Natus Medical Inc (NTUS) Stock

Data as of April 24, 2024

$32.96 ($0.00) 0.00%

Natus Medical Inc - Daily Information

Click for more stock information on Natus Medical Inc.

Daily Information	Data
Date	April 24, 2024
Open	$32.96
Previous Close	$32.96
High	$32.96
Low	$32.96
Adjusted Open	$32.96
Previous Adjusted Close	$32.96
Adjusted High	$32.96
Adjusted Low	$32.96

About Natus Medical Inc (NTUS)

Founded in 1989, Natus Medical Incorporated (NTUS) is a publicly traded company. It has five divisions spanning medical supplies, diagnostics, newborn care services, and data analytics software. Headquartered in California, Natus is a global organization with offices across the US, Europe, Africa, and Asia. The companyâs medical supplies division contains a wide range of products including hearing or vision screening systems, medical devices, and medical supplies. Natus also manufactures a comprehensive offering of electrophysiology, neurology and sleep diagnostics products and services. The Newborn Care division provides critical care and intensive care products and services to healthcare professionals. Additionally, Natus operates a division dedicated to providing software applications, data analysis services and cloud-based solutions to healthcare organizations. Since its inception, Natus has experienced double-digit revenue growth, with reported revenue of $477.2 million in Fiscal 2019, compared with $413.7 million in 2018. Natus has also acquired a number of companies in various industries to provide the company with further growth and development opportunities.

Invest in Natus Medical Inc (NTUS)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Natus Medical Inc (NTUS)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-09-08	$32.96	$32.96	$32.96	$32.96	$32.96	1,514
2022-09-07	$32.96	$32.96	$32.96	$32.96	$32.96	1,624
2022-08-26	$32.96	$32.96	$32.96	$32.96	$32.96	130
2022-08-25	$32.96	$32.96	$32.96	$32.96	$32.96	62
2022-08-09	$32.96	$32.96	$32.96	$32.96	$32.96	912
2022-08-05	$32.96	$32.96	$32.96	$32.96	$32.96	2,196
2022-08-04	$32.96	$32.96	$32.96	$32.96	$32.96	252
2022-08-03	$32.96	$32.96	$32.96	$32.96	$32.96	2,806
2022-07-29	$32.96	$32.96	$32.96	$32.96	$32.96	22
2022-07-21	$32.96	$32.96	$32.96	$32.96	$32.96	0
2022-07-20	$32.90	$33.07	$32.84	$32.96	$32.96	132,698
2022-07-19	$32.94	$33.07	$32.82	$32.93	$32.93	169,168
2022-07-18	$32.79	$32.95	$32.76	$32.81	$32.81	136,212
2022-07-15	$32.89	$32.95	$32.69	$32.79	$32.79	102,745
2022-07-14	$32.63	$32.79	$32.63	$32.70	$32.70	109,196
2022-07-13	$32.56	$32.75	$32.56	$32.69	$32.69	122,193
2022-07-12	$32.80	$32.98	$32.62	$32.74	$32.74	190,800
2022-07-11	$32.91	$33.02	$32.70	$32.76	$32.76	130,445
2022-07-08	$32.82	$33.04	$32.76	$32.87	$32.87	134,535
2022-07-07	$32.74	$32.89	$32.74	$32.79	$32.79	285,054
2022-07-06	$32.84	$32.94	$32.63	$32.68	$32.68	388,725
2022-07-05	$32.65	$33.15	$32.58	$32.82	$32.82	192,625
2022-07-01	$32.65	$32.87	$32.65	$32.70	$32.70	183,251
2022-06-30	$32.90	$33.14	$32.67	$32.77	$32.77	552,224
2022-06-29	$32.84	$32.85	$32.66	$32.70	$32.70	185,264
2022-06-28	$33.05	$33.25	$32.82	$32.90	$32.90	150,193
2022-06-27	$32.94	$33.16	$32.67	$33.11	$33.11	115,497
2022-06-24	$32.40	$32.81	$32.40	$32.65	$32.65	759,998
2022-06-23	$31.80	$32.33	$31.80	$32.28	$32.28	425,698
2022-06-22	$32.20	$32.49	$31.97	$31.97	$31.97	208,182
2022-06-21	$31.18	$32.30	$31.10	$32.29	$32.29	206,652
2022-06-17	$30.54	$31.41	$30.54	$31.08	$31.08	633,796
2022-06-16	$31.66	$31.77	$30.47	$30.49	$30.49	281,335
2022-06-15	$31.84	$32.13	$31.68	$31.70	$31.70	270,394
2022-06-14	$32.46	$32.48	$31.75	$31.79	$31.79	591,132
2022-06-13	$32.62	$32.68	$32.32	$32.50	$32.50	298,341
2022-06-10	$32.70	$32.90	$32.62	$32.71	$32.71	190,821
2022-06-09	$32.65	$32.80	$32.62	$32.68	$32.68	188,049
2022-06-08	$32.60	$32.81	$32.60	$32.63	$32.63	308,735
2022-06-07	$32.66	$32.84	$32.52	$32.62	$32.62	297,709
2022-06-06	$32.97	$32.98	$32.50	$32.65	$32.65	330,129
2022-06-03	$32.80	$33.05	$32.80	$32.82	$32.82	560,958
2022-06-02	$32.80	$32.97	$32.80	$32.88	$32.88	294,970
2022-06-01	$32.79	$32.92	$32.75	$32.75	$32.75	626,555
2022-05-31	$32.76	$32.88	$32.76	$32.79	$32.79	368,204
2022-05-27	$32.72	$32.92	$32.68	$32.83	$32.83	319,192
2022-05-26	$32.76	$32.85	$32.73	$32.78	$32.78	278,480
2022-05-25	$32.75	$32.82	$32.71	$32.73	$32.73	380,592
2022-05-24	$32.85	$32.86	$32.60	$32.81	$32.81	744,945
2022-05-23	$32.90	$32.96	$32.76	$32.87	$32.87	200,105
2022-05-20	$32.83	$32.93	$32.64	$32.91	$32.91	231,102
2022-05-19	$32.60	$32.90	$32.55	$32.67	$32.67	510,927
2022-05-18	$32.76	$32.88	$32.55	$32.67	$32.67	432,065
2022-05-17	$32.75	$32.87	$32.45	$32.76	$32.76	184,183
2022-05-16	$32.40	$32.79	$32.37	$32.65	$32.65	204,140
2022-05-13	$32.58	$32.74	$32.31	$32.57	$32.57	348,693
2022-05-12	$32.39	$32.59	$32.05	$32.58	$32.58	290,843
2022-05-11	$32.60	$32.82	$32.28	$32.33	$32.33	606,496
2022-05-10	$32.63	$32.78	$32.12	$32.78	$32.78	492,573
2022-05-09	$32.95	$33.00	$32.17	$32.34	$32.34	498,073
2022-05-06	$33.06	$33.15	$32.94	$32.95	$32.95	328,093
2022-05-05	$33.11	$33.24	$33.04	$33.04	$33.04	608,613
2022-05-04	$33.29	$33.33	$33.04	$33.10	$33.10	1,143,376
2022-05-03	$33.15	$33.37	$33.01	$33.16	$33.16	367,156
2022-05-02	$33.22	$33.38	$32.72	$33.13	$33.13	740,000
2022-04-29	$33.33	$33.40	$33.10	$33.27	$33.27	421,970
2022-04-28	$33.38	$33.43	$33.20	$33.33	$33.33	327,045
2022-04-27	$33.25	$33.48	$33.25	$33.28	$33.28	839,064
2022-04-26	$33.30	$33.57	$33.20	$33.42	$33.42	816,590
2022-04-25	$33.35	$33.48	$33.21	$33.28	$33.28	1,002,510
2022-04-22	$33.45	$33.52	$33.42	$33.42	$33.42	695,095
2022-04-21	$33.48	$33.51	$33.42	$33.42	$33.42	992,229
2022-04-20	$33.52	$33.58	$33.42	$33.42	$33.42	2,017,874
2022-04-19	$33.52	$33.55	$33.44	$33.50	$33.50	3,143,509
2022-04-18	$33.45	$33.93	$33.41	$33.51	$33.51	4,227,934
2022-04-14	$26.05	$26.40	$25.94	$26.05	$26.05	143,862
2022-04-13	$25.61	$25.91	$25.02	$25.90	$25.90	169,908
2022-04-12	$25.24	$25.85	$25.24	$25.49	$25.49	168,958
2022-04-11	$25.64	$25.64	$24.85	$25.01	$25.01	212,124
2022-04-08	$25.52	$25.93	$25.51	$25.60	$25.60	157,763
2022-04-07	$25.34	$26.15	$24.83	$25.63	$25.63	174,913
2022-04-06	$25.08	$25.50	$24.71	$25.23	$25.23	153,175
2022-04-05	$25.70	$25.81	$25.17	$25.36	$25.36	131,387
2022-04-04	$27.01	$27.25	$25.62	$25.72	$25.72	185,818
2022-04-01	$26.37	$27.24	$26.37	$27.15	$27.15	235,335
2022-03-31	$25.90	$26.40	$25.88	$26.28	$26.28	129,742
2022-03-30	$26.20	$26.73	$25.87	$25.94	$25.94	103,713
2022-03-29	$25.97	$26.49	$25.97	$26.27	$26.27	190,324
2022-03-28	$25.96	$26.38	$25.45	$25.67	$25.67	117,386
2022-03-25	$25.16	$26.19	$25.11	$26.08	$26.08	165,012
2022-03-24	$24.27	$25.18	$23.94	$25.15	$25.15	105,597
2022-03-23	$25.19	$25.19	$24.16	$24.31	$24.31	147,225
2022-03-22	$25.36	$25.94	$25.14	$25.31	$25.31	131,403
2022-03-21	$25.56	$25.80	$24.96	$25.23	$25.23	66,677
2022-03-18	$25.80	$26.02	$25.30	$25.56	$25.56	270,817
2022-03-17	$25.60	$26.10	$25.43	$25.78	$25.78	85,674
2022-03-16	$25.73	$26.14	$25.41	$25.80	$25.80	154,672
2022-03-15	$25.32	$25.75	$25.10	$25.46	$25.46	152,833
2022-03-14	$25.01	$26.14	$25.01	$25.33	$25.33	160,140
2022-03-11	$25.17	$25.57	$24.42	$24.76	$24.76	204,710
2022-03-10	$25.55	$26.32	$24.79	$25.23	$25.23	139,705
2022-03-09	$26.13	$26.41	$25.62	$25.96	$25.96	84,579
2022-03-08	$26.87	$27.09	$25.63	$25.74	$25.74	150,903
2022-03-07	$26.88	$27.33	$26.24	$27.00	$27.00	108,307
2022-03-04	$26.89	$27.74	$26.40	$26.77	$26.77	82,224
2022-03-03	$27.62	$27.62	$27.13	$27.22	$27.22	86,961
2022-03-02	$27.15	$27.81	$27.09	$27.49	$27.49	100,442
2022-03-01	$27.82	$27.91	$26.81	$27.13	$27.13	162,756
2022-02-28	$26.85	$28.12	$26.74	$27.82	$27.82	200,253
2022-02-25	$24.13	$27.70	$24.13	$27.21	$27.21	305,433
2022-02-24	$23.26	$24.12	$23.18	$24.00	$24.00	182,252
2022-02-23	$23.69	$23.80	$23.47	$23.63	$23.63	119,644
2022-02-22	$23.05	$23.62	$22.91	$23.51	$23.51	157,487
2022-02-18	$22.74	$23.29	$22.51	$23.06	$23.06	153,002
2022-02-17	$23.07	$23.25	$22.73	$22.88	$22.88	80,268
2022-02-16	$23.04	$23.38	$22.68	$23.34	$23.34	103,559
2022-02-15	$22.89	$23.38	$22.89	$23.12	$23.12	99,693
2022-02-14	$23.27	$23.48	$22.68	$22.78	$22.78	122,286
2022-02-11	$22.91	$23.35	$22.41	$23.13	$23.13	140,548
2022-02-10	$22.43	$23.01	$22.40	$22.77	$22.77	195,676
2022-02-09	$23.13	$23.29	$22.80	$22.83	$22.83	139,855
2022-02-08	$22.37	$23.05	$22.21	$23.01	$23.01	185,616
2022-02-07	$22.27	$22.89	$20.90	$22.35	$22.35	78,932
2022-02-04	$22.10	$22.55	$21.84	$22.37	$22.37	85,550
2022-02-03	$22.63	$22.70	$22.06	$22.14	$22.14	118,314
2022-02-02	$22.56	$22.96	$22.33	$22.89	$22.89	151,935
2022-02-01	$22.94	$23.14	$22.55	$22.65	$22.65	90,843
2022-01-31	$22.15	$23.14	$22.14	$23.04	$23.04	170,120
2022-01-28	$22.31	$22.36	$21.31	$22.31	$22.31	125,315
2022-01-27	$23.17	$23.60	$22.19	$22.33	$22.33	143,144
2022-01-26	$23.85	$24.25	$22.93	$23.17	$23.17	126,581
2022-01-25	$23.65	$24.04	$23.13	$23.60	$23.60	144,604
2022-01-24	$24.06	$24.25	$23.37	$23.95	$23.95	213,000
2022-01-21	$23.69	$24.60	$23.56	$24.38	$24.38	161,675
2022-01-20	$24.10	$24.57	$23.63	$23.97	$23.97	148,360
2022-01-19	$24.06	$24.44	$23.93	$23.95	$23.95	155,401
2022-01-18	$23.74	$24.32	$23.73	$24.03	$24.03	192,082
2022-01-14	$23.80	$24.08	$23.40	$23.94	$23.94	172,440
2022-01-13	$23.90	$24.42	$23.73	$24.19	$24.19	119,348
2022-01-12	$24.17	$24.87	$23.71	$23.90	$23.90	179,909
2022-01-11	$23.46	$24.25	$23.30	$24.00	$24.00	334,252
2022-01-10	$23.11	$23.38	$22.72	$23.36	$23.36	115,279
2022-01-07	$23.49	$23.75	$23.18	$23.20	$23.20	84,196
2022-01-06	$23.50	$23.74	$23.09	$23.59	$23.59	95,377
2022-01-05	$24.06	$24.26	$23.36	$23.43	$23.43	102,482
2022-01-04	$24.11	$24.51	$23.77	$24.02	$24.02	159,329
2022-01-03	$23.95	$24.45	$23.75	$24.00	$24.00	81,060
2021-12-31	$23.95	$24.57	$23.49	$23.73	$23.73	75,122
2021-12-30	$24.34	$24.69	$23.87	$23.97	$23.97	134,275
2021-12-29	$24.14	$24.85	$23.90	$24.25	$24.25	107,702
2021-12-28	$24.37	$24.66	$23.91	$24.19	$24.19	93,594
2021-12-27	$24.76	$25.50	$23.84	$24.39	$24.39	102,582
2021-12-23	$24.64	$25.29	$24.33	$24.77	$24.77	127,606
2021-12-22	$24.66	$25.08	$24.39	$24.39	$24.39	235,092
2021-12-21	$23.84	$24.63	$23.73	$24.55	$24.55	149,777
2021-12-20	$24.13	$24.15	$22.67	$23.58	$23.58	175,636
2021-12-17	$22.96	$24.78	$22.89	$24.68	$24.68	614,701
2021-12-16	$24.00	$24.30	$22.68	$22.91	$22.91	173,251
2021-12-15	$23.05	$23.84	$22.60	$23.72	$23.72	199,170
2021-12-14	$23.15	$23.61	$22.65	$22.92	$22.92	168,628
2021-12-13	$23.06	$23.74	$23.06	$23.36	$23.36	141,507
2021-12-10	$23.23	$23.50	$22.79	$23.20	$23.20	162,575
2021-12-09	$23.15	$23.71	$22.95	$22.95	$22.95	122,086
2021-12-08	$23.76	$23.83	$23.26	$23.41	$23.41	57,315
2021-12-07	$23.47	$24.41	$22.53	$23.66	$23.66	110,406
2021-12-06	$22.29	$23.52	$21.87	$23.29	$23.29	177,190
2021-12-03	$23.12	$23.12	$21.92	$21.99	$21.99	98,330
2021-12-02	$22.54	$23.11	$22.33	$22.94	$22.94	122,367
2021-12-01	$23.08	$23.46	$22.30	$22.39	$22.39	151,730
2021-11-30	$23.02	$23.40	$22.37	$22.60	$22.60	215,396
2021-11-29	$24.67	$25.09	$23.10	$23.18	$23.18	124,374
2021-11-26	$24.63	$24.98	$23.67	$24.29	$24.29	87,803
2021-11-24	$25.27	$25.36	$24.90	$25.17	$25.17	62,562
2021-11-23	$25.42	$25.54	$24.98	$25.31	$25.31	97,595
2021-11-22	$25.57	$25.93	$25.17	$25.48	$25.48	87,111
2021-11-19	$25.12	$25.63	$24.89	$25.43	$25.43	105,171
2021-11-18	$25.33	$25.61	$24.91	$25.25	$25.25	96,936
2021-11-17	$25.93	$25.99	$25.13	$25.31	$25.31	137,094
2021-11-16	$25.78	$26.13	$25.51	$26.04	$26.04	91,896
2021-11-15	$26.18	$26.18	$25.64	$25.89	$25.89	115,811
2021-11-12	$26.62	$26.63	$25.74	$26.15	$26.15	45,763
2021-11-11	$26.43	$26.71	$25.95	$26.54	$26.54	71,496
2021-11-10	$26.94	$27.02	$26.35	$26.46	$26.46	116,074
2021-11-09	$27.45	$27.75	$26.79	$26.87	$26.87	141,640
2021-11-08	$28.32	$28.37	$26.81	$27.47	$27.47	141,018
2021-11-05	$26.49	$28.65	$26.49	$28.35	$28.35	173,582
2021-11-04	$26.05	$26.75	$25.23	$26.75	$26.75	195,460
2021-11-03	$25.96	$26.37	$25.57	$25.84	$25.84	89,118
2021-11-02	$25.63	$26.30	$25.27	$26.03	$26.03	69,101
2021-11-01	$25.08	$25.85	$25.08	$25.64	$25.64	112,295
2021-10-29	$24.88	$25.19	$24.58	$25.05	$25.05	104,490
2021-10-28	$24.69	$25.17	$23.73	$24.83	$24.83	70,286
2021-10-27	$24.78	$24.92	$24.37	$24.65	$24.65	88,376
2021-10-26	$24.84	$25.22	$24.60	$24.84	$24.84	109,909
2021-10-25	$24.50	$24.93	$24.36	$24.78	$24.78	79,388
2021-10-22	$24.72	$24.72	$24.41	$24.49	$24.49	50,385
2021-10-21	$24.76	$25.06	$24.53	$24.69	$24.69	76,811
2021-10-20	$24.73	$24.83	$24.26	$24.72	$24.72	70,852
2021-10-19	$24.60	$24.83	$24.41	$24.73	$24.73	56,627
2021-10-18	$24.39	$24.64	$24.13	$24.53	$24.53	77,356
2021-10-15	$25.23	$25.29	$24.57	$24.62	$24.62	88,892
2021-10-14	$24.36	$24.84	$24.32	$24.76	$24.76	62,372
2021-10-13	$24.32	$24.44	$24.10	$24.23	$24.23	55,580
2021-10-12	$24.00	$24.35	$23.69	$24.21	$24.21	95,184
2021-10-11	$24.36	$24.45	$23.71	$23.83	$23.83	117,006
2021-10-08	$25.11	$25.29	$24.35	$24.41	$24.41	40,006
2021-10-07	$24.95	$25.32	$24.95	$25.01	$25.01	58,195
2021-10-06	$25.29	$25.42	$24.31	$24.68	$24.68	128,340
2021-10-05	$25.85	$26.43	$25.44	$25.47	$25.47	124,707
2021-10-04	$25.94	$26.09	$25.59	$25.85	$25.85	85,936
2021-10-01	$25.24	$26.03	$25.24	$25.86	$25.86	152,303
2021-09-30	$25.38	$25.66	$24.88	$25.08	$25.08	92,940
2021-09-29	$24.91	$25.23	$24.66	$25.16	$25.16	61,575
2021-09-28	$25.03	$25.03	$24.20	$24.84	$24.84	94,870
2021-09-27	$24.59	$25.45	$24.47	$24.86	$24.86	142,784
2021-09-24	$25.38	$25.43	$24.53	$24.58	$24.58	79,477
2021-09-23	$25.13	$25.65	$24.91	$25.43	$25.43	85,080
2021-09-22	$24.58	$25.23	$24.21	$24.99	$24.99	95,002
2021-09-21	$24.65	$25.07	$23.98	$24.37	$24.37	115,446
2021-09-20	$25.15	$25.37	$24.13	$24.40	$24.40	133,914
2021-09-17	$25.32	$25.59	$24.33	$25.58	$25.58	505,793
2021-09-16	$25.18	$25.96	$24.18	$25.00	$25.00	133,230
2021-09-15	$24.74	$25.57	$24.73	$25.18	$25.18	183,668
2021-09-14	$24.62	$24.79	$24.06	$24.71	$24.71	91,631
2021-09-13	$24.71	$25.15	$24.12	$24.63	$24.63	119,104
2021-09-10	$26.67	$26.72	$24.58	$24.67	$24.67	151,032
2021-09-09	$26.89	$27.05	$26.48	$26.62	$26.62	123,973
2021-09-08	$26.52	$26.98	$26.50	$26.90	$26.90	101,009
2021-09-07	$26.61	$27.00	$25.96	$26.88	$26.88	70,414
2021-09-03	$25.89	$26.52	$25.46	$26.39	$26.39	100,340
2021-09-02	$26.32	$26.54	$25.89	$26.03	$26.03	105,058
2021-09-01	$26.61	$26.61	$23.95	$26.34	$26.34	84,747
2021-08-31	$26.46	$26.73	$26.18	$26.52	$26.52	98,134
2021-08-30	$26.39	$27.01	$26.26	$26.32	$26.32	74,150
2021-08-27	$26.23	$26.86	$26.23	$26.67	$26.67	110,994
2021-08-26	$25.61	$26.10	$25.61	$26.03	$26.03	106,351
2021-08-25	$25.95	$26.60	$25.66	$25.66	$25.66	66,710
2021-08-24	$26.12	$26.61	$25.85	$25.97	$25.97	61,717
2021-08-23	$25.87	$26.60	$25.42	$26.35	$26.35	53,824
2021-08-20	$25.55	$26.19	$25.27	$26.10	$26.10	89,013
2021-08-19	$25.78	$25.94	$24.75	$25.75	$25.75	107,729
2021-08-18	$25.21	$26.57	$24.82	$25.87	$25.87	113,643
2021-08-17	$24.98	$25.42	$24.86	$25.22	$25.22	91,442
2021-08-16	$24.99	$25.51	$23.32	$25.18	$25.18	114,371
2021-08-13	$25.65	$25.65	$25.17	$25.21	$25.21	52,799
2021-08-12	$25.12	$25.68	$25.01	$25.54	$25.54	105,151
2021-08-11	$25.35	$25.90	$24.61	$24.97	$24.97	63,330
2021-08-10	$25.33	$25.55	$24.56	$25.20	$25.20	93,497
2021-08-09	$25.95	$26.15	$25.17	$25.24	$25.24	90,033
2021-08-06	$27.12	$27.54	$25.84	$26.11	$26.11	87,653
2021-08-05	$26.06	$27.09	$25.57	$26.97	$26.97	145,018
2021-08-04	$26.00	$26.84	$25.91	$26.06	$26.06	94,065
2021-08-03	$26.82	$26.82	$26.10	$26.51	$26.51	131,484
2021-08-02	$26.70	$27.09	$26.42	$26.61	$26.61	116,065
2021-07-30	$26.07	$26.75	$26.07	$26.70	$26.70	115,591
2021-07-29	$25.52	$26.15	$25.13	$26.07	$26.07	126,558
2021-07-28	$25.18	$25.50	$24.91	$25.24	$25.24	65,562
2021-07-27	$24.83	$25.26	$24.70	$25.08	$25.08	86,501
2021-07-26	$24.98	$25.06	$24.66	$24.99	$24.99	88,403
2021-07-23	$24.63	$24.89	$24.51	$24.84	$24.84	60,365
2021-07-22	$24.84	$24.84	$24.31	$24.53	$24.53	66,566
2021-07-21	$24.63	$24.97	$24.45	$24.86	$24.86	110,209
2021-07-20	$24.22	$25.12	$24.22	$24.51	$24.51	144,989
2021-07-19	$23.55	$24.75	$22.54	$24.03	$24.03	172,138
2021-07-16	$24.47	$24.54	$23.96	$24.05	$24.05	85,187
2021-07-15	$24.32	$24.44	$23.96	$24.27	$24.27	95,794
2021-07-14	$25.27	$25.27	$24.50	$24.54	$24.54	96,031
2021-07-13	$25.38	$25.47	$24.66	$25.19	$25.19	128,492
2021-07-12	$25.53	$25.84	$25.36	$25.59	$25.59	101,778
2021-07-09	$25.33	$25.71	$25.10	$25.56	$25.56	145,901
2021-07-08	$24.93	$25.23	$24.70	$25.02	$25.02	144,046
2021-07-07	$25.34	$25.45	$24.77	$25.31	$25.31	163,727
2021-07-06	$25.61	$25.61	$24.57	$25.30	$25.30	199,111
2021-07-02	$26.39	$26.85	$25.37	$25.71	$25.71	169,134
2021-07-01	$26.03	$26.84	$25.64	$26.54	$26.54	245,139
2021-06-30	$26.21	$26.78	$25.71	$25.98	$25.98	239,504
2021-06-29	$28.06	$28.06	$26.01	$26.23	$26.23	548,964
2021-06-28	$29.54	$29.65	$27.85	$27.92	$27.92	216,159
2021-06-25	$29.49	$29.70	$29.00	$29.50	$29.50	742,837
2021-06-24	$29.10	$29.42	$28.94	$29.24	$29.24	96,350
2021-06-23	$29.20	$29.23	$28.72	$29.04	$29.04	147,005
2021-06-22	$28.97	$29.15	$28.31	$29.12	$29.12	122,446
2021-06-21	$28.53	$29.02	$28.38	$28.94	$28.94	85,098
2021-06-18	$28.60	$29.02	$28.34	$28.54	$28.54	431,353
2021-06-17	$28.93	$29.50	$28.43	$28.77	$28.77	83,128
2021-06-16	$28.67	$29.00	$28.36	$28.89	$28.89	96,373
2021-06-15	$28.13	$28.75	$27.74	$28.75	$28.75	155,775
2021-06-14	$27.44	$28.23	$27.44	$28.13	$28.13	350,130
2021-06-11	$27.81	$27.90	$27.30	$27.49	$27.49	132,292
2021-06-10	$27.86	$27.92	$27.28	$27.58	$27.58	169,483
2021-06-09	$27.34	$27.99	$27.30	$27.76	$27.76	140,985
2021-06-08	$26.86	$27.41	$26.61	$27.35	$27.35	86,645
2021-06-07	$26.62	$27.08	$26.62	$26.83	$26.83	78,378
2021-06-04	$27.16	$27.16	$26.58	$26.63	$26.63	133,255
2021-06-03	$26.15	$27.06	$25.75	$27.00	$27.00	189,607
2021-06-02	$27.66	$27.96	$26.04	$26.28	$26.28	244,869
2021-06-01	$26.90	$27.93	$26.33	$27.70	$27.70	252,422
2021-05-28	$26.72	$26.99	$26.15	$26.80	$26.80	132,400
2021-05-27	$27.29	$27.31	$26.57	$26.60	$26.60	194,002
2021-05-26	$26.76	$27.20	$25.81	$27.13	$27.13	205,077
2021-05-25	$27.44	$27.59	$26.83	$26.87	$26.87	164,772
2021-05-24	$27.17	$27.46	$26.86	$27.43	$27.43	137,277
2021-05-21	$27.27	$27.55	$26.69	$26.92	$26.92	517,841
2021-05-20	$26.71	$27.02	$26.31	$26.99	$26.99	143,023
2021-05-19	$26.20	$26.81	$25.90	$26.67	$26.67	107,346
2021-05-18	$27.17	$27.76	$26.44	$26.49	$26.49	105,140
2021-05-17	$28.16	$28.46	$26.89	$27.08	$27.08	171,899
2021-05-14	$28.33	$28.58	$27.89	$28.48	$28.48	212,284
2021-05-13	$27.50	$28.44	$27.50	$28.19	$28.19	266,844
2021-05-12	$27.44	$27.78	$27.04	$27.39	$27.39	218,777
2021-05-11	$26.98	$28.28	$26.76	$27.69	$27.69	200,533
2021-05-10	$27.01	$27.92	$26.74	$27.40	$27.40	322,776
2021-05-07	$25.52	$26.92	$25.52	$26.62	$26.62	132,588
2021-05-06	$26.03	$26.42	$25.05	$25.55	$25.55	308,103
2021-05-05	$25.89	$26.26	$25.63	$26.11	$26.11	135,803
2021-05-04	$26.35	$26.35	$25.59	$25.90	$25.90	142,055
2021-05-03	$25.91	$26.56	$25.70	$26.54	$26.54	268,273
2021-04-30	$25.90	$26.13	$25.50	$25.55	$25.55	150,877
2021-04-29	$26.57	$26.93	$25.95	$26.16	$26.16	67,775
2021-04-28	$26.23	$26.56	$25.89	$26.48	$26.48	79,289
2021-04-27	$28.46	$28.46	$26.16	$26.39	$26.39	166,640
2021-04-26	$26.62	$28.88	$26.62	$28.25	$28.25	348,805
2021-04-23	$26.73	$27.20	$26.33	$26.50	$26.50	206,310
2021-04-22	$27.74	$27.74	$26.66	$26.71	$26.71	183,437
2021-04-21	$26.87	$28.02	$26.20	$27.62	$27.62	175,079
2021-04-20	$27.87	$28.43	$26.26	$26.98	$26.98	282,532
2021-04-19	$28.27	$28.43	$27.55	$28.07	$28.07	257,928
2021-04-16	$28.19	$28.34	$27.19	$28.22	$28.22	217,257
2021-04-15	$28.75	$28.83	$27.52	$27.96	$27.96	150,341
2021-04-14	$27.51	$28.72	$27.51	$28.63	$28.63	155,485
2021-04-13	$27.17	$28.27	$27.05	$27.35	$27.35	366,489
2021-04-12	$26.08	$26.25	$25.85	$26.09	$26.09	85,478
2021-04-09	$25.83	$26.22	$25.53	$26.08	$26.08	121,465
2021-04-08	$25.37	$25.77	$24.97	$25.75	$25.75	106,825
2021-04-07	$25.47	$25.87	$25.05	$25.21	$25.21	138,794
2021-04-06	$26.13	$26.43	$25.44	$25.47	$25.47	100,092
2021-04-05	$26.26	$26.49	$25.90	$26.10	$26.10	102,323
2021-04-01	$25.75	$26.42	$25.42	$26.00	$26.00	100,208
2021-03-31	$25.21	$25.86	$25.11	$25.61	$25.61	254,607
2021-03-30	$24.82	$25.38	$23.64	$25.16	$25.16	218,240
2021-03-29	$24.36	$25.44	$24.14	$24.72	$24.72	244,354
2021-03-26	$24.05	$24.51	$23.75	$24.47	$24.47	167,573
2021-03-25	$23.80	$24.28	$23.50	$23.95	$23.95	183,037
2021-03-24	$24.66	$25.03	$23.97	$24.01	$24.01	189,495
2021-03-23	$25.52	$25.61	$24.12	$24.31	$24.31	126,872
2021-03-22	$26.53	$26.53	$25.50	$25.65	$25.65	88,845
2021-03-19	$26.36	$27.34	$25.94	$26.51	$26.51	382,930
2021-03-18	$27.21	$27.45	$26.32	$26.56	$26.56	151,568
2021-03-17	$27.16	$27.66	$26.74	$27.36	$27.36	91,817
2021-03-16	$27.09	$27.50	$26.81	$27.41	$27.41	150,445
2021-03-15	$26.47	$27.22	$26.33	$27.21	$27.21	134,109
2021-03-12	$26.66	$26.90	$26.31	$26.57	$26.57	159,856
2021-03-11	$26.53	$26.69	$26.09	$26.54	$26.54	114,230
2021-03-10	$26.51	$26.75	$26.04	$26.36	$26.36	108,407
2021-03-09	$26.22	$26.74	$25.96	$26.23	$26.23	107,093
2021-03-08	$25.49	$26.35	$25.26	$25.91	$25.91	185,219
2021-03-05	$25.34	$25.46	$24.34	$25.40	$25.40	162,730
2021-03-04	$25.91	$25.98	$24.76	$24.83	$24.83	166,683
2021-03-03	$25.40	$26.16	$24.99	$25.81	$25.81	140,015
2021-03-02	$25.68	$25.98	$25.10	$25.13	$25.13	160,374
2021-03-01	$26.61	$26.61	$25.54	$25.83	$25.83	148,353
2021-02-26	$25.99	$26.71	$25.45	$25.91	$25.91	289,997
2021-02-25	$26.42	$26.73	$25.79	$26.04	$26.04	155,774
2021-02-24	$25.42	$26.49	$25.28	$26.29	$26.29	142,392
2021-02-23	$25.60	$25.60	$24.99	$25.20	$25.20	140,796
2021-02-22	$25.41	$25.94	$24.46	$25.78	$25.78	255,988
2021-02-19	$25.91	$25.91	$24.88	$25.51	$25.51	206,760
2021-02-18	$26.70	$26.77	$25.66	$25.92	$25.92	85,388
2021-02-17	$25.94	$27.17	$25.94	$26.98	$26.98	109,153
2021-02-16	$26.03	$26.74	$25.95	$26.21	$26.21	142,674
2021-02-12	$26.60	$26.97	$26.28	$26.57	$26.57	83,548
2021-02-11	$26.84	$27.00	$26.11	$26.76	$26.76	95,353
2021-02-10	$27.20	$27.42	$26.28	$26.56	$26.56	115,212
2021-02-09	$26.60	$26.99	$26.53	$26.85	$26.85	81,124
2021-02-08	$26.04	$26.49	$25.91	$26.45	$26.45	312,897
2021-02-05	$25.92	$25.92	$24.53	$25.87	$25.87	170,612
2021-02-04	$25.22	$25.66	$24.94	$25.56	$25.56	161,200
2021-02-03	$25.12	$25.27	$24.63	$25.12	$25.12	189,328
2021-02-02	$25.62	$25.86	$24.93	$25.23	$25.23	163,046
2021-02-01	$24.51	$25.43	$24.27	$25.35	$25.35	265,008
2021-01-29	$24.74	$25.06	$24.00	$24.37	$24.37	187,389
2021-01-28	$26.45	$26.45	$24.83	$24.92	$24.92	268,400
2021-01-27	$26.74	$26.90	$26.01	$26.07	$26.07	287,451
2021-01-26	$27.00	$27.58	$27.00	$27.30	$27.30	129,236
2021-01-25	$26.38	$27.27	$26.11	$27.25	$27.25	149,827
2021-01-22	$26.44	$26.83	$26.34	$26.72	$26.72	231,639
2021-01-21	$27.03	$27.37	$26.37	$26.78	$26.78	202,645
2021-01-20	$27.09	$27.97	$26.79	$27.11	$27.11	327,958
2021-01-19	$26.04	$27.17	$25.65	$27.08	$27.08	229,433
2021-01-15	$25.78	$26.14	$25.36	$25.70	$25.70	185,026
2021-01-14	$25.10	$26.12	$25.01	$26.01	$26.01	164,328
2021-01-13	$26.07	$26.23	$24.87	$25.02	$25.02	334,180
2021-01-12	$24.91	$26.24	$24.42	$26.19	$26.19	385,630
2021-01-11	$24.05	$24.99	$23.71	$24.92	$24.92	250,049
2021-01-08	$23.99	$24.01	$23.51	$23.97	$23.97	213,825
2021-01-07	$22.90	$24.10	$22.58	$23.91	$23.91	295,233
2021-01-06	$21.64	$22.99	$21.15	$22.92	$22.92	358,113
2021-01-05	$20.61	$21.35	$20.61	$21.29	$21.29	137,817
2021-01-04	$20.16	$20.82	$19.93	$20.61	$20.61	286,907
2020-12-31	$19.98	$20.26	$19.85	$20.04	$20.04	125,475
2020-12-30	$19.38	$20.23	$19.03	$20.05	$20.05	249,108
2020-12-29	$19.73	$19.79	$19.04	$19.40	$19.40	128,801
2020-12-28	$20.17	$20.23	$19.55	$19.62	$19.62	186,889
2020-12-24	$19.95	$20.18	$19.59	$19.97	$19.97	65,985
2020-12-23	$19.45	$20.25	$19.45	$19.99	$19.99	160,663
2020-12-22	$20.07	$20.11	$19.55	$19.61	$19.61	138,448
2020-12-21	$20.30	$20.40	$19.50	$20.04	$20.04	180,788
2020-12-18	$21.19	$21.54	$20.55	$20.75	$20.75	806,624
2020-12-17	$20.88	$21.17	$20.58	$21.10	$21.10	113,204
2020-12-16	$20.29	$21.02	$20.20	$20.76	$20.76	137,863
2020-12-15	$20.23	$20.64	$19.91	$20.34	$20.34	129,428
2020-12-14	$20.88	$20.91	$20.14	$20.18	$20.18	143,275
2020-12-11	$20.88	$21.21	$20.58	$20.79	$20.79	169,574
2020-12-10	$20.91	$21.03	$20.61	$20.76	$20.76	96,646
2020-12-09	$21.20	$21.41	$20.70	$21.07	$21.07	212,069
2020-12-08	$20.80	$21.20	$20.67	$21.00	$21.00	179,048
2020-12-07	$21.00	$21.24	$20.65	$20.82	$20.82	140,889
2020-12-04	$20.59	$21.15	$20.41	$20.99	$20.99	152,052
2020-12-03	$21.20	$21.20	$20.46	$20.51	$20.51	237,461
2020-12-02	$20.70	$21.17	$20.58	$21.09	$21.09	126,671
2020-12-01	$21.07	$21.25	$20.68	$20.87	$20.87	189,805
2020-11-30	$21.39	$21.42	$20.85	$20.92	$20.92	197,817
2020-11-27	$21.42	$21.59	$21.21	$21.44	$21.44	63,980
2020-11-25	$21.79	$21.92	$21.40	$21.45	$21.45	171,186
2020-11-24	$21.22	$21.98	$21.03	$21.91	$21.91	189,293
2020-11-23	$20.69	$21.15	$20.43	$20.97	$20.97	169,752
2020-11-20	$20.02	$20.48	$19.88	$20.42	$20.42	214,736
2020-11-19	$20.68	$20.76	$20.07	$20.31	$20.31	121,509
2020-11-18	$21.18	$21.28	$20.72	$20.76	$20.76	104,548
2020-11-17	$20.75	$21.38	$20.41	$21.05	$21.05	141,717
2020-11-16	$21.34	$21.69	$20.88	$21.03	$21.03	183,303
2020-11-13	$20.89	$21.27	$20.60	$20.91	$20.91	137,136
2020-11-12	$19.95	$20.85	$19.69	$20.68	$20.68	241,091
2020-11-11	$20.92	$20.98	$20.12	$20.47	$20.47	180,297
2020-11-10	$20.79	$20.99	$20.20	$20.82	$20.82	219,259
2020-11-09	$20.28	$21.48	$20.00	$20.63	$20.63	253,564
2020-11-06	$19.62	$19.77	$19.22	$19.54	$19.54	151,809
2020-11-05	$19.71	$19.92	$19.35	$19.46	$19.46	274,569
2020-11-04	$18.71	$19.87	$18.71	$19.63	$19.63	223,397
2020-11-03	$18.00	$19.13	$17.99	$18.95	$18.95	526,238
2020-11-02	$18.26	$18.28	$16.90	$17.68	$17.68	283,627
2020-10-30	$18.80	$18.95	$17.68	$18.21	$18.21	623,659
2020-10-29	$17.30	$18.31	$17.26	$17.80	$17.80	248,454
2020-10-28	$17.75	$18.27	$17.30	$17.38	$17.38	219,511
2020-10-27	$18.38	$18.44	$17.86	$18.05	$18.05	203,095
2020-10-26	$17.98	$18.42	$17.83	$18.36	$18.36	223,999
2020-10-23	$18.35	$18.45	$17.94	$18.12	$18.12	126,362
2020-10-22	$17.69	$18.13	$17.62	$18.11	$18.11	158,633
2020-10-21	$17.97	$18.24	$17.60	$17.72	$17.72	75,233
2020-10-20	$18.23	$18.26	$17.90	$17.95	$17.95	156,714
2020-10-19	$18.75	$18.75	$18.00	$18.04	$18.04	123,732
2020-10-16	$18.26	$18.77	$18.18	$18.55	$18.55	86,473
2020-10-15	$18.11	$18.49	$17.89	$18.34	$18.34	91,944
2020-10-14	$18.41	$18.53	$18.20	$18.28	$18.28	73,313
2020-10-13	$18.37	$18.56	$18.08	$18.38	$18.38	255,915
2020-10-12	$18.11	$18.53	$18.05	$18.44	$18.44	185,844
2020-10-09	$17.89	$18.16	$17.50	$18.10	$18.10	191,639
2020-10-08	$17.47	$17.87	$17.20	$17.70	$17.70	158,633
2020-10-07	$17.30	$17.65	$17.21	$17.45	$17.45	149,451
2020-10-06	$18.01	$18.09	$17.10	$17.25	$17.25	210,754
2020-10-05	$17.53	$18.07	$17.50	$17.87	$17.87	171,883
2020-10-02	$16.97	$17.57	$16.84	$17.42	$17.42	255,536
2020-10-01	$17.32	$17.32	$16.60	$17.19	$17.19	299,326
2020-09-30	$17.04	$17.57	$17.00	$17.13	$17.13	292,959
2020-09-29	$16.89	$17.00	$16.66	$16.90	$16.90	276,012
2020-09-28	$17.42	$19.00	$16.92	$16.96	$16.96	202,512
2020-09-25	$16.55	$17.46	$16.53	$17.28	$17.28	418,391
2020-09-24	$16.99	$17.04	$16.38	$16.65	$16.65	389,625
2020-09-23	$17.44	$17.60	$17.07	$17.12	$17.12	259,758
2020-09-22	$17.29	$17.52	$16.95	$17.42	$17.42	187,765
2020-09-21	$17.98	$17.98	$16.93	$17.24	$17.24	247,594
2020-09-18	$18.41	$18.53	$17.88	$18.29	$18.29	606,672
2020-09-17	$18.13	$18.32	$17.99	$18.20	$18.20	177,564
2020-09-16	$18.18	$18.31	$17.81	$18.25	$18.25	198,432
2020-09-15	$18.27	$18.41	$17.97	$18.09	$18.09	183,220
2020-09-14	$17.79	$18.32	$17.79	$18.23	$18.23	145,752
2020-09-11	$17.75	$17.90	$17.55	$17.72	$17.72	146,190
2020-09-10	$17.67	$17.96	$17.67	$17.68	$17.68	230,808
2020-09-09	$17.81	$17.96	$17.51	$17.73	$17.73	272,477
2020-09-08	$17.98	$18.13	$17.58	$17.76	$17.76	258,493
2020-09-04	$18.40	$18.62	$18.13	$18.15	$18.15	246,144
2020-09-03	$18.20	$18.29	$17.97	$18.15	$18.15	258,914
2020-09-02	$17.88	$18.15	$17.81	$18.15	$18.15	178,219
2020-09-01	$18.11	$18.31	$17.69	$17.94	$17.94	281,268
2020-08-31	$17.79	$18.37	$17.73	$18.16	$18.16	304,136
2020-08-28	$17.80	$17.95	$17.39	$17.86	$17.86	161,947
2020-08-27	$17.39	$17.85	$17.38	$17.72	$17.72	274,475
2020-08-26	$16.99	$17.39	$16.67	$17.32	$17.32	335,959
2020-08-25	$16.95	$17.23	$16.87	$17.06	$17.06	223,311
2020-08-24	$16.89	$16.96	$16.62	$16.82	$16.82	290,022
2020-08-21	$17.30	$17.48	$16.81	$16.88	$16.88	416,469
2020-08-20	$17.14	$17.41	$16.89	$17.34	$17.34	142,474
2020-08-19	$17.38	$17.51	$17.23	$17.33	$17.33	234,711
2020-08-18	$17.98	$18.06	$17.28	$17.34	$17.34	244,386
2020-08-17	$17.83	$18.04	$17.60	$17.89	$17.89	289,450
2020-08-14	$17.55	$17.82	$17.40	$17.81	$17.81	256,494
2020-08-13	$17.51	$17.77	$17.38	$17.64	$17.64	285,733
2020-08-12	$18.11	$18.12	$17.47	$17.60	$17.60	275,169
2020-08-11	$18.35	$18.35	$17.82	$17.90	$17.90	466,114
2020-08-10	$17.94	$18.65	$17.94	$18.08	$18.08	315,746
2020-08-07	$18.03	$18.35	$17.78	$17.96	$17.96	327,728
2020-08-06	$18.10	$18.32	$17.96	$18.15	$18.15	213,809
2020-08-05	$17.52	$18.39	$17.52	$18.19	$18.19	428,930
2020-08-04	$17.61	$18.04	$17.48	$17.52	$17.52	318,826
2020-08-03	$18.63	$18.63	$17.37	$17.57	$17.57	677,461
2020-07-31	$20.44	$21.12	$18.34	$18.58	$18.58	635,157
2020-07-30	$20.65	$21.35	$20.10	$21.10	$21.10	227,098
2020-07-29	$20.87	$21.45	$20.39	$21.00	$21.00	223,405
2020-07-28	$20.73	$21.10	$20.20	$20.81	$20.81	312,825
2020-07-27	$20.83	$21.03	$20.68	$20.87	$20.87	114,431
2020-07-24	$21.32	$21.38	$20.72	$20.89	$20.89	123,753
2020-07-23	$21.35	$21.65	$21.09	$21.30	$21.30	184,919
2020-07-22	$22.26	$22.40	$21.24	$21.36	$21.36	150,959
2020-07-21	$22.08	$22.63	$21.93	$22.47	$22.47	269,390
2020-07-20	$21.85	$22.35	$21.68	$21.80	$21.80	101,812
2020-07-17	$21.73	$22.65	$21.72	$22.21	$22.21	139,400
2020-07-16	$21.93	$22.40	$21.63	$21.79	$21.79	110,300
2020-07-15	$21.64	$22.38	$21.64	$22.23	$22.23	209,900
2020-07-14	$21.24	$21.37	$20.82	$21.10	$21.10	170,300
2020-07-13	$21.39	$21.86	$21.16	$21.23	$21.23	161,200
2020-07-10	$20.82	$21.29	$20.53	$21.15	$21.15	132,200
2020-07-09	$20.98	$21.16	$20.35	$20.75	$20.75	195,900
2020-07-08	$21.35	$21.67	$20.81	$21.03	$21.03	151,800
2020-07-07	$21.51	$21.95	$21.33	$21.42	$21.42	236,600
2020-07-06	$22.36	$22.36	$21.69	$21.72	$21.72	126,400
2020-07-02	$22.26	$22.43	$21.76	$21.95	$21.95	179,800
2020-07-01	$21.85	$22.99	$21.60	$21.90	$21.90	202,300
2020-06-30	$21.44	$21.90	$20.75	$21.82	$21.82	147,100
2020-06-29	$20.77	$21.80	$20.69	$21.45	$21.45	195,900
2020-06-26	$20.69	$20.98	$20.35	$20.55	$20.55	718,349
2020-06-25	$20.75	$20.95	$20.25	$20.84	$20.84	307,423
2020-06-24	$21.78	$21.92	$20.75	$20.79	$20.79	299,062
2020-06-23	$21.36	$22.23	$21.34	$22.03	$22.03	306,770
2020-06-22	$20.84	$21.13	$20.51	$21.11	$21.11	487,037
2020-06-19	$21.23	$21.49	$20.60	$20.89	$20.89	844,977
2020-06-18	$21.96	$21.96	$20.94	$21.07	$21.07	284,160
2020-06-17	$22.38	$22.54	$21.42	$22.12	$22.12	373,926
2020-06-16	$22.91	$23.21	$22.22	$22.31	$22.31	378,554
2020-06-15	$21.35	$22.69	$21.18	$22.36	$22.36	164,680
2020-06-12	$22.54	$22.91	$21.57	$21.98	$21.98	178,845
2020-06-11	$22.57	$22.57	$21.74	$21.83	$21.83	298,828
2020-06-10	$23.72	$23.75	$23.18	$23.29	$23.29	203,881
2020-06-09	$24.06	$24.42	$23.66	$23.84	$23.84	262,470
2020-06-08	$24.42	$24.59	$23.98	$24.25	$24.25	237,697
2020-06-05	$23.34	$24.36	$23.34	$24.27	$24.27	260,224
2020-06-04	$22.18	$23.20	$21.94	$22.78	$22.78	289,023
2020-06-03	$22.11	$23.08	$22.00	$22.21	$22.21	300,732
2020-06-02	$22.48	$22.67	$21.33	$21.90	$21.90	440,850
2020-06-01	$21.44	$22.61	$21.13	$22.38	$22.38	403,638
2020-05-29	$21.63	$22.08	$20.83	$21.40	$21.40	589,152
2020-05-28	$23.11	$23.34	$21.67	$21.78	$21.78	341,295
2020-05-27	$22.05	$22.97	$21.62	$22.92	$22.92	535,449
2020-05-26	$21.03	$21.93	$20.54	$21.87	$21.87	585,897
2020-05-22	$21.50	$21.50	$20.76	$20.83	$20.83	249,152
2020-05-21	$21.20	$21.89	$21.03	$21.47	$21.47	411,647
2020-05-20	$22.16	$22.80	$21.06	$21.51	$21.51	432,245
2020-05-19	$22.34	$22.48	$21.59	$21.88	$21.88	457,957
2020-05-18	$22.10	$22.80	$21.86	$22.44	$22.44	420,339
2020-05-15	$21.31	$21.91	$21.08	$21.40	$21.40	985,832
2020-05-14	$21.17	$21.50	$20.58	$21.32	$21.32	295,543
2020-05-13	$22.43	$22.72	$21.33	$21.63	$21.63	354,080
2020-05-12	$22.66	$23.13	$22.22	$22.47	$22.47	488,780
2020-05-11	$22.91	$23.17	$22.22	$22.64	$22.64	332,090
2020-05-08	$22.32	$23.12	$21.89	$23.08	$23.08	758,934
2020-05-07	$23.45	$23.57	$22.09	$22.25	$22.25	344,222
2020-05-06	$24.03	$24.23	$23.08	$23.13	$23.13	198,066
2020-05-05	$24.00	$24.98	$23.89	$23.94	$23.94	246,965
2020-05-04	$23.39	$23.87	$22.90	$23.83	$23.83	256,028
2020-05-01	$23.67	$25.03	$22.73	$23.51	$23.51	598,336
2020-04-30	$25.10	$25.78	$24.77	$24.99	$24.99	192,644
2020-04-29	$25.94	$26.05	$25.17	$25.60	$25.60	352,809
2020-04-28	$26.67	$26.69	$24.64	$25.09	$25.09	309,514
2020-04-27	$26.10	$26.97	$25.62	$26.26	$26.26	292,508
2020-04-24	$25.41	$26.04	$25.26	$25.79	$25.79	248,184
2020-04-23	$23.75	$25.53	$23.61	$25.15	$25.15	573,776
2020-04-22	$23.50	$23.82	$22.99	$23.69	$23.69	271,001
2020-04-21	$23.20	$23.70	$22.89	$23.30	$23.30	213,049
2020-04-20	$24.18	$24.60	$23.78	$23.90	$23.90	165,798
2020-04-17	$24.77	$25.36	$24.53	$24.59	$24.59	201,362
2020-04-16	$24.97	$25.32	$23.84	$24.15	$24.15	237,416
2020-04-15	$24.53	$25.05	$24.05	$24.82	$24.82	206,226
2020-04-14	$25.90	$25.95	$24.93	$25.06	$25.06	206,597
2020-04-13	$26.23	$26.35	$25.05	$25.30	$25.30	157,098
2020-04-09	$24.95	$26.42	$24.95	$26.36	$26.36	350,541
2020-04-08	$24.93	$24.98	$23.97	$24.49	$24.49	234,576
2020-04-07	$23.00	$24.96	$23.00	$24.53	$24.53	278,544
2020-04-06	$21.69	$22.75	$21.36	$22.74	$22.74	325,009
2020-04-03	$21.74	$22.45	$20.63	$20.90	$20.90	273,971
2020-04-02	$22.08	$22.64	$21.59	$21.97	$21.97	199,070
2020-04-01	$22.52	$23.07	$21.99	$22.14	$22.14	225,016
2020-03-31	$22.60	$23.42	$22.60	$23.13	$23.13	310,502
2020-03-30	$22.00	$23.26	$21.27	$22.87	$22.87	322,410
2020-03-27	$22.31	$22.93	$21.79	$22.00	$22.00	410,556
2020-03-26	$24.64	$25.00	$22.61	$23.08	$23.08	488,205
2020-03-25	$25.46	$25.46	$22.81	$24.35	$24.35	367,300
2020-03-24	$22.72	$25.40	$22.10	$25.29	$25.29	351,537
2020-03-23	$19.70	$21.93	$19.09	$21.71	$21.71	437,181
2020-03-20	$19.29	$22.21	$18.98	$19.52	$19.52	654,654
2020-03-19	$19.76	$20.17	$18.91	$19.35	$19.35	450,787
2020-03-18	$20.71	$21.26	$19.14	$19.77	$19.77	479,436
2020-03-17	$21.67	$22.81	$20.64	$21.84	$21.84	442,060
2020-03-16	$22.00	$22.63	$20.92	$21.30	$21.30	348,750
2020-03-13	$23.46	$24.51	$22.27	$24.10	$24.10	394,243
2020-03-12	$25.84	$25.84	$22.35	$22.49	$22.49	353,314
2020-03-11	$25.91	$27.28	$25.80	$27.18	$27.18	247,701
2020-03-10	$26.44	$26.56	$24.99	$26.46	$26.46	229,394
2020-03-09	$25.93	$27.16	$25.24	$25.85	$25.85	235,972
2020-03-06	$26.40	$27.72	$26.05	$27.17	$27.17	255,294
2020-03-05	$27.20	$27.85	$26.69	$27.07	$27.07	177,135
2020-03-04	$27.40	$27.83	$26.47	$27.74	$27.74	199,022
2020-03-03	$27.64	$28.64	$26.58	$26.91	$26.91	308,664
2020-03-02	$27.00	$27.72	$26.53	$27.66	$27.66	256,749
2020-02-28	$26.79	$27.38	$26.37	$26.88	$26.88	201,508
2020-02-27	$27.73	$28.31	$27.37	$27.43	$27.43	152,801
2020-02-26	$28.89	$28.91	$28.16	$28.20	$28.20	113,345
2020-02-25	$29.54	$29.54	$28.52	$28.78	$28.78	145,832
2020-02-24	$29.18	$29.68	$29.02	$29.59	$29.59	133,428
2020-02-21	$30.20	$30.34	$29.69	$30.04	$30.04	89,285
2020-02-20	$30.66	$31.04	$30.15	$30.18	$30.18	110,127
2020-02-19	$31.15	$31.24	$30.77	$30.82	$30.82	79,447
2020-02-18	$31.28	$31.36	$30.42	$30.95	$30.95	138,293
2020-02-14	$31.45	$31.84	$30.96	$31.18	$31.18	159,228
2020-02-13	$31.64	$31.94	$31.52	$31.57	$31.57	65,281
2020-02-12	$31.78	$32.31	$31.28	$31.83	$31.83	136,585
2020-02-11	$31.51	$32.00	$31.26	$31.62	$31.62	117,728
2020-02-10	$30.66	$31.78	$30.56	$31.31	$31.31	187,313
2020-02-07	$33.66	$33.66	$30.15	$30.65	$30.65	283,174
2020-02-06	$33.86	$34.67	$33.57	$33.73	$33.73	165,597
2020-02-05	$32.40	$33.65	$32.30	$33.65	$33.65	188,658
2020-02-04	$32.12	$32.45	$31.91	$32.22	$32.22	106,408
2020-02-03	$31.35	$31.92	$31.29	$31.82	$31.82	126,825
2020-01-31	$31.56	$31.78	$30.76	$31.29	$31.29	136,543
2020-01-30	$31.58	$31.81	$31.33	$31.79	$31.79	78,863
2020-01-29	$32.16	$32.34	$31.66	$31.71	$31.71	123,588
2020-01-28	$32.54	$32.88	$32.12	$32.19	$32.19	101,750
2020-01-27	$31.89	$32.66	$31.89	$32.45	$32.45	88,967
2020-01-24	$33.37	$33.53	$32.37	$32.44	$32.44	138,602
2020-01-23	$33.72	$33.90	$33.09	$33.33	$33.33	247,962
2020-01-22	$34.04	$34.25	$33.55	$33.66	$33.66	150,352
2020-01-21	$34.17	$34.34	$33.62	$33.94	$33.94	96,705
2020-01-17	$34.19	$34.50	$33.77	$34.33	$34.33	148,911
2020-01-16	$34.26	$34.50	$33.52	$34.00	$34.00	183,641
2020-01-15	$34.21	$34.36	$33.75	$34.02	$34.02	128,543
2020-01-14	$33.44	$34.13	$33.27	$34.11	$34.11	177,150
2020-01-13	$33.25	$33.83	$33.05	$33.68	$33.68	121,185
2020-01-10	$33.03	$33.41	$32.85	$33.33	$33.33	84,950
2020-01-09	$32.84	$33.42	$32.69	$33.02	$33.02	113,355
2020-01-08	$32.65	$32.80	$32.37	$32.67	$32.67	187,307
2020-01-07	$32.80	$32.92	$32.27	$32.70	$32.70	71,633
2020-01-06	$32.31	$33.05	$32.16	$32.80	$32.80	202,370
2020-01-03	$32.29	$32.87	$32.02	$32.59	$32.59	190,896
2020-01-02	$33.19	$33.19	$31.88	$32.66	$32.66	118,749
2019-12-31	$32.87	$33.25	$32.87	$32.99	$32.99	133,613
2019-12-30	$33.09	$33.22	$32.77	$32.84	$32.84	88,711
2019-12-27	$33.61	$33.61	$33.00	$33.08	$33.08	86,698
2019-12-26	$33.72	$33.72	$33.29	$33.51	$33.51	95,764
2019-12-24	$33.32	$33.73	$33.11	$33.63	$33.63	43,073
2019-12-23	$32.68	$33.39	$32.31	$33.33	$33.33	159,527
2019-12-20	$32.34	$32.88	$32.32	$32.65	$32.65	431,949
2019-12-19	$32.28	$32.63	$32.10	$32.27	$32.27	161,653
2019-12-18	$31.23	$32.50	$30.80	$32.26	$32.26	242,364
2019-12-17	$30.87	$31.09	$30.55	$30.97	$30.97	165,877
2019-12-16	$30.97	$31.43	$30.85	$30.98	$30.98	205,749
2019-12-13	$31.33	$31.42	$30.55	$30.89	$30.89	128,676
2019-12-12	$31.22	$31.75	$31.17	$31.61	$31.61	146,715
2019-12-11	$31.69	$31.83	$30.98	$31.17	$31.17	127,778
2019-12-10	$31.41	$31.71	$31.07	$31.46	$31.46	143,201
2019-12-09	$31.51	$31.77	$31.28	$31.37	$31.37	160,678
2019-12-06	$31.25	$31.88	$31.25	$31.55	$31.55	184,745
2019-12-05	$31.64	$31.74	$31.03	$31.14	$31.14	153,552
2019-12-04	$31.64	$32.05	$31.29	$31.60	$31.60	176,517
2019-12-03	$31.18	$31.58	$30.89	$31.46	$31.46	162,632
2019-12-02	$31.89	$32.04	$31.18	$31.36	$31.36	121,970
2019-11-29	$32.37	$32.64	$31.63	$31.99	$31.99	48,475
2019-11-27	$32.05	$32.72	$31.91	$32.45	$32.45	119,214
2019-11-26	$32.26	$32.40	$32.04	$32.18	$32.18	150,466
2019-11-25	$31.52	$32.78	$31.52	$32.22	$32.22	195,521
2019-11-22	$31.50	$31.68	$30.91	$31.51	$31.51	121,993
2019-11-21	$31.60	$32.00	$31.19	$31.47	$31.47	178,695
2019-11-20	$32.13	$32.74	$31.69	$31.69	$31.69	141,113
2019-11-19	$31.55	$32.50	$31.05	$32.15	$32.15	160,580
2019-11-18	$31.05	$32.04	$30.99	$31.45	$31.45	149,270
2019-11-15	$31.63	$31.73	$31.01	$31.05	$31.05	151,791
2019-11-14	$32.06	$32.06	$30.39	$31.54	$31.54	160,713
2019-11-13	$32.71	$32.71	$32.00	$32.12	$32.12	125,040
2019-11-12	$32.56	$32.96	$32.07	$32.76	$32.76	165,541
2019-11-11	$32.57	$32.72	$32.16	$32.35	$32.35	93,428
2019-11-08	$32.44	$32.89	$32.41	$32.65	$32.65	133,860
2019-11-07	$33.72	$34.19	$31.99	$32.45	$32.45	222,505
2019-11-06	$34.33	$34.89	$33.42	$33.43	$33.43	243,878
2019-11-05	$33.82	$34.49	$33.20	$34.32	$34.32	367,197
2019-11-04	$33.62	$34.08	$33.29	$33.53	$33.53	180,003
2019-11-01	$33.72	$34.14	$33.36	$33.55	$33.55	236,339
2019-10-31	$33.56	$33.90	$33.20	$33.68	$33.68	166,462
2019-10-30	$33.52	$33.70	$33.16	$33.64	$33.64	159,917
2019-10-29	$33.24	$33.72	$32.86	$33.39	$33.39	204,700
2019-10-28	$33.14	$34.08	$32.95	$33.33	$33.33	187,337
2019-10-25	$32.50	$33.72	$30.75	$33.10	$33.10	472,287
2019-10-24	$32.77	$33.13	$32.18	$32.52	$32.52	249,858
2019-10-23	$32.34	$32.92	$32.13	$32.70	$32.70	108,039
2019-10-22	$32.86	$33.09	$32.09	$32.41	$32.41	123,255
2019-10-21	$33.12	$33.56	$32.81	$32.95	$32.95	169,665
2019-10-18	$32.16	$33.04	$31.71	$32.86	$32.86	222,046
2019-10-17	$31.26	$32.60	$31.25	$32.35	$32.35	201,000
2019-10-16	$30.85	$31.07	$30.32	$31.02	$31.02	132,280
2019-10-15	$30.89	$31.38	$30.71	$30.79	$30.79	163,731
2019-10-14	$30.62	$30.74	$29.67	$30.65	$30.65	117,041
2019-10-11	$30.52	$31.06	$30.21	$30.53	$30.53	141,945
2019-10-10	$30.49	$30.66	$29.90	$30.16	$30.16	156,737
2019-10-09	$30.74	$30.96	$30.46	$30.50	$30.50	62,730
2019-10-08	$30.91	$31.24	$30.51	$30.62	$30.62	80,675
2019-10-07	$31.14	$31.37	$30.85	$31.12	$31.12	105,557
2019-10-04	$31.22	$31.24	$30.64	$31.11	$31.11	96,860
2019-10-03	$30.79	$31.06	$30.40	$31.02	$31.02	139,081
2019-10-02	$30.72	$30.86	$30.26	$30.83	$30.83	130,638
2019-10-01	$32.00	$32.07	$30.71	$30.78	$30.78	162,100
2019-09-30	$31.77	$32.40	$31.77	$31.84	$31.84	168,253
2019-09-27	$32.12	$32.13	$31.52	$31.77	$31.77	156,356
2019-09-26	$32.04	$32.29	$31.63	$31.95	$31.95	119,794
2019-09-25	$31.70	$32.22	$31.50	$31.93	$31.93	147,009
2019-09-24	$31.50	$32.01	$31.34	$31.71	$31.71	242,163
2019-09-23	$31.07	$31.47	$30.48	$31.34	$31.34	75,885
2019-09-20	$31.02	$31.46	$30.98	$31.26	$31.26	352,950
2019-09-19	$31.15	$31.50	$30.91	$31.11	$31.11	125,723
2019-09-18	$31.48	$31.63	$30.93	$31.12	$31.12	104,548
2019-09-17	$30.85	$31.58	$30.62	$31.42	$31.42	122,430
2019-09-16	$30.99	$31.31	$30.25	$30.98	$30.98	114,734
2019-09-13	$30.53	$31.28	$30.46	$31.00	$31.00	120,043
2019-09-12	$29.99	$30.36	$29.25	$30.31	$30.31	186,846
2019-09-11	$29.98	$30.28	$29.52	$29.81	$29.81	249,262
2019-09-10	$28.25	$29.75	$27.88	$29.69	$29.69	152,535
2019-09-09	$28.61	$28.69	$28.06	$28.24	$28.24	82,387
2019-09-06	$28.48	$28.88	$27.97	$28.66	$28.66	113,424
2019-09-05	$28.35	$28.50	$27.67	$28.28	$28.28	180,980
2019-09-04	$27.99	$28.14	$27.59	$27.97	$27.97	176,900
2019-09-03	$27.43	$27.74	$26.68	$27.71	$27.71	247,641
2019-08-30	$28.16	$28.16	$27.44	$27.68	$27.68	86,076
2019-08-29	$28.19	$28.46	$27.98	$28.01	$28.01	136,183
2019-08-28	$27.99	$28.19	$27.67	$28.00	$28.00	148,729
2019-08-27	$28.70	$29.01	$27.87	$28.00	$28.00	224,993
2019-08-26	$29.13	$29.70	$28.41	$28.52	$28.52	170,902
2019-08-23	$29.67	$30.16	$28.71	$28.83	$28.83	223,112
2019-08-22	$30.42	$31.12	$29.55	$29.82	$29.82	149,629
2019-08-21	$30.35	$30.56	$29.77	$30.20	$30.20	227,895
2019-08-20	$31.07	$31.07	$30.31	$30.35	$30.35	159,923
2019-08-19	$31.14	$31.78	$30.90	$31.06	$31.06	113,362
2019-08-16	$30.53	$31.00	$30.28	$30.88	$30.88	166,114
2019-08-15	$31.51	$31.51	$29.95	$30.27	$30.27	490,426
2019-08-14	$31.44	$31.58	$30.69	$31.39	$31.39	98,680
2019-08-13	$31.76	$32.40	$31.01	$31.83	$31.83	77,087
2019-08-12	$31.79	$32.32	$31.04	$31.88	$31.88	169,439
2019-08-09	$31.87	$32.46	$31.26	$31.74	$31.74	304,889
2019-08-08	$32.00	$32.85	$31.43	$31.88	$31.88	203,370
2019-08-07	$31.57	$32.13	$30.02	$32.05	$32.05	134,070
2019-08-06	$31.00	$31.58	$30.80	$31.53	$31.53	339,876
2019-08-05	$31.67	$31.79	$30.57	$31.01	$31.01	245,601
2019-08-02	$32.23	$32.31	$31.57	$31.92	$31.92	291,787
2019-08-01	$30.85	$32.24	$30.85	$32.15	$32.15	324,534
2019-07-31	$31.37	$31.71	$29.14	$31.07	$31.07	371,564
2019-07-30	$28.93	$31.73	$28.56	$31.10	$31.10	577,174
2019-07-29	$27.40	$29.22	$26.05	$29.19	$29.19	377,698
2019-07-26	$25.11	$29.09	$22.25	$27.41	$27.41	396,423
2019-07-25	$27.23	$27.29	$26.71	$26.75	$26.75	153,422
2019-07-24	$27.17	$27.53	$27.12	$27.42	$27.42	139,465
2019-07-23	$26.65	$27.33	$26.65	$27.16	$27.16	197,090
2019-07-22	$26.36	$26.64	$26.29	$26.60	$26.60	231,264
2019-07-19	$26.11	$26.48	$26.11	$26.25	$26.25	166,689
2019-07-18	$25.83	$26.26	$25.81	$26.15	$26.15	250,498
2019-07-17	$26.02	$26.16	$25.78	$25.79	$25.79	195,778
2019-07-16	$25.84	$26.20	$25.75	$26.07	$26.07	110,917
2019-07-15	$25.87	$25.95	$25.69	$25.87	$25.87	103,894
2019-07-12	$25.79	$26.02	$25.57	$25.88	$25.88	126,961
2019-07-11	$25.95	$25.95	$25.51	$25.82	$25.82	86,808
2019-07-10	$25.87	$26.00	$25.77	$25.86	$25.86	122,901
2019-07-09	$25.62	$25.82	$25.52	$25.76	$25.76	123,627
2019-07-08	$25.58	$25.77	$25.29	$25.76	$25.76	177,962
2019-07-05	$25.30	$25.64	$25.04	$25.63	$25.63	113,743
2019-07-03	$25.81	$25.99	$25.31	$25.39	$25.39	85,429
2019-07-02	$25.71	$25.85	$25.42	$25.71	$25.71	226,758
2019-07-01	$25.98	$26.19	$25.46	$25.66	$25.66	182,706
2019-06-28	$25.40	$25.98	$25.30	$25.69	$25.69	510,581
2019-06-27	$24.74	$25.34	$24.74	$25.29	$25.29	225,260
2019-06-26	$24.78	$24.88	$24.49	$24.67	$24.67	245,298
2019-06-25	$24.54	$24.80	$24.45	$24.70	$24.70	129,747
2019-06-24	$24.54	$24.89	$24.37	$24.43	$24.43	117,258
2019-06-21	$24.75	$24.84	$24.34	$24.56	$24.56	443,938
2019-06-20	$24.90	$25.05	$24.47	$24.83	$24.83	91,230
2019-06-19	$24.42	$24.97	$24.14	$24.82	$24.82	328,471
2019-06-18	$23.74	$24.40	$23.67	$24.38	$24.38	172,271
2019-06-17	$23.98	$23.99	$23.54	$23.59	$23.59	202,386
2019-06-14	$24.48	$24.57	$23.96	$23.97	$23.97	99,978
2019-06-13	$24.75	$24.85	$24.34	$24.59	$24.59	131,050
2019-06-12	$24.56	$24.87	$24.52	$24.65	$24.65	73,858
2019-06-11	$25.13	$25.13	$24.24	$24.58	$24.58	151,514
2019-06-10	$24.93	$25.32	$24.93	$24.97	$24.97	113,736
2019-06-07	$24.85	$25.21	$24.70	$24.86	$24.86	68,000
2019-06-06	$25.09	$25.32	$24.49	$24.79	$24.79	128,139
2019-06-05	$25.83	$25.83	$25.10	$25.11	$25.11	135,300
2019-06-04	$25.08	$25.99	$25.01	$25.79	$25.79	197,152
2019-06-03	$24.93	$25.12	$24.63	$24.90	$24.90	130,284
2019-05-31	$25.05	$25.09	$24.65	$24.90	$24.90	126,069
2019-05-30	$25.49	$25.65	$25.05	$25.32	$25.32	92,731
2019-05-29	$25.67	$25.85	$25.30	$25.44	$25.44	119,804
2019-05-28	$26.13	$26.48	$25.79	$25.84	$25.84	130,655
2019-05-24	$26.47	$26.61	$26.02	$26.20	$26.20	109,201
2019-05-23	$26.69	$26.82	$26.29	$26.37	$26.37	238,488
2019-05-22	$26.65	$26.95	$26.63	$26.81	$26.81	138,182
2019-05-21	$26.37	$26.97	$26.30	$26.67	$26.67	217,534
2019-05-20	$26.14	$26.41	$25.83	$26.25	$26.25	135,825
2019-05-17	$26.06	$26.54	$25.68	$26.35	$26.35	200,485
2019-05-16	$26.17	$26.76	$26.07	$26.30	$26.30	231,352
2019-05-15	$25.62	$26.35	$25.62	$26.05	$26.05	117,502
2019-05-14	$25.77	$26.12	$25.75	$25.86	$25.86	89,231
2019-05-13	$25.90	$26.31	$25.66	$25.77	$25.77	100,218
2019-05-10	$26.59	$26.59	$25.77	$26.36	$26.36	146,812
2019-05-09	$26.67	$26.93	$26.35	$26.64	$26.64	252,432
2019-05-08	$26.71	$27.16	$26.45	$26.83	$26.83	133,974
2019-05-07	$27.47	$27.90	$25.88	$26.78	$26.78	264,648
2019-05-06	$27.12	$27.75	$26.83	$27.71	$27.71	162,184
2019-05-03	$27.09	$27.67	$27.06	$27.54	$27.54	195,472
2019-05-02	$26.77	$27.17	$26.76	$27.07	$27.07	186,637
2019-05-01	$26.77	$27.21	$26.53	$26.82	$26.82	382,567
2019-04-30	$26.42	$26.79	$26.00	$26.76	$26.76	309,592
2019-04-29	$26.20	$26.65	$26.10	$26.41	$26.41	236,767
2019-04-26	$24.73	$27.26	$24.73	$26.07	$26.07	636,541
2019-04-25	$24.69	$25.25	$24.43	$25.19	$25.19	277,833
2019-04-24	$24.65	$24.87	$24.46	$24.65	$24.65	202,436
2019-04-23	$23.93	$24.99	$23.93	$24.65	$24.65	226,695
2019-04-22	$23.91	$24.49	$23.84	$23.94	$23.94	402,282
2019-04-18	$23.85	$24.13	$23.58	$24.04	$24.04	283,964
2019-04-17	$25.00	$25.01	$23.73	$23.83	$23.83	342,305
2019-04-16	$25.12	$25.21	$24.60	$24.98	$24.98	224,976
2019-04-15	$25.41	$25.52	$25.01	$25.04	$25.04	237,254
2019-04-12	$25.54	$25.79	$25.36	$25.38	$25.38	153,091
2019-04-11	$25.69	$25.88	$25.35	$25.38	$25.38	206,771
2019-04-10	$25.64	$26.00	$25.54	$25.65	$25.65	168,079
2019-04-09	$25.78	$25.84	$25.43	$25.59	$25.59	144,551
2019-04-08	$25.80	$25.84	$25.52	$25.81	$25.81	114,950
2019-04-05	$25.50	$25.98	$25.50	$25.84	$25.84	291,718
2019-04-04	$25.61	$25.61	$25.25	$25.44	$25.44	160,022
2019-04-03	$25.34	$25.79	$25.15	$25.63	$25.63	184,665
2019-04-02	$25.00	$25.18	$24.45	$25.01	$25.01	209,827
2019-04-01	$25.55	$25.65	$24.74	$24.99	$24.99	190,046
2019-03-29	$25.57	$25.65	$25.23	$25.38	$25.38	164,365
2019-03-28	$25.73	$26.08	$25.12	$25.39	$25.39	156,716
2019-03-27	$25.77	$25.96	$25.25	$25.79	$25.79	158,083
2019-03-26	$25.69	$26.23	$25.63	$25.80	$25.80	252,565
2019-03-25	$25.10	$25.74	$24.88	$25.60	$25.60	228,808
2019-03-22	$26.72	$26.76	$25.20	$25.20	$25.20	244,950
2019-03-21	$26.36	$27.24	$26.36	$26.88	$26.88	327,581
2019-03-20	$26.70	$27.00	$26.34	$26.45	$26.45	293,601
2019-03-19	$27.03	$27.05	$26.66	$26.75	$26.75	158,333
2019-03-18	$27.50	$27.86	$26.83	$27.02	$27.02	240,314
2019-03-15	$27.08	$27.63	$26.93	$27.46	$27.46	706,096
2019-03-14	$26.95	$27.36	$26.95	$27.06	$27.06	283,995
2019-03-13	$27.11	$27.47	$26.91	$26.99	$26.99	271,672
2019-03-12	$26.70	$27.07	$26.47	$27.02	$27.02	271,667
2019-03-11	$26.47	$26.68	$26.20	$26.48	$26.48	222,151
2019-03-08	$26.74	$26.91	$26.18	$26.34	$26.34	269,995
2019-03-07	$27.03	$27.33	$26.71	$26.92	$26.92	215,903
2019-03-06	$28.31	$28.31	$27.01	$27.03	$27.03	247,894
2019-03-05	$28.49	$28.59	$28.06	$28.33	$28.33	181,312
2019-03-04	$28.34	$28.70	$28.26	$28.50	$28.50	346,571
2019-03-01	$27.73	$28.47	$27.62	$28.26	$28.26	327,290
2019-02-28	$27.13	$27.67	$26.97	$27.63	$27.63	238,864
2019-02-27	$27.38	$27.82	$27.15	$27.18	$27.18	198,659
2019-02-26	$28.04	$28.17	$27.53	$27.55	$27.55	239,375
2019-02-25	$28.36	$28.48	$28.01	$28.03	$28.03	233,451
2019-02-22	$28.06	$28.29	$27.78	$28.28	$28.28	322,772
2019-02-21	$27.85	$28.35	$27.78	$28.07	$28.07	274,691
2019-02-20	$27.41	$27.93	$27.41	$27.93	$27.93	515,716
2019-02-19	$27.23	$27.74	$26.86	$27.58	$27.58	434,763
2019-02-15	$27.01	$28.15	$26.74	$27.32	$27.32	1,149,516
2019-02-14	$26.51	$28.00	$26.51	$26.77	$26.77	1,035,636
2019-02-13	$25.59	$28.09	$25.06	$26.51	$26.51	3,021,911
2019-02-12	$29.92	$29.93	$29.05	$29.87	$29.87	733,182
2019-02-11	$30.27	$30.34	$29.75	$29.95	$29.95	522,209
2019-02-08	$30.23	$30.49	$29.74	$29.97	$29.97	514,251
2019-02-07	$31.34	$31.54	$30.34	$30.48	$30.48	882,210
2019-02-06	$33.04	$33.36	$30.69	$31.50	$31.50	2,462,355
2019-02-05	$33.38	$33.58	$33.00	$33.15	$33.15	295,671
2019-02-04	$33.43	$33.85	$33.27	$33.30	$33.30	256,916
2019-02-01	$33.72	$33.85	$33.27	$33.43	$33.43	260,278
2019-01-31	$33.41	$33.84	$33.34	$33.74	$33.74	379,909
2019-01-30	$33.27	$33.70	$32.94	$33.53	$33.53	296,574
2019-01-29	$33.35	$33.85	$33.16	$33.25	$33.25	167,240
2019-01-28	$33.77	$33.96	$33.19	$33.46	$33.46	179,976
2019-01-25	$33.97	$34.55	$33.81	$33.88	$33.88	413,205
2019-01-24	$33.90	$33.91	$33.53	$33.76	$33.76	113,338
2019-01-23	$34.27	$34.56	$33.70	$33.89	$33.89	171,832
2019-01-22	$33.80	$34.32	$33.16	$34.31	$34.31	420,430
2019-01-18	$33.64	$34.63	$33.51	$34.09	$34.09	428,462
2019-01-17	$33.21	$33.79	$32.98	$33.61	$33.61	542,238
2019-01-16	$32.96	$33.66	$32.96	$33.22	$33.22	384,175
2019-01-15	$33.51	$33.91	$32.67	$32.95	$32.95	398,595
2019-01-14	$34.12	$34.30	$33.47	$33.50	$33.50	160,260
2019-01-11	$34.21	$34.50	$34.05	$34.32	$34.32	205,466
2019-01-10	$33.91	$34.45	$33.58	$34.38	$34.38	292,983
2019-01-09	$33.56	$34.15	$33.49	$33.98	$33.98	268,653
2019-01-08	$33.64	$33.91	$32.90	$33.49	$33.49	382,712
2019-01-07	$33.45	$33.80	$32.73	$33.44	$33.44	442,345
2019-01-04	$32.36	$33.67	$32.33	$33.38	$33.38	290,811
2019-01-03	$32.82	$32.94	$31.68	$32.07	$32.07	329,122
2019-01-02	$33.54	$33.72	$32.50	$32.92	$32.92	275,629
2018-12-31	$33.91	$34.07	$33.50	$34.03	$34.03	251,804
2018-12-28	$33.35	$34.34	$32.91	$33.86	$33.86	304,126
2018-12-27	$32.47	$33.25	$32.36	$33.19	$33.19	384,943
2018-12-26	$31.94	$33.02	$31.06	$32.91	$32.91	400,523
2018-12-24	$31.89	$32.04	$31.11	$31.73	$31.73	148,277
2018-12-21	$33.02	$33.35	$31.46	$32.03	$32.03	1,063,328
2018-12-20	$32.53	$32.96	$32.08	$32.87	$32.87	817,208
2018-12-19	$32.39	$33.26	$32.04	$32.53	$32.53	417,451
2018-12-18	$32.47	$32.61	$31.93	$32.40	$32.40	424,068
2018-12-17	$31.80	$32.79	$30.14	$32.14	$32.14	496,101
2018-12-14	$31.93	$32.14	$31.68	$32.02	$32.02	244,166
2018-12-13	$32.70	$32.70	$31.94	$32.20	$32.20	176,900
2018-12-12	$32.45	$32.93	$32.39	$32.47	$32.47	207,810
2018-12-11	$32.96	$33.35	$31.64	$32.09	$32.09	223,383
2018-12-10	$33.59	$33.76	$32.67	$33.05	$33.05	187,473
2018-12-07	$33.92	$33.92	$33.29	$33.54	$33.54	240,109
2018-12-06	$33.68	$34.31	$33.36	$33.96	$33.96	235,401
2018-12-04	$35.09	$35.10	$33.68	$34.11	$34.11	292,349
2018-12-03	$35.68	$35.73	$35.01	$35.25	$35.25	324,715
2018-11-30	$35.02	$35.55	$34.86	$35.38	$35.38	542,218
2018-11-29	$35.16	$35.57	$34.50	$35.00	$35.00	312,170
2018-11-28	$34.18	$35.66	$33.72	$35.37	$35.37	603,152
2018-11-27	$33.92	$34.20	$33.52	$34.00	$34.00	120,244
2018-11-26	$33.53	$34.06	$33.25	$33.94	$33.94	255,602
2018-11-23	$33.13	$33.70	$32.95	$33.29	$33.29	70,706
2018-11-21	$33.52	$33.83	$33.13	$33.31	$33.31	400,887
2018-11-20	$33.14	$33.79	$32.92	$33.46	$33.46	485,208
2018-11-19	$33.91	$34.10	$33.00	$33.39	$33.39	506,724
2018-11-16	$31.13	$34.24	$30.58	$33.93	$33.93	961,202
2018-11-15	$30.01	$31.43	$30.01	$31.40	$31.40	362,511
2018-11-14	$30.07	$30.78	$29.69	$30.23	$30.23	490,377
2018-11-13	$29.93	$30.48	$29.75	$29.89	$29.89	203,172
2018-11-12	$29.95	$30.06	$29.42	$29.86	$29.86	274,377
2018-11-09	$31.25	$31.81	$29.62	$29.95	$29.95	547,112
2018-11-08	$30.84	$31.60	$30.21	$31.35	$31.35	415,259
2018-11-07	$31.00	$31.59	$30.81	$30.88	$30.88	467,653
2018-11-06	$30.61	$31.04	$30.08	$30.99	$30.99	264,036
2018-11-05	$31.19	$31.35	$30.19	$30.60	$30.60	207,251
2018-11-02	$31.35	$31.85	$30.92	$31.08	$31.08	187,077
2018-11-01	$30.00	$31.33	$30.00	$31.26	$31.26	308,605
2018-10-31	$30.59	$30.62	$29.75	$29.88	$29.88	233,551
2018-10-30	$30.08	$30.67	$29.69	$30.16	$30.16	177,217
2018-10-29	$30.05	$31.09	$29.56	$30.00	$30.00	207,779
2018-10-26	$29.53	$29.96	$27.69	$29.62	$29.62	619,824
2018-10-25	$29.06	$31.47	$28.88	$30.10	$30.10	566,567
2018-10-24	$28.50	$31.85	$28.30	$29.51	$29.51	917,572
2018-10-23	$30.95	$31.42	$29.59	$31.17	$31.17	310,535
2018-10-22	$31.05	$31.55	$30.78	$31.34	$31.34	152,102
2018-10-19	$31.75	$31.88	$30.70	$31.02	$31.02	304,551
2018-10-18	$32.55	$33.17	$31.43	$31.83	$31.83	306,671
2018-10-17	$33.01	$33.01	$32.00	$32.81	$32.81	199,735
2018-10-16	$32.06	$33.58	$31.71	$33.20	$33.20	308,836
2018-10-15	$31.90	$32.25	$30.20	$31.87	$31.87	218,571
2018-10-12	$32.43	$32.64	$31.60	$32.01	$32.01	248,818
2018-10-11	$32.89	$33.09	$31.82	$31.87	$31.87	243,729
2018-10-10	$33.92	$34.15	$33.02	$33.08	$33.08	231,809
2018-10-09	$34.08	$34.39	$33.72	$34.07	$34.07	186,221
2018-10-08	$34.91	$35.70	$33.93	$34.18	$34.18	201,556
2018-10-05	$34.86	$35.08	$34.33	$34.94	$34.94	210,715
2018-10-04	$34.95	$34.95	$34.53	$34.85	$34.85	129,144
2018-10-03	$35.67	$35.67	$34.88	$34.94	$34.94	203,170
2018-10-02	$35.45	$35.65	$34.79	$35.46	$35.46	248,489
2018-10-01	$35.90	$36.85	$35.37	$35.45	$35.45	214,579
2018-09-28	$34.70	$35.70	$34.70	$35.65	$35.65	182,098
2018-09-27	$35.15	$35.15	$34.75	$34.90	$34.90	101,077
2018-09-26	$35.20	$35.25	$34.90	$34.95	$34.95	151,907
2018-09-25	$34.85	$35.45	$34.80	$35.05	$35.05	115,494
2018-09-24	$34.40	$35.00	$34.10	$34.90	$34.90	241,334
2018-09-21	$34.70	$34.95	$34.23	$34.45	$34.45	426,060
2018-09-20	$34.40	$34.70	$33.95	$34.65	$34.65	236,457
2018-09-19	$34.75	$35.05	$33.85	$34.25	$34.25	223,513
2018-09-18	$33.75	$35.10	$33.35	$34.80	$34.80	287,522
2018-09-17	$36.25	$36.25	$33.48	$33.65	$33.65	431,900
2018-09-14	$36.40	$36.80	$36.20	$36.40	$36.40	129,317
2018-09-13	$36.50	$36.90	$36.20	$36.40	$36.40	133,880
2018-09-12	$36.10	$36.80	$36.10	$36.45	$36.45	163,290
2018-09-11	$35.70	$36.70	$35.50	$36.45	$36.45	128,629
2018-09-10	$36.10	$36.35	$35.70	$35.70	$35.70	82,351
2018-09-07	$36.30	$36.95	$36.00	$36.05	$36.05	118,215
2018-09-06	$36.40	$36.55	$36.00	$36.45	$36.45	125,682
2018-09-05	$36.35	$36.45	$35.85	$36.35	$36.35	144,772
2018-09-04	$37.25	$37.25	$35.73	$36.45	$36.45	195,193
2018-08-31	$36.65	$37.45	$36.60	$37.30	$37.30	109,470
2018-08-30	$36.80	$37.20	$36.35	$36.80	$36.80	116,398
2018-08-29	$36.90	$37.25	$36.40	$36.85	$36.85	195,472
2018-08-28	$37.00	$37.35	$36.50	$36.90	$36.90	118,974
2018-08-27	$36.45	$37.00	$36.25	$36.95	$36.95	115,379
2018-08-24	$36.35	$36.60	$36.05	$36.20	$36.20	122,627
2018-08-23	$36.45	$36.75	$36.30	$36.45	$36.45	74,708
2018-08-22	$35.65	$36.55	$35.60	$36.50	$36.50	107,085
2018-08-21	$35.90	$36.03	$35.70	$35.80	$35.80	144,629
2018-08-20	$36.65	$36.75	$35.65	$35.80	$35.80	198,508
2018-08-17	$36.75	$36.80	$36.35	$36.45	$36.45	147,518
2018-08-16	$36.65	$36.90	$36.10	$36.70	$36.70	146,800
2018-08-15	$37.10	$37.50	$36.30	$36.60	$36.60	214,605
2018-08-14	$35.40	$37.90	$35.40	$37.25	$37.25	429,957
2018-08-13	$35.30	$35.75	$35.15	$35.35	$35.35	97,121
2018-08-10	$35.75	$36.30	$35.45	$35.50	$35.50	138,757
2018-08-09	$35.40	$36.10	$35.05	$35.90	$35.90	180,483
2018-08-08	$36.00	$36.25	$35.15	$35.30	$35.30	224,252
2018-08-07	$36.65	$36.65	$35.85	$35.95	$35.95	178,388
2018-08-06	$36.40	$36.75	$36.20	$36.70	$36.70	100,851
2018-08-03	$37.10	$37.30	$36.10	$36.40	$36.40	123,424
2018-08-02	$36.60	$37.20	$36.40	$37.00	$37.00	188,845
2018-08-01	$36.65	$37.20	$36.35	$36.65	$36.65	285,160
2018-07-31	$35.35	$37.25	$34.15	$36.50	$36.50	502,538
2018-07-30	$34.50	$35.30	$34.10	$35.20	$35.20	349,968
2018-07-27	$34.10	$35.05	$32.50	$34.55	$34.55	454,325
2018-07-26	$33.35	$34.25	$31.75	$34.10	$34.10	916,146
2018-07-25	$34.95	$36.94	$33.10	$33.85	$33.85	1,492,102
2018-07-24	$32.90	$32.95	$31.40	$31.80	$31.80	626,670
2018-07-23	$32.60	$33.20	$31.90	$32.90	$32.90	207,102
2018-07-20	$32.65	$32.85	$32.20	$32.75	$32.75	230,897
2018-07-19	$32.00	$32.85	$31.85	$32.55	$32.55	256,415
2018-07-18	$31.80	$32.10	$31.05	$32.05	$32.05	248,336
2018-07-17	$32.10	$32.55	$31.70	$31.75	$31.75	199,362
2018-07-16	$32.40	$32.40	$31.90	$32.15	$32.15	204,576
2018-07-13	$33.30	$33.40	$32.45	$32.50	$32.50	200,798
2018-07-12	$34.50	$34.55	$32.30	$33.20	$33.20	476,848
2018-07-11	$35.15	$35.60	$34.15	$34.20	$34.20	196,354
2018-07-10	$36.60	$36.70	$35.05	$35.25	$35.25	197,665
2018-07-09	$36.10	$36.45	$35.70	$36.30	$36.30	205,763
2018-07-06	$35.65	$36.45	$35.65	$35.95	$35.95	221,791
2018-07-05	$35.40	$35.65	$34.90	$35.55	$35.55	189,185
2018-07-03	$34.40	$35.50	$34.40	$35.30	$35.30	103,482
2018-07-02	$34.30	$34.60	$33.15	$34.55	$34.55	206,613
2018-06-29	$35.45	$35.55	$34.40	$34.50	$34.50	134,074
2018-06-28	$34.85	$35.55	$34.60	$35.35	$35.35	298,115
2018-06-27	$35.65	$36.50	$34.85	$34.85	$34.85	272,701
2018-06-26	$35.50	$35.90	$35.30	$35.65	$35.65	194,186
2018-06-25	$36.65	$36.65	$35.23	$35.40	$35.40	155,489
2018-06-22	$36.35	$37.50	$36.05	$36.75	$36.75	432,449
2018-06-21	$36.30	$36.45	$36.07	$36.30	$36.30	174,361
2018-06-20	$36.20	$36.50	$36.10	$36.35	$36.35	144,510
2018-06-19	$35.75	$36.25	$35.65	$36.15	$36.15	171,789
2018-06-18	$35.95	$36.05	$35.25	$35.95	$35.95	187,807
2018-06-15	$36.00	$36.35	$35.90	$36.05	$36.05	324,781
2018-06-14	$35.45	$36.20	$35.40	$36.10	$36.10	216,698
2018-06-13	$35.35	$35.75	$35.15	$35.40	$35.40	275,837
2018-06-12	$35.20	$35.45	$34.93	$35.20	$35.20	239,936
2018-06-11	$33.80	$35.35	$33.65	$35.15	$35.15	618,317
2018-06-08	$34.55	$34.55	$33.60	$33.70	$33.70	252,320
2018-06-07	$36.85	$36.85	$34.15	$34.55	$34.55	359,617
2018-06-06	$37.70	$37.95	$36.05	$36.90	$36.90	255,326
2018-06-05	$37.35	$37.70	$36.90	$37.60	$37.60	170,901
2018-06-04	$36.85	$37.53	$36.63	$37.50	$37.50	177,154
2018-06-01	$37.05	$37.50	$36.65	$36.70	$36.70	269,849
2018-05-31	$36.50	$36.95	$36.35	$36.90	$36.90	159,851
2018-05-30	$36.05	$36.65	$35.95	$36.45	$36.45	315,810
2018-05-29	$35.85	$36.15	$35.75	$36.05	$36.05	167,184
2018-05-25	$35.90	$36.45	$35.80	$36.05	$36.05	231,713
2018-05-24	$35.90	$36.15	$35.80	$36.00	$36.00	121,252
2018-05-23	$35.15	$36.00	$35.15	$35.90	$35.90	214,926
2018-05-22	$35.55	$35.68	$35.15	$35.40	$35.40	119,153
2018-05-21	$35.55	$35.80	$35.15	$35.35	$35.35	106,385
2018-05-18	$35.65	$35.80	$35.40	$35.50	$35.50	120,609
2018-05-17	$35.70	$35.90	$35.40	$35.55	$35.55	140,782
2018-05-16	$35.80	$36.00	$35.50	$35.65	$35.65	259,765
2018-05-15	$35.25	$35.60	$34.95	$35.60	$35.60	132,690
2018-05-14	$35.60	$35.95	$35.15	$35.30	$35.30	219,615
2018-05-11	$35.00	$36.15	$35.00	$35.55	$35.55	445,082
2018-05-10	$34.20	$35.20	$34.10	$35.05	$35.05	200,262
2018-05-09	$33.60	$34.25	$33.55	$34.15	$34.15	238,379
2018-05-08	$33.55	$33.93	$33.45	$33.70	$33.70	272,916
2018-05-07	$33.05	$33.65	$32.90	$33.60	$33.60	288,023
2018-05-04	$31.95	$33.10	$31.90	$32.75	$32.75	189,775
2018-05-03	$32.45	$32.45	$31.10	$31.95	$31.95	419,665
2018-05-02	$33.50	$33.80	$32.50	$32.65	$32.65	311,231
2018-05-01	$33.05	$33.85	$32.75	$33.70	$33.70	327,003
2018-04-30	$33.95	$34.20	$32.90	$33.05	$33.05	501,714
2018-04-27	$33.40	$33.90	$32.90	$33.80	$33.80	248,259
2018-04-26	$33.15	$33.80	$32.90	$33.45	$33.45	419,127
2018-04-25	$32.20	$34.55	$32.00	$33.50	$33.50	423,573
2018-04-24	$36.20	$36.55	$35.75	$35.90	$35.90	385,291
2018-04-23	$36.30	$36.60	$35.95	$36.00	$36.00	280,884
2018-04-20	$36.05	$36.55	$35.83	$36.10	$36.10	208,628
2018-04-19	$36.35	$36.45	$35.40	$36.25	$36.25	138,953
2018-04-18	$35.80	$36.79	$35.78	$36.45	$36.45	259,661
2018-04-17	$35.30	$36.00	$34.83	$35.90	$35.90	197,758
2018-04-16	$35.20	$35.60	$34.85	$35.05	$35.05	240,517
2018-04-13	$34.90	$35.10	$34.35	$35.05	$35.05	171,505
2018-04-12	$34.15	$34.80	$33.75	$34.70	$34.70	160,847
2018-04-11	$33.80	$34.38	$33.70	$34.10	$34.10	144,556
2018-04-10	$33.75	$34.40	$33.60	$34.10	$34.10	190,638
2018-04-09	$33.05	$33.65	$32.60	$33.30	$33.30	388,643
2018-04-06	$33.55	$34.00	$32.55	$32.80	$32.80	358,046
2018-04-05	$33.45	$34.25	$33.35	$33.80	$33.80	248,524
2018-04-04	$32.70	$33.50	$32.60	$33.40	$33.40	260,327
2018-04-03	$33.10	$33.40	$32.75	$32.95	$32.95	463,100
2018-04-02	$33.55	$33.55	$32.25	$32.95	$32.95	429,412
2018-03-29	$33.30	$34.05	$33.05	$33.65	$33.65	689,840
2018-03-28	$33.50	$33.90	$32.86	$33.05	$33.05	334,194
2018-03-27	$34.45	$34.55	$33.35	$33.45	$33.45	638,811
2018-03-26	$35.25	$35.25	$33.40	$34.25	$34.25	365,170
2018-03-23	$35.95	$35.95	$34.30	$34.60	$34.60	577,065
2018-03-22	$35.10	$36.05	$34.70	$35.90	$35.90	705,903
2018-03-21	$33.85	$36.00	$33.85	$35.55	$35.55	695,377
2018-03-20	$32.80	$34.05	$32.50	$33.80	$33.80	621,955
2018-03-19	$33.30	$33.35	$32.45	$32.80	$32.80	317,675
2018-03-16	$32.90	$33.45	$32.70	$33.35	$33.35	684,791
2018-03-15	$32.95	$33.40	$32.70	$32.90	$32.90	271,483
2018-03-14	$32.80	$33.20	$32.65	$32.95	$32.95	271,150
2018-03-13	$32.90	$33.28	$32.30	$32.80	$32.80	232,882
2018-03-12	$32.70	$33.60	$32.50	$32.80	$32.80	275,909
2018-03-09	$32.25	$33.00	$31.85	$32.60	$32.60	280,913
2018-03-08	$32.25	$32.40	$31.25	$32.00	$32.00	203,849
2018-03-07	$32.15	$32.85	$32.05	$32.25	$32.25	239,657
2018-03-06	$32.20	$32.95	$31.20	$32.45	$32.45	526,576
2018-03-05	$31.35	$32.50	$31.23	$32.25	$32.25	269,166
2018-03-02	$30.80	$31.75	$30.65	$31.60	$31.60	181,088
2018-03-01	$31.25	$31.80	$30.35	$31.10	$31.10	272,011
2018-02-28	$31.60	$31.85	$30.95	$31.15	$31.15	274,398
2018-02-27	$31.55	$32.25	$31.40	$31.60	$31.60	459,142
2018-02-26	$30.95	$31.35	$30.80	$31.35	$31.35	187,517
2018-02-23	$31.00	$31.25	$30.40	$31.00	$31.00	205,179
2018-02-22	$31.35	$32.30	$30.73	$30.95	$30.95	308,015
2018-02-21	$30.65	$31.40	$30.45	$30.70	$30.70	264,797
2018-02-20	$30.60	$31.25	$30.35	$30.55	$30.55	302,396
2018-02-16	$30.15	$30.90	$30.15	$30.85	$30.85	368,208
2018-02-15	$30.20	$30.55	$29.80	$30.10	$30.10	460,178
2018-02-14	$30.40	$30.70	$29.95	$30.00	$30.00	370,743
2018-02-13	$30.25	$30.70	$30.00	$30.50	$30.50	467,626
2018-02-12	$29.75	$30.70	$29.15	$30.40	$30.40	402,763
2018-02-09	$29.75	$29.95	$28.65	$29.70	$29.70	329,454
2018-02-08	$30.90	$31.15	$29.30	$29.35	$29.35	810,875
2018-02-07	$29.65	$31.90	$28.00	$30.80	$30.80	966,747
2018-02-06	$29.15	$30.90	$29.10	$30.65	$30.65	637,410
2018-02-05	$30.20	$30.60	$29.70	$29.70	$29.70	456,314
2018-02-02	$30.80	$30.85	$30.15	$30.30	$30.30	282,814
2018-02-01	$30.75	$31.05	$30.50	$30.85	$30.85	455,652
2018-01-31	$31.55	$31.80	$30.95	$31.05	$31.05	520,561
2018-01-30	$31.55	$31.90	$31.20	$31.45	$31.45	576,720
2018-01-29	$31.95	$32.50	$31.73	$31.95	$31.95	481,768
2018-01-26	$30.50	$32.50	$30.20	$32.10	$32.10	873,563
2018-01-25	$31.15	$31.30	$30.00	$30.35	$30.35	631,083
2018-01-24	$29.15	$31.50	$29.00	$31.00	$31.00	1,467,814
2018-01-23	$28.50	$29.35	$28.45	$29.05	$29.05	374,425
2018-01-22	$28.45	$28.75	$28.20	$28.65	$28.65	258,025
2018-01-19	$28.45	$28.60	$28.25	$28.25	$28.25	360,769
2018-01-18	$28.35	$28.80	$28.05	$28.55	$28.55	481,464
2018-01-17	$28.80	$28.95	$28.10	$28.15	$28.15	702,857
2018-01-16	$28.95	$29.25	$28.25	$28.80	$28.80	772,652
2018-01-12	$29.15	$29.35	$28.85	$28.95	$28.95	852,554
2018-01-11	$28.45	$29.45	$28.40	$29.00	$29.00	1,805,928
2018-01-10	$29.05	$29.43	$28.40	$28.60	$28.60	1,474,970
2018-01-09	$30.65	$30.85	$28.85	$29.00	$29.00	1,954,289
2018-01-08	$32.20	$32.45	$30.27	$30.40	$30.40	2,658,473
2018-01-05	$37.25	$37.50	$35.82	$36.40	$36.40	496,190
2018-01-04	$37.30	$37.90	$37.00	$37.20	$37.20	732,305
2018-01-03	$38.05	$38.20	$36.95	$37.00	$37.00	413,692
2018-01-02	$38.05	$39.25	$37.95	$38.00	$38.00	357,982
2017-12-29	$38.45	$39.25	$38.20	$38.20	$38.20	235,928
2017-12-28	$38.65	$39.10	$38.35	$38.50	$38.50	151,522
2017-12-27	$38.40	$38.55	$38.15	$38.50	$38.50	151,768
2017-12-26	$38.50	$38.90	$38.05	$38.30	$38.30	131,608
2017-12-22	$38.95	$39.23	$38.50	$38.55	$38.55	121,772
2017-12-21	$39.35	$39.65	$38.78	$38.85	$38.85	206,661
2017-12-20	$40.45	$41.05	$39.20	$39.35	$39.35	197,303
2017-12-19	$40.35	$41.55	$40.10	$40.25	$40.25	615,828
2017-12-18	$39.75	$41.00	$39.75	$40.35	$40.35	423,360
2017-12-15	$39.35	$39.75	$39.30	$39.65	$39.65	512,310
2017-12-14	$39.50	$39.60	$39.05	$39.20	$39.20	257,086
2017-12-13	$39.40	$39.75	$38.80	$39.45	$39.45	241,320
2017-12-12	$39.25	$39.83	$38.75	$39.55	$39.55	379,832
2017-12-11	$37.45	$39.25	$37.10	$39.10	$39.10	391,310
2017-12-08	$38.05	$38.25	$37.28	$37.60	$37.60	415,693
2017-12-07	$38.35	$38.70	$37.70	$37.90	$37.90	323,892
2017-12-06	$38.75	$39.05	$38.05	$38.25	$38.25	231,245
2017-12-05	$38.80	$39.20	$38.60	$38.80	$38.80	182,335
2017-12-04	$39.75	$40.00	$38.70	$38.75	$38.75	240,496
2017-12-01	$40.05	$40.20	$38.05	$39.40	$39.40	352,805
2017-11-30	$40.55	$40.75	$39.95	$40.05	$40.05	286,601
2017-11-29	$40.15	$40.80	$40.15	$40.55	$40.55	185,739
2017-11-28	$39.60	$40.10	$39.50	$40.05	$40.05	164,170
2017-11-27	$39.70	$40.15	$39.50	$39.55	$39.55	177,322
2017-11-24	$39.55	$40.00	$39.35	$39.85	$39.85	101,582
2017-11-22	$39.65	$40.35	$39.45	$39.55	$39.55	221,275
2017-11-21	$39.40	$39.75	$39.10	$39.55	$39.55	218,175
2017-11-20	$38.35	$39.35	$38.20	$39.35	$39.35	247,441
2017-11-17	$37.75	$38.55	$37.55	$38.20	$38.20	698,960
2017-11-16	$38.60	$38.75	$37.65	$38.00	$38.00	716,045
2017-11-15	$40.45	$41.15	$38.30	$38.35	$38.35	1,190,734
2017-11-14	$40.95	$41.50	$40.65	$40.85	$40.85	500,228
2017-11-13	$41.25	$41.50	$40.75	$41.00	$41.00	747,902
2017-11-10	$42.35	$42.80	$41.30	$41.40	$41.40	298,374
2017-11-09	$42.90	$43.30	$42.30	$42.50	$42.50	337,063
2017-11-08	$42.80	$43.60	$42.60	$43.10	$43.10	260,922
2017-11-07	$42.80	$42.95	$42.45	$42.75	$42.75	296,795
2017-11-06	$42.80	$43.15	$42.60	$42.85	$42.85	202,790
2017-11-03	$42.10	$43.00	$42.05	$42.65	$42.65	246,068
2017-11-02	$42.00	$42.70	$41.88	$42.10	$42.10	233,524
2017-11-01	$42.35	$42.73	$41.70	$42.15	$42.15	295,277
2017-10-31	$41.75	$42.55	$41.45	$42.40	$42.40	348,601
2017-10-30	$41.25	$41.95	$40.98	$41.90	$41.90	364,244
2017-10-27	$40.05	$41.60	$40.00	$41.55	$41.55	460,893
2017-10-26	$39.85	$40.60	$39.15	$40.10	$40.10	253,792
2017-10-25	$40.75	$41.05	$39.20	$39.60	$39.60	502,010
2017-10-24	$40.35	$40.80	$39.90	$39.95	$39.95	442,819
2017-10-23	$40.40	$41.00	$39.85	$40.20	$40.20	402,411
2017-10-20	$40.25	$40.40	$39.80	$40.10	$40.10	553,732
2017-10-19	$39.70	$40.10	$39.15	$39.90	$39.90	397,733
2017-10-18	$39.30	$39.80	$39.10	$39.65	$39.65	330,515
2017-10-17	$39.30	$39.55	$38.88	$39.15	$39.15	333,767
2017-10-16	$40.10	$40.40	$39.25	$39.35	$39.35	568,471
2017-10-13	$40.00	$40.35	$39.70	$40.10	$40.10	254,099
2017-10-12	$40.35	$40.50	$39.85	$40.20	$40.20	308,093
2017-10-11	$40.10	$40.75	$40.05	$40.30	$40.30	410,269
2017-10-10	$40.15	$40.50	$40.00	$40.15	$40.15	345,381
2017-10-09	$40.40	$40.70	$39.70	$40.20	$40.20	466,203
2017-10-06	$40.20	$40.63	$40.00	$40.45	$40.45	453,274
2017-10-05	$39.65	$40.40	$38.95	$40.10	$40.10	413,995
2017-10-04	$39.00	$40.05	$38.90	$39.70	$39.70	495,364
2017-10-03	$38.30	$39.10	$37.70	$39.00	$39.00	390,921
2017-10-02	$37.70	$38.30	$37.50	$38.20	$38.20	291,405
2017-09-29	$37.40	$37.70	$37.25	$37.50	$37.50	479,100
2017-09-28	$37.00	$37.65	$36.85	$37.35	$37.35	393,839
2017-09-27	$36.20	$37.50	$36.10	$37.10	$37.10	543,219
2017-09-26	$35.35	$36.65	$35.25	$36.30	$36.30	436,429
2017-09-25	$35.15	$35.45	$34.85	$35.40	$35.40	242,595
2017-09-22	$34.50	$35.45	$34.45	$35.35	$35.35	305,000
2017-09-21	$34.40	$34.65	$33.80	$34.55	$34.55	250,644
2017-09-20	$34.50	$34.75	$34.30	$34.30	$34.30	290,158
2017-09-19	$35.30	$35.30	$34.40	$34.50	$34.50	313,818
2017-09-18	$35.25	$35.40	$34.95	$35.25	$35.25	276,082
2017-09-15	$35.70	$35.70	$35.05	$35.10	$35.10	285,194
2017-09-14	$35.30	$36.00	$34.95	$35.60	$35.60	419,920
2017-09-13	$36.20	$36.30	$35.35	$35.40	$35.40	285,785
2017-09-12	$35.45	$36.70	$35.00	$36.35	$36.35	505,630
2017-09-11	$33.10	$35.90	$33.10	$35.70	$35.70	598,406
2017-09-08	$33.05	$33.20	$32.70	$32.90	$32.90	309,229
2017-09-07	$33.90	$33.90	$32.95	$33.05	$33.05	249,159
2017-09-06	$34.10	$34.10	$33.10	$33.80	$33.80	194,570
2017-09-05	$34.05	$34.40	$33.75	$34.00	$34.00	241,438
2017-09-01	$33.75	$34.30	$33.35	$34.20	$34.20	305,576
2017-08-31	$33.00	$33.80	$33.00	$33.60	$33.60	224,582
2017-08-30	$32.95	$33.38	$32.65	$32.95	$32.95	298,979
2017-08-29	$32.70	$33.15	$32.50	$33.05	$33.05	203,968
2017-08-28	$32.65	$32.95	$32.15	$32.80	$32.80	221,562
2017-08-25	$32.85	$33.00	$32.45	$32.45	$32.45	133,976
2017-08-24	$32.40	$32.90	$32.03	$32.80	$32.80	282,306
2017-08-23	$32.05	$32.33	$31.65	$32.20	$32.20	361,336
2017-08-22	$32.05	$32.60	$32.05	$32.35	$32.35	324,255
2017-08-21	$32.45	$32.50	$31.90	$32.00	$32.00	571,139
2017-08-18	$33.50	$33.70	$32.45	$32.50	$32.50	358,401
2017-08-17	$34.00	$34.30	$33.60	$33.75	$33.75	200,419
2017-08-16	$34.20	$34.42	$33.90	$34.15	$34.15	215,471
2017-08-15	$34.05	$34.45	$33.90	$34.15	$34.15	257,831
2017-08-14	$33.70	$34.35	$33.70	$34.05	$34.05	178,968
2017-08-11	$33.20	$33.90	$33.20	$33.55	$33.55	348,365
2017-08-10	$33.65	$33.65	$32.83	$33.10	$33.10	379,266
2017-08-09	$33.60	$33.88	$33.30	$33.75	$33.75	426,374
2017-08-08	$34.40	$34.98	$33.50	$33.70	$33.70	480,819
2017-08-07	$34.80	$35.00	$34.45	$34.55	$34.55	227,542
2017-08-04	$34.95	$35.20	$34.60	$34.90	$34.90	285,620
2017-08-03	$35.10	$35.55	$34.55	$34.85	$34.85	263,238
2017-08-02	$35.25	$35.55	$34.70	$35.15	$35.15	353,237
2017-08-01	$35.35	$35.48	$35.05	$35.30	$35.30	291,523
2017-07-31	$35.25	$35.55	$35.10	$35.20	$35.20	305,907
2017-07-28	$35.85	$35.90	$35.20	$35.20	$35.20	346,425
2017-07-27	$38.15	$38.15	$35.10	$35.85	$35.85	1,004,961
2017-07-26	$39.30	$39.30	$36.15	$36.25	$36.25	1,015,999
2017-07-25	$38.65	$39.45	$38.25	$38.45	$38.45	733,088
2017-07-24	$38.60	$38.60	$38.20	$38.45	$38.45	242,957
2017-07-21	$39.30	$39.50	$38.35	$38.70	$38.70	558,485
2017-07-20	$38.70	$39.20	$38.40	$39.10	$39.10	533,912
2017-07-19	$38.05	$38.95	$38.05	$38.65	$38.65	517,485
2017-07-18	$37.70	$38.20	$37.40	$38.10	$38.10	494,033
2017-07-17	$37.35	$37.95	$37.05	$37.80	$37.80	532,379
2017-07-14	$36.45	$37.50	$36.35	$37.30	$37.30	393,834
2017-07-13	$37.35	$37.40	$35.95	$36.50	$36.50	487,445
2017-07-12	$37.75	$37.90	$37.10	$37.40	$37.40	344,207
2017-07-11	$37.70	$37.85	$37.10	$37.65	$37.65	393,481
2017-07-10	$37.50	$37.90	$37.30	$37.70	$37.70	314,119
2017-07-07	$37.30	$37.55	$36.93	$37.55	$37.55	216,788
2017-07-06	$37.45	$37.48	$36.92	$37.20	$37.20	255,651
2017-07-05	$37.20	$38.05	$36.95	$37.75	$37.75	274,995
2017-07-03	$37.40	$37.50	$37.15	$37.25	$37.25	133,252
2017-06-30	$36.95	$37.40	$36.85	$37.30	$37.30	180,982
2017-06-29	$36.95	$37.40	$36.70	$36.90	$36.90	288,099
2017-06-28	$36.15	$37.00	$36.15	$37.00	$37.00	343,285
2017-06-27	$35.65	$36.33	$35.45	$35.95	$35.95	205,940
2017-06-26	$35.75	$36.45	$35.35	$35.70	$35.70	383,344
2017-06-23	$36.20	$36.80	$35.32	$35.45	$35.45	721,186
2017-06-22	$35.90	$36.85	$35.90	$36.25	$36.25	493,822
2017-06-21	$35.60	$36.20	$35.60	$35.85	$35.85	718,015
2017-06-20	$35.60	$36.85	$35.50	$35.60	$35.60	412,161
2017-06-19	$35.10	$35.70	$34.85	$35.45	$35.45	370,167
2017-06-16	$34.35	$35.10	$34.15	$35.00	$35.00	347,614
2017-06-15	$34.85	$35.15	$33.90	$34.55	$34.55	838,295
2017-06-14	$35.65	$35.65	$34.80	$35.00	$35.00	243,121
2017-06-13	$35.05	$35.53	$34.90	$35.45	$35.45	151,563
2017-06-12	$34.60	$35.45	$34.40	$35.10	$35.10	244,824
2017-06-09	$34.85	$35.45	$34.50	$34.70	$34.70	406,658
2017-06-08	$34.50	$35.20	$34.25	$34.90	$34.90	297,281
2017-06-07	$35.10	$35.50	$34.35	$34.50	$34.50	373,902
2017-06-06	$36.15	$36.50	$34.05	$34.80	$34.80	838,836
2017-06-05	$36.65	$36.70	$36.08	$36.30	$36.30	202,673
2017-06-02	$36.55	$37.10	$36.35	$36.75	$36.75	452,311
2017-06-01	$34.15	$36.53	$34.00	$36.45	$36.45	502,912
2017-05-31	$34.25	$34.50	$33.60	$33.90	$33.90	194,785
2017-05-30	$34.40	$34.65	$34.20	$34.20	$34.20	142,078
2017-05-26	$34.75	$34.75	$34.20	$34.40	$34.40	193,277
2017-05-25	$34.40	$35.15	$34.20	$34.85	$34.85	323,465
2017-05-24	$33.75	$34.55	$33.75	$34.35	$34.35	357,607
2017-05-23	$33.95	$34.05	$33.50	$33.75	$33.75	246,808
2017-05-22	$33.55	$34.05	$33.45	$33.85	$33.85	158,263
2017-05-19	$33.90	$34.10	$33.55	$33.60	$33.60	279,054
2017-05-18	$33.70	$34.10	$33.35	$33.90	$33.90	286,260
2017-05-17	$33.95	$34.11	$33.28	$33.67	$33.67	442,505
2017-05-16	$34.60	$34.77	$33.92	$34.10	$34.10	260,737
2017-05-15	$34.60	$35.25	$34.15	$34.45	$34.45	478,962
2017-05-12	$34.05	$34.60	$33.70	$34.40	$34.40	653,620
2017-05-11	$34.25	$34.35	$33.90	$34.15	$34.15	317,005
2017-05-10	$34.15	$34.65	$34.05	$34.40	$34.40	212,077
2017-05-09	$34.25	$34.45	$34.05	$34.30	$34.30	198,797
2017-05-08	$34.45	$34.87	$34.15	$34.35	$34.35	330,302
2017-05-05	$34.35	$34.55	$33.95	$34.55	$34.55	264,814
2017-05-04	$34.65	$34.65	$33.80	$34.20	$34.20	374,664
2017-05-03	$35.45	$35.45	$34.60	$34.70	$34.70	366,911
2017-05-02	$35.80	$35.95	$35.30	$35.55	$35.55	375,248
2017-05-01	$35.05	$35.90	$34.45	$35.85	$35.85	661,713
2017-04-28	$35.35	$35.45	$34.50	$35.00	$35.00	834,346
2017-04-27	$36.15	$36.35	$35.20	$35.45	$35.45	814,958
2017-04-26	$38.00	$38.00	$35.08	$36.20	$36.20	1,772,865
2017-04-25	$40.85	$41.25	$40.30	$40.40	$40.40	372,097
2017-04-24	$40.80	$41.10	$40.55	$40.60	$40.60	222,974
2017-04-21	$40.80	$40.90	$39.95	$40.25	$40.25	273,888
2017-04-20	$40.20	$41.04	$39.90	$40.90	$40.90	214,606
2017-04-19	$39.50	$40.40	$39.50	$40.15	$40.15	271,466
2017-04-18	$39.05	$39.45	$38.60	$39.40	$39.40	225,340
2017-04-17	$38.85	$39.40	$38.85	$39.20	$39.20	168,249
2017-04-13	$38.70	$39.10	$38.50	$38.75	$38.75	167,108
2017-04-12	$39.10	$39.20	$38.34	$38.80	$38.80	173,928
2017-04-11	$38.30	$39.30	$38.20	$39.15	$39.15	170,991
2017-04-10	$38.55	$39.05	$38.25	$38.40	$38.40	225,106
2017-04-07	$38.25	$38.60	$37.90	$38.55	$38.55	325,203
2017-04-06	$38.30	$38.60	$37.75	$38.30	$38.30	221,348
2017-04-05	$38.95	$39.20	$38.05	$38.20	$38.20	358,262
2017-04-04	$38.95	$39.10	$38.25	$38.70	$38.70	259,655
2017-04-03	$39.30	$39.30	$38.35	$39.00	$39.00	228,275
2017-03-31	$38.50	$39.55	$38.35	$39.25	$39.25	301,320
2017-03-30	$38.20	$38.80	$38.00	$38.55	$38.55	175,378
2017-03-29	$38.55	$39.00	$38.00	$38.10	$38.10	230,616
2017-03-28	$38.55	$38.70	$37.95	$38.70	$38.70	174,041
2017-03-27	$39.40	$39.40	$38.25	$38.60	$38.60	225,193
2017-03-24	$38.55	$39.75	$38.55	$39.50	$39.50	299,096
2017-03-23	$38.40	$38.70	$38.00	$38.50	$38.50	195,387
2017-03-22	$38.50	$38.95	$37.45	$38.40	$38.40	232,935
2017-03-21	$39.35	$39.35	$38.40	$38.45	$38.45	336,069
2017-03-20	$38.95	$39.25	$38.70	$39.05	$39.05	221,605
2017-03-17	$38.35	$39.17	$38.35	$38.95	$38.95	516,316
2017-03-16	$38.25	$38.70	$37.95	$38.30	$38.30	287,001
2017-03-15	$37.25	$38.45	$37.25	$38.30	$38.30	220,732
2017-03-14	$37.05	$37.25	$36.80	$37.10	$37.10	210,442
2017-03-13	$36.75	$37.40	$36.63	$37.30	$37.30	181,048
2017-03-10	$37.15	$37.50	$36.63	$36.85	$36.85	191,779
2017-03-09	$37.45	$37.75	$36.90	$37.05	$37.05	172,857
2017-03-08	$37.25	$38.10	$37.15	$37.50	$37.50	320,358
2017-03-07	$37.10	$37.50	$36.63	$37.25	$37.25	168,633
2017-03-06	$37.45	$37.55	$37.06	$37.25	$37.25	215,301
2017-03-03	$37.25	$37.65	$36.95	$37.60	$37.60	142,211
2017-03-02	$37.35	$37.70	$36.90	$37.30	$37.30	192,663
2017-03-01	$37.55	$37.95	$37.25	$37.42	$37.42	325,112
2017-02-28	$38.05	$38.10	$37.00	$37.03	$37.03	253,912
2017-02-27	$37.80	$38.45	$37.55	$38.10	$38.10	276,181
2017-02-24	$37.45	$38.15	$37.25	$37.95	$37.95	143,435
2017-02-23	$37.55	$37.80	$36.75	$37.80	$37.80	328,277
2017-02-22	$37.85	$38.05	$37.30	$37.55	$37.55	285,355
2017-02-21	$38.15	$38.65	$37.90	$37.90	$37.90	287,427
2017-02-17	$37.10	$38.25	$36.90	$38.15	$38.15	442,832
2017-02-16	$36.70	$37.25	$36.35	$37.15	$37.15	260,300
2017-02-15	$36.20	$36.86	$36.15	$36.85	$36.85	246,074
2017-02-14	$35.60	$36.45	$35.40	$36.30	$36.30	326,559
2017-02-13	$36.65	$36.71	$35.70	$35.75	$35.75	238,405
2017-02-10	$36.05	$36.80	$35.60	$36.55	$36.55	294,002
2017-02-09	$35.05	$36.25	$35.05	$35.95	$35.95	315,858
2017-02-08	$35.30	$35.35	$34.80	$35.10	$35.10	350,253
2017-02-07	$35.50	$35.70	$35.30	$35.35	$35.35	341,084
2017-02-06	$35.50	$35.85	$35.30	$35.60	$35.60	378,467
2017-02-03	$36.25	$36.40	$35.35	$35.50	$35.50	1,226,369
2017-02-02	$34.75	$36.30	$33.55	$36.05	$36.05	1,283,279
2017-02-01	$37.85	$38.20	$36.25	$36.60	$36.60	1,435,890
2017-01-31	$38.30	$39.25	$38.25	$39.05	$39.05	595,590
2017-01-30	$38.90	$39.10	$37.95	$38.30	$38.30	756,255
2017-01-27	$39.15	$39.45	$38.80	$39.10	$39.10	604,718
2017-01-26	$39.00	$39.20	$38.65	$38.95	$38.95	587,978
2017-01-25	$38.85	$39.40	$38.60	$39.10	$39.10	522,001
2017-01-24	$37.80	$38.75	$37.30	$38.70	$38.70	482,900
2017-01-23	$37.65	$38.20	$37.40	$37.85	$37.85	302,023
2017-01-20	$37.05	$37.70	$36.95	$37.65	$37.65	295,328
2017-01-19	$38.75	$38.75	$36.80	$37.00	$37.00	611,867
2017-01-18	$38.75	$38.80	$38.15	$38.75	$38.75	340,653
2017-01-17	$38.45	$38.90	$37.45	$38.50	$38.50	512,702
2017-01-13	$38.00	$38.90	$38.00	$38.75	$38.75	352,479
2017-01-12	$37.60	$38.00	$36.64	$37.90	$37.90	270,216
2017-01-11	$36.70	$37.80	$36.50	$37.75	$37.75	370,098
2017-01-10	$37.40	$37.50	$36.55	$36.55	$36.55	664,939
2017-01-09	$35.25	$38.15	$34.50	$37.45	$37.45	1,143,708
2017-01-06	$35.70	$36.65	$35.30	$35.75	$35.75	873,774
2017-01-05	$35.35	$36.20	$35.15	$35.80	$35.80	683,916
2017-01-04	$35.05	$35.68	$34.45	$35.55	$35.55	1,056,024
2017-01-03	$35.10	$35.80	$34.55	$35.10	$35.10	528,377
2016-12-30	$34.75	$35.05	$34.40	$34.80	$34.80	317,447
2016-12-29	$34.60	$35.30	$34.40	$34.80	$34.80	287,503
2016-12-28	$34.90	$34.90	$34.15	$34.45	$34.45	248,738
2016-12-27	$35.10	$35.65	$34.80	$34.95	$34.95	413,484
2016-12-23	$33.50	$35.35	$33.40	$35.00	$35.00	1,078,632
2016-12-22	$34.00	$34.15	$33.15	$33.60	$33.60	651,651
2016-12-21	$34.20	$34.80	$33.90	$34.15	$34.15	657,482
2016-12-20	$34.80	$35.45	$33.78	$34.15	$34.15	732,312
2016-12-19	$34.90	$36.25	$34.70	$34.80	$34.80	997,809
2016-12-16	$36.50	$36.88	$34.75	$34.85	$34.85	2,858,093
2016-12-15	$37.85	$38.00	$37.40	$37.70	$37.70	372,449
2016-12-14	$38.25	$38.45	$37.30	$37.75	$37.75	339,830
2016-12-13	$38.95	$39.15	$38.10	$38.30	$38.30	303,683
2016-12-12	$39.10	$39.45	$38.35	$38.85	$38.85	298,776
2016-12-09	$38.80	$39.70	$38.65	$39.25	$39.25	383,655
2016-12-08	$37.90	$39.00	$37.35	$38.55	$38.55	236,922
2016-12-07	$38.00	$38.50	$37.20	$38.05	$38.05	233,423
2016-12-06	$37.25	$38.05	$36.35	$38.00	$38.00	453,378
2016-12-05	$37.15	$37.90	$36.75	$37.05	$37.05	546,434
2016-12-02	$37.60	$38.21	$36.85	$37.00	$37.00	544,402
2016-12-01	$39.95	$40.60	$37.05	$37.65	$37.65	726,384
2016-11-30	$42.05	$42.23	$39.70	$39.85	$39.85	543,522
2016-11-29	$41.90	$42.40	$41.65	$42.05	$42.05	451,097
2016-11-28	$42.60	$42.60	$40.80	$42.00	$42.00	510,250
2016-11-25	$42.20	$43.10	$42.20	$42.60	$42.60	66,227
2016-11-23	$42.30	$42.90	$41.95	$42.45	$42.45	242,439
2016-11-22	$43.40	$43.40	$41.85	$42.35	$42.35	218,421
2016-11-21	$43.75	$43.85	$43.10	$43.50	$43.50	168,594
2016-11-18	$43.65	$43.75	$43.35	$43.70	$43.70	185,213
2016-11-17	$42.95	$43.70	$42.75	$43.65	$43.65	177,598
2016-11-16	$42.80	$43.25	$42.60	$43.10	$43.10	296,035
2016-11-15	$40.90	$42.90	$40.90	$42.80	$42.80	338,945
2016-11-14	$40.35	$41.35	$40.35	$41.00	$41.00	311,234
2016-11-11	$39.65	$40.60	$39.40	$40.45	$40.45	358,884
2016-11-10	$39.75	$40.30	$39.20	$39.55	$39.55	315,467
2016-11-09	$38.80	$40.05	$37.90	$39.65	$39.65	362,448
2016-11-08	$39.10	$40.25	$38.51	$39.50	$39.50	188,651
2016-11-07	$38.85	$39.65	$38.75	$39.45	$39.45	166,815
2016-11-04	$37.85	$38.40	$37.85	$38.15	$38.15	312,248
2016-11-03	$38.45	$38.75	$37.80	$37.85	$37.85	191,069
2016-11-02	$38.50	$39.35	$38.15	$38.20	$38.20	223,384
2016-11-01	$39.30	$39.55	$38.15	$38.65	$38.65	232,130
2016-10-31	$39.25	$39.60	$38.85	$39.35	$39.35	234,576
2016-10-28	$38.65	$39.65	$38.39	$39.35	$39.35	354,441
2016-10-27	$39.05	$39.05	$37.90	$37.95	$37.95	342,023
2016-10-26	$39.95	$40.88	$38.85	$39.25	$39.25	331,969
2016-10-25	$41.30	$41.30	$40.00	$40.10	$40.10	345,684
2016-10-24	$41.55	$42.15	$41.25	$41.30	$41.30	269,404
2016-10-21	$41.30	$41.65	$40.90	$41.15	$41.15	455,072
2016-10-20	$42.30	$42.70	$41.50	$41.65	$41.65	780,417
2016-10-19	$43.75	$43.85	$41.65	$42.00	$42.00	1,545,066
2016-10-18	$40.65	$40.70	$39.50	$39.70	$39.70	578,864
2016-10-17	$40.45	$40.95	$40.10	$40.15	$40.15	223,970
2016-10-14	$41.05	$41.05	$40.25	$40.65	$40.65	184,496
2016-10-13	$40.70	$41.10	$40.40	$40.80	$40.80	197,670
2016-10-12	$40.85	$41.35	$40.60	$41.00	$41.00	139,607
2016-10-11	$41.80	$42.01	$40.50	$40.70	$40.70	198,263
2016-10-10	$41.35	$42.20	$41.35	$42.05	$42.05	248,158
2016-10-07	$40.67	$41.32	$40.46	$41.19	$41.19	184,594
2016-10-06	$40.23	$40.73	$39.79	$40.59	$40.59	201,207
2016-10-05	$39.99	$41.10	$39.75	$40.49	$40.49	514,526
2016-10-04	$40.37	$40.55	$39.01	$39.69	$39.69	430,172
2016-10-03	$39.28	$39.96	$38.66	$39.91	$39.91	485,955
2016-09-30	$39.26	$39.52	$38.82	$39.29	$39.29	475,866
2016-09-29	$39.78	$40.03	$38.83	$39.04	$39.04	442,460
2016-09-28	$39.25	$40.00	$38.31	$39.89	$39.89	1,110,466
2016-09-27	$39.48	$39.48	$38.30	$39.32	$39.32	544,835
2016-09-26	$41.51	$42.15	$38.01	$39.71	$39.71	1,793,305
2016-09-23	$44.34	$44.38	$43.50	$43.99	$43.99	194,733
2016-09-22	$44.00	$44.39	$43.62	$44.38	$44.38	298,124
2016-09-21	$43.20	$43.80	$42.89	$43.79	$43.79	168,672
2016-09-20	$43.17	$43.46	$42.95	$43.20	$43.20	152,508
2016-09-19	$43.00	$43.31	$42.85	$42.96	$42.96	241,447
2016-09-16	$42.00	$42.91	$41.73	$42.61	$42.61	450,070
2016-09-15	$40.53	$41.95	$40.53	$41.88	$41.88	293,558
2016-09-14	$41.06	$41.33	$40.47	$40.67	$40.67	179,769
2016-09-13	$42.79	$42.79	$40.17	$41.03	$41.03	772,369
2016-09-12	$41.00	$41.04	$40.25	$41.00	$41.00	305,593
2016-09-09	$42.88	$42.96	$41.00	$41.00	$41.00	270,485
2016-09-08	$43.07	$43.78	$42.42	$42.86	$42.86	304,438
2016-09-07	$42.00	$42.77	$41.30	$42.72	$42.72	379,411
2016-09-06	$40.88	$42.13	$40.03	$42.11	$42.11	376,417
2016-09-02	$39.93	$40.67	$39.82	$40.64	$40.64	227,102
2016-09-01	$38.91	$40.37	$38.33	$39.71	$39.71	361,521
2016-08-31	$39.65	$39.65	$38.83	$38.91	$38.91	207,068
2016-08-30	$39.58	$39.67	$39.10	$39.53	$39.53	119,049
2016-08-29	$38.95	$39.69	$38.77	$39.44	$39.44	196,936
2016-08-26	$38.45	$39.04	$38.27	$38.70	$38.70	146,042
2016-08-25	$38.55	$38.89	$38.24	$38.47	$38.47	200,240
2016-08-24	$39.10	$39.35	$38.50	$38.64	$38.64	107,729
2016-08-23	$38.77	$39.22	$38.67	$39.05	$39.05	118,673
2016-08-22	$38.41	$38.75	$38.08	$38.72	$38.72	151,086
2016-08-19	$38.30	$38.39	$37.70	$38.36	$38.36	137,661
2016-08-18	$37.98	$38.28	$37.77	$38.25	$38.25	169,781
2016-08-17	$38.88	$39.09	$37.25	$37.98	$37.98	335,421
2016-08-16	$39.06	$39.20	$38.66	$38.71	$38.71	172,481
2016-08-15	$39.88	$39.88	$38.87	$39.07	$39.07	264,877
2016-08-12	$38.27	$39.02	$38.00	$38.83	$38.83	289,267
2016-08-11	$38.38	$38.56	$38.18	$38.40	$38.40	99,142
2016-08-10	$38.54	$38.71	$37.98	$38.38	$38.38	134,736
2016-08-09	$37.98	$39.25	$37.98	$38.51	$38.51	134,811
2016-08-08	$38.70	$39.06	$37.79	$38.03	$38.03	211,140
2016-08-05	$38.60	$39.11	$38.41	$38.79	$38.79	161,574
2016-08-04	$38.64	$39.99	$38.40	$38.44	$38.44	131,706
2016-08-03	$38.23	$38.64	$38.03	$38.40	$38.40	188,348
2016-08-02	$39.00	$39.20	$38.32	$38.45	$38.45	206,694
2016-08-01	$39.60	$39.86	$38.98	$39.18	$39.18	243,810
2016-07-29	$39.55	$39.72	$39.20	$39.33	$39.33	251,280
2016-07-28	$40.01	$40.14	$39.52	$39.57	$39.57	179,273
2016-07-27	$39.60	$40.19	$39.57	$40.00	$40.00	313,759
2016-07-26	$39.31	$39.83	$39.21	$39.67	$39.67	224,141
2016-07-25	$39.46	$39.75	$38.93	$39.41	$39.41	226,911
2016-07-22	$39.13	$39.52	$38.91	$39.45	$39.45	213,336
2016-07-21	$39.82	$40.18	$38.86	$39.30	$39.30	362,214
2016-07-20	$40.83	$41.28	$38.91	$39.47	$39.47	948,478
2016-07-19	$40.52	$41.12	$40.23	$40.30	$40.30	422,317
2016-07-18	$40.94	$41.19	$40.23	$40.25	$40.25	220,593
2016-07-15	$40.92	$41.24	$40.63	$40.66	$40.66	199,608
2016-07-14	$40.88	$41.26	$40.48	$40.64	$40.64	342,563
2016-07-13	$41.06	$41.08	$40.41	$40.67	$40.67	212,998
2016-07-12	$40.53	$41.00	$40.51	$40.81	$40.81	304,619
2016-07-11	$39.71	$40.45	$39.71	$40.44	$40.44	309,935
2016-07-08	$39.25	$39.77	$39.05	$39.65	$39.65	245,516
2016-07-07	$39.00	$39.53	$38.20	$39.08	$39.08	261,395
2016-07-06	$36.82	$38.44	$36.82	$38.31	$38.31	400,766
2016-07-05	$37.68	$37.68	$36.80	$36.85	$36.85	236,585
2016-07-01	$37.70	$37.86	$37.35	$37.81	$37.81	209,304
2016-06-30	$37.18	$37.83	$37.00	$37.80	$37.80	292,807
2016-06-29	$37.60	$37.74	$37.03	$37.27	$37.27	384,627
2016-06-28	$35.92	$37.45	$35.90	$37.14	$37.14	560,427
2016-06-27	$35.53	$36.05	$35.13	$35.96	$35.96	454,472
2016-06-24	$34.73	$36.38	$34.27	$36.00	$36.00	619,751
2016-06-23	$36.17	$36.66	$35.80	$36.55	$36.55	179,638
2016-06-22	$35.25	$36.30	$35.23	$35.66	$35.66	242,733
2016-06-21	$36.21	$36.38	$35.01	$35.21	$35.21	301,805
2016-06-20	$34.98	$36.55	$34.87	$36.22	$36.22	483,543
2016-06-17	$35.47	$35.47	$34.63	$34.65	$34.65	479,564
2016-06-16	$35.41	$35.71	$35.06	$35.53	$35.53	251,464
2016-06-15	$35.97	$36.05	$35.68	$35.75	$35.75	200,483
2016-06-14	$36.35	$36.35	$35.13	$35.88	$35.88	406,109
2016-06-13	$36.13	$36.62	$35.80	$36.53	$36.53	400,288
2016-06-10	$36.33	$36.94	$36.12	$36.39	$36.39	524,693
2016-06-09	$35.23	$36.77	$35.23	$36.71	$36.71	471,418
2016-06-08	$35.27	$35.43	$34.78	$35.27	$35.27	196,965
2016-06-07	$34.93	$35.48	$34.68	$35.34	$35.34	233,094
2016-06-06	$34.12	$35.21	$34.12	$34.95	$34.95	197,712
2016-06-03	$34.39	$34.70	$33.83	$34.16	$34.16	316,817
2016-06-02	$33.18	$34.00	$33.18	$33.97	$33.97	192,945
2016-06-01	$32.23	$33.52	$32.14	$33.46	$33.46	311,701
2016-05-31	$32.78	$32.95	$32.24	$32.33	$32.33	362,530
2016-05-27	$32.08	$32.89	$31.84	$32.70	$32.70	413,495
2016-05-26	$32.84	$32.84	$31.90	$31.93	$31.93	435,284
2016-05-25	$33.72	$33.79	$32.87	$32.89	$32.89	266,042
2016-05-24	$32.76	$33.73	$32.51	$33.55	$33.55	200,403
2016-05-23	$32.80	$33.22	$32.38	$32.50	$32.50	180,131
2016-05-20	$32.45	$33.04	$32.01	$32.86	$32.86	174,690
2016-05-19	$32.76	$32.95	$31.86	$32.19	$32.19	200,725
2016-05-18	$32.10	$32.88	$32.01	$32.75	$32.75	170,801
2016-05-17	$32.78	$33.32	$32.00	$32.33	$32.33	246,112
2016-05-16	$32.00	$33.11	$32.00	$32.76	$32.76	207,535
2016-05-13	$32.41	$32.57	$31.80	$32.02	$32.02	215,755
2016-05-12	$32.48	$32.74	$32.05	$32.49	$32.49	310,234
2016-05-11	$32.92	$33.20	$32.38	$32.49	$32.49	238,431
2016-05-10	$33.03	$33.20	$32.63	$33.03	$33.03	216,650
2016-05-09	$32.26	$33.19	$32.14	$32.78	$32.78	220,764
2016-05-06	$32.13	$32.54	$31.61	$32.14	$32.14	423,596
2016-05-05	$32.27	$32.52	$32.08	$32.31	$32.31	269,520
2016-05-04	$31.57	$32.29	$31.19	$32.04	$32.04	368,956
2016-05-03	$31.71	$32.22	$31.48	$31.78	$31.78	313,343
2016-05-02	$32.17	$32.27	$31.44	$32.00	$32.00	386,968
2016-04-29	$32.89	$32.89	$31.52	$31.87	$31.87	478,321
2016-04-28	$33.77	$33.90	$32.98	$33.01	$33.01	360,935
2016-04-27	$34.02	$34.38	$33.53	$33.74	$33.74	238,934
2016-04-26	$33.61	$34.70	$33.41	$34.14	$34.14	344,738
2016-04-25	$34.11	$34.21	$33.33	$33.41	$33.41	393,835
2016-04-22	$32.78	$34.12	$32.46	$34.09	$34.09	638,712
2016-04-21	$33.30	$34.03	$32.64	$32.72	$32.72	566,411
2016-04-20	$31.13	$33.75	$31.13	$33.20	$33.20	1,320,734
2016-04-19	$31.50	$31.70	$30.92	$31.41	$31.41	371,052
2016-04-18	$30.95	$31.76	$30.68	$31.34	$31.34	379,839
2016-04-15	$30.91	$31.14	$30.71	$31.11	$31.11	186,439
2016-04-14	$31.19	$31.40	$30.79	$30.96	$30.96	265,642
2016-04-13	$30.32	$31.21	$30.06	$31.10	$31.10	320,972
2016-04-12	$30.16	$30.22	$29.54	$30.05	$30.05	368,167
2016-04-11	$30.40	$30.66	$30.00	$30.16	$30.16	350,796
2016-04-08	$30.47	$30.80	$30.00	$30.37	$30.37	324,961
2016-04-07	$30.93	$31.39	$29.70	$30.05	$30.05	601,704
2016-04-06	$29.75	$31.22	$29.60	$31.19	$31.19	695,612
2016-04-05	$30.94	$31.93	$29.54	$29.68	$29.68	1,875,715
2016-04-04	$34.70	$35.00	$31.26	$31.84	$31.84	2,720,676
2016-04-01	$38.30	$39.81	$38.29	$39.64	$39.64	212,312
2016-03-31	$38.94	$39.62	$37.83	$38.43	$38.43	313,309
2016-03-30	$39.06	$39.65	$39.06	$39.19	$39.19	229,821
2016-03-29	$37.65	$39.19	$37.53	$39.14	$39.14	250,358
2016-03-28	$37.11	$37.94	$37.07	$37.82	$37.82	174,344
2016-03-24	$37.19	$37.22	$36.46	$37.11	$37.11	182,679
2016-03-23	$38.56	$38.68	$37.38	$37.40	$37.40	289,510
2016-03-22	$38.68	$39.25	$38.41	$38.56	$38.56	261,477
2016-03-21	$39.00	$39.36	$38.38	$39.00	$39.00	224,018
2016-03-18	$38.46	$39.41	$38.16	$39.01	$39.01	443,572
2016-03-17	$37.44	$38.37	$35.69	$38.29	$38.29	457,864
2016-03-16	$38.07	$38.53	$37.06	$37.29	$37.29	296,231
2016-03-15	$38.77	$38.81	$38.09	$38.11	$38.11	270,000
2016-03-14	$39.03	$39.64	$38.71	$38.98	$38.98	312,853
2016-03-11	$37.69	$38.87	$37.53	$38.83	$38.83	289,509
2016-03-10	$38.06	$39.49	$37.26	$37.45	$37.45	273,646
2016-03-09	$38.50	$39.02	$37.15	$37.80	$37.80	474,562
2016-03-08	$38.80	$39.57	$37.84	$38.25	$38.25	323,615
2016-03-07	$38.97	$39.63	$38.51	$38.79	$38.79	316,188
2016-03-04	$36.96	$38.76	$36.60	$38.67	$38.67	384,750
2016-03-03	$35.55	$36.87	$35.53	$36.74	$36.74	304,734
2016-03-02	$36.17	$36.66	$35.28	$35.49	$35.49	467,059
2016-03-01	$36.33	$36.35	$35.05	$36.19	$36.19	277,580
2016-02-29	$37.51	$37.51	$36.26	$36.32	$36.32	266,783
2016-02-26	$37.36	$37.75	$36.73	$37.21	$37.21	222,085
2016-02-25	$36.48	$36.97	$35.76	$36.92	$36.92	213,832
2016-02-24	$35.31	$36.50	$35.11	$36.43	$36.43	246,869
2016-02-23	$36.00	$36.82	$35.28	$35.70	$35.70	219,036
2016-02-22	$36.38	$36.40	$35.53	$35.63	$35.63	533,183
2016-02-19	$32.96	$35.74	$32.46	$35.42	$35.42	831,778
2016-02-18	$33.30	$33.61	$32.98	$33.04	$33.04	219,839
2016-02-17	$33.07	$33.35	$32.65	$33.19	$33.19	415,933
2016-02-16	$33.55	$33.66	$32.19	$32.92	$32.92	532,547
2016-02-12	$34.44	$34.68	$33.09	$33.38	$33.38	322,832
2016-02-11	$33.49	$35.29	$33.00	$34.09	$34.09	165,719
2016-02-10	$34.43	$35.56	$33.86	$33.99	$33.99	213,157
2016-02-09	$32.28	$34.33	$32.15	$34.07	$34.07	341,238
2016-02-08	$32.59	$33.23	$32.00	$32.76	$32.76	263,438
2016-02-05	$33.89	$36.48	$32.97	$32.99	$32.99	224,170
2016-02-04	$34.27	$35.35	$33.71	$34.08	$34.08	139,200
2016-02-03	$34.49	$34.76	$33.67	$34.43	$34.43	212,130
2016-02-02	$34.79	$35.08	$33.96	$34.25	$34.25	241,138
2016-02-01	$34.96	$35.39	$34.55	$35.05	$35.05	266,116
2016-01-29	$34.71	$35.41	$34.71	$35.28	$35.28	473,199
2016-01-28	$38.01	$38.01	$33.59	$34.71	$34.71	755,634
2016-01-27	$39.99	$40.91	$36.86	$37.15	$37.15	541,506
2016-01-26	$36.53	$37.18	$36.16	$36.95	$36.95	296,475
2016-01-25	$36.47	$37.16	$36.25	$36.43	$36.43	306,229
2016-01-22	$37.04	$37.23	$36.47	$36.76	$36.76	226,865
2016-01-21	$36.47	$36.94	$35.91	$36.56	$36.56	418,543
2016-01-20	$35.92	$36.82	$34.22	$36.32	$36.32	523,027
2016-01-19	$36.46	$37.87	$36.29	$36.79	$36.79	406,407
2016-01-15	$37.49	$37.82	$36.46	$37.53	$37.53	258,654
2016-01-14	$38.05	$39.05	$37.27	$38.47	$38.47	237,862
2016-01-13	$38.75	$39.97	$37.89	$37.98	$37.98	450,153
2016-01-12	$38.05	$39.49	$38.05	$38.74	$38.74	465,066
2016-01-11	$41.26	$41.93	$37.74	$38.25	$38.25	1,396,011
2016-01-08	$45.25	$46.14	$43.12	$43.20	$43.20	288,013
2016-01-07	$45.32	$45.89	$44.70	$45.02	$45.02	296,934
2016-01-06	$44.95	$46.47	$44.95	$46.15	$46.15	218,828
2016-01-05	$45.62	$46.22	$45.17	$45.47	$45.47	212,494
2016-01-04	$47.10	$47.24	$45.26	$45.50	$45.50	486,399
2015-12-31	$48.85	$48.94	$47.95	$48.05	$48.05	299,500
2015-12-30	$49.56	$49.89	$48.94	$48.98	$48.98	138,000
2015-12-29	$49.10	$49.95	$48.15	$49.51	$49.51	159,500
2015-12-28	$48.75	$49.10	$48.36	$49.08	$49.08	136,300
2015-12-24	$48.21	$49.39	$48.13	$48.92	$48.92	97,000
2015-12-23	$49.01	$49.01	$48.01	$48.11	$48.11	163,900
2015-12-22	$48.31	$48.83	$47.89	$48.67	$48.67	148,600
2015-12-21	$48.39	$48.80	$47.42	$48.19	$48.19	296,700
2015-12-18	$50.35	$50.86	$47.87	$47.97	$47.97	966,100
2015-12-17	$50.45	$50.85	$50.14	$50.48	$50.48	258,800
2015-12-16	$50.00	$50.25	$49.26	$50.17	$50.17	222,900
2015-12-15	$49.81	$50.09	$49.03	$49.84	$49.84	186,900
2015-12-14	$49.30	$50.28	$48.93	$49.50	$49.50	411,900
2015-12-11	$48.25	$49.31	$48.25	$48.80	$48.80	381,700
2015-12-10	$48.62	$49.72	$48.62	$49.05	$49.05	198,900
2015-12-09	$49.14	$49.57	$48.59	$48.70	$48.70	175,400
2015-12-08	$48.55	$49.56	$48.40	$49.33	$49.33	247,200
2015-12-07	$50.00	$50.31	$49.04	$49.08	$49.08	328,300
2015-12-04	$49.88	$50.66	$49.53	$49.98	$49.98	306,200
2015-12-03	$50.31	$51.05	$49.86	$49.93	$49.93	459,900
2015-12-02	$50.35	$50.95	$49.94	$50.27	$50.27	328,600
2015-12-01	$47.55	$50.45	$47.55	$50.24	$50.24	573,500
2015-11-30	$49.49	$49.72	$48.51	$48.78	$48.78	248,000
2015-11-27	$49.02	$49.72	$48.90	$49.22	$49.22	147,700
2015-11-25	$47.80	$49.21	$47.80	$48.78	$48.78	312,400
2015-11-24	$47.42	$48.15	$47.42	$47.89	$47.89	246,100
2015-11-23	$47.44	$48.29	$47.06	$47.68	$47.68	244,700
2015-11-20	$47.04	$47.35	$46.64	$47.27	$47.27	153,500
2015-11-19	$47.76	$47.77	$46.57	$46.73	$46.73	161,800
2015-11-18	$46.84	$47.99	$46.23	$47.96	$47.96	207,800
2015-11-17	$46.78	$47.57	$46.47	$46.72	$46.72	195,900
2015-11-16	$46.81	$47.28	$45.87	$46.82	$46.82	287,000
2015-11-13	$47.20	$47.44	$46.51	$46.69	$46.69	201,900
2015-11-12	$47.15	$47.55	$45.97	$46.78	$46.78	443,600
2015-11-11	$47.94	$47.94	$47.27	$47.28	$47.28	143,900
2015-11-10	$48.39	$48.62	$47.72	$47.83	$47.83	260,300
2015-11-09	$47.87	$48.58	$47.14	$48.34	$48.34	400,100
2015-11-06	$47.66	$48.11	$47.52	$48.00	$48.00	262,100
2015-11-05	$47.01	$47.98	$46.93	$47.84	$47.84	349,100
2015-11-04	$45.90	$47.43	$45.90	$46.66	$46.66	262,300
2015-11-03	$46.10	$46.49	$45.59	$46.02	$46.02	143,900
2015-11-02	$45.59	$46.80	$45.59	$46.29	$46.29	241,600
2015-10-30	$45.49	$45.88	$45.22	$45.53	$45.53	233,000
2015-10-29	$46.00	$46.10	$45.19	$45.38	$45.38	184,200
2015-10-28	$45.56	$46.16	$45.29	$45.90	$45.90	335,000
2015-10-27	$45.32	$46.46	$45.31	$45.58	$45.58	349,800
2015-10-26	$45.45	$46.28	$45.17	$45.33	$45.33	209,700
2015-10-23	$46.36	$46.53	$45.23	$45.56	$45.56	413,400
2015-10-22	$45.00	$46.08	$44.50	$46.06	$46.06	497,500
2015-10-21	$45.25	$46.22	$43.73	$45.00	$45.00	727,500
2015-10-20	$44.75	$45.10	$43.37	$43.54	$43.54	302,500
2015-10-19	$44.20	$44.89	$44.05	$44.70	$44.70	352,000
2015-10-16	$43.25	$45.90	$42.72	$44.20	$44.20	1,535,200
2015-10-15	$38.97	$40.58	$38.97	$40.55	$40.55	134,900
2015-10-14	$39.27	$39.77	$38.01	$38.91	$38.91	224,600
2015-10-13	$39.75	$40.06	$39.08	$39.37	$39.37	166,100
2015-10-12	$39.20	$40.22	$38.66	$39.90	$39.90	183,400
2015-10-09	$38.78	$39.89	$38.71	$39.17	$39.17	153,900
2015-10-08	$38.86	$39.09	$38.02	$38.69	$38.69	258,800
2015-10-07	$38.46	$39.13	$38.00	$39.01	$39.01	250,100
2015-10-06	$39.67	$39.67	$37.85	$38.31	$38.31	182,100
2015-10-05	$40.46	$40.87	$39.61	$39.75	$39.75	167,200
2015-10-02	$39.10	$40.13	$38.78	$40.09	$40.09	184,500
2015-10-01	$39.39	$39.70	$38.79	$39.48	$39.48	230,900
2015-09-30	$38.90	$39.58	$38.26	$39.45	$39.45	361,800
2015-09-29	$39.10	$39.30	$38.00	$38.24	$38.24	289,100
2015-09-28	$40.64	$40.67	$38.75	$39.18	$39.18	283,600
2015-09-25	$42.80	$42.80	$40.57	$40.94	$40.94	228,300
2015-09-24	$42.11	$42.59	$41.68	$42.38	$42.38	144,000
2015-09-23	$42.51	$43.11	$42.07	$42.47	$42.47	178,900
2015-09-22	$41.85	$42.47	$41.49	$42.25	$42.25	280,800
2015-09-21	$42.90	$43.23	$41.99	$42.33	$42.33	188,500
2015-09-18	$42.20	$43.20	$42.20	$42.47	$42.47	252,300
2015-09-17	$41.35	$43.30	$41.35	$42.98	$42.98	274,500
2015-09-16	$40.90	$41.50	$40.54	$41.42	$41.42	118,000
2015-09-15	$40.74	$41.22	$40.21	$41.00	$41.00	158,000
2015-09-14	$39.03	$40.67	$39.03	$40.60	$40.60	295,700
2015-09-11	$39.76	$40.03	$38.84	$38.98	$38.98	394,300
2015-09-10	$39.54	$40.26	$39.29	$40.05	$40.05	182,900
2015-09-09	$40.91	$41.00	$39.59	$39.59	$39.59	245,200
2015-09-08	$40.11	$40.72	$39.34	$40.51	$40.51	139,900
2015-09-04	$39.15	$39.97	$39.10	$39.56	$39.56	116,500
2015-09-03	$39.63	$40.77	$39.63	$39.71	$39.71	141,500
2015-09-02	$39.77	$39.95	$38.72	$39.45	$39.45	266,500
2015-09-01	$40.00	$40.29	$39.00	$39.13	$39.13	191,100
2015-08-31	$41.33	$41.81	$40.52	$40.68	$40.68	164,600
2015-08-28	$41.34	$41.86	$40.69	$41.40	$41.40	143,900
2015-08-27	$40.92	$41.72	$40.53	$41.35	$41.35	185,100
2015-08-26	$40.96	$41.34	$39.03	$40.48	$40.48	236,800

Natus Medical Inc (NTUS) News Headlines

Recent Natus Medical Inc (NTUS) News

Similar Companies to Natus Medical Inc (NTUS) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Natus Medical Inc (NTUS) Exchange: NASDAQ