	$26.85	$26.50	$26.85	$24.40	153,064
2016-06-01	$26.39	$26.72	$26.30	$26.71	$24.27	172,788
2016-05-31	$26.33	$26.51	$26.05	$26.48	$24.06	237,804
2016-05-27	$25.79	$26.43	$25.78	$26.39	$23.98	150,785
2016-05-26	$26.02	$26.02	$25.78	$25.80	$23.44	123,923
2016-05-25	$25.84	$26.00	$25.67	$25.84	$23.48	174,880
2016-05-24	$24.91	$25.85	$24.91	$25.82	$23.46	224,354
2016-05-23	$24.85	$25.14	$24.82	$24.83	$22.56	194,491
2016-05-20	$24.81	$25.19	$24.81	$24.98	$22.61	234,904
2016-05-19	$24.57	$24.94	$24.35	$24.66	$22.32	187,226
2016-05-18	$24.38	$24.96	$24.31	$24.69	$22.34	182,423
2016-05-17	$25.05	$25.24	$24.47	$24.57	$22.23	244,420
2016-05-16	$25.12	$25.34	$24.95	$25.13	$22.74	185,132
2016-05-13	$25.49	$25.62	$25.01	$25.03	$22.65	140,334
2016-05-12	$25.49	$25.73	$25.24	$25.50	$23.08	302,106
2016-05-11	$26.20	$26.20	$25.23	$25.29	$22.89	223,188
2016-05-10	$26.39	$26.54	$26.18	$26.40	$23.89	191,653
2016-05-09	$26.12	$26.50	$26.09	$26.35	$23.85	367,032
2016-05-06	$25.53	$26.15	$25.53	$26.12	$23.64	305,108
2016-05-05	$25.91	$26.11	$25.67	$25.67	$23.23	212,780
2016-05-04	$25.52	$25.95	$25.47	$25.83	$23.37	251,557
2016-05-03	$26.06	$26.21	$25.41	$25.60	$23.17	313,960
2016-05-02	$26.06	$26.41	$25.87	$26.27	$23.77	264,554
2016-04-29	$26.05	$26.10	$25.67	$25.87	$23.41	222,441
2016-04-28	$26.25	$26.36	$25.98	$26.05	$23.57	277,045
2016-04-27	$26.58	$26.74	$26.31	$26.46	$23.94	123,725
2016-04-26	$25.94	$26.98	$25.84	$26.63	$24.10	343,818
2016-04-25	$26.00	$26.14	$25.72	$25.87	$23.41	143,198
2016-04-22	$25.98	$26.24	$25.98	$26.10	$23.62	205,406
2016-04-21	$26.06	$26.26	$25.89	$25.96	$23.49	165,030
2016-04-20	$26.12	$26.30	$25.92	$26.15	$23.66	200,676
2016-04-19	$26.58	$26.66	$26.11	$26.13	$23.65	222,927
2016-04-18	$26.50	$26.70	$26.28	$26.57	$24.04	135,649
2016-04-15	$26.77	$27.05	$26.54	$26.58	$24.05	160,497
2016-04-14	$26.89	$27.04	$26.50	$26.86	$24.31	248,425
2016-04-13	$26.00	$26.94	$25.89	$26.94	$24.38	468,927
2016-04-12	$25.72	$25.88	$25.54	$25.86	$23.40	416,590
2016-04-11	$26.00	$26.03	$25.64	$25.65	$23.21	265,565
2016-04-08	$26.27	$26.27	$25.68	$25.81	$23.36	289,081
2016-04-07	$26.41	$26.57	$25.95	$26.02	$23.55	347,823
2016-04-06	$26.13	$26.66	$25.91	$26.48	$23.96	393,970
2016-04-05	$25.75	$26.22	$25.57	$26.17	$23.68	417,468
2016-04-04	$26.68	$26.72	$25.92	$25.99	$23.52	297,283
2016-04-01	$26.52	$26.89	$26.35	$26.60	$24.07	186,259
2016-03-31	$27.07	$27.29	$26.72	$26.74	$24.20	215,183
2016-03-30	$26.98	$27.32	$26.77	$27.07	$24.50	538,059
2016-03-29	$25.68	$26.88	$25.50	$26.78	$24.23	344,680
2016-03-28	$25.50	$25.91	$25.44	$25.76	$23.31	203,234
2016-03-24	$25.29	$25.53	$25.00	$25.48	$23.06	143,996
2016-03-23	$25.79	$25.79	$25.36	$25.37	$22.96	201,122
2016-03-22	$25.95	$26.17	$25.73	$25.79	$23.34	204,964
2016-03-21	$26.53	$26.53	$25.87	$26.14	$23.66	230,392
2016-03-18	$26.34	$26.68	$26.15	$26.51	$23.99	341,574
2016-03-17	$25.76	$26.33	$25.60	$26.24	$23.75	410,265
2016-03-16	$25.55	$25.94	$25.40	$25.76	$23.31	209,162
2016-03-15	$25.75	$25.76	$25.48	$25.60	$23.17	283,680
2016-03-14	$25.47	$25.94	$25.18	$25.89	$23.43	1,082,059
2016-03-11	$25.04	$25.54	$24.98	$25.49	$23.07	470,909
2016-03-10	$25.52	$25.57	$24.67	$24.75	$22.40	261,497
2016-03-09	$25.42	$25.62	$25.30	$25.33	$22.92	189,571
2016-03-08	$25.35	$25.60	$25.17	$25.29	$22.89	261,820
2016-03-07	$25.45	$25.70	$25.26	$25.54	$23.11	646,718
2016-03-04	$25.63	$25.75	$25.40	$25.50	$23.08	378,260
2016-03-03	$25.34	$25.65	$25.33	$25.47	$23.05	388,006
2016-03-02	$25.29	$25.73	$25.27	$25.33	$22.92	474,822
2016-03-01	$24.65	$24.84	$24.33	$24.83	$22.47	292,402
2016-02-29	$24.36	$24.76	$24.32	$24.35	$22.04	321,920
2016-02-26	$24.34	$24.42	$24.12	$24.39	$22.07	483,729
2016-02-25	$24.75	$24.84	$24.16	$24.18	$21.88	456,828
2016-02-24	$24.68	$24.89	$24.40	$24.85	$22.40	596,262
2016-02-23	$25.20	$25.65	$24.96	$24.96	$22.49	503,549
2016-02-22	$24.89	$25.40	$24.58	$25.23	$22.74	571,578
2016-02-19	$24.48	$24.57	$23.82	$24.49	$22.07	1,345,579
2016-02-18	$21.49	$25.22	$21.49	$24.60	$22.17	1,841,027
2016-02-17	$21.18	$21.42	$20.72	$20.85	$18.79	346,269
2016-02-16	$20.45	$21.18	$20.29	$21.02	$18.94	286,715
2016-02-12	$19.89	$20.23	$19.56	$20.12	$18.13	198,031
2016-02-11	$20.00	$20.36	$19.77	$19.89	$17.93	215,408
2016-02-10	$20.16	$20.77	$20.14	$20.50	$18.47	252,112
2016-02-09	$19.78	$20.36	$19.75	$20.03	$18.05	228,331
2016-02-08	$19.74	$20.15	$19.57	$20.07	$18.09	307,269
2016-02-05	$20.95	$21.02	$19.95	$19.97	$18.00	397,550
2016-02-04	$20.95	$21.28	$20.84	$20.96	$18.89	219,374
2016-02-03	$21.40	$21.40	$20.73	$21.00	$18.93	165,178
2016-02-02	$21.63	$21.78	$21.19	$21.23	$19.13	321,037
2016-02-01	$21.27	$22.21	$21.10	$21.94	$19.77	560,245
2016-01-29	$20.79	$21.47	$20.66	$21.44	$19.32	526,425
2016-01-28	$20.39	$20.72	$20.28	$20.67	$18.63	293,510
2016-01-27	$21.34	$21.34	$20.18	$20.20	$18.20	840,122
2016-01-26	$21.13	$21.89	$21.10	$21.88	$19.72	267,101
2016-01-25	$21.22	$21.34	$21.00	$21.08	$19.00	262,684
2016-01-22	$21.31	$21.38	$21.11	$21.35	$19.24	385,504
2016-01-21	$21.09	$21.32	$20.95	$21.09	$19.01	465,930
2016-01-20	$20.73	$21.25	$20.30	$21.01	$18.93	539,330
2016-01-19	$21.71	$21.80	$20.98	$21.00	$18.93	405,051
2016-01-15	$21.10	$21.57	$20.91	$21.43	$19.31	338,243
2016-01-14	$21.50	$21.79	$21.09	$21.60	$19.47	330,489
2016-01-13	$22.67	$22.72	$21.38	$21.49	$19.37	217,104
2016-01-12	$22.67	$22.77	$22.28	$22.59	$20.36	343,615
2016-01-11	$22.61	$22.85	$22.20	$22.36	$20.15	347,451
2016-01-08	$22.72	$22.81	$22.49	$22.52	$20.30	375,500
2016-01-07	$23.05	$23.26	$22.70	$22.72	$20.48	197,425
2016-01-06	$23.71	$23.99	$23.34	$23.48	$21.16	273,760
2016-01-05	$23.99	$24.16	$23.73	$24.10	$21.72	399,661
2016-01-04	$23.91	$24.00	$23.30	$23.88	$21.52	905,451
2015-12-31	$24.37	$24.74	$24.31	$24.42	$22.01	445,334
2015-12-30	$24.37	$24.47	$24.25	$24.41	$22.00	215,745
2015-12-29	$24.23	$24.53	$24.21	$24.45	$22.03	256,513
2015-12-28	$24.08	$24.18	$23.77	$24.14	$21.76	209,492
2015-12-24	$24.26	$24.40	$23.98	$24.26	$21.86	117,032
2015-12-23	$24.16	$24.45	$23.97	$24.25	$21.85	452,867
2015-12-22	$24.27	$24.27	$23.75	$24.04	$21.67	294,646
2015-12-21	$23.77	$24.22	$23.73	$24.20	$21.81	352,890
2015-12-18	$24.10	$24.16	$23.71	$23.73	$21.39	945,439
2015-12-17	$24.54	$24.54	$24.18	$24.25	$21.85	344,032
2015-12-16	$24.20	$24.53	$24.04	$24.49	$22.07	495,614
2015-12-15	$24.24	$24.48	$24.00	$24.11	$21.73	338,848
2015-12-14	$24.54	$24.74	$24.02	$24.06	$21.68	333,695
2015-12-11	$24.92	$25.14	$24.42	$24.60	$22.17	406,068
2015-12-10	$25.63	$26.00	$25.18	$25.29	$22.79	208,567
2015-12-09	$26.41	$26.53	$25.57	$25.62	$23.09	276,842
2015-12-08	$26.76	$26.94	$26.44	$26.55	$23.93	133,417
2015-12-07	$27.28	$27.29	$26.76	$26.89	$24.23	172,636
2015-12-04	$26.72	$27.69	$26.72	$27.38	$24.68	268,748
2015-12-03	$27.39	$27.43	$26.66	$26.71	$24.07	315,241
2015-12-02	$27.13	$27.37	$27.06	$27.26	$24.57	279,105
2015-12-01	$27.11	$27.23	$26.77	$27.21	$24.52	271,951
2015-11-30	$27.35	$27.39	$26.76	$26.81	$24.16	289,386
2015-11-27	$27.13	$27.42	$27.01	$27.32	$24.62	128,173
2015-11-25	$26.83	$27.15	$26.83	$27.12	$24.44	214,296
2015-11-24	$26.60	$26.97	$26.37	$26.94	$24.19	318,650
2015-11-23	$26.44	$26.88	$26.44	$26.79	$24.05	344,777
2015-11-20	$26.31	$26.59	$26.12	$26.54	$23.83	440,546
2015-11-19	$25.95	$26.26	$25.87	$26.15	$23.48	411,644
2015-11-18	$26.33	$26.50	$25.47	$26.05	$23.39	1,476,505
2015-11-17	$26.18	$26.52	$25.80	$25.97	$23.32	834,405
2015-11-16	$25.64	$26.50	$25.64	$26.08	$23.42	849,101
2015-11-13	$26.37	$26.70	$25.52	$25.69	$23.07	502,390
2015-11-12	$27.33	$27.33	$26.48	$26.54	$23.83	451,331
2015-11-11	$28.35	$28.53	$27.30	$27.56	$24.75	394,820
2015-11-10	$28.42	$28.64	$28.09	$28.29	$25.40	432,046
2015-11-09	$28.75	$28.75	$28.00	$28.44	$25.54	402,635
2015-11-06	$28.91	$28.98	$28.49	$28.75	$25.81	206,873
2015-11-05	$28.76	$29.08	$28.46	$28.99	$26.03	282,918
2015-11-04	$28.75	$29.04	$28.57	$28.68	$25.75	174,110
2015-11-03	$28.97	$28.97	$28.52	$28.74	$25.81	268,676
2015-11-02	$28.69	$29.23	$28.45	$28.96	$26.00	358,783
2015-10-30	$28.62	$28.87	$28.35	$28.55	$25.64	234,865
2015-10-29	$28.70	$28.86	$28.46	$28.74	$25.81	201,361
2015-10-28	$28.51	$28.97	$28.24	$28.72	$25.79	360,369
2015-10-27	$28.86	$28.94	$28.19	$28.38	$25.48	242,949
2015-10-26	$28.45	$29.04	$28.28	$28.97	$26.01	266,049
2015-10-23	$28.54	$28.72	$28.00	$28.50	$25.59	215,848
2015-10-22	$28.04	$28.42	$27.88	$28.38	$25.48	387,152
2015-10-21	$28.67	$28.72	$27.91	$27.95	$25.10	200,591
2015-10-20	$28.47	$28.79	$28.45	$28.61	$25.69	191,544
2015-10-19	$28.01	$28.53	$27.92	$28.43	$25.53	509,124
2015-10-16	$28.15	$28.30	$27.80	$28.03	$25.17	286,322
2015-10-15	$28.03	$28.15	$27.38	$28.05	$25.19	326,209
2015-10-14	$28.64	$28.74	$27.95	$27.97	$25.11	308,532
2015-10-13	$29.00	$29.34	$28.60	$28.71	$25.78	463,566
2015-10-12	$28.48	$29.08	$28.26	$29.01	$26.05	391,561
2015-10-09	$28.04	$28.54	$27.95	$28.41	$25.51	301,570
2015-10-08	$27.48	$28.02	$27.48	$27.96	$25.11	220,797
2015-10-07	$26.95	$27.67	$26.94	$27.53	$24.72	355,118
2015-10-06	$27.12	$27.25	$26.79	$26.86	$24.12	382,725
2015-10-05	$26.91	$27.24	$26.86	$27.12	$24.35	442,754
2015-10-02	$26.82	$26.91	$26.24	$26.66	$23.94	457,667
2015-10-01	$26.51	$27.14	$26.34	$26.98	$24.23	338,709
2015-09-30	$26.81	$26.87	$26.36	$26.56	$23.85	665,159
2015-09-29	$26.73	$27.00	$26.28	$26.51	$23.80	593,917
2015-09-28	$27.25	$27.33	$26.43	$26.75	$24.02	410,445
2015-09-25	$27.27	$27.68	$27.11	$27.30	$24.51	353,731
2015-09-24	$27.61	$27.62	$27.16	$27.21	$24.43	348,737
2015-09-23	$27.90	$27.99	$27.56	$27.69	$24.86	495,525
2015-09-22	$27.63	$27.86	$27.50	$27.77	$24.93	183,762
2015-09-21	$27.63	$28.16	$27.50	$27.84	$25.00	274,676
2015-09-18	$27.87	$28.08	$27.35	$27.48	$24.67	507,457
2015-09-17	$27.77	$28.66	$27.77	$28.18	$25.30	253,282
2015-09-16	$28.06	$28.19	$27.65	$27.75	$24.92	241,096
2015-09-15	$27.42	$28.25	$27.42	$28.15	$25.28	347,633
2015-09-14	$27.17	$27.43	$27.03	$27.36	$24.57	369,201
2015-09-11	$26.62	$27.11	$26.62	$27.08	$24.32	439,590
2015-09-10	$26.82	$27.04	$26.64	$26.88	$24.14	221,474
2015-09-09	$27.15	$27.30	$26.78	$26.83	$24.09	492,395
2015-09-08	$27.35	$27.35	$26.91	$27.06	$24.30	454,447
2015-09-04	$26.66	$27.15	$26.66	$26.88	$24.14	351,943
2015-09-03	$27.00	$27.30	$26.97	$27.02	$24.26	210,636
2015-09-02	$26.92	$27.02	$26.55	$26.95	$24.20	364,350
2015-09-01	$27.24	$27.36	$26.62	$26.69	$23.96	218,639
2015-08-31	$27.53	$27.93	$27.47	$27.61	$24.79	246,685
2015-08-28	$27.57	$27.85	$27.38	$27.53	$24.72	228,086
2015-08-27	$27.33	$27.81	$26.86	$27.67	$24.84	380,583
2015-08-26	$27.37	$27.42	$26.59	$27.32	$24.46	286,964
2015-08-25	$27.31	$27.42	$26.50	$26.75	$23.95	410,703
2015-08-24	$26.39	$27.74	$25.85	$26.55	$23.77	481,008
2015-08-21	$27.95	$28.41	$27.60	$27.74	$24.84	519,872
2015-08-20	$27.92	$29.00	$27.70	$28.34	$25.37	708,931
2015-08-19	$28.18	$28.18	$27.08	$27.79	$24.88	916,820
2015-08-18	$27.36	$27.65	$27.11	$27.18	$24.33	613,971
2015-08-17	$26.81	$27.56	$26.56	$27.21	$24.36	546,328
2015-08-14	$25.87	$27.04	$25.78	$26.94	$24.12	592,767
2015-08-13	$25.20	$26.18	$25.06	$25.78	$23.08	340,244
2015-08-12	$24.90	$25.24	$24.78	$25.09	$22.46	200,407
2015-08-11	$24.89	$25.38	$24.87	$25.09	$22.46	251,267
2015-08-10	$24.75	$25.19	$24.75	$24.99	$22.37	256,765
2015-08-07	$24.52	$24.71	$24.46	$24.58	$22.01	250,572
2015-08-06	$25.13	$25.28	$24.67	$24.71	$22.12	139,672
2015-08-05	$25.16	$25.33	$24.95	$24.99	$22.37	168,199

La-Z-Boy Inc (LZB) News Headlines

Recent La-Z-Boy Inc (LZB) News

Similar Companies to La-Z-Boy Inc (LZB) in the Furnishings, Fixtures & Appliances Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Whirlpool Corp	WHR	Furnishings, Fixtures & Appliances	Consumer Cyclical	95,000
Mohawk Industries Inc	MHK	Furnishings, Fixtures & Appliances	Consumer Cyclical	25,000
Tempur Sealy International Inc	TPX	Furnishings, Fixtures & Appliances	Consumer Cyclical	24,000
Leggett & Platt Inc	LEG	Furnishings, Fixtures & Appliances	Consumer Cyclical	23,000
La-Z-Boy Inc	LZB	Furnishings, Fixtures & Appliances	Consumer Cyclical	10,100
Fortune Brands Home & Security Inc	FBHS	Furnishings, Fixtures & Appliances	Consumer Cyclical	9,000
Sleep Number Corp	SNBR	Furnishings, Fixtures & Appliances	Consumer Cyclical	8,400
American Woodmark Corp	AMWD	Furnishings, Fixtures & Appliances	Consumer Cyclical	5,000
Bassett Furniture Industries Inc	BSET	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,400
Interface Inc	TILE	Furnishings, Fixtures & Appliances	Consumer Cyclical	4,264

La-Z-Boy Inc (LZB) Exchange: NYSE