Mueller Industries Inc (MLI) Stock

Data as of April 25, 2024

$58.41 ($0.45) 0.78%

Mueller Industries Inc - Daily Information

Click for more stock information on Mueller Industries Inc.

Daily Information	Data
Date	April 25, 2024
Open	$57.44
Previous Close	$58.41
High	$58.96
Low	$57.04
Adjusted Open	$57.44
Previous Adjusted Close	$58.41
Adjusted High	$58.96
Adjusted Low	$57.04

About Mueller Industries Inc (MLI)

Mueller Industries Inc (MLI) is a leading manufacturer, processor and distributor of a range of products including copper tube, copper fittings, and valves, abs dwv fittings, and propylene and polyethylene pipeline systems. Established in 1929, the company has undergone several expansions and acquisitions to grow into the enterprise it is today, serving diverse industries both domestically and internationally. In addition to traditional product lines, Mueller Industries also produces fuel-saving tools and specialist alloy products.

Invest in Mueller Industries Inc (MLI)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Mueller Industries Inc (MLI)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$57.44	$58.96	$57.04	$58.41	$58.41	1,149,428
2024-04-24	$57.60	$59.59	$56.94	$57.96	$57.96	1,581,071
2024-04-23	$54.45	$57.65	$54.09	$57.44	$57.44	1,276,447
2024-04-22	$53.14	$53.86	$52.22	$53.54	$53.54	620,217
2024-04-19	$52.10	$53.08	$51.98	$52.28	$52.28	1,216,643
2024-04-18	$52.12	$53.30	$52.09	$52.32	$52.32	665,853
2024-04-17	$52.71	$52.98	$51.81	$51.97	$51.97	753,928
2024-04-16	$51.47	$52.35	$50.85	$52.09	$52.09	492,404
2024-04-15	$52.24	$52.48	$51.24	$51.75	$51.75	377,970
2024-04-12	$51.93	$52.21	$51.38	$51.72	$51.72	387,347
2024-04-11	$51.80	$52.44	$51.34	$52.25	$52.25	439,791
2024-04-10	$52.84	$53.24	$51.51	$51.71	$51.71	562,308
2024-04-09	$54.19	$54.39	$53.12	$53.96	$53.96	393,187
2024-04-08	$54.11	$54.44	$53.61	$54.01	$54.01	434,337
2024-04-05	$52.87	$53.89	$52.87	$53.85	$53.85	403,406
2024-04-04	$53.71	$53.92	$52.55	$52.79	$52.79	457,863
2024-04-03	$51.96	$53.59	$51.88	$53.20	$53.20	512,949
2024-04-02	$53.05	$53.05	$51.70	$52.25	$52.25	625,722
2024-04-01	$54.26	$54.34	$53.14	$53.54	$53.54	481,387
2024-03-28	$53.54	$54.64	$53.21	$53.93	$53.93	637,379
2024-03-27	$53.15	$53.52	$52.78	$53.40	$53.40	733,003
2024-03-26	$53.42	$53.61	$52.79	$52.91	$52.91	429,558
2024-03-25	$54.11	$54.35	$53.19	$53.20	$53.20	357,968
2024-03-22	$54.15	$54.29	$53.72	$53.98	$53.98	336,471
2024-03-21	$52.99	$54.39	$52.81	$54.21	$54.21	626,600
2024-03-20	$52.20	$52.69	$51.74	$52.63	$52.63	700,251
2024-03-19	$52.12	$52.66	$52.04	$52.27	$52.27	563,318
2024-03-18	$52.50	$52.95	$52.18	$52.27	$52.27	551,084
2024-03-15	$51.28	$52.60	$51.28	$52.40	$52.40	3,999,643
2024-03-14	$51.59	$51.69	$50.84	$51.45	$51.45	481,121
2024-03-13	$51.86	$52.09	$51.27	$51.89	$51.69	648,869
2024-03-12	$51.90	$51.92	$50.97	$51.86	$51.86	476,556
2024-03-11	$51.85	$52.22	$51.46	$51.95	$51.95	853,962
2024-03-08	$52.32	$52.72	$51.15	$51.76	$51.76	774,893
2024-03-07	$50.81	$51.95	$50.75	$51.84	$51.84	621,181
2024-03-06	$51.30	$51.49	$49.95	$50.40	$50.40	527,423
2024-03-05	$51.20	$51.88	$50.63	$50.92	$50.92	538,332
2024-03-04	$51.64	$52.41	$51.64	$51.87	$51.87	563,535
2024-03-01	$51.66	$51.85	$50.94	$51.44	$51.44	588,168
2024-02-29	$51.61	$51.77	$50.82	$51.38	$51.38	778,224
2024-02-28	$51.05	$51.52	$50.82	$50.89	$50.89	495,331
2024-02-27	$51.19	$51.90	$51.16	$51.32	$51.32	763,503
2024-02-26	$49.21	$50.77	$49.10	$50.68	$50.68	696,663
2024-02-23	$47.82	$49.15	$47.67	$49.14	$49.14	562,738
2024-02-22	$48.15	$48.55	$47.46	$47.64	$47.64	565,235
2024-02-21	$48.51	$48.66	$47.98	$48.14	$48.14	628,968
2024-02-20	$49.10	$49.33	$48.47	$48.59	$48.59	747,854
2024-02-16	$50.26	$50.59	$49.66	$49.67	$49.67	703,005
2024-02-15	$48.99	$50.61	$48.99	$50.58	$50.58	732,183
2024-02-14	$48.73	$49.20	$48.30	$48.92	$48.92	650,402
2024-02-13	$48.86	$49.11	$47.84	$48.05	$48.05	1,159,489
2024-02-12	$49.01	$50.53	$49.01	$50.18	$50.18	836,614
2024-02-09	$49.34	$49.65	$48.56	$49.58	$49.58	710,748
2024-02-08	$48.87	$49.45	$48.57	$49.40	$49.40	792,820
2024-02-07	$48.59	$49.54	$48.11	$48.99	$48.99	702,398
2024-02-06	$48.81	$49.63	$47.98	$48.29	$48.29	965,191
2024-02-05	$48.65	$48.76	$48.09	$48.26	$48.26	535,440
2024-02-02	$48.88	$49.56	$48.61	$49.31	$49.31	473,471
2024-02-01	$48.35	$49.64	$48.16	$49.49	$49.49	671,036
2024-01-31	$49.58	$49.76	$47.96	$48.00	$48.00	818,272
2024-01-30	$49.00	$49.96	$48.59	$49.79	$49.79	736,647
2024-01-29	$48.37	$49.36	$48.06	$49.22	$49.22	1,178,978
2024-01-26	$48.55	$49.09	$48.07	$48.33	$48.33	606,344
2024-01-25	$47.41	$48.30	$47.11	$48.30	$48.30	727,944
2024-01-24	$47.74	$47.91	$46.43	$46.80	$46.80	643,359
2024-01-23	$47.68	$47.97	$46.83	$47.08	$47.08	695,982
2024-01-22	$46.68	$47.65	$46.67	$47.36	$47.36	909,842
2024-01-19	$45.92	$46.32	$45.20	$46.29	$46.29	715,607
2024-01-18	$45.93	$46.52	$45.68	$46.50	$46.50	591,400
2024-01-17	$44.68	$45.61	$44.39	$45.56	$45.56	425,588
2024-01-16	$45.06	$45.39	$44.94	$45.27	$45.27	417,030
2024-01-12	$46.00	$46.30	$45.15	$45.32	$45.32	344,542
2024-01-11	$45.40	$45.71	$44.69	$45.50	$45.50	440,995
2024-01-10	$45.40	$45.64	$45.03	$45.59	$45.59	412,023
2024-01-09	$45.36	$45.93	$44.72	$45.74	$45.74	426,401
2024-01-08	$45.10	$46.03	$45.07	$46.00	$46.00	470,762
2024-01-05	$45.73	$46.16	$45.26	$45.26	$45.26	599,192
2024-01-04	$46.04	$46.32	$45.64	$45.82	$45.82	544,957
2024-01-03	$46.35	$46.48	$45.49	$45.94	$45.94	575,067
2024-01-02	$46.62	$47.08	$46.25	$46.59	$46.59	553,457
2023-12-29	$47.56	$47.88	$47.13	$47.15	$47.15	390,782
2023-12-28	$47.97	$48.14	$47.54	$47.75	$47.75	532,543
2023-12-27	$48.15	$48.70	$47.97	$48.07	$48.07	498,847
2023-12-26	$47.44	$48.33	$47.18	$48.00	$48.00	495,563
2023-12-22	$47.00	$47.51	$46.84	$47.34	$47.34	489,516
2023-12-21	$46.54	$46.87	$46.06	$46.60	$46.60	499,902
2023-12-20	$46.85	$47.31	$46.04	$46.05	$46.05	711,084
2023-12-19	$45.42	$46.96	$45.36	$46.70	$46.70	888,237
2023-12-18	$44.89	$45.16	$44.18	$45.14	$45.14	620,375
2023-12-15	$44.65	$45.47	$44.51	$44.66	$44.66	3,548,679
2023-12-14	$44.52	$45.36	$44.03	$44.61	$44.61	944,264
2023-12-13	$42.48	$43.90	$41.94	$43.70	$43.70	932,661
2023-12-12	$42.48	$42.77	$42.03	$42.54	$42.54	490,061
2023-12-11	$42.58	$43.02	$42.21	$42.62	$42.62	523,086
2023-12-08	$42.36	$43.00	$42.25	$42.60	$42.60	371,798
2023-12-07	$42.29	$42.54	$42.10	$42.40	$42.40	497,716
2023-12-06	$42.96	$43.71	$42.32	$42.37	$42.37	622,075
2023-12-05	$43.42	$43.42	$42.40	$42.65	$42.65	765,914
2023-12-04	$42.00	$43.53	$42.00	$43.52	$43.52	749,310
2023-12-01	$41.35	$42.34	$41.23	$42.23	$42.23	536,511
2023-11-30	$40.92	$41.63	$40.69	$41.53	$41.53	754,595
2023-11-29	$41.09	$41.20	$40.73	$40.85	$40.70	438,412
2023-11-28	$41.65	$42.05	$40.52	$40.60	$40.45	393,123
2023-11-27	$41.03	$41.79	$41.03	$41.77	$41.62	644,130
2023-11-24	$40.43	$41.47	$40.43	$41.24	$41.24	196,890
2023-11-22	$41.10	$41.20	$40.51	$40.82	$40.82	514,350
2023-11-21	$41.15	$41.49	$40.66	$40.78	$40.78	364,715
2023-11-20	$41.30	$41.64	$40.85	$41.36	$41.36	496,556
2023-11-17	$41.38	$41.78	$41.10	$41.40	$41.40	734,729
2023-11-16	$41.42	$41.70	$40.45	$41.04	$41.04	450,243
2023-11-15	$40.62	$42.16	$40.62	$41.56	$41.56	925,371
2023-11-14	$39.43	$40.76	$39.33	$40.66	$40.66	645,906
2023-11-13	$38.17	$38.93	$37.93	$38.63	$38.63	312,327
2023-11-10	$38.05	$38.45	$37.61	$38.29	$38.29	501,708
2023-11-09	$38.22	$38.24	$37.54	$37.71	$37.71	551,573
2023-11-08	$38.62	$38.80	$37.60	$37.81	$37.81	768,137
2023-11-07	$39.06	$39.06	$38.53	$38.71	$38.71	377,550
2023-11-06	$39.87	$40.00	$38.84	$39.12	$39.12	651,136
2023-11-03	$40.00	$40.57	$39.66	$39.67	$39.67	592,999
2023-11-02	$38.79	$39.46	$38.67	$39.31	$39.31	732,466
2023-11-01	$37.66	$38.24	$37.48	$38.06	$38.06	518,421
2023-10-31	$37.21	$38.08	$37.09	$37.71	$37.71	653,758
2023-10-30	$38.08	$38.47	$36.88	$37.44	$37.44	709,872
2023-10-27	$37.51	$38.54	$37.41	$37.82	$37.82	1,069,510
2023-10-26	$37.45	$38.11	$37.16	$37.41	$37.41	1,007,690
2023-10-25	$36.39	$37.59	$36.39	$37.31	$37.31	1,157,038
2023-10-24	$36.80	$37.17	$35.53	$36.29	$36.29	1,383,899
2023-10-23	$35.30	$36.02	$35.01	$35.07	$35.07	674,969
2023-10-20	$71.10	$71.32	$69.92	$70.45	$35.23	697,750
2023-10-19	$70.78	$72.41	$70.25	$70.95	$35.48	834,846
2023-10-18	$74.52	$74.60	$70.85	$70.87	$70.87	304,208
2023-10-17	$73.42	$75.44	$72.89	$74.74	$74.74	359,465
2023-10-16	$73.45	$74.39	$72.99	$73.59	$73.59	239,668
2023-10-13	$72.87	$73.36	$71.82	$72.57	$72.57	304,933
2023-10-12	$75.02	$75.02	$72.51	$72.95	$72.95	299,474
2023-10-11	$74.66	$75.63	$74.14	$74.87	$74.87	223,219
2023-10-10	$74.50	$75.53	$74.43	$74.47	$74.47	231,322
2023-10-09	$72.76	$74.30	$72.76	$74.24	$74.24	227,708
2023-10-06	$72.44	$74.62	$72.18	$73.31	$73.31	361,981
2023-10-05	$72.85	$73.12	$72.01	$72.73	$72.73	287,320
2023-10-04	$72.93	$73.14	$71.63	$72.90	$72.90	344,494
2023-10-03	$73.60	$73.88	$72.47	$72.88	$72.88	323,166
2023-10-02	$75.00	$75.41	$73.22	$73.85	$73.85	452,081
2023-09-29	$76.89	$77.09	$74.80	$75.16	$75.16	358,588
2023-09-28	$76.13	$77.55	$76.00	$76.37	$76.37	408,182
2023-09-27	$74.81	$76.60	$74.31	$75.86	$75.86	446,265
2023-09-26	$73.50	$74.19	$73.18	$73.23	$73.23	262,714
2023-09-25	$72.87	$74.10	$72.66	$73.88	$73.88	203,535
2023-09-22	$72.61	$73.71	$72.61	$72.94	$72.94	195,724
2023-09-21	$73.13	$73.47	$72.42	$72.62	$72.62	366,251
2023-09-20	$74.90	$75.96	$73.63	$73.64	$73.64	266,013
2023-09-19	$74.46	$74.96	$73.73	$74.49	$74.49	243,989
2023-09-18	$74.11	$74.80	$73.91	$74.33	$74.33	320,940
2023-09-15	$74.59	$74.67	$73.13	$73.90	$73.90	1,359,873
2023-09-14	$73.57	$75.24	$73.57	$74.64	$74.64	297,472
2023-09-13	$72.05	$72.85	$71.79	$72.68	$72.68	316,830
2023-09-12	$72.26	$72.66	$71.90	$72.29	$72.29	244,944
2023-09-11	$72.97	$73.62	$72.20	$72.26	$72.26	335,520
2023-09-08	$73.13	$73.25	$72.18	$72.34	$72.34	591,031
2023-09-07	$74.23	$74.66	$73.22	$73.28	$73.28	315,620
2023-09-06	$75.23	$75.66	$74.09	$74.68	$74.68	280,130
2023-09-05	$76.36	$76.36	$73.14	$75.33	$75.33	589,490
2023-09-01	$77.64	$77.93	$76.50	$76.93	$76.93	276,131
2023-08-31	$77.32	$78.16	$77.07	$77.16	$77.16	289,538
2023-08-30	$78.00	$78.67	$77.43	$77.64	$77.34	272,896
2023-08-29	$77.09	$78.27	$76.22	$78.09	$77.79	221,117
2023-08-28	$76.31	$77.50	$76.31	$77.37	$77.07	175,987
2023-08-25	$76.56	$76.64	$74.94	$76.22	$75.92	304,864
2023-08-24	$76.41	$77.27	$75.84	$76.04	$75.75	302,185
2023-08-23	$76.10	$77.12	$75.94	$76.97	$76.67	220,673
2023-08-22	$76.00	$76.70	$75.06	$75.91	$75.62	286,334
2023-08-21	$75.27	$75.63	$74.39	$75.56	$75.27	459,322
2023-08-18	$75.00	$75.84	$74.80	$75.29	$75.00	385,355
2023-08-17	$76.40	$76.76	$75.51	$75.67	$75.38	300,969
2023-08-16	$76.65	$77.38	$76.05	$76.15	$75.86	307,113
2023-08-15	$76.08	$76.87	$75.68	$76.62	$76.32	362,969
2023-08-14	$77.00	$77.26	$76.26	$76.49	$76.19	364,822
2023-08-11	$77.88	$78.05	$77.00	$77.31	$77.31	341,245
2023-08-10	$78.61	$79.58	$77.86	$78.31	$78.31	187,900
2023-08-09	$79.26	$79.43	$78.18	$78.58	$78.58	257,908
2023-08-08	$77.93	$79.23	$76.89	$79.22	$79.22	306,161
2023-08-07	$78.70	$79.79	$78.29	$78.93	$78.93	303,650
2023-08-04	$78.56	$78.73	$77.26	$78.16	$78.16	320,653
2023-08-03	$78.40	$79.02	$77.83	$78.56	$78.56	292,257
2023-08-02	$78.98	$79.88	$78.33	$79.21	$79.21	332,001
2023-08-01	$80.25	$81.36	$79.36	$79.46	$79.46	404,262
2023-07-31	$81.22	$81.63	$80.00	$81.06	$81.06	430,181
2023-07-28	$80.81	$81.61	$80.50	$81.37	$81.37	342,381
2023-07-27	$82.36	$82.36	$79.59	$80.31	$80.31	559,073
2023-07-26	$82.28	$84.06	$80.93	$81.82	$81.82	513,193
2023-07-25	$89.07	$89.99	$82.41	$82.72	$82.72	903,468
2023-07-24	$90.88	$91.93	$90.80	$91.80	$91.80	378,734
2023-07-21	$91.53	$91.53	$90.22	$90.75	$90.75	458,997
2023-07-20	$90.49	$91.17	$89.71	$91.08	$91.08	295,926
2023-07-19	$90.99	$91.29	$89.32	$90.00	$90.00	477,832
2023-07-18	$89.27	$91.83	$89.09	$91.50	$91.50	401,627
2023-07-17	$87.24	$90.00	$87.24	$89.50	$89.50	446,152
2023-07-14	$87.45	$87.45	$86.13	$86.90	$86.90	250,653
2023-07-13	$88.03	$88.52	$87.65	$87.96	$87.96	436,129
2023-07-12	$87.31	$88.24	$86.99	$88.03	$88.03	426,590
2023-07-11	$86.10	$86.56	$85.57	$86.27	$86.27	402,788
2023-07-10	$84.18	$85.93	$84.00	$85.72	$85.72	343,653
2023-07-07	$84.06	$85.06	$84.06	$84.51	$84.51	306,700
2023-07-06	$85.03	$85.53	$82.45	$84.00	$84.00	344,925
2023-07-05	$86.79	$87.02	$85.69	$85.78	$85.78	462,965
2023-07-03	$86.72	$87.51	$86.26	$87.33	$87.33	125,357
2023-06-30	$87.41	$87.98	$86.55	$87.28	$87.28	399,694
2023-06-29	$85.68	$86.98	$85.27	$86.71	$86.71	560,751
2023-06-28	$86.16	$87.22	$85.77	$86.11	$86.11	292,967
2023-06-27	$85.22	$86.88	$85.21	$86.16	$86.16	388,671
2023-06-26	$83.91	$85.98	$83.91	$84.91	$84.91	608,752
2023-06-23	$80.12	$84.31	$79.80	$83.75	$83.75	1,210,970
2023-06-22	$80.30	$80.30	$79.28	$80.16	$80.16	242,936
2023-06-21	$80.03	$81.15	$79.12	$80.30	$80.30	435,522
2023-06-20	$81.71	$83.24	$80.29	$80.72	$80.72	337,096
2023-06-16	$81.52	$81.52	$80.36	$81.29	$81.29	1,151,079
2023-06-15	$80.81	$81.50	$80.43	$81.14	$81.14	411,979
2023-06-14	$82.78	$83.46	$80.55	$81.07	$81.07	432,805
2023-06-13	$81.94	$83.51	$81.76	$82.61	$82.61	389,494
2023-06-12	$83.00	$83.10	$81.36	$81.49	$81.49	566,102
2023-06-09	$84.81	$85.06	$83.21	$83.50	$83.50	272,449
2023-06-08	$85.68	$86.23	$84.16	$84.92	$84.92	399,440
2023-06-07	$81.09	$86.04	$81.09	$85.88	$85.88	722,745
2023-06-06	$78.65	$81.66	$78.30	$81.29	$81.29	377,602
2023-06-05	$78.02	$78.96	$77.72	$78.63	$78.63	390,157
2023-06-02	$75.26	$79.03	$75.19	$78.81	$78.81	434,477
2023-06-01	$74.12	$74.88	$72.86	$74.45	$74.45	306,156
2023-05-31	$77.42	$77.79	$74.03	$74.26	$73.96	416,365
2023-05-30	$76.93	$78.20	$76.05	$77.81	$77.50	511,358
2023-05-26	$75.85	$77.18	$75.27	$76.76	$76.45	376,267
2023-05-25	$75.09	$76.32	$74.95	$76.30	$75.99	340,845
2023-05-24	$77.82	$77.82	$74.90	$74.93	$74.63	471,596
2023-05-23	$79.00	$80.09	$78.19	$78.20	$77.89	350,497
2023-05-22	$78.99	$80.10	$78.95	$79.65	$79.33	346,892
2023-05-19	$79.48	$79.99	$77.80	$78.79	$78.79	348,933
2023-05-18	$76.75	$78.93	$76.50	$78.67	$78.67	397,944
2023-05-17	$75.68	$76.94	$75.21	$76.91	$76.91	349,479
2023-05-16	$75.19	$75.50	$74.39	$75.25	$75.25	339,023
2023-05-15	$75.38	$75.87	$74.95	$75.61	$75.61	310,166
2023-05-12	$76.52	$76.89	$74.88	$75.14	$75.14	505,535
2023-05-11	$74.73	$76.30	$74.73	$76.27	$76.27	451,865
2023-05-10	$75.88	$76.30	$74.84	$75.52	$75.52	451,767
2023-05-09	$74.56	$75.98	$74.31	$74.86	$74.86	385,961
2023-05-08	$74.54	$75.40	$74.34	$74.92	$74.92	393,071
2023-05-05	$73.14	$74.91	$72.89	$74.48	$74.48	449,507
2023-05-04	$72.11	$72.84	$71.01	$71.90	$71.90	274,602
2023-05-03	$73.01	$74.10	$72.58	$72.80	$72.80	327,069
2023-05-02	$72.78	$72.89	$71.17	$72.53	$72.53	354,040
2023-05-01	$71.42	$72.84	$71.17	$72.80	$72.80	379,250
2023-04-28	$70.80	$72.32	$70.69	$71.85	$71.85	523,335
2023-04-27	$70.78	$71.09	$68.17	$71.08	$71.08	418,300
2023-04-26	$70.35	$71.45	$69.96	$70.29	$70.29	536,735
2023-04-25	$69.00	$71.42	$68.71	$70.84	$70.84	590,597
2023-04-24	$68.53	$69.88	$68.53	$69.27	$69.27	194,977
2023-04-21	$70.04	$70.24	$68.41	$68.73	$68.73	358,808
2023-04-20	$68.62	$69.85	$68.01	$69.76	$69.76	261,148
2023-04-19	$68.29	$69.04	$67.80	$68.67	$68.67	316,991
2023-04-18	$69.02	$69.25	$67.18	$68.19	$68.19	387,622
2023-04-17	$68.53	$68.90	$68.06	$68.88	$68.88	322,099
2023-04-14	$69.21	$70.13	$68.08	$68.63	$68.63	365,690
2023-04-13	$69.65	$69.74	$68.34	$69.41	$69.41	325,334
2023-04-12	$69.69	$69.69	$68.74	$69.30	$69.30	326,398
2023-04-11	$67.99	$69.56	$67.85	$69.00	$69.00	564,417
2023-04-10	$66.00	$67.74	$65.89	$67.41	$67.41	773,473
2023-04-06	$67.32	$67.63	$65.95	$66.00	$66.00	483,783
2023-04-05	$68.92	$69.02	$66.38	$67.23	$67.23	637,444
2023-04-04	$74.14	$74.75	$68.95	$69.58	$69.58	653,749
2023-04-03	$73.35	$74.43	$72.01	$74.21	$74.21	506,911
2023-03-31	$72.83	$73.85	$72.65	$73.48	$73.48	431,980
2023-03-30	$73.17	$74.14	$72.28	$72.32	$72.32	430,085
2023-03-29	$73.18	$73.22	$72.20	$72.62	$72.62	294,650
2023-03-28	$72.37	$73.02	$72.01	$72.51	$72.51	297,575
2023-03-27	$72.86	$73.18	$72.12	$72.52	$72.52	256,898
2023-03-24	$71.12	$72.38	$70.25	$71.90	$71.90	548,024
2023-03-23	$72.63	$73.39	$71.26	$72.04	$72.04	292,075
2023-03-22	$73.19	$74.29	$72.35	$72.39	$72.39	369,878
2023-03-21	$72.93	$74.00	$72.80	$73.48	$73.48	422,353
2023-03-20	$70.93	$72.39	$70.52	$71.69	$71.69	402,940
2023-03-17	$72.41	$72.67	$70.10	$70.48	$70.48	3,428,907
2023-03-16	$69.89	$73.57	$68.94	$72.98	$72.98	605,388
2023-03-15	$71.11	$72.53	$70.05	$71.05	$70.76	688,904
2023-03-14	$73.60	$74.20	$71.90	$73.05	$72.75	720,272
2023-03-13	$70.66	$72.68	$70.25	$71.63	$71.34	689,446
2023-03-10	$74.00	$74.00	$71.19	$71.65	$71.36	402,106
2023-03-09	$74.73	$75.59	$74.17	$74.34	$74.04	419,257
2023-03-08	$73.68	$74.75	$73.28	$74.55	$74.24	660,076
2023-03-07	$73.95	$74.61	$73.50	$73.55	$73.25	353,717
2023-03-06	$75.27	$75.40	$73.04	$73.88	$73.58	542,233
2023-03-03	$75.56	$75.75	$74.81	$75.36	$75.05	323,881
2023-03-02	$73.43	$75.01	$73.14	$75.00	$75.00	235,658
2023-03-01	$73.74	$74.90	$73.45	$74.04	$74.04	335,935
2023-02-28	$74.06	$74.83	$73.94	$73.97	$73.97	390,504
2023-02-27	$73.36	$74.80	$73.36	$74.20	$74.20	260,048
2023-02-24	$72.41	$72.99	$71.70	$72.92	$72.92	315,940
2023-02-23	$73.28	$73.85	$72.25	$73.23	$73.23	258,982
2023-02-22	$71.83	$73.28	$71.83	$72.75	$72.75	350,889
2023-02-21	$74.66	$74.74	$71.43	$71.53	$71.53	268,084
2023-02-17	$73.72	$74.53	$72.73	$74.53	$74.53	312,468
2023-02-16	$72.78	$73.95	$72.03	$73.43	$73.43	351,656
2023-02-15	$72.71	$73.72	$71.92	$73.46	$73.46	300,991
2023-02-14	$72.31	$73.37	$72.05	$73.08	$73.08	378,145
2023-02-13	$72.43	$73.00	$71.60	$72.95	$72.95	470,607
2023-02-10	$72.29	$72.66	$70.76	$72.35	$72.35	447,714
2023-02-09	$74.75	$74.80	$71.72	$72.89	$72.89	455,619
2023-02-08	$74.49	$75.18	$72.90	$73.96	$73.96	517,947
2023-02-07	$70.28	$76.00	$70.25	$75.72	$75.72	753,494
2023-02-06	$69.94	$70.20	$68.45	$69.19	$69.19	350,567
2023-02-03	$69.38	$70.84	$69.38	$70.19	$70.19	334,000
2023-02-02	$68.77	$71.41	$68.72	$69.92	$69.92	378,369
2023-02-01	$65.58	$69.00	$65.00	$68.55	$68.55	391,126
2023-01-31	$63.32	$65.64	$62.51	$65.55	$65.55	448,621
2023-01-30	$65.04	$65.21	$62.79	$63.07	$63.07	393,273
2023-01-27	$64.86	$65.85	$64.39	$65.66	$65.66	181,747
2023-01-26	$65.12	$65.21	$64.19	$65.12	$65.12	242,727
2023-01-25	$64.37	$64.77	$63.58	$64.49	$64.49	168,889
2023-01-24	$63.90	$65.66	$63.67	$64.79	$64.79	282,940
2023-01-23	$64.00	$65.45	$63.26	$64.55	$64.55	214,744
2023-01-20	$63.98	$63.98	$63.15	$63.82	$63.82	331,877
2023-01-19	$64.70	$64.70	$63.55	$63.56	$63.56	260,149
2023-01-18	$66.48	$67.15	$64.77	$64.80	$64.80	260,285
2023-01-17	$67.04	$67.55	$66.20	$66.23	$66.23	310,592
2023-01-13	$65.52	$67.27	$65.30	$67.25	$67.25	327,639
2023-01-12	$66.79	$66.79	$65.08	$65.92	$65.92	379,225
2023-01-11	$64.06	$66.54	$64.06	$66.54	$66.54	475,669
2023-01-10	$61.17	$63.36	$61.17	$63.35	$63.35	370,674
2023-01-09	$60.69	$61.77	$60.64	$61.36	$61.36	416,213
2023-01-06	$59.80	$60.64	$59.64	$60.45	$60.45	380,952
2023-01-05	$59.73	$59.93	$58.70	$58.78	$58.78	274,563
2023-01-04	$59.25	$60.28	$59.02	$59.78	$59.78	341,555
2023-01-03	$59.13	$59.99	$58.36	$58.81	$58.81	411,996
2022-12-30	$58.73	$59.13	$58.16	$59.00	$59.00	317,088
2022-12-29	$58.97	$59.80	$58.54	$59.29	$59.29	249,702
2022-12-28	$60.72	$61.20	$58.58	$58.59	$58.59	243,294
2022-12-27	$59.89	$60.27	$59.12	$60.26	$60.26	555,841
2022-12-23	$60.25	$60.25	$59.05	$59.68	$59.68	418,823
2022-12-22	$61.68	$61.68	$58.83	$60.16	$60.16	546,015
2022-12-21	$62.00	$63.01	$61.62	$62.38	$62.38	213,061
2022-12-20	$61.12	$61.92	$60.61	$61.37	$61.37	220,558
2022-12-19	$61.53	$62.40	$60.81	$61.12	$61.12	296,607
2022-12-16	$61.57	$62.25	$60.71	$61.22	$61.22	989,332
2022-12-15	$65.50	$65.55	$62.03	$62.11	$62.11	407,207
2022-12-14	$66.82	$67.85	$65.78	$66.16	$66.16	306,205
2022-12-13	$68.25	$69.30	$66.88	$67.01	$67.01	344,700
2022-12-12	$65.65	$66.61	$65.50	$66.10	$66.10	201,971
2022-12-09	$65.15	$65.96	$65.12	$65.22	$65.22	168,984
2022-12-08	$66.22	$66.26	$64.86	$65.38	$65.38	190,868
2022-12-07	$65.34	$66.49	$65.28	$66.16	$66.16	243,094
2022-12-06	$65.92	$66.32	$64.89	$65.40	$65.40	206,260
2022-12-05	$69.00	$69.00	$65.04	$66.12	$66.12	265,990
2022-12-02	$68.55	$70.01	$68.44	$69.60	$69.60	157,720
2022-12-01	$68.72	$69.55	$68.11	$69.18	$69.18	220,391
2022-11-30	$67.78	$69.21	$66.45	$68.77	$68.77	352,229
2022-11-29	$67.55	$68.23	$67.55	$67.68	$67.68	170,479
2022-11-28	$69.40	$69.40	$67.27	$67.77	$67.77	447,962
2022-11-25	$69.12	$70.43	$69.02	$69.85	$69.85	103,359
2022-11-23	$69.18	$69.66	$68.88	$69.00	$69.00	150,423
2022-11-22	$68.72	$69.29	$68.08	$69.24	$69.24	278,203
2022-11-21	$68.00	$68.81	$67.94	$68.14	$68.14	238,860
2022-11-18	$69.26	$69.68	$67.89	$68.56	$68.56	247,013
2022-11-17	$66.66	$67.96	$66.31	$67.80	$67.80	272,942
2022-11-16	$67.60	$67.72	$66.71	$67.44	$67.44	216,048
2022-11-15	$67.50	$68.90	$67.33	$67.89	$67.89	277,000
2022-11-14	$64.66	$67.71	$64.20	$66.72	$66.72	327,407
2022-11-11	$65.90	$66.43	$64.88	$65.36	$65.36	234,284
2022-11-10	$64.68	$65.95	$64.06	$65.77	$65.77	373,698
2022-11-09	$62.46	$63.45	$62.04	$62.22	$62.22	233,917
2022-11-08	$63.20	$63.56	$62.58	$63.02	$63.02	305,797
2022-11-07	$63.02	$63.48	$62.72	$63.05	$63.05	234,971
2022-11-04	$62.69	$62.76	$61.31	$62.58	$62.58	209,815
2022-11-03	$60.96	$62.80	$60.04	$61.66	$61.66	255,833
2022-11-02	$64.40	$64.47	$61.46	$61.76	$61.76	310,368
2022-11-01	$62.99	$65.44	$62.72	$64.70	$64.70	474,211
2022-10-31	$62.03	$63.47	$61.66	$62.64	$62.64	341,616
2022-10-28	$62.18	$62.92	$61.43	$62.63	$62.63	263,596
2022-10-27	$63.31	$63.59	$61.70	$61.85	$61.85	315,743
2022-10-26	$63.17	$63.93	$62.01	$62.60	$62.60	246,830
2022-10-25	$61.77	$63.62	$61.69	$62.60	$62.60	374,906
2022-10-24	$62.37	$62.68	$61.14	$62.16	$62.16	390,571
2022-10-21	$61.46	$62.52	$60.91	$62.06	$62.06	652,713
2022-10-20	$62.44	$63.72	$60.49	$60.85	$60.85	432,916
2022-10-19	$63.38	$64.56	$61.83	$62.21	$62.21	793,028
2022-10-18	$61.33	$64.04	$61.33	$63.83	$63.83	735,651
2022-10-17	$60.14	$61.12	$59.70	$60.11	$60.11	475,050
2022-10-14	$62.51	$62.75	$58.92	$59.21	$59.21	453,767
2022-10-13	$60.67	$63.01	$59.72	$62.52	$62.52	383,893
2022-10-12	$62.25	$62.38	$61.21	$61.66	$61.66	287,959
2022-10-11	$61.65	$63.31	$61.35	$62.62	$62.62	319,013
2022-10-10	$60.85	$62.67	$60.85	$62.18	$62.18	282,435
2022-10-07	$61.55	$61.55	$59.68	$60.20	$60.20	296,215
2022-10-06	$61.99	$62.78	$61.91	$61.96	$61.96	189,764
2022-10-05	$62.00	$62.87	$61.74	$62.35	$62.35	174,449
2022-10-04	$61.98	$63.17	$61.98	$62.79	$62.79	240,159
2022-10-03	$60.07	$61.54	$59.73	$60.92	$60.92	249,185
2022-09-30	$59.46	$61.06	$59.38	$59.44	$59.44	312,302
2022-09-29	$59.38	$59.53	$58.27	$59.37	$59.37	217,273
2022-09-28	$58.82	$60.52	$58.64	$60.06	$60.06	236,492
2022-09-27	$58.41	$59.28	$58.02	$58.67	$58.67	244,843
2022-09-26	$57.60	$59.06	$57.60	$57.80	$57.80	245,747
2022-09-23	$58.28	$58.71	$57.10	$57.99	$57.99	266,817
2022-09-22	$60.36	$60.39	$58.93	$59.09	$59.09	204,346
2022-09-21	$62.28	$62.37	$60.42	$60.45	$60.45	266,147
2022-09-20	$60.80	$61.91	$60.20	$61.58	$61.58	227,406
2022-09-19	$59.45	$61.73	$59.45	$61.37	$61.37	223,813
2022-09-16	$60.07	$60.36	$58.31	$59.67	$59.67	768,002
2022-09-15	$60.51	$61.47	$60.32	$60.84	$60.84	264,062
2022-09-14	$61.38	$61.38	$59.91	$60.97	$60.97	304,561
2022-09-13	$62.23	$62.72	$61.05	$61.38	$61.38	249,853
2022-09-12	$62.95	$63.54	$62.33	$63.45	$63.45	254,281
2022-09-09	$62.97	$63.72	$62.38	$62.73	$62.73	225,155
2022-09-08	$61.89	$62.75	$60.98	$62.19	$62.19	411,973
2022-09-07	$61.20	$62.32	$60.18	$62.30	$62.30	309,719
2022-09-06	$62.35	$62.80	$61.13	$61.33	$61.33	281,468
2022-09-02	$63.50	$63.68	$61.85	$62.38	$62.38	171,059
2022-09-01	$62.59	$63.00	$61.34	$62.98	$62.98	344,636
2022-08-31	$64.00	$64.23	$63.08	$63.17	$62.92	229,311
2022-08-30	$65.53	$65.53	$63.39	$63.82	$63.57	376,664
2022-08-29	$65.00	$65.80	$64.39	$65.67	$65.41	217,385
2022-08-26	$67.65	$68.00	$65.27	$65.37	$65.11	193,337
2022-08-25	$66.38	$67.43	$66.26	$67.43	$67.16	223,017
2022-08-24	$67.32	$67.50	$66.20	$66.41	$66.15	190,101
2022-08-23	$67.32	$68.15	$67.32	$67.58	$67.31	369,760
2022-08-22	$68.22	$68.80	$66.90	$67.32	$67.05	439,771
2022-08-19	$68.74	$69.62	$68.13	$69.12	$68.85	404,834
2022-08-18	$68.00	$69.29	$67.81	$69.20	$68.93	199,053
2022-08-17	$68.49	$68.49	$67.06	$67.79	$67.52	225,249
2022-08-16	$68.76	$70.38	$68.51	$69.55	$69.28	245,116
2022-08-15	$67.64	$69.24	$67.34	$69.12	$68.85	214,623
2022-08-12	$68.07	$68.66	$66.18	$68.42	$68.15	275,562
2022-08-11	$67.98	$69.06	$67.54	$68.39	$68.12	295,890
2022-08-10	$68.48	$68.75	$67.09	$67.59	$67.32	281,502
2022-08-09	$67.89	$68.63	$67.39	$67.60	$67.33	373,111
2022-08-08	$67.02	$68.19	$67.00	$68.07	$67.80	253,969
2022-08-05	$66.16	$67.10	$65.85	$66.76	$66.50	290,934
2022-08-04	$67.11	$67.27	$65.97	$66.95	$66.69	285,140
2022-08-03	$67.00	$67.50	$65.86	$67.06	$66.79	314,873
2022-08-02	$66.69	$67.62	$65.73	$66.25	$65.99	357,324
2022-08-01	$67.00	$67.96	$66.40	$67.14	$66.87	331,634
2022-07-29	$66.93	$67.71	$66.33	$67.33	$67.06	468,702
2022-07-28	$65.07	$67.07	$65.07	$66.98	$66.72	464,714
2022-07-27	$64.29	$65.09	$63.36	$65.01	$64.75	434,795
2022-07-26	$62.77	$64.85	$62.77	$64.46	$64.21	579,919
2022-07-25	$62.38	$63.84	$61.86	$62.68	$62.43	332,481
2022-07-22	$63.30	$63.74	$60.79	$61.85	$61.61	400,839
2022-07-21	$62.60	$63.35	$61.21	$63.05	$62.80	487,526
2022-07-20	$61.61	$63.37	$61.41	$62.55	$62.30	587,941
2022-07-19	$56.00	$61.86	$55.75	$61.86	$61.62	693,004
2022-07-18	$53.74	$54.07	$53.15	$54.03	$53.82	315,774
2022-07-15	$53.72	$53.84	$52.46	$53.40	$53.19	350,058
2022-07-14	$51.14	$52.37	$51.07	$52.33	$52.12	256,254
2022-07-13	$52.00	$52.84	$51.66	$52.27	$52.06	221,069
2022-07-12	$52.85	$53.58	$52.08	$52.29	$52.08	211,573
2022-07-11	$52.87	$53.31	$52.56	$52.92	$52.71	139,694
2022-07-08	$53.58	$53.86	$52.75	$53.07	$52.86	166,571
2022-07-07	$52.34	$53.88	$52.34	$53.66	$53.45	234,840
2022-07-06	$52.74	$52.86	$51.67	$51.88	$51.67	458,350
2022-07-05	$52.32	$53.34	$51.43	$53.19	$52.98	330,533
2022-07-01	$53.21	$54.05	$52.27	$53.28	$53.07	214,380
2022-06-30	$52.25	$53.83	$51.79	$53.29	$53.08	262,243
2022-06-29	$53.48	$53.48	$52.38	$53.06	$52.85	166,600
2022-06-28	$54.68	$55.13	$53.22	$53.31	$53.10	130,184
2022-06-27	$54.01	$54.98	$53.60	$54.02	$53.81	200,035
2022-06-24	$52.35	$53.98	$52.30	$53.38	$53.17	573,036
2022-06-23	$51.79	$52.58	$51.29	$51.88	$51.67	313,912
2022-06-22	$51.00	$52.33	$51.00	$52.03	$51.82	251,778
2022-06-21	$51.65	$52.37	$51.38	$51.94	$51.73	194,716
2022-06-17	$51.13	$52.19	$50.68	$50.86	$50.66	661,332
2022-06-16	$52.44	$52.77	$50.05	$50.55	$50.35	367,954
2022-06-15	$53.68	$54.45	$52.99	$53.86	$53.65	349,746
2022-06-14	$52.97	$53.71	$52.29	$53.25	$53.04	362,881
2022-06-13	$53.77	$53.79	$52.67	$53.16	$52.95	244,276
2022-06-10	$56.26	$56.48	$54.73	$54.93	$54.71	221,955
2022-06-09	$58.00	$58.39	$56.96	$57.10	$56.87	173,803
2022-06-08	$59.02	$59.02	$57.72	$58.18	$57.95	206,269
2022-06-07	$57.83	$59.85	$56.66	$59.66	$59.42	279,359
2022-06-06	$56.59	$58.10	$56.40	$57.97	$57.74	245,202
2022-06-03	$55.62	$56.22	$55.32	$55.98	$55.76	214,223
2022-06-02	$54.93	$56.14	$54.93	$55.95	$55.73	191,063
2022-06-01	$54.31	$55.30	$53.63	$54.74	$54.28	234,444
2022-05-31	$54.18	$54.48	$53.31	$53.85	$53.40	233,093
2022-05-27	$54.06	$54.69	$53.82	$54.42	$53.96	140,132
2022-05-26	$53.68	$54.59	$53.65	$53.83	$53.38	277,336
2022-05-25	$52.69	$53.70	$52.68	$53.21	$52.76	162,433
2022-05-24	$54.17	$54.71	$52.35	$53.22	$52.77	182,020
2022-05-23	$54.83	$55.00	$53.65	$54.44	$53.98	451,911
2022-05-20	$53.23	$54.46	$52.85	$54.41	$53.95	301,049
2022-05-19	$52.70	$53.40	$52.00	$52.85	$52.41	582,440
2022-05-18	$53.37	$54.49	$53.00	$53.14	$52.69	465,198
2022-05-17	$53.28	$54.50	$53.07	$54.04	$53.59	203,694
2022-05-16	$53.00	$53.08	$52.02	$52.51	$52.07	189,664
2022-05-13	$53.91	$54.10	$52.51	$53.10	$52.65	222,718
2022-05-12	$52.18	$53.36	$51.97	$53.30	$52.85	337,958
2022-05-11	$52.70	$53.36	$52.04	$52.24	$51.80	236,352
2022-05-10	$53.97	$54.28	$51.90	$52.47	$52.03	234,489
2022-05-09	$53.22	$54.06	$52.84	$53.44	$52.99	224,542
2022-05-06	$54.44	$54.68	$53.45	$54.06	$53.61	222,211
2022-05-05	$55.88	$56.13	$53.83	$54.62	$54.16	286,015
2022-05-04	$55.13	$56.63	$54.73	$56.40	$55.93	466,960
2022-05-03	$54.16	$55.68	$53.65	$55.12	$54.66	266,385
2022-05-02	$54.00	$55.16	$52.90	$54.19	$53.74	268,529
2022-04-29	$55.94	$56.16	$53.85	$54.15	$53.70	341,507
2022-04-28	$55.50	$56.32	$54.34	$56.18	$55.71	313,335
2022-04-27	$55.11	$55.99	$54.29	$55.00	$54.54	353,151
2022-04-26	$56.58	$57.04	$54.44	$54.86	$54.40	427,735
2022-04-25	$57.05	$57.31	$55.32	$57.28	$56.80	328,084
2022-04-22	$59.42	$59.58	$57.12	$57.34	$56.86	318,505
2022-04-21	$60.20	$60.78	$59.23	$59.74	$59.24	333,926
2022-04-20	$57.00	$60.99	$57.00	$59.66	$59.16	462,407
2022-04-19	$52.40	$56.46	$52.40	$56.32	$55.85	441,379
2022-04-18	$52.96	$53.99	$52.10	$52.46	$52.02	329,496
2022-04-14	$53.14	$53.60	$52.93	$53.15	$52.70	366,803
2022-04-13	$52.07	$53.28	$52.07	$53.01	$52.57	219,580
2022-04-12	$52.32	$53.58	$51.91	$52.06	$51.62	328,666
2022-04-11	$51.81	$52.50	$51.62	$51.90	$51.46	309,093
2022-04-08	$52.04	$53.01	$51.55	$51.67	$51.24	311,039
2022-04-07	$52.01	$52.41	$51.79	$52.05	$51.61	401,137
2022-04-06	$52.34	$52.74	$51.79	$52.11	$51.67	338,035
2022-04-05	$54.05	$54.55	$52.41	$52.64	$52.20	243,179
2022-04-04	$55.08	$55.09	$53.94	$54.26	$53.81	361,001
2022-04-01	$55.30	$55.33	$53.87	$55.24	$54.78	467,750
2022-03-31	$55.01	$55.65	$53.77	$54.17	$53.72	572,353
2022-03-30	$58.40	$58.40	$54.94	$55.23	$54.77	286,877
2022-03-29	$57.48	$58.60	$57.29	$58.36	$57.87	370,164
2022-03-28	$56.78	$56.99	$55.92	$56.99	$56.51	250,069
2022-03-25	$57.20	$57.54	$56.39	$57.08	$56.60	208,865
2022-03-24	$58.03	$58.24	$57.13	$57.56	$57.08	286,258
2022-03-23	$59.37	$59.55	$57.76	$57.86	$57.37	228,956
2022-03-22	$62.53	$62.83	$59.05	$59.77	$59.27	354,236
2022-03-21	$60.74	$62.47	$60.70	$62.24	$61.72	346,074
2022-03-18	$59.02	$60.55	$58.57	$60.55	$60.04	1,415,076
2022-03-17	$57.39	$58.86	$56.65	$58.77	$58.28	258,525
2022-03-16	$57.09	$58.14	$56.83	$57.91	$57.18	243,376
2022-03-15	$55.67	$56.62	$55.08	$56.58	$55.87	246,996
2022-03-14	$55.48	$55.74	$54.24	$55.26	$54.56	271,814
2022-03-11	$55.75	$56.43	$54.92	$55.05	$54.36	342,928
2022-03-10	$54.90	$55.39	$54.65	$55.30	$54.60	320,110
2022-03-09	$56.26	$56.72	$55.61	$55.90	$55.20	220,840
2022-03-08	$55.76	$56.55	$54.87	$55.35	$54.65	180,064
2022-03-07	$55.82	$55.93	$54.85	$55.15	$54.46	416,383
2022-03-04	$56.64	$56.64	$55.12	$55.55	$54.85	382,635
2022-03-03	$56.73	$58.18	$56.10	$57.59	$56.87	284,806
2022-03-02	$55.28	$56.93	$55.06	$56.66	$55.95	425,010
2022-03-01	$57.11	$57.57	$53.77	$54.59	$53.90	614,612
2022-02-28	$56.89	$57.45	$56.20	$57.05	$56.33	508,775
2022-02-25	$56.41	$57.72	$56.25	$57.49	$56.77	490,537
2022-02-24	$56.01	$56.89	$55.39	$56.27	$55.56	578,193
2022-02-23	$58.59	$58.68	$56.79	$57.31	$56.59	423,532
2022-02-22	$58.69	$59.10	$57.40	$57.98	$57.25	361,365
2022-02-18	$57.80	$58.82	$56.46	$58.50	$57.76	717,996
2022-02-17	$57.94	$58.29	$57.35	$57.74	$57.01	308,572
2022-02-16	$57.36	$58.98	$56.99	$58.43	$57.69	281,343
2022-02-15	$58.44	$58.44	$56.83	$57.29	$56.57	373,511
2022-02-14	$58.32	$58.68	$57.26	$57.81	$57.08	446,877
2022-02-11	$57.03	$58.28	$56.68	$57.93	$57.20	269,399
2022-02-10	$56.74	$57.90	$56.46	$57.05	$56.33	290,295
2022-02-09	$56.67	$57.60	$56.63	$57.57	$56.85	293,775
2022-02-08	$55.59	$56.92	$55.33	$56.31	$55.60	252,764
2022-02-07	$55.20	$56.01	$55.09	$55.39	$54.69	318,840
2022-02-04	$55.31	$55.46	$53.41	$55.18	$54.49	483,551
2022-02-03	$54.57	$56.38	$54.12	$55.55	$54.85	391,407
2022-02-02	$54.67	$55.00	$53.24	$54.77	$54.08	323,029
2022-02-01	$53.00	$55.22	$53.00	$54.69	$54.00	475,974
2022-01-31	$51.12	$51.68	$50.44	$51.66	$51.01	331,013
2022-01-28	$50.95	$51.55	$49.42	$51.52	$50.87	229,196
2022-01-27	$53.01	$53.79	$50.43	$50.69	$50.05	305,583
2022-01-26	$53.97	$55.10	$51.95	$52.64	$51.98	244,313
2022-01-25	$53.84	$54.00	$51.67	$53.21	$52.54	209,756
2022-01-24	$52.71	$54.55	$51.17	$54.24	$53.56	434,142
2022-01-21	$54.28	$55.57	$53.35	$53.50	$52.83	411,858
2022-01-20	$56.73	$57.20	$54.19	$54.31	$53.63	326,488
2022-01-19	$57.74	$57.90	$56.40	$56.49	$55.78	282,970
2022-01-18	$57.66	$58.73	$56.74	$57.24	$56.52	225,977
2022-01-14	$57.40	$58.16	$56.89	$58.09	$57.36	208,770
2022-01-13	$58.25	$59.03	$57.70	$57.94	$57.21	164,541
2022-01-12	$58.20	$58.82	$57.39	$57.71	$56.98	211,176
2022-01-11	$58.90	$59.12	$56.87	$57.59	$56.87	219,421
2022-01-10	$59.26	$59.52	$58.06	$58.86	$58.12	260,566
2022-01-07	$58.96	$60.31	$58.64	$59.38	$58.63	352,341
2022-01-06	$58.68	$59.64	$58.03	$59.20	$58.45	227,110
2022-01-05	$59.54	$60.11	$58.24	$58.30	$57.57	374,882
2022-01-04	$59.25	$60.01	$58.79	$59.41	$58.66	176,298
2022-01-03	$59.77	$60.54	$58.43	$58.88	$58.14	280,398
2021-12-31	$59.16	$59.59	$58.69	$59.36	$58.61	158,170
2021-12-30	$60.10	$60.73	$59.22	$59.24	$58.49	106,496
2021-12-29	$59.50	$60.29	$59.28	$60.07	$59.31	156,646
2021-12-28	$59.27	$59.98	$59.07	$59.44	$58.69	124,586
2021-12-27	$58.59	$59.63	$58.29	$59.53	$58.78	170,360
2021-12-23	$58.33	$59.05	$57.92	$58.51	$57.77	133,359
2021-12-22	$57.28	$58.28	$56.80	$58.13	$57.40	146,833
2021-12-21	$56.41	$57.41	$56.20	$57.34	$56.62	163,993
2021-12-20	$56.46	$56.58	$54.92	$55.77	$55.07	332,469
2021-12-17	$57.77	$58.51	$57.02	$57.19	$56.47	1,738,449
2021-12-16	$58.63	$59.63	$57.55	$57.97	$57.24	243,276
2021-12-15	$56.65	$58.39	$55.68	$58.18	$57.45	368,285
2021-12-14	$56.40	$57.11	$55.90	$56.31	$55.60	416,087
2021-12-13	$57.18	$57.49	$55.96	$56.27	$55.56	283,375
2021-12-10	$57.93	$58.29	$57.00	$57.59	$56.87	125,414
2021-12-09	$58.44	$58.87	$57.56	$57.60	$56.88	193,067
2021-12-08	$58.33	$59.20	$57.69	$59.00	$58.26	194,294
2021-12-07	$58.00	$58.68	$57.72	$58.05	$57.32	159,537
2021-12-06	$58.24	$58.24	$56.95	$57.39	$56.67	262,995
2021-12-03	$57.60	$58.14	$56.69	$57.34	$56.62	365,917
2021-12-02	$55.45	$57.59	$55.44	$57.36	$56.64	269,890
2021-12-01	$56.79	$57.58	$54.83	$54.92	$54.11	299,973
2021-11-30	$56.08	$56.76	$54.84	$55.33	$54.51	306,450
2021-11-29	$58.07	$58.07	$56.12	$56.59	$55.75	326,928
2021-11-26	$58.55	$58.98	$56.22	$56.91	$56.07	259,251
2021-11-24	$60.67	$60.92	$59.86	$60.33	$59.44	123,765
2021-11-23	$60.23	$61.27	$60.14	$60.86	$59.96	210,249
2021-11-22	$60.99	$62.38	$59.96	$60.02	$59.13	288,808
2021-11-19	$59.98	$61.30	$59.47	$60.22	$59.33	278,379
2021-11-18	$60.03	$60.66	$59.61	$60.53	$59.63	221,837
2021-11-17	$59.96	$60.47	$59.07	$59.84	$58.95	286,829
2021-11-16	$60.11	$60.27	$58.91	$59.97	$59.08	327,599
2021-11-15	$61.13	$61.60	$59.81	$60.21	$59.32	389,594
2021-11-12	$62.78	$63.05	$60.32	$60.88	$59.98	489,987
2021-11-11	$58.65	$63.07	$58.04	$62.64	$61.71	1,021,917
2021-11-10	$57.74	$58.85	$57.57	$58.35	$57.49	251,321
2021-11-09	$58.01	$58.41	$57.42	$57.79	$56.93	197,067
2021-11-08	$57.06	$58.31	$56.81	$58.07	$57.21	290,823
2021-11-05	$55.32	$56.59	$55.32	$56.42	$55.58	222,942
2021-11-04	$54.85	$55.42	$54.49	$54.60	$53.79	284,995
2021-11-03	$53.76	$54.74	$53.49	$54.38	$53.57	190,903
2021-11-02	$54.12	$54.38	$53.64	$54.04	$53.24	167,623
2021-11-01	$52.97	$54.11	$52.48	$53.98	$53.18	225,782
2021-10-29	$52.74	$53.17	$52.31	$52.64	$51.86	213,423
2021-10-28	$52.07	$52.82	$52.07	$52.70	$51.92	210,147
2021-10-27	$52.29	$53.01	$51.77	$52.07	$51.30	288,285
2021-10-26	$51.87	$52.75	$51.34	$52.29	$51.52	365,368
2021-10-25	$49.31	$51.84	$49.31	$51.65	$50.88	489,724
2021-10-22	$48.47	$49.65	$48.29	$49.17	$48.44	349,039
2021-10-21	$46.90	$48.55	$46.72	$48.08	$47.37	281,774
2021-10-20	$45.90	$47.15	$45.60	$46.97	$46.27	249,190
2021-10-19	$46.00	$46.44	$45.01	$45.85	$45.17	495,021
2021-10-18	$42.96	$43.61	$42.69	$43.53	$42.88	92,273
2021-10-15	$44.37	$44.47	$43.36	$43.36	$42.72	230,713
2021-10-14	$43.05	$43.75	$42.75	$43.61	$42.96	150,526
2021-10-13	$42.93	$42.93	$41.93	$42.67	$42.04	106,225
2021-10-12	$42.75	$43.10	$42.46	$42.69	$42.06	102,522
2021-10-11	$43.55	$43.87	$42.57	$42.65	$42.02	92,857
2021-10-08	$43.17	$43.51	$42.86	$43.36	$42.72	167,898
2021-10-07	$42.55	$43.58	$42.55	$43.09	$42.45	203,627
2021-10-06	$42.46	$42.74	$41.27	$42.21	$41.58	220,482
2021-10-05	$42.16	$42.87	$41.76	$42.66	$42.03	207,552
2021-10-04	$41.71	$42.27	$41.55	$42.18	$41.55	154,287
2021-10-01	$41.34	$42.38	$41.10	$41.66	$41.04	237,127
2021-09-30	$42.50	$42.69	$41.08	$41.10	$40.49	115,395
2021-09-29	$41.68	$42.33	$41.23	$42.12	$41.50	116,662
2021-09-28	$42.45	$42.47	$41.42	$41.57	$40.95	198,933
2021-09-27	$41.49	$42.90	$41.47	$42.38	$41.75	132,075
2021-09-24	$41.21	$41.64	$40.98	$41.35	$40.74	146,793
2021-09-23	$40.87	$41.80	$40.68	$41.18	$40.57	123,952
2021-09-22	$40.76	$41.25	$40.57	$40.62	$40.02	154,520
2021-09-21	$41.30	$41.30	$40.22	$40.39	$39.79	142,029
2021-09-20	$40.44	$41.05	$40.15	$40.97	$40.36	199,969
2021-09-17	$42.42	$42.42	$41.49	$41.49	$40.88	913,813
2021-09-16	$43.25	$43.25	$42.07	$42.35	$41.72	146,212
2021-09-15	$42.19	$43.30	$42.04	$43.29	$42.65	152,817
2021-09-14	$43.29	$43.29	$41.89	$42.09	$41.47	137,525
2021-09-13	$42.86	$43.08	$42.29	$43.01	$42.37	205,553
2021-09-10	$43.41	$43.58	$42.39	$42.46	$41.83	133,699
2021-09-09	$43.45	$43.73	$43.09	$43.17	$42.53	158,595
2021-09-08	$43.43	$43.56	$43.01	$43.52	$42.88	191,185
2021-09-07	$43.84	$44.10	$43.39	$43.58	$42.93	138,857
2021-09-03	$44.01	$44.29	$43.74	$43.94	$43.29	108,121
2021-09-02	$44.55	$44.58	$44.07	$44.27	$43.61	136,943
2021-09-01	$44.85	$44.89	$43.38	$44.47	$43.68	160,817
2021-08-31	$45.06	$45.26	$44.47	$44.61	$43.82	148,047
2021-08-30	$45.50	$45.50	$44.96	$45.06	$44.26	96,904
2021-08-27	$44.08	$45.50	$44.05	$45.24	$44.44	185,471
2021-08-26	$44.65	$44.65	$43.75	$43.75	$42.98	139,822
2021-08-25	$45.05	$45.36	$44.59	$44.65	$43.86	166,447
2021-08-24	$44.62	$45.15	$44.62	$44.84	$44.05	184,958
2021-08-23	$44.68	$44.84	$44.22	$44.60	$43.81	157,207
2021-08-20	$44.11	$44.51	$43.71	$44.22	$43.44	217,895
2021-08-19	$43.88	$44.12	$43.47	$44.11	$43.33	185,071
2021-08-18	$44.63	$45.17	$44.30	$44.35	$43.56	139,207
2021-08-17	$44.74	$44.93	$44.08	$44.71	$43.92	248,786
2021-08-16	$45.03	$45.33	$44.50	$45.14	$44.34	144,461
2021-08-13	$44.30	$45.22	$44.07	$45.19	$44.39	239,496
2021-08-12	$43.99	$44.35	$43.70	$44.08	$43.30	264,349
2021-08-11	$43.16	$43.92	$42.81	$43.91	$43.13	294,303
2021-08-10	$42.61	$43.35	$42.45	$43.16	$42.40	186,224
2021-08-09	$43.07	$43.20	$42.47	$42.52	$41.77	140,412
2021-08-06	$42.89	$43.27	$42.38	$43.07	$42.31	158,459
2021-08-05	$42.10	$42.52	$41.91	$42.31	$41.56	108,935
2021-08-04	$42.40	$42.76	$41.75	$41.83	$41.09	138,489
2021-08-03	$42.59	$43.24	$42.19	$42.97	$42.21	310,401
2021-08-02	$43.74	$44.53	$42.38	$42.44	$41.69	165,288
2021-07-30	$43.05	$43.79	$43.05	$43.40	$42.63	152,962
2021-07-29	$43.39	$43.45	$42.83	$43.05	$42.29	229,664
2021-07-28	$43.27	$43.31	$42.44	$42.73	$41.97	190,653
2021-07-27	$43.13	$43.13	$42.33	$42.84	$42.08	201,278
2021-07-26	$43.38	$44.14	$43.20	$43.41	$42.64	230,257
2021-07-23	$42.70	$43.07	$42.29	$42.99	$42.23	157,038
2021-07-22	$43.33	$43.33	$42.12	$42.17	$41.42	185,501
2021-07-21	$42.26	$43.61	$42.26	$43.34	$42.57	291,283
2021-07-20	$40.15	$42.33	$39.35	$41.96	$41.22	746,056
2021-07-19	$39.44	$40.11	$39.00	$39.27	$38.57	236,596
2021-07-16	$41.24	$41.24	$40.32	$40.46	$39.74	153,355
2021-07-15	$40.43	$41.03	$40.28	$40.82	$40.10	162,076
2021-07-14	$41.42	$41.62	$40.77	$40.78	$40.06	115,369
2021-07-13	$41.79	$41.83	$40.99	$41.24	$40.51	274,295
2021-07-12	$41.24	$41.98	$41.20	$41.87	$41.13	165,463
2021-07-09	$41.37	$42.02	$40.91	$41.64	$40.90	134,024
2021-07-08	$40.51	$41.27	$40.12	$40.60	$39.88	209,055
2021-07-07	$41.00	$41.69	$40.88	$41.37	$40.64	305,595
2021-07-06	$42.50	$42.51	$40.57	$41.19	$40.46	257,899
2021-07-02	$43.37	$43.75	$42.38	$42.40	$41.65	224,492
2021-07-01	$43.78	$43.87	$43.22	$43.23	$42.46	255,881
2021-06-30	$42.59	$43.53	$42.59	$43.31	$42.54	257,467
2021-06-29	$43.20	$43.59	$42.75	$42.78	$42.02	183,391
2021-06-28	$43.77	$43.77	$42.83	$43.03	$42.27	256,871
2021-06-25	$44.03	$44.57	$43.76	$43.82	$43.04	1,352,595
2021-06-24	$43.41	$43.92	$42.95	$43.85	$43.07	165,341
2021-06-23	$43.42	$43.62	$42.92	$43.06	$42.30	242,851
2021-06-22	$43.12	$43.35	$42.63	$43.34	$42.57	241,919
2021-06-21	$42.93	$43.85	$42.93	$43.41	$42.64	183,662
2021-06-18	$43.04	$43.21	$42.33	$42.43	$41.68	554,386
2021-06-17	$45.39	$45.39	$43.21	$43.50	$42.73	261,579
2021-06-16	$45.75	$45.83	$45.20	$45.39	$44.59	167,372
2021-06-15	$46.14	$46.18	$45.58	$45.97	$45.16	217,024
2021-06-14	$46.98	$47.01	$45.83	$46.01	$45.20	161,036
2021-06-11	$46.62	$46.81	$46.33	$46.78	$45.95	152,815
2021-06-10	$47.04	$47.04	$46.29	$46.43	$45.61	279,521
2021-06-09	$47.44	$47.44	$46.66	$46.77	$45.94	172,933
2021-06-08	$46.66	$47.38	$46.25	$47.30	$46.46	194,147
2021-06-07	$46.41	$46.70	$46.14	$46.59	$45.77	187,446
2021-06-04	$46.29	$46.44	$45.97	$46.34	$45.52	141,718
2021-06-03	$46.12	$46.12	$45.45	$46.10	$45.28	218,574
2021-06-02	$47.74	$47.74	$46.15	$46.43	$45.48	244,642
2021-06-01	$46.87	$47.79	$46.52	$47.51	$46.54	277,321
2021-05-28	$46.75	$46.80	$45.84	$46.43	$45.48	146,435
2021-05-27	$46.62	$46.92	$46.23	$46.30	$45.35	150,476
2021-05-26	$46.04	$46.33	$45.67	$46.04	$45.10	160,664
2021-05-25	$46.66	$46.96	$45.98	$45.98	$45.04	350,501
2021-05-24	$46.41	$46.70	$45.97	$46.42	$45.47	157,201
2021-05-21	$46.56	$46.75	$45.88	$46.20	$45.25	477,764
2021-05-20	$46.02	$46.12	$45.32	$45.99	$45.05	187,623
2021-05-19	$45.64	$45.98	$45.15	$45.87	$44.93	250,836
2021-05-18	$47.10	$47.28	$46.35	$46.40	$45.45	221,710
2021-05-17	$46.56	$47.28	$46.21	$47.03	$46.07	166,363
2021-05-14	$46.66	$47.02	$46.13	$46.92	$45.96	175,375
2021-05-13	$44.56	$46.61	$44.55	$46.24	$45.29	266,185
2021-05-12	$45.87	$46.01	$44.18	$44.38	$43.47	208,200
2021-05-11	$46.23	$46.87	$45.77	$46.19	$45.24	149,533
2021-05-10	$47.97	$48.06	$46.99	$46.99	$46.03	305,704
2021-05-07	$47.13	$47.82	$46.63	$47.80	$46.82	137,653
2021-05-06	$46.20	$47.27	$45.86	$47.26	$46.29	215,100
2021-05-05	$46.44	$46.52	$45.60	$46.06	$45.12	168,500
2021-05-04	$45.35	$46.31	$45.19	$46.19	$45.24	379,258
2021-05-03	$45.36	$45.97	$45.34	$45.55	$44.62	457,570
2021-04-30	$45.45	$45.72	$44.73	$44.87	$43.95	352,698
2021-04-29	$46.14	$46.19	$45.26	$45.74	$44.80	128,778
2021-04-28	$45.63	$45.84	$45.37	$45.76	$44.82	166,542
2021-04-27	$45.50	$45.79	$45.17	$45.72	$44.78	195,394
2021-04-26	$45.62	$46.18	$45.33	$45.34	$44.41	174,202
2021-04-23	$44.73	$45.61	$44.73	$45.30	$44.37	169,095
2021-04-22	$45.14	$45.45	$44.44	$44.44	$43.53	319,666
2021-04-21	$44.20	$45.36	$44.16	$45.00	$44.08	238,837
2021-04-20	$44.88	$45.81	$43.59	$44.16	$43.26	266,581
2021-04-19	$45.10	$45.13	$44.19	$44.63	$43.72	167,964
2021-04-16	$45.32	$45.37	$44.66	$45.14	$44.22	164,944
2021-04-15	$44.80	$44.90	$43.88	$44.82	$43.90	101,674
2021-04-14	$43.91	$44.76	$43.82	$44.41	$43.50	245,439
2021-04-13	$44.47	$44.47	$43.53	$43.80	$42.90	217,692
2021-04-12	$44.00	$44.51	$43.79	$44.43	$43.52	158,244
2021-04-09	$43.29	$44.01	$43.05	$44.00	$43.10	195,143
2021-04-08	$42.96	$43.19	$42.48	$43.12	$42.24	187,811
2021-04-07	$43.55	$43.55	$42.53	$42.86	$41.98	201,113
2021-04-06	$43.09	$43.95	$43.09	$43.59	$42.70	249,885
2021-04-05	$42.86	$43.42	$42.38	$43.22	$42.34	250,142
2021-04-01	$41.55	$42.34	$41.04	$42.32	$41.45	215,591
2021-03-31	$41.50	$42.01	$41.17	$41.35	$40.50	295,669
2021-03-30	$40.80	$41.64	$40.67	$41.42	$40.57	389,226
2021-03-29	$41.62	$42.42	$40.66	$40.69	$39.86	253,294
2021-03-26	$41.39	$42.02	$40.84	$41.52	$40.67	309,113
2021-03-25	$39.84	$40.93	$39.60	$40.78	$39.95	385,482
2021-03-24	$40.91	$41.62	$40.06	$40.13	$39.31	230,600
2021-03-23	$41.29	$41.78	$40.19	$40.37	$39.54	288,928
2021-03-22	$42.58	$43.00	$41.50	$41.87	$41.01	206,270
2021-03-19	$42.83	$43.02	$41.93	$42.64	$41.77	1,041,985
2021-03-18	$43.64	$44.29	$42.61	$42.83	$41.95	228,880
2021-03-17	$43.61	$43.97	$43.09	$43.80	$42.77	199,717
2021-03-16	$44.22	$44.22	$43.10	$43.47	$42.45	245,824
2021-03-15	$44.17	$44.52	$43.22	$44.47	$43.43	262,455
2021-03-12	$44.17	$44.94	$43.78	$44.43	$43.39	267,059
2021-03-11	$43.65	$44.09	$43.20	$43.98	$42.95	282,374
2021-03-10	$42.50	$43.62	$42.08	$43.23	$42.22	346,380
2021-03-09	$42.25	$42.49	$41.53	$42.14	$41.15	355,826
2021-03-08	$41.90	$42.63	$41.19	$41.98	$41.00	233,776
2021-03-05	$40.58	$41.53	$39.55	$41.49	$40.52	310,971
2021-03-04	$41.21	$41.56	$39.37	$39.80	$38.87	388,875
2021-03-03	$41.50	$42.02	$41.21	$41.21	$40.24	435,222
2021-03-02	$42.30	$42.30	$41.23	$41.26	$40.29	297,300
2021-03-01	$41.20	$42.53	$41.05	$42.33	$41.34	325,701
2021-02-26	$41.87	$41.94	$40.22	$40.64	$39.69	354,801
2021-02-25	$40.87	$42.14	$40.56	$41.62	$40.64	878,942
2021-02-24	$39.32	$40.99	$39.27	$40.95	$39.99	308,871
2021-02-23	$38.46	$39.27	$38.06	$39.12	$38.20	265,262
2021-02-22	$37.56	$38.53	$37.22	$38.44	$37.54	254,012
2021-02-19	$37.26	$38.00	$37.26	$37.76	$36.88	195,995
2021-02-18	$37.06	$37.42	$36.65	$37.08	$36.21	198,792
2021-02-17	$37.07	$37.49	$36.93	$37.21	$36.34	102,694
2021-02-16	$38.04	$38.50	$37.43	$37.44	$36.56	187,119
2021-02-12	$37.95	$38.08	$37.32	$37.72	$36.84	194,874
2021-02-11	$38.07	$38.46	$37.49	$38.15	$37.26	224,369
2021-02-10	$38.68	$38.72	$37.73	$37.81	$36.92	207,779
2021-02-09	$37.75	$39.05	$37.55	$38.57	$37.67	238,366
2021-02-08	$37.14	$38.01	$36.99	$38.00	$37.11	244,706
2021-02-05	$36.59	$36.72	$35.90	$36.54	$35.68	189,035
2021-02-04	$35.17	$36.26	$34.84	$36.22	$35.37	243,347
2021-02-03	$35.18	$35.25	$34.55	$35.17	$34.35	276,648
2021-02-02	$35.24	$35.64	$34.47	$35.49	$34.66	307,152
2021-02-01	$34.47	$35.08	$34.06	$34.84	$34.02	180,491
2021-01-29	$35.57	$35.57	$34.12	$34.15	$33.35	381,311
2021-01-28	$36.12	$36.20	$35.55	$35.68	$34.84	270,662
2021-01-27	$36.19	$36.64	$35.28	$35.54	$34.71	293,653
2021-01-26	$38.01	$38.01	$36.86	$37.17	$36.30	126,664
2021-01-25	$37.80	$37.93	$36.95	$37.56	$36.68	169,186
2021-01-22	$37.25	$38.20	$37.06	$38.18	$37.29	226,754
2021-01-21	$37.95	$38.05	$37.23	$37.65	$36.77	195,578
2021-01-20	$38.42	$39.16	$37.73	$37.98	$37.09	209,322
2021-01-19	$38.94	$39.34	$38.02	$38.31	$37.41	417,090
2021-01-15	$38.34	$38.70	$37.66	$38.44	$37.54	238,818
2021-01-14	$38.98	$39.71	$38.58	$39.12	$38.20	204,728
2021-01-13	$39.00	$39.10	$38.41	$38.58	$37.68	214,451
2021-01-12	$38.34	$39.16	$37.82	$38.87	$37.96	209,953
2021-01-11	$37.74	$38.32	$37.74	$38.25	$37.35	202,172
2021-01-08	$39.30	$39.40	$37.57	$38.31	$37.41	231,310
2021-01-07	$38.36	$39.27	$37.84	$39.20	$38.28	217,543
2021-01-06	$36.70	$38.74	$36.70	$38.35	$37.45	437,049
2021-01-05	$34.85	$36.28	$34.85	$35.89	$35.05	226,251
2021-01-04	$35.55	$35.78	$34.05	$34.84	$34.02	347,728
2020-12-31	$35.02	$35.35	$34.77	$35.11	$34.29	142,338
2020-12-30	$34.82	$35.36	$34.75	$35.02	$34.20	105,739
2020-12-29	$35.51	$35.62	$34.36	$34.71	$33.90	188,073
2020-12-28	$35.35	$35.62	$35.11	$35.42	$34.59	166,896
2020-12-24	$35.10	$35.15	$34.66	$34.91	$34.09	64,150
2020-12-23	$34.79	$35.28	$34.57	$35.09	$34.27	129,441
2020-12-22	$34.48	$34.80	$34.11	$34.51	$33.70	177,982
2020-12-21	$34.57	$35.42	$34.40	$34.53	$33.72	252,415
2020-12-18	$35.65	$36.32	$35.32	$35.53	$34.70	1,366,383
2020-12-17	$35.60	$35.94	$35.29	$35.63	$34.80	177,885
2020-12-16	$35.75	$36.02	$35.45	$35.49	$34.66	251,834
2020-12-15	$34.78	$35.68	$34.77	$35.61	$34.78	219,960
2020-12-14	$34.28	$34.82	$34.11	$34.42	$33.61	282,024
2020-12-11	$33.46	$33.72	$32.84	$33.49	$32.71	191,732
2020-12-10	$33.88	$33.88	$33.24	$33.62	$32.83	149,069
2020-12-09	$33.57	$34.19	$33.57	$34.00	$33.20	266,997
2020-12-08	$33.21	$33.68	$33.16	$33.45	$32.67	291,828
2020-12-07	$33.73	$33.85	$33.18	$33.49	$32.71	279,401
2020-12-04	$33.43	$33.92	$32.93	$33.84	$33.05	229,252
2020-12-03	$32.95	$33.50	$32.43	$33.17	$32.39	269,086
2020-12-02	$32.92	$33.12	$32.34	$32.87	$32.00	144,868
2020-12-01	$33.21	$33.66	$32.90	$32.98	$32.11	176,434
2020-11-30	$33.41	$33.41	$32.47	$32.76	$31.90	225,599
2020-11-27	$33.97	$34.25	$33.36	$33.77	$32.88	74,174
2020-11-25	$34.16	$34.30	$33.42	$33.93	$33.04	119,186
2020-11-24	$34.41	$34.77	$34.14	$34.36	$33.45	283,771
2020-11-23	$33.10	$33.92	$32.84	$33.88	$32.99	225,785
2020-11-20	$32.43	$32.99	$32.43	$32.87	$32.00	168,560
2020-11-19	$32.73	$32.85	$32.01	$32.68	$31.82	176,412
2020-11-18	$33.89	$33.89	$32.98	$33.00	$32.13	124,192
2020-11-17	$33.01	$33.70	$32.35	$33.64	$32.75	176,761
2020-11-16	$32.80	$33.51	$32.43	$33.47	$32.59	235,473
2020-11-13	$32.37	$32.47	$31.68	$32.28	$31.43	178,265
2020-11-12	$32.21	$32.33	$31.62	$31.97	$31.13	357,853
2020-11-11	$33.47	$33.65	$32.15	$32.66	$31.80	208,487
2020-11-10	$32.99	$34.18	$32.64	$33.43	$32.55	301,019
2020-11-09	$33.99	$36.66	$32.42	$32.46	$31.60	383,437
2020-11-06	$32.07	$32.07	$31.24	$31.43	$30.60	238,397
2020-11-05	$30.99	$32.02	$30.99	$31.81	$30.97	314,072
2020-11-04	$30.33	$30.96	$29.71	$30.71	$29.90	456,088
2020-11-03	$30.67	$31.36	$30.54	$31.16	$30.34	264,954
2020-11-02	$29.38	$29.98	$29.10	$29.94	$29.15	182,117
2020-10-30	$28.66	$29.24	$28.41	$28.93	$28.17	236,242
2020-10-29	$28.20	$28.82	$27.76	$28.75	$27.99	204,848
2020-10-28	$28.21	$28.56	$28.01	$28.35	$27.60	260,732
2020-10-27	$29.49	$29.49	$28.64	$28.71	$27.95	272,247
2020-10-26	$29.84	$29.84	$29.04	$29.43	$28.65	187,847
2020-10-23	$29.81	$30.50	$29.49	$30.28	$29.48	199,204
2020-10-22	$29.79	$29.85	$29.26	$29.64	$28.86	294,777
2020-10-21	$29.70	$30.05	$29.60	$29.70	$28.92	158,108
2020-10-20	$29.53	$30.39	$29.53	$29.70	$28.92	395,903
2020-10-19	$30.24	$30.24	$29.02	$29.06	$28.29	222,826
2020-10-16	$30.07	$30.57	$29.87	$30.13	$29.34	159,253
2020-10-15	$28.89	$30.18	$28.89	$30.07	$29.28	195,431
2020-10-14	$29.59	$29.94	$29.39	$29.40	$28.62	159,438
2020-10-13	$29.61	$29.61	$29.13	$29.46	$28.68	205,643
2020-10-12	$29.33	$30.02	$29.14	$30.00	$29.21	176,000
2020-10-09	$29.62	$29.62	$29.03	$29.31	$28.54	125,238
2020-10-08	$29.40	$29.47	$28.91	$29.22	$28.45	128,460
2020-10-07	$28.87	$29.42	$28.53	$28.90	$28.14	240,502
2020-10-06	$28.67	$29.36	$28.24	$28.62	$27.87	324,892
2020-10-05	$27.85	$28.33	$27.70	$28.25	$27.51	192,639
2020-10-02	$26.45	$27.95	$26.45	$27.73	$27.00	185,619
2020-10-01	$27.22	$27.46	$26.72	$27.04	$26.33	149,116
2020-09-30	$27.56	$27.84	$26.97	$27.06	$26.35	287,830
2020-09-29	$27.60	$27.83	$26.96	$27.44	$26.72	254,964
2020-09-28	$27.06	$27.92	$27.06	$27.53	$26.80	235,600
2020-09-25	$26.16	$26.79	$26.14	$26.61	$25.91	180,606
2020-09-24	$26.38	$26.92	$26.07	$26.40	$25.70	279,746
2020-09-23	$26.97	$27.31	$26.25	$26.26	$25.57	235,771
2020-09-22	$27.01	$27.21	$26.58	$27.06	$26.35	248,547
2020-09-21	$27.79	$28.01	$26.07	$26.94	$26.23	362,505
2020-09-18	$28.94	$29.30	$28.36	$28.51	$27.76	888,544
2020-09-17	$28.52	$29.12	$28.20	$28.74	$27.98	364,137
2020-09-16	$28.90	$29.35	$28.75	$28.94	$28.18	252,366
2020-09-15	$29.17	$29.24	$28.64	$28.79	$28.03	124,771
2020-09-14	$28.82	$29.22	$28.67	$28.92	$28.16	156,350
2020-09-11	$28.72	$28.94	$28.24	$28.60	$27.85	209,990
2020-09-10	$29.25	$29.31	$28.55	$28.69	$27.93	162,512
2020-09-09	$29.35	$29.59	$28.97	$29.16	$28.39	200,571
2020-09-08	$29.53	$29.53	$28.73	$28.90	$28.14	279,825
2020-09-04	$30.19	$30.47	$29.69	$29.75	$28.97	143,870
2020-09-03	$30.79	$30.82	$29.50	$29.67	$28.89	134,788
2020-09-02	$30.54	$30.98	$30.42	$30.88	$29.96	105,932
2020-09-01	$29.50	$30.54	$29.39	$30.52	$29.62	131,952
2020-08-31	$30.35	$30.35	$29.70	$29.70	$28.82	232,598
2020-08-28	$30.58	$30.58	$30.07	$30.50	$29.60	147,995
2020-08-27	$30.61	$30.81	$30.15	$30.35	$29.45	168,003
2020-08-26	$30.48	$30.66	$30.23	$30.33	$29.43	123,978
2020-08-25	$30.72	$30.72	$30.14	$30.52	$29.62	163,682
2020-08-24	$30.22	$30.44	$29.83	$30.44	$29.54	123,845
2020-08-21	$29.88	$30.08	$29.58	$29.93	$29.04	144,818
2020-08-20	$30.08	$30.43	$30.06	$30.19	$29.30	125,752
2020-08-19	$30.40	$30.87	$30.40	$30.52	$29.62	130,985
2020-08-18	$30.72	$30.75	$30.37	$30.37	$29.47	178,199
2020-08-17	$31.05	$31.07	$30.62	$30.72	$29.81	81,206
2020-08-14	$30.59	$31.27	$30.52	$31.04	$30.12	123,265
2020-08-13	$31.12	$31.38	$30.77	$30.95	$30.03	97,578
2020-08-12	$31.74	$31.87	$31.03	$31.42	$30.49	145,088
2020-08-11	$31.31	$32.01	$31.18	$31.34	$30.41	272,246
2020-08-10	$30.35	$31.42	$30.35	$30.88	$29.96	181,793
2020-08-07	$28.96	$30.26	$28.96	$30.25	$29.35	161,600
2020-08-06	$29.08	$29.33	$28.67	$29.15	$28.29	107,775
2020-08-05	$28.84	$29.08	$28.43	$28.99	$28.13	169,921
2020-08-04	$28.35	$28.50	$27.98	$28.33	$27.49	174,207
2020-08-03	$28.27	$28.67	$27.98	$28.51	$27.67	196,688
2020-07-31	$27.98	$28.12	$27.21	$27.96	$27.13	267,929
2020-07-30	$28.19	$28.45	$28.02	$28.27	$27.43	132,928
2020-07-29	$28.19	$28.90	$28.19	$28.77	$27.92	204,729
2020-07-28	$28.20	$28.52	$28.00	$28.04	$27.21	165,707
2020-07-27	$27.90	$28.59	$27.84	$28.52	$27.67	267,208
2020-07-24	$28.64	$28.84	$27.81	$27.97	$27.14	201,847
2020-07-23	$28.17	$28.89	$28.16	$28.73	$27.88	288,202
2020-07-22	$28.18	$28.50	$28.12	$28.25	$27.41	198,553
2020-07-21	$27.19	$28.80	$26.86	$28.37	$27.53	340,005
2020-07-20	$27.07	$27.33	$26.58	$26.83	$26.03	135,896
2020-07-17	$27.63	$28.08	$27.25	$27.38	$26.57	198,627
2020-07-16	$27.82	$28.15	$27.30	$27.59	$26.77	129,429
2020-07-15	$27.70	$28.30	$27.39	$28.03	$27.20	226,186
2020-07-14	$26.22	$26.86	$26.11	$26.84	$26.04	183,224
2020-07-13	$26.34	$26.98	$25.76	$26.22	$25.44	216,914
2020-07-10	$24.87	$26.02	$24.75	$25.98	$25.21	233,200
2020-07-09	$25.64	$25.97	$24.72	$24.75	$24.02	588,151
2020-07-08	$25.87	$26.10	$25.15	$25.79	$25.03	157,173
2020-07-07	$26.28	$26.63	$25.91	$26.00	$25.23	161,345
2020-07-06	$27.34	$27.34	$26.44	$26.75	$25.96	198,560
2020-07-02	$26.76	$27.10	$26.42	$26.51	$25.72	239,252
2020-07-01	$26.60	$26.73	$25.82	$26.05	$25.28	250,132
2020-06-30	$25.80	$26.71	$25.80	$26.58	$25.79	282,533
2020-06-29	$24.98	$26.16	$24.86	$26.09	$25.32	411,177
2020-06-26	$24.45	$24.59	$23.96	$24.42	$23.70	988,843
2020-06-25	$24.07	$24.77	$23.88	$24.73	$24.00	193,396
2020-06-24	$24.83	$24.92	$24.07	$24.22	$23.50	223,353
2020-06-23	$25.85	$25.91	$25.11	$25.25	$24.50	199,986
2020-06-22	$24.74	$25.50	$24.38	$25.32	$24.57	317,839
2020-06-19	$25.74	$25.74	$24.82	$24.94	$24.20	655,563
2020-06-18	$24.85	$25.67	$24.79	$25.28	$24.53	186,306
2020-06-17	$26.13	$26.38	$25.09	$25.32	$24.57	218,539
2020-06-16	$26.10	$26.46	$25.50	$26.03	$25.26	248,957
2020-06-15	$23.49	$25.26	$23.49	$24.96	$24.22	162,179
2020-06-12	$25.48	$25.59	$23.90	$24.64	$23.91	338,201
2020-06-11	$25.32	$25.37	$24.18	$24.26	$23.54	243,947
2020-06-10	$28.29	$28.29	$26.69	$26.73	$25.94	172,802
2020-06-09	$28.04	$28.82	$27.96	$28.33	$27.49	415,417
2020-06-08	$28.90	$29.17	$28.56	$28.66	$27.81	241,846
2020-06-05	$29.81	$29.95	$28.45	$28.56	$27.71	418,601
2020-06-04	$27.30	$28.65	$27.15	$28.55	$27.70	362,383
2020-06-03	$27.40	$28.36	$27.40	$27.82	$26.90	231,914
2020-06-02	$26.64	$27.00	$26.43	$26.72	$25.84	211,124
2020-06-01	$27.06	$27.29	$26.28	$26.30	$25.43	280,346
2020-05-29	$26.67	$27.14	$26.35	$26.78	$25.90	326,883
2020-05-28	$28.90	$28.90	$26.96	$27.12	$26.22	271,091
2020-05-27	$27.31	$28.36	$27.29	$28.24	$27.31	299,781
2020-05-26	$26.77	$27.00	$26.20	$26.63	$25.75	291,980
2020-05-22	$25.58	$25.58	$25.03	$25.47	$24.63	300,945
2020-05-21	$25.70	$25.85	$25.22	$25.30	$24.46	185,921
2020-05-20	$24.79	$25.90	$24.42	$25.74	$24.89	290,016
2020-05-19	$24.79	$25.40	$24.19	$24.20	$23.40	198,029
2020-05-18	$23.83	$25.33	$23.83	$25.14	$24.31	327,303
2020-05-15	$22.26	$22.92	$22.08	$22.63	$21.88	280,499
2020-05-14	$21.65	$22.47	$20.91	$22.19	$21.46	395,956
2020-05-13	$23.15	$23.33	$22.15	$22.30	$21.56	255,226
2020-05-12	$25.47	$25.47	$23.38	$23.49	$22.71	230,305
2020-05-11	$25.42	$25.58	$24.51	$25.51	$24.67	207,033
2020-05-08	$25.17	$26.08	$25.17	$26.01	$25.15	236,495
2020-05-07	$24.56	$24.72	$24.20	$24.45	$23.64	180,367
2020-05-06	$24.80	$24.80	$23.86	$23.99	$23.20	159,072
2020-05-05	$24.77	$25.50	$24.60	$24.80	$23.98	275,682
2020-05-04	$24.95	$25.10	$23.54	$24.38	$23.57	188,945
2020-05-01	$25.18	$25.43	$24.59	$25.40	$24.56	237,733
2020-04-30	$26.01	$26.82	$25.78	$25.90	$25.04	252,201
2020-04-29	$27.17	$27.30	$26.29	$27.01	$26.12	346,757
2020-04-28	$26.29	$26.59	$25.76	$25.93	$25.07	333,080
2020-04-27	$24.54	$25.63	$24.54	$25.40	$24.56	241,547
2020-04-24	$24.47	$24.49	$23.86	$24.17	$23.37	144,398
2020-04-23	$24.29	$24.85	$24.25	$24.35	$23.55	233,805
2020-04-22	$23.52	$24.79	$22.66	$24.57	$23.76	330,906
2020-04-21	$23.69	$24.27	$22.40	$22.69	$21.94	228,014
2020-04-20	$24.17	$24.90	$24.03	$24.24	$23.44	156,120
2020-04-17	$24.84	$25.56	$24.80	$25.11	$24.28	203,748
2020-04-16	$23.87	$24.49	$22.86	$23.80	$23.01	323,517
2020-04-15	$24.41	$24.74	$23.56	$23.74	$22.96	323,557
2020-04-14	$25.96	$26.38	$24.91	$25.70	$24.85	304,386
2020-04-13	$25.72	$25.92	$24.61	$25.36	$24.52	325,940
2020-04-09	$24.91	$26.15	$24.37	$26.15	$25.29	318,722
2020-04-08	$24.30	$24.52	$23.52	$24.09	$23.29	254,341
2020-04-07	$24.69	$25.31	$23.41	$23.75	$22.97	276,197
2020-04-06	$23.03	$24.21	$22.69	$24.19	$23.39	279,757
2020-04-03	$22.78	$23.54	$21.17	$21.95	$21.23	328,151
2020-04-02	$22.19	$23.52	$22.09	$22.98	$22.22	227,668
2020-04-01	$22.59	$22.87	$21.77	$22.50	$21.76	544,554
2020-03-31	$23.05	$24.37	$23.03	$23.94	$23.15	333,319
2020-03-30	$22.96	$23.38	$22.09	$23.19	$22.42	360,797
2020-03-27	$22.09	$23.74	$21.87	$22.71	$21.96	380,626
2020-03-26	$22.29	$23.93	$21.86	$23.74	$22.96	411,279
2020-03-25	$21.51	$22.83	$20.25	$21.99	$21.26	372,607
2020-03-24	$19.99	$21.69	$19.57	$21.66	$20.94	382,961
2020-03-23	$19.44	$19.72	$16.78	$18.97	$18.34	328,373
2020-03-20	$21.95	$22.19	$19.24	$19.32	$18.68	513,835
2020-03-19	$17.99	$22.50	$17.66	$21.78	$21.06	410,438
2020-03-18	$21.79	$21.79	$18.01	$18.04	$17.36	301,988
2020-03-17	$21.13	$23.53	$20.04	$23.53	$22.65	504,251
2020-03-16	$21.75	$22.80	$20.47	$20.69	$19.92	373,616
2020-03-13	$23.33	$23.58	$21.43	$23.58	$22.70	569,997
2020-03-12	$23.44	$24.02	$22.03	$22.04	$21.21	408,076
2020-03-11	$25.69	$25.90	$24.82	$25.21	$24.27	312,707
2020-03-10	$26.77	$26.84	$25.24	$26.57	$25.58	319,046
2020-03-09	$26.96	$26.96	$25.43	$25.84	$24.87	422,268
2020-03-06	$26.25	$27.38	$26.25	$27.23	$26.21	209,618
2020-03-05	$27.56	$28.08	$26.75	$27.26	$26.24	313,340
2020-03-04	$28.19	$28.63	$27.40	$28.55	$27.48	164,915
2020-03-03	$28.56	$29.56	$27.27	$27.54	$26.51	220,328
2020-03-02	$28.11	$28.65	$27.33	$28.58	$27.51	232,353
2020-02-28	$27.74	$28.55	$27.31	$27.98	$26.93	320,839
2020-02-27	$29.52	$30.58	$29.04	$29.04	$27.95	246,350
2020-02-26	$30.82	$31.21	$30.32	$30.45	$29.31	141,005
2020-02-25	$32.03	$32.03	$30.54	$30.54	$29.40	183,723
2020-02-24	$31.96	$32.25	$31.66	$31.96	$30.76	199,967
2020-02-21	$33.44	$33.49	$32.93	$33.18	$31.94	140,674
2020-02-20	$33.00	$33.58	$33.00	$33.47	$32.22	115,336
2020-02-19	$33.21	$33.45	$32.97	$33.20	$31.96	121,816
2020-02-18	$32.50	$33.16	$32.32	$33.15	$31.91	168,129
2020-02-14	$32.84	$33.06	$32.54	$32.68	$31.46	92,576
2020-02-13	$32.72	$33.26	$32.57	$32.80	$31.57	102,499
2020-02-12	$33.00	$33.16	$32.83	$32.87	$31.64	269,621
2020-02-11	$32.82	$33.28	$32.73	$32.85	$31.62	381,179
2020-02-10	$32.75	$32.97	$32.33	$32.47	$31.25	156,501
2020-02-07	$33.34	$33.43	$32.72	$32.74	$31.51	222,680
2020-02-06	$33.77	$33.77	$32.79	$33.44	$32.19	177,801
2020-02-05	$33.49	$34.11	$32.92	$33.51	$32.26	250,304
2020-02-04	$31.46	$33.70	$31.46	$33.25	$32.01	444,286
2020-02-03	$29.42	$29.74	$29.26	$29.40	$28.30	189,129
2020-01-31	$29.85	$29.88	$29.13	$29.17	$28.08	159,498
2020-01-30	$29.71	$30.16	$29.54	$30.09	$28.96	116,357
2020-01-29	$30.32	$30.54	$29.85	$30.11	$28.98	165,008
2020-01-28	$30.30	$30.58	$30.11	$30.35	$29.21	105,435
2020-01-27	$29.88	$30.41	$29.78	$30.10	$28.97	143,755
2020-01-24	$31.27	$31.27	$30.43	$30.66	$29.51	204,613
2020-01-23	$30.90	$31.38	$30.46	$31.31	$30.14	256,474
2020-01-22	$30.83	$31.20	$30.77	$31.08	$29.92	208,478
2020-01-21	$31.81	$31.93	$30.68	$30.83	$29.68	158,705
2020-01-17	$32.25	$32.25	$31.74	$32.07	$30.87	107,190
2020-01-16	$31.90	$32.15	$31.68	$32.04	$30.84	114,127
2020-01-15	$31.15	$31.63	$31.15	$31.58	$30.40	125,422
2020-01-14	$31.42	$31.66	$31.14	$31.22	$30.05	143,195
2020-01-13	$30.93	$31.61	$30.88	$31.60	$30.42	100,155
2020-01-10	$30.88	$31.17	$30.70	$31.00	$29.84	129,878
2020-01-09	$31.13	$31.19	$30.85	$30.94	$29.78	124,468
2020-01-08	$31.03	$31.28	$30.95	$31.00	$29.84	104,930
2020-01-07	$31.29	$31.37	$30.95	$31.10	$29.94	129,635
2020-01-06	$31.50	$31.53	$31.26	$31.33	$30.16	159,210
2020-01-03	$31.16	$31.69	$31.13	$31.67	$30.48	210,596
2020-01-02	$31.91	$32.00	$31.43	$31.68	$30.49	148,761
2019-12-31	$31.76	$32.27	$31.74	$31.75	$30.56	198,597
2019-12-30	$31.69	$32.12	$31.59	$31.90	$30.71	126,888
2019-12-27	$32.08	$32.14	$31.69	$31.75	$30.56	109,080
2019-12-26	$31.99	$32.12	$31.78	$32.08	$30.88	74,480
2019-12-24	$32.14	$32.31	$31.88	$31.94	$30.74	115,238
2019-12-23	$31.28	$32.18	$31.08	$32.14	$30.94	194,302
2019-12-20	$31.26	$31.54	$31.18	$31.20	$30.03	1,540,535
2019-12-19	$31.76	$31.95	$31.14	$31.26	$30.09	246,926
2019-12-18	$31.97	$31.97	$31.13	$31.76	$30.57	194,454
2019-12-17	$32.19	$32.21	$31.50	$31.76	$30.57	251,902
2019-12-16	$32.38	$32.69	$31.98	$32.04	$30.84	219,099
2019-12-13	$32.34	$32.54	$31.83	$31.94	$30.74	219,178
2019-12-12	$32.13	$32.80	$31.93	$32.45	$31.24	167,219
2019-12-11	$31.91	$32.21	$31.81	$32.17	$30.97	132,410
2019-12-10	$31.88	$32.08	$31.70	$31.81	$30.62	345,694
2019-12-09	$32.31	$32.71	$31.93	$31.98	$30.78	322,489
2019-12-06	$32.01	$32.65	$31.97	$32.53	$31.31	319,780
2019-12-05	$31.52	$31.92	$31.31	$31.86	$30.67	189,406
2019-12-04	$31.43	$31.84	$31.28	$31.48	$30.21	170,495
2019-12-03	$30.73	$31.18	$30.57	$31.16	$29.90	130,802
2019-12-02	$31.55	$31.60	$31.02	$31.12	$29.86	123,521
2019-11-29	$31.46	$31.56	$31.25	$31.39	$30.12	51,079
2019-11-27	$31.63	$31.71	$31.32	$31.62	$30.34	112,897
2019-11-26	$31.64	$31.99	$31.45	$31.62	$30.34	275,013
2019-11-25	$31.05	$32.00	$30.84	$31.80	$30.51	157,603
2019-11-22	$30.92	$31.05	$30.57	$30.96	$29.71	81,613
2019-11-21	$30.82	$30.83	$30.52	$30.67	$29.43	126,734
2019-11-20	$30.52	$31.01	$30.43	$30.66	$29.42	210,228
2019-11-19	$31.19	$31.29	$30.58	$30.65	$29.41	388,639
2019-11-18	$31.38	$31.63	$30.82	$31.05	$29.79	131,548
2019-11-15	$31.92	$31.92	$31.36	$31.59	$30.31	153,879
2019-11-14	$31.22	$31.71	$31.09	$31.63	$30.35	269,914
2019-11-13	$31.36	$31.67	$31.20	$31.27	$30.01	181,215
2019-11-12	$31.61	$31.99	$31.52	$31.70	$30.42	147,889
2019-11-11	$31.48	$31.80	$31.42	$31.56	$30.28	96,731
2019-11-08	$31.65	$31.95	$31.42	$31.87	$30.58	133,552
2019-11-07	$31.57	$32.01	$31.57	$31.67	$30.39	265,955
2019-11-06	$31.74	$31.74	$31.10	$31.19	$29.93	228,868
2019-11-05	$32.00	$32.08	$31.71	$31.88	$30.59	168,800
2019-11-04	$31.81	$31.87	$31.35	$31.87	$30.58	204,580
2019-11-01	$31.04	$31.50	$30.96	$31.38	$30.11	213,183
2019-10-31	$30.50	$30.78	$30.14	$30.77	$29.53	239,664
2019-10-30	$30.67	$30.91	$30.36	$30.64	$29.40	212,461
2019-10-29	$30.58	$31.23	$30.58	$30.81	$29.56	245,642
2019-10-28	$31.00	$31.16	$30.64	$30.86	$29.61	249,089
2019-10-25	$30.81	$31.01	$30.72	$30.85	$29.60	164,591
2019-10-24	$30.63	$30.79	$30.30	$30.73	$29.49	183,317
2019-10-23	$30.17	$30.79	$29.93	$30.72	$29.48	262,975
2019-10-22	$29.85	$30.55	$29.20	$30.00	$28.79	300,830
2019-10-21	$28.95	$29.48	$28.95	$29.21	$28.03	242,516
2019-10-18	$28.77	$29.01	$28.37	$28.44	$27.29	228,089
2019-10-17	$28.43	$28.98	$28.42	$28.94	$27.77	183,608
2019-10-16	$27.86	$28.38	$27.86	$28.25	$27.11	205,938
2019-10-15	$28.00	$28.39	$27.73	$27.91	$26.78	159,465
2019-10-14	$27.87	$28.01	$27.50	$27.93	$26.80	124,111
2019-10-11	$27.89	$28.62	$27.89	$28.11	$26.97	139,916
2019-10-10	$27.20	$27.53	$27.02	$27.29	$26.19	174,290
2019-10-09	$27.19	$27.19	$26.68	$27.02	$25.93	238,836
2019-10-08	$27.06	$27.28	$26.82	$26.89	$25.80	211,007
2019-10-07	$27.32	$27.72	$27.14	$27.34	$26.23	410,418
2019-10-04	$27.12	$27.56	$26.96	$27.36	$26.25	187,250
2019-10-03	$27.17	$27.53	$26.88	$27.16	$26.06	200,619
2019-10-02	$27.31	$27.73	$27.08	$27.36	$26.25	249,572
2019-10-01	$28.98	$29.42	$27.68	$27.70	$26.58	201,917
2019-09-30	$28.43	$29.00	$28.22	$28.68	$27.52	313,000
2019-09-27	$28.97	$28.97	$28.37	$28.37	$27.22	228,159
2019-09-26	$29.32	$29.43	$28.66	$28.77	$27.61	130,687
2019-09-25	$28.69	$29.53	$28.69	$29.43	$28.24	159,441
2019-09-24	$28.91	$29.00	$28.48	$28.68	$27.52	248,341
2019-09-23	$28.83	$29.23	$28.74	$28.91	$27.74	169,306
2019-09-20	$29.19	$29.48	$28.93	$29.17	$27.99	766,894
2019-09-19	$29.39	$29.78	$29.14	$29.22	$28.04	180,854
2019-09-18	$29.44	$29.44	$28.97	$29.37	$28.18	281,814
2019-09-17	$29.16	$29.55	$28.93	$29.47	$28.28	131,322
2019-09-16	$29.23	$29.71	$29.17	$29.40	$28.21	247,575
2019-09-13	$29.53	$29.64	$29.07	$29.39	$28.20	147,253
2019-09-12	$28.70	$29.09	$28.23	$29.04	$27.87	299,668
2019-09-11	$28.05	$28.79	$27.91	$28.78	$27.62	182,871
2019-09-10	$27.32	$28.07	$27.03	$27.90	$26.77	141,770
2019-09-09	$26.76	$27.24	$26.48	$27.23	$26.13	169,831
2019-09-06	$26.93	$26.97	$26.62	$26.63	$25.55	89,100
2019-09-05	$26.55	$27.37	$26.35	$26.85	$25.76	160,516
2019-09-04	$26.53	$26.59	$25.94	$26.19	$25.04	138,105
2019-09-03	$25.98	$26.17	$25.43	$26.08	$24.93	205,562
2019-08-30	$26.43	$26.74	$26.26	$26.36	$25.20	117,829
2019-08-29	$26.23	$26.46	$26.04	$26.18	$25.03	133,650
2019-08-28	$25.19	$26.04	$25.19	$25.84	$24.70	136,281
2019-08-27	$26.13	$26.13	$25.20	$25.24	$24.13	198,762
2019-08-26	$25.83	$26.02	$25.26	$25.89	$24.75	392,978
2019-08-23	$26.46	$26.50	$25.44	$25.49	$24.37	197,507
2019-08-22	$26.74	$26.87	$26.13	$26.48	$25.31	260,095
2019-08-21	$27.01	$27.01	$26.52	$26.59	$25.42	136,046
2019-08-20	$27.09	$27.22	$26.65	$26.69	$25.52	153,948
2019-08-19	$27.29	$27.46	$27.18	$27.21	$26.01	175,053
2019-08-16	$25.98	$26.91	$25.98	$26.80	$25.62	251,860
2019-08-15	$26.11	$26.25	$25.89	$25.99	$24.85	268,626
2019-08-14	$26.54	$26.67	$25.83	$26.11	$24.96	197,379
2019-08-13	$26.73	$27.57	$26.56	$27.10	$25.91	124,752
2019-08-12	$26.66	$27.01	$26.55	$26.79	$25.61	89,323
2019-08-09	$27.49	$27.49	$26.82	$26.86	$25.68	234,758
2019-08-08	$26.88	$27.67	$26.86	$27.66	$26.44	261,175
2019-08-07	$26.57	$27.05	$26.22	$26.82	$25.64	261,717
2019-08-06	$26.94	$27.33	$26.69	$26.93	$25.74	273,561
2019-08-05	$27.82	$27.82	$26.61	$26.82	$25.64	276,109
2019-08-02	$28.60	$28.60	$27.88	$28.42	$27.17	203,952
2019-08-01	$30.11	$30.25	$28.74	$28.90	$27.63	316,040
2019-07-31	$30.49	$30.83	$29.82	$30.19	$28.86	430,707
2019-07-30	$30.58	$30.81	$29.95	$30.48	$29.14	308,112
2019-07-29	$31.00	$31.04	$30.47	$30.82	$29.46	403,372
2019-07-26	$30.75	$31.00	$30.23	$30.97	$29.61	396,353
2019-07-25	$30.46	$30.99	$30.31	$30.70	$29.35	480,393
2019-07-24	$28.50	$30.49	$28.50	$30.35	$29.01	822,571
2019-07-23	$28.54	$29.55	$28.06	$28.71	$27.45	405,609
2019-07-22	$28.00	$28.23	$27.50	$27.76	$26.54	172,155
2019-07-19	$27.77	$28.21	$27.60	$27.83	$26.61	217,047
2019-07-18	$27.73	$27.92	$27.50	$27.78	$26.56	245,733
2019-07-17	$28.61	$28.61	$27.65	$27.75	$26.53	151,507
2019-07-16	$27.91	$28.72	$27.73	$28.68	$27.42	181,990
2019-07-15	$28.14	$28.34	$27.35	$28.08	$26.84	411,207
2019-07-12	$27.92	$28.22	$27.85	$28.09	$26.85	363,839
2019-07-11	$28.36	$28.45	$27.74	$28.00	$26.77	158,632
2019-07-10	$28.44	$28.72	$28.18	$28.34	$27.09	145,344
2019-07-09	$28.50	$28.50	$28.18	$28.32	$27.07	220,461
2019-07-08	$29.11	$29.11	$28.43	$28.77	$27.50	154,597
2019-07-05	$28.91	$29.18	$28.52	$29.17	$27.89	172,644
2019-07-03	$29.31	$29.37	$28.86	$29.22	$27.93	53,314
2019-07-02	$29.49	$29.49	$28.98	$29.21	$27.92	82,251
2019-07-01	$29.65	$29.80	$29.30	$29.52	$28.22	169,760
2019-06-28	$28.80	$29.27	$28.79	$29.27	$27.98	1,124,839
2019-06-27	$28.19	$28.81	$28.04	$28.80	$27.53	118,348
2019-06-26	$28.35	$28.56	$27.99	$28.14	$26.90	131,490
2019-06-25	$28.35	$28.66	$28.04	$28.30	$27.05	198,312
2019-06-24	$28.45	$28.61	$28.23	$28.26	$27.02	226,964
2019-06-21	$28.78	$29.11	$28.13	$28.36	$27.11	509,088
2019-06-20	$28.63	$29.22	$28.49	$29.02	$27.74	172,114
2019-06-19	$28.65	$29.10	$28.24	$28.36	$27.11	238,978
2019-06-18	$28.56	$29.25	$28.56	$28.74	$27.48	120,881
2019-06-17	$28.08	$28.53	$27.92	$28.36	$27.11	186,561
2019-06-14	$28.30	$28.57	$28.05	$28.05	$26.82	118,021
2019-06-13	$28.23	$28.50	$28.02	$28.43	$27.18	161,356
2019-06-12	$28.17	$28.49	$28.02	$28.06	$26.82	152,933
2019-06-11	$28.76	$28.96	$28.17	$28.25	$27.01	270,461
2019-06-10	$28.36	$28.72	$28.25	$28.40	$27.15	114,764
2019-06-07	$27.77	$28.30	$27.59	$28.25	$27.01	114,794
2019-06-06	$27.75	$27.96	$27.26	$27.66	$26.44	111,662
2019-06-05	$28.15	$28.65	$27.71	$27.94	$26.61	125,727
2019-06-04	$27.28	$28.21	$27.28	$28.18	$26.84	151,564
2019-06-03	$26.93	$27.29	$26.70	$27.04	$25.76	259,219
2019-05-31	$26.92	$27.15	$26.56	$26.95	$25.67	188,139
2019-05-30	$27.59	$27.76	$27.24	$27.36	$26.06	137,460
2019-05-29	$27.35	$27.58	$27.20	$27.53	$26.22	177,162
2019-05-28	$27.69	$27.96	$27.37	$27.66	$26.35	175,904
2019-05-24	$27.68	$28.02	$27.32	$27.64	$26.33	81,912
2019-05-23	$27.65	$27.66	$27.27	$27.50	$26.19	206,602
2019-05-22	$28.32	$28.36	$27.95	$28.02	$26.69	166,108
2019-05-21	$27.93	$28.59	$27.93	$28.43	$27.08	148,416
2019-05-20	$27.45	$28.02	$27.32	$27.81	$26.49	187,923
2019-05-17	$27.94	$28.04	$27.72	$27.76	$26.44	148,679
2019-05-16	$28.30	$28.55	$28.10	$28.29	$26.95	143,560
2019-05-15	$28.05	$28.28	$27.70	$28.21	$26.87	155,341
2019-05-14	$28.09	$28.55	$27.65	$28.44	$27.09	105,565
2019-05-13	$28.31	$28.35	$27.85	$27.98	$26.65	220,019
2019-05-10	$28.84	$29.06	$28.35	$29.03	$27.65	131,562
2019-05-09	$28.64	$29.09	$28.33	$28.98	$27.60	87,824
2019-05-08	$29.14	$29.49	$28.88	$28.95	$27.58	182,676
2019-05-07	$29.32	$29.52	$28.69	$29.14	$27.76	232,731
2019-05-06	$29.48	$29.85	$29.48	$29.63	$28.22	194,249
2019-05-03	$29.33	$30.10	$29.33	$29.99	$28.57	153,901
2019-05-02	$29.14	$29.28	$28.62	$29.09	$27.71	169,838
2019-05-01	$29.23	$29.37	$28.96	$29.14	$27.76	567,720
2019-04-30	$30.01	$30.21	$29.17	$29.17	$27.79	408,984
2019-04-29	$29.57	$30.00	$29.40	$29.96	$28.54	308,764
2019-04-26	$28.84	$29.54	$28.66	$29.44	$28.04	297,826
2019-04-25	$28.55	$28.78	$28.21	$28.75	$27.39	357,068
2019-04-24	$28.57	$29.30	$28.41	$28.81	$27.44	683,793
2019-04-23	$28.22	$29.05	$26.73	$28.79	$27.42	841,272
2019-04-22	$31.66	$31.98	$30.94	$31.20	$29.72	131,299
2019-04-18	$31.97	$32.28	$31.96	$31.98	$30.46	139,869
2019-04-17	$32.15	$32.25	$31.90	$32.12	$30.60	197,817
2019-04-16	$32.17	$32.26	$31.89	$32.17	$30.64	209,963
2019-04-15	$32.20	$32.30	$31.86	$32.04	$30.52	194,537
2019-04-12	$32.29	$32.49	$32.07	$32.24	$30.71	123,648
2019-04-11	$31.79	$32.10	$31.13	$32.10	$30.58	188,468
2019-04-10	$31.23	$32.07	$31.15	$31.84	$30.33	309,717
2019-04-09	$31.79	$31.94	$31.00	$31.02	$29.55	401,882
2019-04-08	$32.07	$32.12	$31.90	$32.08	$30.56	85,341
2019-04-05	$31.96	$32.37	$31.64	$32.29	$30.76	233,643
2019-04-04	$31.82	$32.01	$31.63	$31.87	$30.36	167,965
2019-04-03	$31.61	$31.99	$31.48	$31.71	$30.21	232,130
2019-04-02	$31.62	$31.65	$31.34	$31.46	$29.97	168,252
2019-04-01	$31.71	$31.95	$31.36	$31.59	$30.09	214,210
2019-03-29	$31.54	$31.79	$31.25	$31.34	$29.85	265,523
2019-03-28	$30.94	$31.41	$30.88	$31.17	$29.69	101,123
2019-03-27	$31.07	$31.20	$30.65	$30.86	$29.40	158,768
2019-03-26	$31.10	$31.42	$30.89	$31.04	$29.57	165,926
2019-03-25	$30.71	$31.08	$30.51	$30.95	$29.48	182,527
2019-03-22	$31.91	$32.28	$30.67	$30.71	$29.25	179,533
2019-03-21	$32.04	$32.76	$32.00	$32.17	$30.64	240,726
2019-03-20	$31.93	$32.72	$31.76	$32.20	$30.67	142,693
2019-03-19	$32.63	$32.75	$32.19	$32.30	$30.77	139,056
2019-03-18	$31.95	$32.40	$31.81	$32.35	$30.81	176,769
2019-03-15	$31.83	$32.26	$31.61	$31.81	$30.30	811,468
2019-03-14	$31.92	$31.98	$31.62	$31.76	$30.25	184,510
2019-03-13	$32.19	$32.26	$31.89	$32.08	$30.46	176,227
2019-03-12	$32.79	$32.79	$31.91	$32.01	$30.40	172,906
2019-03-11	$32.39	$33.03	$32.21	$32.83	$31.17	143,521
2019-03-08	$31.90	$32.44	$31.79	$32.42	$30.78	153,317
2019-03-07	$32.20	$32.26	$31.76	$32.17	$30.55	149,324
2019-03-06	$32.85	$32.95	$32.06	$32.09	$30.47	234,486
2019-03-05	$32.98	$33.10	$32.69	$32.75	$31.10	147,536
2019-03-04	$33.50	$33.71	$32.89	$32.98	$31.32	181,305
2019-03-01	$33.38	$33.59	$32.79	$33.30	$31.62	218,168
2019-02-28	$32.91	$33.15	$32.11	$33.05	$31.38	364,506
2019-02-27	$32.68	$33.17	$32.68	$33.13	$31.46	198,747
2019-02-26	$33.25	$33.25	$32.67	$32.73	$31.08	292,943
2019-02-25	$33.92	$34.24	$33.29	$33.39	$31.71	245,545
2019-02-22	$33.70	$34.11	$33.62	$33.86	$32.15	209,685
2019-02-21	$33.49	$33.63	$33.29	$33.62	$31.92	123,015
2019-02-20	$32.52	$33.76	$32.52	$33.59	$31.90	276,851
2019-02-19	$32.23	$32.83	$32.21	$32.79	$31.14	238,251
2019-02-15	$31.98	$32.70	$31.78	$32.39	$30.76	291,830
2019-02-14	$31.95	$32.27	$31.95	$31.99	$30.38	207,020
2019-02-13	$32.32	$32.66	$31.95	$32.29	$30.66	224,459
2019-02-12	$31.97	$32.80	$31.87	$32.26	$30.63	239,996
2019-02-11	$31.52	$31.68	$31.01	$31.66	$30.06	146,353
2019-02-08	$31.01	$31.74	$30.81	$31.52	$29.93	180,685
2019-02-07	$31.07	$31.29	$30.60	$31.16	$29.59	255,073
2019-02-06	$30.62	$31.28	$30.36	$31.04	$29.47	388,254
2019-02-05	$30.00	$31.20	$29.39	$30.62	$29.08	363,606
2019-02-04	$26.71	$27.02	$26.20	$26.94	$25.58	174,116
2019-02-01	$25.95	$26.74	$25.94	$26.66	$25.32	289,355
2019-01-31	$25.39	$26.00	$25.33	$25.91	$24.60	191,105
2019-01-30	$25.23	$25.54	$24.91	$25.47	$24.19	179,764
2019-01-29	$25.00	$25.28	$24.96	$25.11	$23.84	100,057
2019-01-28	$24.92	$25.04	$24.56	$24.90	$23.64	126,932
2019-01-25	$25.21	$25.34	$25.11	$25.13	$23.86	106,429
2019-01-24	$24.71	$25.16	$24.47	$24.89	$23.63	116,711
2019-01-23	$25.19	$25.50	$24.56	$24.73	$23.48	242,887
2019-01-22	$24.97	$25.11	$24.70	$25.09	$23.82	188,875
2019-01-18	$24.91	$25.46	$24.61	$25.24	$23.97	152,227
2019-01-17	$24.75	$24.94	$24.29	$24.81	$23.56	356,448
2019-01-16	$24.69	$25.32	$24.66	$24.90	$23.64	127,605
2019-01-15	$24.77	$24.77	$24.27	$24.61	$23.37	210,497
2019-01-14	$25.07	$25.12	$24.48	$24.75	$23.50	132,652
2019-01-11	$24.75	$25.07	$24.54	$24.99	$23.73	147,508
2019-01-10	$24.55	$24.89	$24.50	$24.87	$23.62	122,480
2019-01-09	$24.75	$25.09	$24.54	$24.79	$23.54	116,875
2019-01-08	$24.44	$24.72	$24.25	$24.63	$23.39	209,857
2019-01-07	$23.68	$24.33	$23.13	$24.15	$22.93	222,348
2019-01-04	$22.98	$23.84	$22.98	$23.67	$22.48	221,493
2019-01-03	$23.51	$23.51	$22.51	$22.67	$21.53	386,100
2019-01-02	$23.02	$23.79	$22.74	$23.68	$22.49	259,266
2018-12-31	$23.49	$23.49	$22.99	$23.36	$22.18	252,609
2018-12-28	$23.39	$23.89	$22.99	$23.41	$22.23	220,395
2018-12-27	$22.41	$23.27	$22.41	$23.26	$22.09	378,230
2018-12-26	$21.72	$22.86	$21.61	$22.82	$21.67	325,151
2018-12-24	$22.00	$22.54	$21.49	$21.57	$20.48	201,867
2018-12-21	$22.53	$23.15	$21.88	$22.08	$20.97	839,507
2018-12-20	$22.50	$23.22	$22.34	$22.44	$21.31	310,168
2018-12-19	$23.39	$23.47	$22.47	$22.54	$21.40	278,212
2018-12-18	$23.58	$23.96	$23.33	$23.37	$22.19	244,330
2018-12-17	$24.00	$24.61	$23.21	$23.38	$22.20	456,372
2018-12-14	$23.74	$24.21	$23.74	$24.00	$22.79	247,216
2018-12-13	$24.15	$24.46	$23.94	$24.03	$22.82	380,647
2018-12-12	$23.36	$24.19	$23.36	$24.08	$22.87	365,485
2018-12-11	$23.61	$24.18	$23.02	$23.12	$21.95	328,624
2018-12-10	$22.55	$23.36	$22.55	$23.16	$21.99	258,536
2018-12-07	$23.05	$23.87	$22.48	$22.49	$21.36	238,313
2018-12-06	$22.08	$23.08	$21.96	$23.02	$21.86	263,559
2018-12-04	$24.25	$24.42	$22.45	$22.52	$21.29	248,823
2018-12-03	$24.17	$24.76	$24.00	$24.29	$22.96	282,519
2018-11-30	$23.70	$23.93	$23.53	$23.82	$22.52	252,176
2018-11-29	$24.25	$24.61	$23.74	$23.76	$22.46	195,246
2018-11-28	$23.68	$24.65	$23.33	$24.41	$23.08	199,306
2018-11-27	$23.89	$24.27	$23.46	$23.54	$22.26	116,961
2018-11-26	$23.85	$24.18	$23.50	$24.08	$22.77	193,691
2018-11-23	$24.09	$24.33	$23.52	$23.73	$22.44	143,543
2018-11-21	$24.19	$24.68	$24.02	$24.33	$23.00	108,944
2018-11-20	$24.48	$24.72	$23.92	$24.04	$22.73	119,503
2018-11-19	$25.07	$25.35	$24.47	$24.62	$23.28	194,038
2018-11-16	$25.07	$25.49	$24.84	$25.22	$23.84	315,988
2018-11-15	$24.53	$25.37	$24.21	$25.29	$23.91	197,677
2018-11-14	$24.98	$25.33	$24.61	$24.77	$23.42	110,418
2018-11-13	$25.09	$25.49	$24.73	$24.83	$23.48	146,599
2018-11-12	$25.25	$25.76	$25.04	$25.04	$23.67	174,372
2018-11-09	$26.15	$26.33	$25.25	$25.32	$23.94	254,269
2018-11-08	$26.62	$26.70	$26.10	$26.35	$24.91	95,734
2018-11-07	$26.35	$26.87	$26.11	$26.67	$25.22	142,548
2018-11-06	$25.48	$26.47	$25.48	$26.27	$24.84	228,830
2018-11-05	$25.61	$25.76	$25.32	$25.58	$24.18	198,310
2018-11-02	$25.57	$25.77	$25.30	$25.57	$24.18	215,152
2018-11-01	$24.42	$25.63	$24.42	$25.45	$24.06	280,508
2018-10-31	$24.75	$25.07	$24.33	$24.35	$23.02	266,465
2018-10-30	$24.52	$24.58	$24.09	$24.48	$23.14	277,278
2018-10-29	$25.38	$25.89	$24.38	$24.64	$23.30	226,441
2018-10-26	$24.69	$25.32	$24.15	$25.12	$23.75	335,834
2018-10-25	$24.75	$26.08	$24.65	$24.95	$23.59	420,276
2018-10-24	$23.32	$25.09	$23.32	$24.56	$23.22	517,493
2018-10-23	$25.00	$25.21	$23.37	$23.53	$22.25	662,142
2018-10-22	$26.16	$26.16	$25.71	$25.76	$24.35	165,529
2018-10-19	$25.74	$26.17	$25.61	$25.96	$24.54	185,846
2018-10-18	$25.89	$26.37	$25.77	$25.80	$24.39	169,981
2018-10-17	$26.45	$26.55	$25.91	$26.03	$24.61	339,616
2018-10-16	$26.00	$26.60	$25.74	$26.57	$25.12	123,378
2018-10-15	$25.21	$26.07	$25.21	$25.81	$24.40	205,601
2018-10-12	$26.13	$26.15	$25.20	$25.35	$23.97	181,184
2018-10-11	$26.63	$26.75	$25.75	$25.75	$24.35	261,375
2018-10-10	$27.31	$27.53	$26.63	$26.69	$25.23	206,622
2018-10-09	$27.29	$27.69	$27.19	$27.44	$25.94	224,570
2018-10-08	$27.12	$27.31	$26.85	$27.29	$25.80	163,699
2018-10-05	$27.50	$27.52	$26.92	$27.21	$25.73	111,531
2018-10-04	$27.94	$28.09	$27.51	$27.56	$26.06	118,723
2018-10-03	$28.34	$28.37	$27.97	$28.09	$26.56	181,519
2018-10-02	$28.34	$28.43	$28.13	$28.18	$26.64	99,174
2018-10-01	$29.20	$29.27	$28.31	$28.32	$26.78	164,028
2018-09-28	$28.50	$29.17	$28.50	$28.98	$27.40	169,518
2018-09-27	$28.68	$28.92	$28.57	$28.61	$27.05	107,489
2018-09-26	$28.98	$29.24	$28.55	$28.60	$27.04	255,787
2018-09-25	$28.84	$29.13	$28.78	$29.02	$27.44	152,083
2018-09-24	$28.51	$28.74	$28.45	$28.74	$27.17	190,375
2018-09-21	$28.55	$28.91	$28.33	$28.53	$26.97	528,374
2018-09-20	$28.24	$28.54	$28.24	$28.50	$26.95	187,665
2018-09-19	$28.66	$28.76	$27.92	$28.00	$26.47	231,275
2018-09-18	$28.79	$28.95	$28.64	$28.66	$27.10	151,473
2018-09-17	$29.02	$29.17	$28.69	$28.73	$27.16	160,602
2018-09-14	$29.03	$29.36	$28.97	$28.97	$27.39	163,159
2018-09-13	$28.95	$29.27	$28.90	$29.09	$27.50	138,068
2018-09-12	$29.00	$29.17	$28.63	$28.86	$27.29	180,740
2018-09-11	$29.26	$29.39	$28.93	$29.05	$27.47	133,100
2018-09-10	$30.25	$30.43	$29.29	$29.41	$27.81	197,400
2018-09-07	$30.53	$30.62	$30.16	$30.32	$28.67	255,965
2018-09-06	$31.18	$31.19	$30.61	$30.65	$28.98	119,018
2018-09-05	$31.08	$31.26	$30.81	$31.07	$29.28	189,405
2018-09-04	$31.83	$31.83	$30.96	$31.10	$29.31	134,687
2018-08-31	$32.02	$32.19	$31.79	$31.97	$30.13	135,984
2018-08-30	$32.60	$32.60	$32.01	$32.18	$30.33	92,015
2018-08-29	$32.73	$32.79	$32.48	$32.72	$30.83	69,664
2018-08-28	$33.10	$33.29	$32.65	$32.71	$30.82	69,627
2018-08-27	$33.30	$33.69	$32.92	$32.99	$31.09	112,050
2018-08-24	$33.19	$33.37	$33.03	$33.22	$31.31	109,366
2018-08-23	$33.09	$33.31	$32.96	$33.02	$31.12	92,072
2018-08-22	$33.49	$33.55	$33.13	$33.22	$31.31	97,924
2018-08-21	$32.65	$33.57	$32.65	$33.48	$31.55	205,036
2018-08-20	$31.88	$32.68	$31.88	$32.51	$30.64	194,613
2018-08-17	$31.23	$31.83	$31.03	$31.73	$29.90	545,736
2018-08-16	$31.17	$31.68	$31.04	$31.26	$29.46	255,057
2018-08-15	$31.76	$31.76	$30.95	$31.01	$29.22	181,302
2018-08-14	$31.80	$32.20	$31.68	$31.91	$30.07	131,330
2018-08-13	$32.06	$32.21	$31.62	$31.77	$29.94	164,695
2018-08-10	$31.69	$32.23	$31.52	$32.06	$30.21	140,616
2018-08-09	$32.17	$32.42	$31.96	$31.99	$30.15	138,705
2018-08-08	$32.47	$32.47	$31.91	$32.23	$30.37	135,172
2018-08-07	$32.75	$32.84	$32.42	$32.49	$30.62	108,041
2018-08-06	$32.58	$32.88	$32.48	$32.52	$30.65	147,803
2018-08-03	$32.77	$33.01	$32.26	$32.60	$30.72	230,482
2018-08-02	$32.79	$32.95	$32.62	$32.70	$30.82	153,122
2018-08-01	$33.30	$33.89	$32.89	$33.05	$31.15	344,480
2018-07-31	$32.28	$33.23	$31.90	$33.11	$31.20	425,298
2018-07-30	$31.99	$32.20	$31.91	$31.92	$30.08	192,062
2018-07-27	$32.16	$32.22	$31.90	$32.03	$30.18	298,230
2018-07-26	$32.26	$32.67	$31.89	$32.03	$30.18	250,890
2018-07-25	$32.10	$32.54	$31.51	$32.16	$30.31	328,389
2018-07-24	$29.36	$32.41	$28.75	$32.12	$30.27	856,466
2018-07-23	$29.45	$29.53	$29.09	$29.24	$27.55	184,847
2018-07-20	$29.49	$29.82	$29.24	$29.51	$27.81	175,487
2018-07-19	$29.24	$29.50	$29.10	$29.46	$27.76	241,722
2018-07-18	$29.24	$29.45	$29.08	$29.42	$27.72	182,143
2018-07-17	$29.31	$29.44	$29.16	$29.30	$27.61	112,185
2018-07-16	$29.59	$29.59	$29.23	$29.39	$27.70	130,717
2018-07-13	$29.52	$29.81	$29.52	$29.62	$27.91	210,815
2018-07-12	$30.17	$30.17	$29.39	$29.63	$27.92	106,293
2018-07-11	$30.13	$30.18	$29.70	$29.89	$28.17	146,174
2018-07-10	$30.75	$30.92	$30.18	$30.40	$28.65	94,886
2018-07-09	$30.72	$30.93	$30.49	$30.65	$28.88	161,550
2018-07-06	$30.52	$30.87	$30.28	$30.62	$28.86	180,219
2018-07-05	$30.20	$30.47	$29.91	$30.45	$28.70	337,172
2018-07-03	$30.18	$30.34	$29.69	$30.18	$28.44	75,582
2018-07-02	$29.22	$29.94	$29.22	$29.92	$28.20	121,598
2018-06-29	$29.87	$30.13	$29.51	$29.51	$27.81	178,523
2018-06-28	$29.85	$29.86	$29.56	$29.73	$28.02	103,232
2018-06-27	$30.02	$30.42	$29.84	$29.97	$28.24	97,048
2018-06-26	$29.83	$30.15	$29.69	$30.04	$28.31	97,462
2018-06-25	$29.95	$29.95	$29.27	$29.76	$28.04	129,905
2018-06-22	$30.49	$30.69	$30.13	$30.19	$28.45	326,755
2018-06-21	$30.81	$30.81	$30.05	$30.21	$28.47	157,012
2018-06-20	$30.79	$31.05	$30.70	$30.83	$29.05	167,428
2018-06-19	$30.76	$30.82	$30.33	$30.79	$29.02	192,564
2018-06-18	$30.38	$31.00	$30.08	$30.96	$29.18	259,137
2018-06-15	$30.54	$30.54	$30.12	$30.41	$28.66	404,489
2018-06-14	$30.78	$30.84	$30.52	$30.69	$28.92	196,576
2018-06-13	$31.04	$31.06	$30.57	$30.65	$28.88	235,250
2018-06-12	$31.43	$31.43	$30.96	$31.00	$29.21	164,779
2018-06-11	$31.50	$31.53	$31.18	$31.41	$29.60	173,510
2018-06-08	$31.84	$31.94	$31.32	$31.38	$29.57	184,609
2018-06-07	$31.65	$31.94	$31.56	$31.86	$30.02	374,605
2018-06-06	$31.45	$31.74	$31.21	$31.65	$29.83	154,249
2018-06-05	$31.08	$31.46	$30.85	$31.40	$29.59	291,682
2018-06-04	$30.75	$31.12	$30.75	$31.04	$29.25	260,631
2018-06-01	$30.35	$30.89	$30.35	$30.70	$28.93	213,707
2018-05-31	$30.74	$30.90	$30.12	$30.20	$28.46	176,410
2018-05-30	$30.35	$30.96	$30.23	$30.84	$28.97	284,376
2018-05-29	$29.50	$30.18	$29.40	$30.09	$28.26	246,781
2018-05-25	$29.68	$29.90	$29.53	$29.73	$27.92	110,709
2018-05-24	$29.76	$29.91	$29.57	$29.80	$27.99	97,754
2018-05-23	$29.90	$30.01	$29.68	$29.78	$27.97	124,028
2018-05-22	$30.44	$30.74	$30.00	$30.01	$28.19	158,037
2018-05-21	$30.18	$30.34	$29.97	$30.32	$28.48	159,765
2018-05-18	$29.88	$30.11	$29.70	$29.94	$28.12	568,659
2018-05-17	$29.60	$30.08	$29.60	$29.96	$28.14	200,779
2018-05-16	$29.41	$29.75	$29.15	$29.59	$27.79	301,277
2018-05-15	$28.91	$29.58	$28.91	$29.28	$27.50	200,753
2018-05-14	$29.08	$29.40	$29.05	$29.07	$27.30	243,028
2018-05-11	$29.21	$29.50	$28.84	$29.03	$27.27	144,274
2018-05-10	$29.26	$29.47	$28.96	$29.14	$27.37	166,221
2018-05-09	$29.19	$29.32	$28.89	$29.22	$27.45	288,017
2018-05-08	$28.54	$29.12	$28.54	$29.02	$27.26	351,471
2018-05-07	$28.03	$28.63	$27.90	$28.48	$26.75	118,503
2018-05-04	$27.57	$28.07	$27.57	$27.94	$26.24	180,025
2018-05-03	$27.65	$27.88	$27.41	$27.70	$26.02	176,591
2018-05-02	$27.21	$27.80	$27.21	$27.73	$26.05	204,647
2018-05-01	$27.09	$27.76	$26.35	$27.14	$25.49	295,466
2018-04-30	$27.69	$27.98	$27.18	$27.18	$25.53	257,872
2018-04-27	$27.34	$27.66	$27.18	$27.54	$25.87	238,115
2018-04-26	$27.33	$27.44	$27.07	$27.31	$25.65	198,065
2018-04-25	$27.46	$27.67	$27.03	$27.33	$25.67	307,096
2018-04-24	$27.32	$28.15	$26.92	$27.56	$25.89	410,908
2018-04-23	$27.37	$27.61	$27.15	$27.31	$25.65	255,969
2018-04-20	$27.21	$27.40	$27.13	$27.30	$25.64	722,756
2018-04-19	$27.20	$27.31	$26.90	$27.26	$25.60	259,308
2018-04-18	$27.30	$27.67	$27.09	$27.23	$25.58	306,063
2018-04-17	$26.85	$27.38	$26.64	$27.16	$25.51	356,253
2018-04-16	$26.94	$26.94	$26.36	$26.63	$25.01	270,395
2018-04-13	$26.83	$26.95	$26.60	$26.71	$25.09	104,673
2018-04-12	$26.69	$26.81	$26.43	$26.69	$25.07	99,840
2018-04-11	$26.20	$26.54	$26.18	$26.52	$24.91	149,637
2018-04-10	$26.53	$26.77	$26.22	$26.40	$24.80	228,631
2018-04-09	$26.30	$26.52	$26.01	$26.14	$24.55	204,838
2018-04-06	$26.38	$26.72	$25.78	$26.11	$24.52	204,044
2018-04-05	$26.55	$26.83	$26.38	$26.61	$24.99	234,495
2018-04-04	$25.65	$26.39	$25.65	$26.31	$24.71	139,814
2018-04-03	$25.70	$26.20	$25.46	$26.10	$24.51	230,999
2018-04-02	$26.02	$26.18	$25.26	$25.44	$23.89	238,976
2018-03-29	$26.08	$26.48	$25.91	$26.16	$24.57	373,266
2018-03-28	$25.88	$26.03	$25.64	$25.84	$24.27	181,765
2018-03-27	$26.30	$26.32	$25.76	$25.87	$24.30	228,732
2018-03-26	$26.18	$26.31	$25.55	$26.31	$24.71	286,387
2018-03-23	$26.44	$26.44	$25.70	$25.70	$24.14	276,194
2018-03-22	$27.02	$27.17	$26.32	$26.32	$24.72	212,736
2018-03-21	$27.14	$27.58	$27.05	$27.33	$25.67	115,427
2018-03-20	$27.44	$27.65	$27.04	$27.12	$25.47	126,057
2018-03-19	$28.11	$28.11	$26.83	$27.40	$25.74	285,443
2018-03-16	$28.00	$28.56	$27.89	$28.25	$26.53	933,540
2018-03-15	$27.83	$28.06	$27.75	$27.98	$26.28	303,522
2018-03-14	$28.31	$28.31	$27.76	$27.91	$26.12	321,732
2018-03-13	$28.32	$28.32	$27.97	$28.13	$26.33	446,397
2018-03-12	$27.85	$28.43	$27.80	$28.17	$26.36	306,638
2018-03-09	$27.00	$27.72	$26.95	$27.68	$25.91	304,875
2018-03-08	$26.97	$27.21	$26.55	$26.75	$25.04	235,985
2018-03-07	$26.97	$27.39	$26.66	$26.97	$25.24	385,204
2018-03-06	$26.87	$27.28	$26.34	$27.19	$25.45	215,011
2018-03-05	$26.31	$26.89	$26.18	$26.71	$25.00	222,391
2018-03-02	$25.94	$26.57	$25.50	$26.48	$24.78	279,717
2018-03-01	$26.42	$26.56	$25.88	$26.15	$24.47	371,796
2018-02-28	$27.32	$27.39	$26.48	$26.49	$24.79	330,875
2018-02-27	$27.70	$27.98	$27.26	$27.29	$25.54	176,515
2018-02-26	$27.25	$27.75	$27.13	$27.72	$25.94	176,578
2018-02-23	$27.07	$27.31	$26.99	$27.19	$25.45	146,763
2018-02-22	$27.04	$27.44	$26.86	$26.89	$25.17	144,505
2018-02-21	$26.85	$27.33	$26.78	$26.96	$25.23	139,945
2018-02-20	$27.00	$27.30	$26.72	$26.83	$25.11	265,327
2018-02-16	$26.52	$27.41	$26.52	$27.18	$25.44	379,523
2018-02-15	$26.75	$26.83	$26.10	$26.65	$24.94	240,250
2018-02-14	$25.82	$26.64	$25.82	$26.48	$24.78	578,821
2018-02-13	$26.24	$26.43	$25.95	$26.08	$24.41	447,704
2018-02-12	$26.47	$26.59	$26.00	$26.41	$24.72	380,886
2018-02-09	$26.05	$26.62	$25.59	$26.32	$24.63	525,148
2018-02-08	$26.96	$27.08	$25.73	$25.73	$24.08	653,004
2018-02-07	$28.25	$28.33	$26.91	$26.99	$25.26	790,302
2018-02-06	$30.30	$30.96	$27.90	$28.42	$26.60	725,924
2018-02-05	$31.79	$32.05	$30.84	$30.85	$28.87	266,840
2018-02-02	$32.77	$32.88	$31.91	$32.05	$30.00	284,717
2018-02-01	$32.99	$33.30	$32.80	$32.94	$30.83	532,555
2018-01-31	$34.20	$34.26	$33.06	$33.09	$30.97	295,158
2018-01-30	$34.01	$34.17	$33.78	$34.03	$31.85	170,537
2018-01-29	$34.46	$34.63	$34.38	$34.39	$32.19	144,383
2018-01-26	$34.68	$34.68	$34.31	$34.55	$32.34	192,319
2018-01-25	$35.02	$35.02	$34.24	$34.52	$32.31	264,783
2018-01-24	$35.48	$35.48	$34.67	$34.71	$32.49	240,392
2018-01-23	$35.97	$36.09	$35.24	$35.27	$33.01	311,254
2018-01-22	$36.59	$36.59	$35.89	$36.17	$33.85	172,790
2018-01-19	$36.45	$36.84	$36.40	$36.74	$34.39	183,734
2018-01-18	$36.87	$36.96	$36.27	$36.59	$34.25	101,809
2018-01-17	$36.70	$37.05	$36.42	$36.96	$34.59	115,838
2018-01-16	$37.12	$37.57	$36.54	$36.67	$34.32	111,926
2018-01-12	$36.84	$37.14	$36.63	$36.91	$34.54	129,782
2018-01-11	$36.49	$36.90	$36.23	$36.67	$34.32	275,798
2018-01-10	$36.82	$36.86	$36.29	$36.44	$34.10	109,297
2018-01-09	$36.99	$37.16	$36.85	$37.01	$34.64	95,587
2018-01-08	$36.31	$37.00	$36.14	$36.99	$34.62	89,365
2018-01-05	$36.45	$36.56	$36.20	$36.45	$34.11	100,360
2018-01-04	$36.01	$36.38	$35.75	$36.28	$33.96	117,651
2018-01-03	$35.63	$35.89	$35.44	$35.81	$33.52	126,235
2018-01-02	$35.59	$35.84	$35.37	$35.70	$33.41	160,124
2017-12-29	$35.89	$35.89	$35.40	$35.43	$33.16	129,532
2017-12-28	$35.82	$35.89	$35.47	$35.86	$33.56	114,597
2017-12-27	$35.70	$36.23	$35.70	$35.88	$33.58	105,427
2017-12-26	$35.83	$35.91	$35.48	$35.68	$33.39	63,640
2017-12-22	$36.09	$36.18	$35.81	$35.89	$33.59	71,242
2017-12-21	$35.82	$36.29	$35.82	$36.08	$33.77	96,763
2017-12-20	$35.73	$36.07	$35.73	$35.78	$33.49	104,328
2017-12-19	$35.99	$36.16	$35.51	$35.55	$33.27	129,313
2017-12-18	$35.75	$36.20	$35.74	$35.95	$33.65	119,396
2017-12-15	$35.55	$36.03	$35.19	$35.31	$33.05	666,856
2017-12-14	$35.90	$35.97	$35.31	$35.33	$33.07	86,745
2017-12-13	$35.58	$36.21	$35.58	$35.84	$33.54	119,776
2017-12-12	$35.60	$35.84	$35.51	$35.56	$33.28	93,182
2017-12-11	$35.69	$35.98	$35.46	$35.52	$33.24	93,632
2017-12-08	$36.28	$36.35	$35.58	$35.67	$33.38	105,181
2017-12-07	$35.70	$36.10	$35.54	$36.06	$33.75	168,963
2017-12-06	$35.71	$35.97	$35.48	$35.63	$33.35	150,719
2017-12-05	$36.65	$36.65	$35.57	$35.70	$33.41	111,624
2017-12-04	$37.07	$37.53	$36.46	$36.47	$34.13	160,825
2017-12-01	$36.54	$36.54	$35.18	$36.46	$34.12	175,204
2017-11-30	$36.44	$36.75	$36.09	$36.40	$34.07	132,266
2017-11-29	$35.70	$36.59	$35.54	$36.38	$33.96	117,799
2017-11-28	$34.99	$35.75	$34.45	$35.63	$33.26	116,224
2017-11-27	$35.05	$35.31	$34.77	$34.82	$32.50	117,450
2017-11-24	$35.14	$35.26	$34.61	$35.09	$32.75	104,633
2017-11-22	$34.89	$35.38	$34.69	$35.04	$32.70	140,097
2017-11-21	$34.36	$34.94	$34.31	$34.77	$32.45	137,640
2017-11-20	$33.73	$34.13	$33.66	$34.10	$31.83	139,495
2017-11-17	$33.14	$33.93	$33.14	$33.71	$31.46	108,483
2017-11-16	$33.04	$33.77	$32.97	$33.45	$31.22	138,965
2017-11-15	$33.28	$33.29	$32.88	$32.91	$30.72	110,966
2017-11-14	$33.25	$33.52	$32.98	$33.40	$31.17	79,272
2017-11-13	$33.18	$33.68	$33.05	$33.52	$31.29	138,488
2017-11-10	$33.53	$33.87	$33.43	$33.49	$31.26	101,729
2017-11-09	$33.40	$33.75	$32.93	$33.55	$31.31	96,075
2017-11-08	$33.85	$33.88	$33.20	$33.83	$31.58	115,773
2017-11-07	$34.32	$34.33	$33.50	$33.94	$31.68	124,893
2017-11-06	$34.67	$34.88	$34.10	$34.43	$32.14	102,611
2017-11-03	$34.93	$35.07	$34.62	$34.69	$32.38	116,682
2017-11-02	$34.93	$35.24	$34.79	$34.91	$32.58	108,603
2017-11-01	$35.15	$35.60	$34.74	$34.95	$32.62	184,915
2017-10-31	$33.87	$34.83	$33.87	$34.75	$32.43	216,085
2017-10-30	$34.54	$34.85	$33.19	$33.75	$31.50	235,815
2017-10-27	$34.72	$34.84	$34.26	$34.80	$32.48	137,583
2017-10-26	$34.61	$34.94	$34.33	$34.49	$32.19	124,766
2017-10-25	$33.99	$34.52	$33.99	$34.50	$32.20	134,048
2017-10-24	$34.19	$34.70	$34.04	$34.22	$31.94	135,299
2017-10-23	$34.38	$34.40	$33.79	$33.96	$31.70	102,467
2017-10-20	$34.51	$34.76	$34.27	$34.43	$32.14	161,950
2017-10-19	$34.52	$34.52	$33.93	$34.13	$31.86	120,872
2017-10-18	$34.43	$34.85	$34.27	$34.67	$32.36	182,021
2017-10-17	$34.75	$34.89	$34.26	$34.32	$32.03	99,298
2017-10-16	$34.99	$35.14	$34.65	$34.84	$32.52	130,121
2017-10-13	$35.25	$35.25	$34.72	$34.76	$32.44	142,268
2017-10-12	$34.83	$35.10	$34.59	$34.94	$32.61	134,556
2017-10-11	$35.05	$35.47	$34.90	$34.90	$32.57	143,031
2017-10-10	$35.27	$35.27	$34.70	$34.97	$32.64	102,530
2017-10-09	$35.26	$35.64	$34.87	$34.98	$32.65	108,159
2017-10-06	$35.03	$35.44	$34.88	$35.31	$32.96	142,325
2017-10-05	$35.14	$35.46	$34.95	$35.35	$32.99	157,873
2017-10-04	$35.59	$35.59	$34.86	$35.10	$32.76	140,381
2017-10-03	$35.60	$35.65	$35.05	$35.54	$33.17	194,830
2017-10-02	$35.00	$35.62	$34.75	$35.61	$33.24	178,220
2017-09-29	$34.71	$34.96	$34.65	$34.95	$32.62	184,386
2017-09-28	$34.59	$35.00	$34.31	$34.85	$32.53	140,596
2017-09-27	$33.81	$35.02	$33.41	$34.69	$32.38	192,433
2017-09-26	$33.27	$33.69	$33.25	$33.56	$31.32	145,969
2017-09-25	$32.79	$33.17	$32.67	$33.15	$30.94	141,939
2017-09-22	$32.32	$33.10	$32.18	$32.76	$30.58	190,536
2017-09-21	$32.80	$32.80	$32.27	$32.31	$30.16	139,953
2017-09-20	$32.70	$32.92	$32.52	$32.74	$30.56	121,028
2017-09-19	$32.76	$32.76	$32.19	$32.66	$30.48	213,199
2017-09-18	$32.31	$32.78	$32.02	$32.66	$30.48	243,908
2017-09-15	$30.94	$32.31	$30.84	$32.25	$30.10	781,157
2017-09-14	$30.71	$31.11	$30.30	$30.85	$28.79	257,532
2017-09-13	$29.66	$30.83	$29.63	$30.82	$28.77	245,879
2017-09-12	$29.62	$29.86	$29.54	$29.79	$27.80	73,729
2017-09-11	$29.61	$29.76	$29.47	$29.53	$27.56	113,345
2017-09-08	$29.06	$29.45	$28.81	$29.34	$27.38	95,419
2017-09-07	$29.50	$29.50	$28.83	$29.17	$27.23	103,364
2017-09-06	$29.68	$29.72	$29.18	$29.45	$27.49	100,655
2017-09-05	$30.34	$30.61	$29.26	$29.41	$27.45	140,493
2017-09-01	$29.90	$30.50	$29.90	$30.40	$28.37	114,309
2017-08-31	$29.51	$30.00	$29.40	$29.83	$27.84	128,944
2017-08-30	$29.26	$29.67	$29.06	$29.47	$27.41	96,540
2017-08-29	$28.90	$29.39	$28.83	$29.25	$27.21	105,303
2017-08-28	$29.24	$29.34	$28.96	$29.06	$27.03	158,788
2017-08-25	$29.01	$29.24	$28.81	$29.05	$27.02	60,634
2017-08-24	$29.17	$29.17	$28.82	$28.88	$26.87	62,009
2017-08-23	$29.04	$29.42	$28.95	$29.05	$27.02	81,238
2017-08-22	$28.75	$29.34	$28.73	$29.33	$27.28	83,601
2017-08-21	$28.68	$28.91	$28.51	$28.68	$26.68	68,040
2017-08-18	$28.50	$28.95	$28.49	$28.69	$26.69	107,445
2017-08-17	$29.30	$29.30	$28.66	$28.72	$26.72	151,895
2017-08-16	$29.49	$29.72	$29.31	$29.47	$27.41	88,515
2017-08-15	$29.93	$29.96	$29.31	$29.38	$27.33	81,950
2017-08-14	$29.99	$30.20	$29.79	$29.92	$27.83	85,160
2017-08-11	$29.71	$30.14	$28.65	$29.65	$27.58	166,374
2017-08-10	$30.40	$30.54	$29.88	$29.89	$27.80	110,384
2017-08-09	$30.58	$30.81	$30.42	$30.53	$28.40	140,500
2017-08-08	$30.90	$31.60	$30.70	$30.81	$28.66	129,286
2017-08-07	$31.18	$31.30	$30.75	$30.91	$28.75	100,946
2017-08-04	$31.07	$31.28	$30.93	$31.17	$29.00	150,640
2017-08-03	$31.21	$31.42	$30.88	$30.99	$28.83	102,136
2017-08-02	$31.22	$31.40	$30.88	$31.17	$29.00	135,064
2017-08-01	$31.55	$31.71	$30.97	$31.21	$29.03	178,804
2017-07-31	$31.04	$31.51	$31.03	$31.50	$29.30	192,188
2017-07-28	$31.02	$31.30	$30.80	$30.99	$28.83	134,394
2017-07-27	$30.87	$31.26	$30.65	$31.01	$28.85	219,609
2017-07-26	$30.36	$31.20	$30.05	$30.72	$28.58	212,438
2017-07-25	$30.56	$31.32	$29.81	$30.15	$28.05	354,433
2017-07-24	$30.34	$30.37	$29.86	$30.11	$28.01	123,152
2017-07-21	$30.62	$30.74	$30.15	$30.33	$28.21	153,035
2017-07-20	$30.75	$30.80	$30.34	$30.62	$28.48	110,605
2017-07-19	$31.05	$31.05	$30.54	$30.79	$28.64	145,432
2017-07-18	$30.89	$31.27	$30.60	$31.02	$28.86	210,291
2017-07-17	$30.53	$31.11	$30.35	$31.09	$28.92	163,419
2017-07-14	$30.10	$30.62	$30.10	$30.52	$28.39	130,671
2017-07-13	$29.94	$30.21	$29.60	$30.05	$27.95	130,605
2017-07-12	$30.31	$30.49	$29.71	$29.87	$27.79	164,999
2017-07-11	$30.10	$30.28	$29.68	$30.03	$27.93	165,484
2017-07-10	$30.11	$30.48	$30.08	$30.13	$28.03	152,764
2017-07-07	$30.11	$30.27	$29.76	$30.25	$28.14	85,869
2017-07-06	$30.15	$30.42	$29.88	$29.99	$27.90	135,636
2017-07-05	$30.85	$30.99	$30.23	$30.44	$28.32	90,042
2017-07-03	$30.64	$31.27	$30.54	$31.03	$28.87	77,202
2017-06-30	$30.13	$30.67	$29.66	$30.45	$28.33	140,200
2017-06-29	$30.40	$30.70	$29.71	$30.10	$28.00	120,000
2017-06-28	$30.00	$30.79	$29.65	$30.38	$28.26	146,412
2017-06-27	$29.88	$30.21	$29.72	$29.74	$27.67	126,296
2017-06-26	$29.86	$29.98	$29.41	$29.82	$27.74	110,476
2017-06-23	$29.88	$29.98	$29.68	$29.81	$27.73	305,373
2017-06-22	$29.46	$30.03	$29.46	$29.79	$27.71	71,588
2017-06-21	$30.14	$30.34	$29.51	$29.52	$27.46	99,308
2017-06-20	$30.40	$30.40	$29.89	$30.02	$27.93	80,591
2017-06-19	$30.75	$31.00	$30.28	$30.51	$28.38	166,089
2017-06-16	$30.15	$30.62	$29.91	$30.60	$28.47	609,762
2017-06-15	$30.05	$30.59	$30.05	$30.46	$28.33	93,964
2017-06-14	$30.74	$30.76	$30.29	$30.56	$28.43	128,093
2017-06-13	$31.24	$31.24	$30.71	$30.76	$28.61	158,619
2017-06-12	$30.87	$31.76	$30.87	$31.14	$28.97	209,244
2017-06-09	$30.26	$30.99	$30.22	$30.98	$28.82	228,656
2017-06-08	$28.87	$30.68	$28.84	$30.16	$28.06	238,811
2017-06-07	$29.11	$29.47	$28.83	$28.92	$26.90	166,610
2017-06-06	$28.88	$29.36	$28.64	$29.16	$27.13	172,685
2017-06-05	$29.56	$29.76	$29.08	$29.10	$27.07	146,521
2017-06-02	$29.15	$30.50	$29.10	$29.63	$27.56	289,642
2017-06-01	$28.43	$29.08	$28.20	$29.05	$27.02	225,833
2017-05-31	$28.30	$28.49	$27.72	$28.28	$26.31	175,750
2017-05-30	$28.45	$28.71	$28.19	$28.25	$26.19	155,929
2017-05-26	$28.59	$28.71	$28.41	$28.67	$26.58	119,779
2017-05-25	$28.77	$28.97	$28.29	$28.56	$26.47	157,077
2017-05-24	$28.86	$28.95	$28.42	$28.63	$26.54	137,300
2017-05-23	$28.88	$29.02	$28.43	$28.88	$26.77	167,165
2017-05-22	$28.63	$28.99	$28.44	$28.78	$26.68	150,187
2017-05-19	$28.38	$28.70	$28.12	$28.49	$26.41	459,363
2017-05-18	$28.26	$28.39	$27.98	$28.22	$26.16	269,223
2017-05-17	$29.16	$29.31	$28.28	$28.36	$26.29	236,742
2017-05-16	$29.81	$29.90	$29.15	$29.42	$27.27	151,779
2017-05-15	$29.71	$30.00	$29.55	$29.67	$27.50	145,945
2017-05-12	$30.00	$30.12	$29.54	$29.62	$27.46	155,693
2017-05-11	$30.48	$30.48	$29.72	$30.23	$28.02	140,250
2017-05-10	$30.62	$30.86	$30.33	$30.52	$28.29	165,659
2017-05-09	$31.16	$31.23	$30.59	$30.83	$28.58	160,994
2017-05-08	$31.28	$31.43	$31.00	$31.14	$28.87	96,015
2017-05-05	$31.31	$31.48	$30.59	$31.42	$29.12	115,715
2017-05-04	$31.00	$31.29	$30.64	$31.01	$28.74	117,188
2017-05-03	$31.68	$31.68	$31.01	$31.08	$28.81	268,903
2017-05-02	$31.96	$32.53	$31.81	$31.99	$29.65	155,776
2017-05-01	$32.19	$32.34	$31.85	$32.01	$29.67	212,392
2017-04-28	$32.57	$32.67	$32.01	$32.04	$29.70	217,481
2017-04-27	$32.80	$33.05	$32.39	$32.56	$30.18	256,146
2017-04-26	$34.78	$34.78	$32.61	$32.74	$30.35	394,554
2017-04-25	$34.65	$35.82	$34.61	$34.78	$32.24	178,451
2017-04-24	$34.49	$34.56	$34.12	$34.16	$31.66	202,943
2017-04-21	$33.69	$33.95	$33.45	$33.75	$31.28	156,569
2017-04-20	$33.17	$33.76	$33.17	$33.72	$31.26	145,083
2017-04-19	$32.99	$33.32	$32.75	$32.86	$30.46	111,523
2017-04-18	$32.55	$32.88	$32.35	$32.83	$30.43	111,900
2017-04-17	$32.34	$32.65	$32.20	$32.64	$30.26	106,000
2017-04-13	$32.72	$33.00	$32.20	$32.21	$29.86	140,513
2017-04-12	$33.83	$33.83	$32.70	$32.78	$30.39	153,125
2017-04-11	$33.09	$34.01	$33.03	$34.00	$31.52	184,333
2017-04-10	$33.57	$33.81	$33.07	$33.21	$30.78	115,973
2017-04-07	$33.15	$33.75	$32.94	$33.55	$31.10	212,732
2017-04-06	$33.03	$33.30	$32.72	$33.22	$30.79	150,874
2017-04-05	$33.70	$33.85	$32.90	$33.00	$30.59	213,057
2017-04-04	$33.25	$33.81	$33.17	$33.44	$31.00	185,465
2017-04-03	$34.33	$34.44	$33.18	$33.29	$30.86	231,679
2017-03-31	$33.92	$34.42	$33.61	$34.23	$31.73	262,899
2017-03-30	$33.59	$34.11	$33.58	$33.96	$31.48	191,200
2017-03-29	$33.25	$33.62	$33.19	$33.53	$31.08	160,138
2017-03-28	$33.00	$33.37	$32.82	$33.31	$30.88	196,294
2017-03-27	$32.50	$33.35	$32.41	$33.14	$30.72	152,483
2017-03-24	$33.26	$33.64	$33.03	$33.31	$30.88	261,524
2017-03-23	$32.84	$33.33	$32.64	$33.17	$30.75	197,547
2017-03-22	$33.13	$33.38	$32.68	$32.84	$30.44	229,131
2017-03-21	$34.00	$34.22	$32.98	$33.13	$30.71	315,569
2017-03-20	$34.02	$34.31	$33.70	$33.75	$31.28	234,292
2017-03-17	$33.51	$34.06	$32.97	$33.96	$31.48	719,541
2017-03-16	$33.49	$33.89	$33.43	$33.49	$31.04	224,854
2017-03-15	$33.02	$33.85	$33.02	$33.49	$31.04	329,114
2017-03-14	$33.05	$33.17	$32.51	$32.86	$30.46	249,913
2017-03-13	$33.18	$33.99	$32.56	$33.37	$30.93	308,064
2017-03-10	$30.93	$33.24	$30.93	$33.18	$30.76	5,834
2017-03-09	$39.94	$40.15	$38.83	$38.93	$33.09	301,493
2017-03-08	$41.10	$41.34	$39.69	$39.92	$33.94	337,963
2017-03-07	$41.33	$41.94	$40.94	$40.96	$34.82	314,501
2017-03-06	$41.47	$41.52	$41.09	$41.38	$35.18	212,133
2017-03-03	$41.83	$42.05	$41.24	$41.75	$35.49	113,717
2017-03-02	$43.30	$43.31	$41.72	$41.83	$35.47	144,304
2017-03-01	$42.59	$43.43	$42.52	$43.25	$36.68	170,219
2017-02-28	$42.75	$42.75	$41.56	$41.82	$35.47	221,436
2017-02-27	$41.87	$43.21	$41.87	$42.93	$36.41	253,056
2017-02-24	$40.96	$41.98	$40.57	$41.92	$35.55	198,555
2017-02-23	$42.43	$42.62	$41.41	$41.62	$35.30	224,590
2017-02-22	$42.74	$42.74	$41.79	$42.35	$35.92	197,049
2017-02-21	$42.65	$42.92	$42.38	$42.78	$36.28	174,883
2017-02-17	$43.13	$43.20	$42.36	$42.47	$36.02	276,106
2017-02-16	$43.23	$43.68	$42.78	$43.04	$36.50	199,049
2017-02-15	$43.03	$43.44	$42.84	$43.01	$36.48	166,061
2017-02-14	$42.94	$43.25	$42.69	$43.05	$36.51	116,622
2017-02-13	$43.68	$43.96	$43.02	$43.17	$36.61	138,020
2017-02-10	$43.11	$43.20	$42.39	$43.17	$36.61	106,729
2017-02-09	$42.21	$42.91	$42.05	$42.72	$36.23	143,876
2017-02-08	$41.76	$42.15	$41.45	$41.98	$35.60	153,553
2017-02-07	$40.72	$42.95	$40.66	$41.98	$35.60	357,849
2017-02-06	$40.24	$40.38	$40.08	$40.24	$34.13	85,643
2017-02-03	$40.19	$40.59	$39.65	$40.53	$34.37	166,025
2017-02-02	$40.01	$40.18	$39.58	$39.77	$33.73	111,122
2017-02-01	$40.53	$41.12	$39.88	$40.02	$33.94	155,014
2017-01-31	$39.47	$40.31	$39.33	$40.26	$34.14	248,326
2017-01-30	$40.03	$40.03	$39.20	$39.47	$33.47	244,060
2017-01-27	$40.31	$40.50	$39.75	$40.20	$34.09	117,363
2017-01-26	$40.57	$40.87	$40.02	$40.23	$34.12	151,955
2017-01-25	$40.12	$40.73	$39.83	$40.49	$34.34	210,817
2017-01-24	$39.08	$39.80	$38.56	$39.69	$33.66	143,895
2017-01-23	$39.15	$39.37	$38.40	$38.74	$32.85	171,022
2017-01-20	$38.91	$39.62	$38.80	$39.16	$33.21	188,376
2017-01-19	$38.85	$38.85	$38.25	$38.65	$32.78	123,569
2017-01-18	$38.77	$38.93	$38.50	$38.68	$32.80	110,877
2017-01-17	$39.31	$39.31	$38.39	$38.59	$32.73	123,448
2017-01-13	$39.07	$39.82	$39.05	$39.50	$33.50	105,485
2017-01-12	$39.35	$39.35	$38.16	$38.80	$32.90	117,836
2017-01-11	$38.97	$39.47	$38.90	$39.46	$33.46	130,527
2017-01-10	$38.75	$39.40	$38.75	$39.10	$33.16	173,200
2017-01-09	$39.52	$39.52	$38.70	$38.72	$32.84	151,911
2017-01-06	$40.08	$40.14	$39.64	$39.72	$33.69	106,940
2017-01-05	$41.14	$41.18	$39.83	$39.91	$33.85	216,370
2017-01-04	$41.15	$41.81	$40.94	$41.33	$35.05	255,252
2017-01-03	$40.63	$41.05	$39.71	$40.83	$34.63	142,115
2016-12-30	$40.39	$40.39	$39.74	$39.96	$33.89	84,152
2016-12-29	$40.00	$40.51	$39.98	$40.38	$34.24	99,230
2016-12-28	$40.95	$41.01	$40.08	$40.09	$34.00	87,819
2016-12-27	$40.35	$40.97	$40.11	$40.79	$34.59	74,695
2016-12-23	$40.31	$40.64	$40.12	$40.35	$34.22	89,503
2016-12-22	$40.55	$40.90	$40.30	$40.34	$34.21	99,882
2016-12-21	$40.92	$41.27	$40.75	$40.81	$34.61	104,846
2016-12-20	$40.40	$40.88	$40.38	$40.87	$34.66	137,535
2016-12-19	$40.20	$40.46	$39.79	$40.40	$34.26	171,258
2016-12-16	$40.69	$40.94	$40.12	$40.32	$34.19	900,969
2016-12-15	$39.74	$40.64	$39.37	$40.54	$34.38	85,751
2016-12-14	$40.37	$40.45	$39.71	$39.72	$33.69	39,313
2016-12-13	$40.94	$41.04	$40.10	$40.38	$34.24	129,096
2016-12-12	$40.01	$40.86	$39.82	$40.79	$34.59	273,882
2016-12-09	$40.02	$40.09	$39.64	$40.00	$33.92	194,860
2016-12-08	$38.96	$40.06	$38.93	$40.04	$33.96	252,606
2016-12-07	$38.59	$38.93	$38.50	$38.84	$32.94	252,884
2016-12-06	$38.40	$38.66	$38.15	$38.55	$32.69	238,755
2016-12-05	$38.61	$38.67	$38.41	$38.49	$32.64	179,620
2016-12-02	$38.26	$38.49	$37.98	$38.12	$32.33	89,852
2016-12-01	$38.13	$38.74	$37.97	$38.41	$32.57	198,325
2016-11-30	$37.93	$38.22	$37.63	$37.99	$32.22	194,438
2016-11-29	$37.87	$38.11	$37.62	$37.74	$31.92	174,212
2016-11-28	$38.35	$38.35	$37.73	$38.03	$32.17	164,017
2016-11-25	$38.50	$39.19	$38.13	$38.53	$32.59	77,529
2016-11-23	$37.97	$38.78	$37.72	$38.45	$32.52	138,940
2016-11-22	$37.19	$38.08	$37.18	$38.06	$32.19	199,138
2016-11-21	$37.65	$38.56	$37.02	$37.11	$31.39	207,157
2016-11-18	$37.10	$37.69	$36.86	$37.50	$31.72	237,827
2016-11-17	$37.07	$37.33	$36.72	$37.06	$31.35	162,212
2016-11-16	$35.97	$36.90	$35.89	$36.90	$31.21	233,183
2016-11-15	$35.33	$36.09	$35.02	$35.97	$30.42	156,630
2016-11-14	$35.58	$36.83	$35.01	$35.27	$29.83	293,163
2016-11-11	$33.77	$35.32	$33.50	$35.11	$29.70	361,241
2016-11-10	$32.70	$34.23	$32.53	$33.76	$28.56	395,919
2016-11-09	$30.61	$32.34	$30.50	$32.30	$27.32	246,778
2016-11-08	$30.42	$31.01	$30.18	$30.78	$26.03	99,446
2016-11-07	$30.73	$30.98	$30.35	$30.54	$25.83	195,848
2016-11-04	$29.80	$30.29	$29.59	$30.06	$25.43	236,239
2016-11-03	$29.76	$29.88	$29.63	$29.74	$25.16	121,758
2016-11-02	$29.52	$29.90	$29.52	$29.58	$25.02	117,069
2016-11-01	$30.26	$30.39	$29.58	$29.67	$25.10	162,977
2016-10-31	$29.99	$30.37	$29.85	$30.29	$25.62	153,499
2016-10-28	$29.77	$30.25	$29.77	$29.99	$25.37	175,407
2016-10-27	$30.42	$30.42	$29.69	$29.75	$25.16	179,240
2016-10-26	$30.80	$30.96	$30.34	$30.37	$25.69	211,904
2016-10-25	$31.47	$31.63	$30.92	$30.98	$26.20	183,032
2016-10-24	$31.60	$31.91	$31.30	$31.44	$26.59	101,290
2016-10-21	$30.89	$31.35	$30.61	$31.31	$26.48	122,388
2016-10-20	$31.18	$31.37	$30.81	$31.27	$26.45	116,927
2016-10-19	$31.08	$31.64	$30.56	$31.33	$26.50	125,046
2016-10-18	$31.70	$31.70	$31.06	$31.13	$26.33	130,078
2016-10-17	$31.18	$31.39	$31.08	$31.12	$26.32	115,898
2016-10-14	$31.32	$31.48	$31.08	$31.17	$26.36	141,875
2016-10-13	$31.01	$31.31	$30.78	$31.11	$26.31	223,739
2016-10-12	$31.12	$31.51	$31.05	$31.37	$26.53	114,480
2016-10-11	$31.76	$31.76	$30.98	$31.03	$26.25	159,604
2016-10-10	$31.63	$32.03	$31.63	$31.82	$26.91	158,928
2016-10-07	$32.14	$32.14	$31.48	$31.49	$26.64	291,215
2016-10-06	$31.91	$32.22	$31.79	$32.08	$27.13	246,113
2016-10-05	$32.29	$32.39	$31.85	$31.98	$27.05	262,579
2016-10-04	$32.18	$32.46	$31.92	$32.06	$27.12	144,614
2016-10-03	$32.35	$32.35	$31.88	$32.19	$27.23	198,586
2016-09-30	$32.46	$32.63	$32.05	$32.42	$27.42	223,984
2016-09-29	$32.61	$32.71	$31.97	$32.20	$27.24	120,455
2016-09-28	$32.24	$32.65	$31.95	$32.65	$27.62	179,252
2016-09-27	$32.01	$32.40	$31.90	$32.08	$27.13	183,203
2016-09-26	$32.47	$32.54	$32.08	$32.14	$27.19	160,346
2016-09-23	$33.04	$33.10	$32.60	$32.70	$27.66	172,082
2016-09-22	$32.69	$33.11	$32.63	$33.11	$28.01	242,900
2016-09-21	$31.96	$32.44	$31.85	$32.34	$27.35	275,729
2016-09-20	$32.53	$33.08	$31.94	$32.00	$27.07	177,422
2016-09-19	$32.23	$32.66	$32.03	$32.31	$27.33	119,222
2016-09-16	$32.25	$32.25	$31.85	$32.07	$27.13	302,176
2016-09-15	$32.11	$32.36	$31.77	$32.33	$27.35	133,660
2016-09-14	$32.45	$32.57	$32.09	$32.17	$27.21	86,030
2016-09-13	$33.24	$33.24	$32.38	$32.47	$27.46	153,713
2016-09-12	$33.15	$33.61	$33.15	$33.60	$28.42	171,086
2016-09-09	$34.80	$34.80	$33.39	$33.42	$28.27	160,926
2016-09-08	$35.20	$35.24	$34.87	$35.12	$29.71	128,106
2016-09-07	$34.62	$35.33	$34.55	$35.31	$29.87	166,720
2016-09-06	$35.07	$35.07	$34.66	$34.71	$29.36	134,769
2016-09-02	$34.81	$35.07	$34.22	$35.00	$29.60	143,655
2016-09-01	$34.64	$34.67	$34.16	$34.49	$29.17	168,588
2016-08-31	$34.47	$34.65	$34.05	$34.56	$29.23	237,640
2016-08-30	$34.62	$34.62	$34.23	$34.56	$29.15	85,447
2016-08-29	$34.51	$35.04	$34.51	$34.55	$29.14	90,188
2016-08-26	$34.82	$35.06	$34.17	$34.48	$29.08	86,946
2016-08-25	$34.19	$34.82	$33.94	$34.82	$29.37	167,506
2016-08-24	$34.47	$34.50	$34.14	$34.32	$28.95	121,081
2016-08-23	$34.05	$34.63	$34.05	$34.62	$29.20	194,318
2016-08-22	$34.02	$34.03	$33.56	$33.98	$28.66	89,083
2016-08-19	$33.94	$34.07	$33.59	$34.01	$28.68	125,044
2016-08-18	$33.92	$34.10	$33.77	$34.09	$28.75	88,769
2016-08-17	$34.00	$34.04	$33.68	$33.94	$28.62	114,253
2016-08-16	$34.48	$34.48	$34.02	$34.08	$28.74	92,964
2016-08-15	$34.01	$34.48	$34.01	$34.48	$29.08	97,256
2016-08-12	$34.18	$34.18	$33.72	$33.99	$28.67	85,114
2016-08-11	$34.12	$34.39	$33.82	$34.24	$28.88	113,301
2016-08-10	$34.22	$34.22	$33.90	$34.03	$28.70	121,537
2016-08-09	$34.04	$34.28	$34.02	$34.12	$28.78	87,416
2016-08-08	$34.15	$34.33	$34.01	$34.12	$28.78	98,302
2016-08-05	$33.79	$34.20	$33.63	$34.20	$28.84	141,162
2016-08-04	$33.48	$33.88	$33.43	$33.65	$28.38	118,532
2016-08-03	$33.32	$33.61	$33.12	$33.56	$28.30	99,512
2016-08-02	$33.87	$33.92	$33.36	$33.41	$28.18	141,186
2016-08-01	$34.01	$34.21	$33.62	$33.91	$28.60	150,623
2016-07-29	$34.06	$34.17	$33.67	$34.04	$28.71	203,229
2016-07-28	$34.24	$34.27	$33.97	$34.09	$28.75	144,374
2016-07-27	$34.33	$34.47	$33.96	$34.34	$28.96	139,297
2016-07-26	$33.81	$34.68	$33.77	$34.24	$28.88	165,359
2016-07-25	$34.12	$34.12	$33.74	$33.85	$28.55	145,575
2016-07-22	$34.08	$34.34	$33.88	$34.25	$28.89	71,568
2016-07-21	$34.23	$34.50	$33.92	$34.16	$28.81	109,019
2016-07-20	$34.16	$34.53	$33.67	$34.13	$28.79	152,998
2016-07-19	$34.41	$34.63	$34.02	$34.16	$28.81	139,429
2016-07-18	$35.31	$35.31	$34.74	$34.81	$29.36	157,753
2016-07-15	$34.46	$35.52	$34.15	$35.32	$29.79	410,437
2016-07-14	$34.09	$34.53	$33.82	$34.27	$28.90	110,758
2016-07-13	$33.98	$33.98	$33.64	$33.92	$28.61	136,594
2016-07-12	$33.68	$34.04	$33.41	$33.87	$28.57	125,448
2016-07-11	$33.25	$33.49	$33.06	$33.38	$28.15	149,739
2016-07-08	$32.47	$33.09	$32.15	$33.01	$27.84	139,738
2016-07-07	$32.01	$32.36	$31.79	$32.10	$27.07	89,348
2016-07-06	$31.52	$32.09	$31.52	$31.87	$26.88	169,849
2016-07-05	$32.01	$32.10	$31.38	$31.77	$26.79	139,313
2016-07-01	$31.82	$32.32	$31.82	$32.20	$27.16	125,001
2016-06-30	$31.07	$31.89	$30.95	$31.88	$26.89	190,798
2016-06-29	$30.88	$31.02	$30.62	$30.88	$26.04	129,728
2016-06-28	$30.89	$31.15	$30.36	$30.48	$25.71	160,407
2016-06-27	$30.79	$31.00	$30.42	$30.52	$25.74	203,456
2016-06-24	$31.21	$31.62	$30.77	$31.25	$26.36	384,984
2016-06-23	$32.16	$32.57	$32.16	$32.49	$27.40	110,965
2016-06-22	$31.78	$32.10	$31.69	$31.70	$26.74	91,708
2016-06-21	$32.14	$32.14	$31.61	$31.76	$26.79	134,710
2016-06-20	$32.13	$32.38	$31.49	$32.13	$27.10	219,229
2016-06-17	$31.92	$32.35	$31.75	$31.77	$26.79	736,378
2016-06-16	$31.50	$32.04	$31.21	$31.98	$26.97	136,306
2016-06-15	$32.07	$32.25	$31.75	$31.81	$26.83	125,070
2016-06-14	$31.67	$31.88	$31.51	$31.85	$26.86	137,813
2016-06-13	$32.08	$32.74	$31.68	$31.82	$26.84	163,086
2016-06-10	$31.75	$32.16	$31.54	$32.07	$27.05	209,527
2016-06-09	$32.07	$32.21	$31.69	$32.14	$27.11	127,628
2016-06-08	$31.94	$32.43	$31.94	$32.30	$27.24	93,154
2016-06-07	$31.79	$32.04	$31.67	$31.80	$26.82	64,300
2016-06-06	$31.63	$32.06	$31.51	$31.84	$26.85	114,082
2016-06-03	$31.65	$31.93	$31.26	$31.48	$26.55	146,655
2016-06-02	$31.38	$31.62	$31.14	$31.61	$26.66	80,339
2016-06-01	$30.85	$31.51	$30.63	$31.43	$26.51	130,708
2016-05-31	$31.19	$31.32	$30.92	$31.09	$26.22	139,629
2016-05-27	$31.24	$31.42	$30.83	$31.14	$26.26	82,565
2016-05-26	$31.30	$31.62	$31.16	$31.22	$26.25	97,012
2016-05-25	$31.09	$31.37	$30.89	$31.24	$26.26	142,634
2016-05-24	$30.27	$31.06	$30.07	$30.98	$26.04	229,498
2016-05-23	$30.09	$30.30	$29.63	$30.02	$25.24	148,264
2016-05-20	$30.13	$30.40	$29.76	$30.22	$25.41	153,323
2016-05-19	$29.74	$30.14	$29.53	$29.94	$25.17	115,968
2016-05-18	$29.67	$30.31	$29.51	$29.87	$25.11	107,179
2016-05-17	$30.17	$30.53	$29.76	$29.91	$25.15	220,637
2016-05-16	$30.12	$30.63	$30.07	$30.15	$25.35	92,463
2016-05-13	$30.09	$30.48	$29.86	$29.91	$25.15	170,668
2016-05-12	$30.39	$30.74	$30.04	$30.23	$25.41	136,256
2016-05-11	$30.73	$30.95	$30.33	$30.37	$25.53	107,212
2016-05-10	$30.47	$30.95	$30.37	$30.72	$25.83	88,121
2016-05-09	$30.75	$30.83	$30.21	$30.33	$25.50	121,523
2016-05-06	$30.44	$31.65	$30.26	$30.96	$26.03	181,429
2016-05-05	$30.62	$31.16	$30.28	$30.28	$25.46	156,209
2016-05-04	$30.86	$31.16	$30.55	$30.56	$25.69	255,372
2016-05-03	$31.44	$31.52	$30.88	$31.05	$26.10	212,491
2016-05-02	$31.72	$31.89	$31.25	$31.86	$26.78	161,289
2016-04-29	$31.61	$31.90	$31.35	$31.56	$26.53	165,154
2016-04-28	$32.02	$32.40	$31.61	$31.63	$26.59	233,382
2016-04-27	$32.41	$32.74	$32.08	$32.29	$27.15	226,256
2016-04-26	$31.69	$32.61	$31.31	$32.38	$27.22	190,709
2016-04-25	$31.39	$31.59	$31.01	$31.44	$26.43	150,478
2016-04-22	$31.23	$31.68	$31.23	$31.55	$26.52	174,930
2016-04-21	$31.04	$31.32	$30.86	$31.11	$26.15	96,395
2016-04-20	$31.18	$31.30	$30.60	$31.00	$26.06	98,743
2016-04-19	$31.23	$31.54	$30.83	$31.07	$26.12	123,006
2016-04-18	$30.40	$31.02	$30.40	$30.99	$26.05	136,995
2016-04-15	$30.21	$30.50	$30.14	$30.49	$25.63	145,921
2016-04-14	$30.56	$30.60	$30.13	$30.32	$25.49	158,089
2016-04-13	$29.97	$30.52	$29.90	$30.50	$25.64	215,092
2016-04-12	$29.40	$29.84	$29.23	$29.71	$24.98	147,287
2016-04-11	$29.49	$29.79	$29.15	$29.31	$24.64	273,879
2016-04-08	$28.43	$29.27	$28.16	$29.14	$24.50	486,622
2016-04-07	$28.44	$28.45	$28.01	$28.12	$23.64	120,116
2016-04-06	$28.68	$28.88	$28.32	$28.67	$24.10	110,800
2016-04-05	$28.79	$29.12	$28.49	$28.72	$24.14	137,589
2016-04-04	$29.74	$29.74	$29.04	$29.06	$24.43	166,233
2016-04-01	$29.06	$29.80	$29.06	$29.78	$25.04	144,674
2016-03-31	$29.58	$29.66	$29.24	$29.42	$24.73	96,633
2016-03-30	$29.73	$29.86	$29.49	$29.57	$24.86	111,807
2016-03-29	$28.55	$29.55	$28.43	$29.53	$24.83	218,295
2016-03-28	$28.85	$28.89	$28.49	$28.60	$24.04	151,290
2016-03-24	$28.35	$28.76	$27.98	$28.73	$24.15	216,163
2016-03-23	$28.82	$28.88	$28.55	$28.58	$24.03	157,082
2016-03-22	$28.82	$29.19	$28.69	$28.94	$24.33	97,282
2016-03-21	$29.14	$29.15	$28.75	$29.04	$24.41	266,289
2016-03-18	$29.09	$29.42	$28.88	$29.28	$24.62	287,019
2016-03-17	$28.14	$28.96	$28.13	$28.93	$24.32	133,216
2016-03-16	$27.43	$28.15	$27.42	$28.02	$23.56	101,875
2016-03-15	$27.55	$27.71	$27.45	$27.45	$23.08	95,896
2016-03-14	$27.56	$27.99	$27.44	$27.86	$23.42	121,715
2016-03-11	$27.92	$28.08	$27.70	$28.02	$23.56	145,316
2016-03-10	$28.14	$28.15	$27.47	$27.69	$23.28	131,760
2016-03-09	$27.80	$28.10	$27.67	$27.97	$23.51	98,691
2016-03-08	$28.18	$28.34	$27.69	$27.73	$23.31	171,684
2016-03-07	$28.33	$28.63	$28.12	$28.44	$23.91	219,019
2016-03-04	$27.95	$28.50	$27.93	$28.29	$23.78	207,500
2016-03-03	$27.41	$27.88	$27.40	$27.83	$23.40	211,106
2016-03-02	$27.08	$27.58	$27.02	$27.51	$23.13	278,132
2016-03-01	$26.49	$27.26	$26.22	$27.25	$22.85	234,794
2016-02-29	$26.20	$26.38	$26.03	$26.22	$21.98	252,350
2016-02-26	$26.29	$26.38	$26.01	$26.15	$21.92	211,209
2016-02-25	$26.25	$26.25	$25.96	$26.21	$21.97	156,734
2016-02-24	$25.57	$26.23	$25.46	$26.22	$21.98	108,482
2016-02-23	$26.29	$26.42	$25.89	$25.90	$21.71	180,795
2016-02-22	$26.14	$26.44	$26.02	$26.39	$22.13	314,555
2016-02-19	$25.65	$26.02	$25.60	$25.79	$21.62	159,548
2016-02-18	$25.90	$26.03	$25.42	$25.69	$21.54	243,229
2016-02-17	$25.88	$26.15	$25.75	$25.85	$21.67	420,081
2016-02-16	$25.65	$26.09	$25.36	$25.72	$21.56	293,643
2016-02-12	$25.46	$25.72	$25.19	$25.40	$21.30	415,125
2016-02-11	$25.11	$25.61	$24.94	$25.19	$21.12	325,953
2016-02-10	$25.62	$25.97	$25.52	$25.53	$21.40	237,405
2016-02-09	$25.35	$25.74	$25.28	$25.55	$21.42	224,745
2016-02-08	$24.75	$25.71	$24.55	$25.70	$21.55	325,381
2016-02-05	$24.98	$25.14	$24.87	$24.97	$20.94	313,267
2016-02-04	$25.01	$25.70	$24.94	$25.13	$21.07	216,459
2016-02-03	$25.34	$25.34	$24.70	$24.96	$20.93	320,245
2016-02-02	$24.65	$25.56	$24.44	$25.17	$21.10	260,227
2016-02-01	$25.17	$25.17	$24.73	$24.95	$20.92	257,891
2016-01-29	$24.58	$25.49	$24.58	$25.45	$21.34	471,615
2016-01-28	$24.51	$24.67	$24.19	$24.56	$20.59	203,445
2016-01-27	$24.84	$25.01	$24.07	$24.19	$20.28	153,526
2016-01-26	$24.17	$25.02	$24.09	$25.00	$20.96	193,829
2016-01-25	$24.90	$24.90	$23.78	$23.88	$20.02	193,483
2016-01-22	$24.91	$25.25	$24.50	$24.93	$20.90	186,625
2016-01-21	$24.60	$24.77	$24.30	$24.46	$20.51	282,107
2016-01-20	$23.92	$24.86	$23.63	$24.57	$20.60	333,056
2016-01-19	$24.10	$24.44	$23.87	$24.25	$20.33	280,534
2016-01-15	$23.53	$23.84	$23.09	$23.83	$19.98	354,223
2016-01-14	$24.47	$25.04	$24.15	$24.27	$20.35	235,083
2016-01-13	$24.95	$25.11	$24.23	$24.31	$20.38	223,379
2016-01-12	$25.14	$25.18	$24.42	$24.82	$20.81	217,501
2016-01-11	$25.16	$25.16	$24.44	$24.92	$20.89	373,779
2016-01-08	$25.69	$25.80	$24.98	$25.01	$20.97	321,621
2016-01-07	$25.30	$25.78	$24.89	$25.57	$21.44	203,656
2016-01-06	$25.83	$26.01	$25.71	$25.79	$21.62	251,805
2016-01-05	$26.32	$26.51	$26.15	$26.29	$22.04	176,678
2016-01-04	$26.62	$26.62	$25.92	$26.22	$21.98	468,958
2015-12-31	$27.52	$27.62	$27.08	$27.10	$22.72	129,364
2015-12-30	$27.85	$27.85	$27.41	$27.66	$23.19	142,330
2015-12-29	$27.88	$28.01	$27.68	$27.91	$23.40	191,365
2015-12-28	$27.95	$27.98	$27.45	$27.60	$23.14	152,438
2015-12-24	$28.15	$28.36	$28.00	$28.00	$23.48	76,432
2015-12-23	$27.71	$28.10	$27.50	$28.06	$23.53	264,998
2015-12-22	$27.45	$27.61	$27.29	$27.44	$23.01	221,641
2015-12-21	$27.11	$27.56	$26.92	$27.36	$22.94	225,194
2015-12-18	$27.35	$27.69	$26.86	$26.93	$22.58	869,941
2015-12-17	$28.42	$28.42	$27.43	$27.43	$23.00	170,296
2015-12-16	$28.25	$28.51	$27.85	$28.43	$23.84	214,091
2015-12-15	$27.75	$28.21	$27.62	$28.10	$23.56	218,229
2015-12-14	$27.79	$27.92	$27.50	$27.60	$23.14	150,195
2015-12-11	$26.96	$28.46	$26.96	$27.74	$23.26	222,615
2015-12-10	$28.61	$28.86	$28.47	$28.54	$23.93	137,160
2015-12-09	$28.85	$29.31	$28.49	$28.52	$23.91	152,419
2015-12-08	$29.06	$29.42	$28.77	$28.80	$24.15	222,989
2015-12-07	$30.41	$30.46	$29.50	$29.50	$24.73	323,070
2015-12-04	$30.55	$30.90	$30.47	$30.60	$25.66	166,627
2015-12-03	$31.22	$31.28	$30.43	$30.56	$25.62	135,910
2015-12-02	$31.40	$31.60	$30.88	$30.96	$25.96	111,197
2015-12-01	$31.63	$31.75	$31.01	$31.55	$26.45	141,576
2015-11-30	$31.66	$32.02	$31.45	$31.49	$26.40	142,467
2015-11-27	$31.36	$31.77	$30.61	$31.68	$26.56	60,699
2015-11-25	$31.45	$31.86	$31.33	$31.49	$26.40	92,644
2015-11-24	$30.85	$31.58	$30.84	$31.56	$26.40	135,294
2015-11-23	$30.92	$31.38	$30.89	$30.99	$25.92	78,063
2015-11-20	$31.17	$31.35	$30.87	$31.01	$25.94	160,013
2015-11-19	$30.81	$31.15	$30.71	$30.96	$25.90	101,978
2015-11-18	$30.71	$30.86	$30.49	$30.85	$25.80	127,150
2015-11-17	$30.57	$30.76	$30.25	$30.44	$25.46	272,988
2015-11-16	$30.25	$30.60	$30.05	$30.57	$25.57	103,095
2015-11-13	$30.12	$30.65	$30.12	$30.19	$25.25	100,459
2015-11-12	$30.95	$31.07	$30.32	$30.36	$25.39	94,918
2015-11-11	$31.45	$31.45	$31.14	$31.22	$26.11	104,438
2015-11-10	$30.91	$31.55	$30.91	$31.39	$26.26	154,504
2015-11-09	$31.56	$31.66	$30.96	$31.07	$25.99	185,793
2015-11-06	$31.04	$31.58	$30.71	$31.58	$26.41	191,569
2015-11-05	$31.40	$31.68	$31.01	$31.29	$26.17	112,607
2015-11-04	$31.93	$32.08	$31.41	$31.45	$26.31	141,649
2015-11-03	$31.50	$32.08	$31.48	$31.78	$26.58	163,370
2015-11-02	$31.50	$31.86	$31.20	$31.59	$26.42	208,223
2015-10-30	$31.60	$31.93	$31.46	$31.52	$26.36	165,321
2015-10-29	$31.82	$31.95	$31.06	$31.65	$26.47	131,278
2015-10-28	$31.21	$32.00	$31.10	$31.97	$26.74	220,340
2015-10-27	$31.47	$31.59	$30.92	$31.09	$26.00	181,838
2015-10-26	$31.87	$32.03	$31.60	$31.70	$26.51	152,616
2015-10-23	$32.78	$33.04	$31.74	$31.92	$26.70	226,992
2015-10-22	$31.99	$32.67	$31.99	$32.43	$27.13	219,762
2015-10-21	$31.22	$32.14	$31.20	$31.82	$26.61	183,643
2015-10-20	$31.18	$31.82	$30.69	$31.14	$26.05	249,979
2015-10-19	$31.19	$31.38	$31.00	$31.25	$26.14	133,148
2015-10-16	$31.80	$31.80	$31.00	$31.43	$26.29	198,618
2015-10-15	$31.42	$31.81	$30.91	$31.78	$26.58	162,408
2015-10-14	$31.60	$31.83	$31.29	$31.34	$26.21	135,006
2015-10-13	$31.84	$32.21	$31.54	$31.54	$26.38	192,114
2015-10-12	$32.14	$32.23	$31.64	$32.10	$26.85	82,951
2015-10-09	$32.45	$32.55	$31.97	$32.04	$26.80	121,011
2015-10-08	$31.28	$32.23	$31.26	$32.20	$26.93	233,575
2015-10-07	$31.08	$31.50	$30.80	$31.42	$26.28	240,262
2015-10-06	$30.84	$31.09	$30.72	$30.81	$25.77	152,856
2015-10-05	$29.86	$30.93	$29.81	$30.92	$25.86	177,495
2015-10-02	$29.21	$29.60	$28.88	$29.59	$24.75	167,715
2015-10-01	$29.59	$29.70	$29.05	$29.34	$24.54	295,621
2015-09-30	$29.27	$29.63	$29.00	$29.58	$24.74	220,091
2015-09-29	$29.27	$29.34	$28.81	$29.02	$24.27	133,365
2015-09-28	$29.71	$29.84	$29.17	$29.20	$24.42	213,789
2015-09-25	$29.81	$30.43	$29.49	$29.90	$25.01	320,668
2015-09-24	$28.96	$29.64	$28.94	$29.58	$24.74	178,585
2015-09-23	$29.54	$29.54	$29.11	$29.19	$24.42	134,904
2015-09-22	$29.71	$29.74	$29.30	$29.40	$24.59	180,859
2015-09-21	$29.74	$30.29	$29.46	$30.08	$25.16	189,138
2015-09-18	$29.96	$30.09	$29.35	$29.51	$24.68	373,121
2015-09-17	$30.65	$30.99	$30.28	$30.32	$25.36	147,461
2015-09-16	$30.46	$30.78	$30.46	$30.74	$25.71	89,939
2015-09-15	$29.96	$30.44	$29.95	$30.42	$25.44	72,352
2015-09-14	$30.12	$30.28	$29.82	$29.88	$24.99	106,084
2015-09-11	$30.08	$30.20	$29.85	$30.03	$25.12	271,618
2015-09-10	$30.41	$30.59	$30.21	$30.28	$25.33	148,554
2015-09-09	$30.93	$30.93	$30.25	$30.47	$25.49	215,073
2015-09-08	$30.90	$30.90	$30.56	$30.67	$25.65	230,806
2015-09-04	$30.31	$30.61	$30.27	$30.35	$25.39	182,106
2015-09-03	$30.79	$31.00	$30.66	$30.74	$25.71	166,511

Mueller Industries Inc (MLI) News Headlines

Recent Mueller Industries Inc (MLI) News

Similar Companies to Mueller Industries Inc (MLI) in the Metal Fabrication Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Valmont Industries Inc	VMI	Metal Fabrication	Industrials	12,400
Allegheny Technologies Inc	ATI	Metal Fabrication	Industrials	10,000
Worthington Industries Inc	WOR	Metal Fabrication	Industrials	10,000
Mueller Industries Inc	MLI	Metal Fabrication	Industrials	4,165
Carpenter Technology Corp	CRS	Metal Fabrication	Industrials	4,000
Ryerson Holding Corp	RYI	Metal Fabrication	Industrials	3,000
Proto Labs Inc	PRLB	Metal Fabrication	Industrials	1,100
Insteel Industries Inc	IIIN	Metal Fabrication	Industrials	881
Haynes International Inc	HAYN	Metal Fabrication	Industrials	795
Ampco-Pittsburgh Corp	AP	Metal Fabrication	Industrials	794

Mueller Industries Inc (MLI) Exchange: NYSE