Oil-Dri Corp Of America (ODC) Stock

Data as of April 19, 2024

$69.03 ($-0.90) -1.29%

Oil-Dri Corp Of America - Daily Information

Click for more stock information on Oil-Dri Corp Of America.

Daily Information	Data
Date	April 19, 2024
Open	$69.87
Previous Close	$69.03
High	$70.32
Low	$68.41
Adjusted Open	$69.87
Previous Adjusted Close	$69.03
Adjusted High	$70.32
Adjusted Low	$68.41

About Oil-Dri Corp Of America (ODC)

Oil-Dri Corp of America is a publicly traded company specializing in sorbent products, specialty absorbent products, and market-specific application development. The company was founded in 1941 in Chicago as a manufacturer of cat litter and developed the worldâs first clumping cat litter in 1984. Since then, Oil-Dri has expanded to a variety of other industries, including the production of first-response boom that helps contain the oil from spills, and to provide building systems that absorb sound and light. The company owns 651 ISHS patents, and has seen a compound annual growth rate of 3.9% over the past five years. Oil-Dri's products are sold through wholesale and retail channels and more than 100 countries worldwide.

Invest in Oil-Dri Corp Of America (ODC)

$417 million in distributions.

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Oil-Dri Corp Of America (ODC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$69.87	$70.32	$68.41	$69.03	$69.03	15,315
2024-04-11	$70.92	$70.92	$69.48	$69.93	$69.93	21,859
2024-04-10	$70.00	$70.91	$69.62	$70.24	$70.24	20,956
2024-04-09	$71.38	$71.51	$70.56	$70.76	$70.76	7,744
2024-04-08	$72.42	$72.42	$70.78	$70.92	$70.92	8,077
2024-04-05	$70.09	$71.50	$70.05	$71.00	$71.00	13,890
2024-04-04	$72.93	$72.93	$70.09	$70.50	$70.50	21,991
2024-04-03	$71.25	$72.96	$71.25	$72.10	$72.10	19,584
2024-04-02	$72.90	$72.90	$71.00	$72.01	$72.01	10,557
2024-04-01	$75.09	$75.10	$72.91	$72.99	$72.99	13,528
2024-03-28	$75.69	$75.69	$73.63	$74.56	$74.56	14,675
2024-03-27	$76.92	$76.92	$74.50	$75.03	$75.03	17,889
2024-03-26	$73.90	$78.09	$72.92	$76.05	$76.05	28,357
2024-03-25	$74.52	$74.71	$73.63	$73.67	$73.67	10,143
2024-03-22	$74.99	$74.99	$73.00	$73.62	$73.62	19,648
2024-03-21	$72.00	$75.00	$71.52	$74.42	$74.42	15,362
2024-03-20	$69.80	$72.20	$69.80	$72.20	$72.20	14,760
2024-03-19	$68.81	$71.02	$68.81	$70.31	$70.31	8,770
2024-03-18	$69.51	$70.68	$68.19	$69.48	$69.48	21,787
2024-03-15	$69.25	$70.92	$69.00	$70.69	$70.69	42,339
2024-03-14	$70.70	$71.39	$69.62	$70.00	$70.00	14,802
2024-03-13	$71.50	$71.50	$70.33	$70.86	$70.86	7,160
2024-03-12	$69.46	$72.46	$69.39	$71.85	$71.85	11,829
2024-03-11	$70.39	$70.76	$68.91	$69.96	$69.96	14,387
2024-03-08	$75.10	$77.50	$70.70	$71.09	$71.09	36,270
2024-03-07	$71.99	$74.05	$71.99	$73.79	$73.79	15,844
2024-03-06	$72.02	$74.05	$71.86	$71.86	$71.86	24,394
2024-03-05	$72.77	$73.66	$71.75	$72.01	$72.01	9,400
2024-03-04	$70.67	$72.90	$70.67	$72.40	$72.40	9,361
2024-03-01	$71.29	$71.72	$70.90	$71.18	$71.18	6,972
2024-02-29	$71.49	$71.70	$70.00	$71.29	$71.29	7,144
2024-02-28	$69.04	$70.82	$69.04	$70.51	$70.51	4,096
2024-02-27	$70.55	$70.55	$69.63	$69.63	$69.63	9,506
2024-02-26	$67.52	$70.80	$66.89	$69.87	$69.87	16,096
2024-02-23	$66.65	$67.29	$65.03	$66.73	$66.73	13,497
2024-02-22	$66.66	$67.15	$66.66	$67.00	$67.00	7,434
2024-02-21	$67.25	$67.25	$66.58	$66.90	$66.61	7,304
2024-02-20	$69.99	$69.99	$67.00	$67.24	$66.95	12,328
2024-02-16	$69.15	$69.95	$69.15	$69.66	$69.36	10,420
2024-02-15	$67.89	$69.23	$67.13	$69.15	$68.85	13,388
2024-02-14	$66.42	$67.41	$64.88	$67.34	$67.05	10,890
2024-02-13	$68.53	$69.77	$64.95	$65.47	$65.19	25,514
2024-02-12	$65.33	$70.63	$65.33	$69.72	$69.42	14,387
2024-02-09	$65.92	$66.33	$65.16	$65.76	$65.76	15,803
2024-02-08	$65.06	$66.75	$65.06	$65.90	$65.90	6,148
2024-02-07	$63.50	$65.33	$63.50	$64.52	$64.52	11,829
2024-02-06	$63.66	$63.66	$62.56	$63.22	$63.22	7,158
2024-02-05	$64.16	$64.57	$62.92	$64.15	$64.15	11,703
2024-02-02	$64.84	$65.00	$64.16	$64.48	$64.48	9,931
2024-02-01	$65.38	$65.75	$64.05	$65.74	$65.74	9,503
2024-01-31	$66.53	$66.53	$64.86	$64.96	$64.96	21,690
2024-01-30	$66.93	$67.12	$66.20	$66.52	$66.52	5,358
2024-01-29	$67.00	$67.01	$66.31	$66.89	$66.89	8,428
2024-01-26	$70.89	$70.89	$66.64	$66.90	$66.90	9,214
2024-01-25	$69.20	$70.47	$69.01	$70.20	$70.20	14,436
2024-01-24	$67.03	$70.42	$66.23	$69.17	$69.17	22,239
2024-01-23	$68.39	$68.39	$66.17	$66.29	$66.29	14,977
2024-01-22	$66.30	$68.26	$66.27	$67.85	$67.85	14,515
2024-01-19	$68.06	$68.06	$65.89	$66.16	$66.16	16,487
2024-01-18	$67.50	$68.19	$66.70	$67.84	$67.84	9,296
2024-01-17	$66.00	$67.56	$65.80	$67.42	$67.42	9,790
2024-01-16	$66.48	$66.85	$66.03	$66.85	$66.85	13,003
2024-01-12	$66.85	$67.78	$66.63	$67.39	$67.39	10,447
2024-01-11	$65.98	$66.92	$65.67	$66.85	$66.85	11,271
2024-01-10	$67.06	$68.54	$66.50	$66.96	$66.96	17,707
2024-01-09	$66.53	$67.83	$66.50	$67.30	$67.30	12,135
2024-01-08	$66.69	$67.51	$66.50	$67.30	$67.30	10,330
2024-01-05	$67.41	$68.92	$67.20	$67.25	$67.25	22,452
2024-01-04	$68.65	$68.89	$67.71	$68.09	$68.09	13,753
2024-01-03	$69.15	$69.90	$67.91	$67.96	$67.96	24,169
2024-01-02	$67.70	$69.12	$67.66	$68.97	$68.97	18,215
2023-12-29	$68.95	$68.95	$65.38	$67.08	$67.08	76,356
2023-12-28	$69.29	$69.47	$68.78	$69.17	$69.17	14,154
2023-12-27	$69.00	$69.69	$68.50	$69.66	$69.66	14,521
2023-12-26	$70.59	$70.59	$68.73	$69.41	$69.41	17,596
2023-12-22	$72.76	$72.76	$69.46	$69.97	$69.97	30,861
2023-12-21	$72.20	$73.50	$72.20	$73.35	$73.35	14,111
2023-12-20	$71.29	$73.41	$71.29	$71.59	$71.59	19,953
2023-12-19	$69.76	$72.27	$69.76	$71.71	$71.71	19,865
2023-12-18	$68.89	$71.09	$68.65	$69.08	$69.08	22,123
2023-12-15	$69.34	$69.50	$66.96	$68.89	$68.89	40,830
2023-12-14	$69.00	$71.50	$67.91	$69.63	$69.63	26,729
2023-12-13	$64.25	$69.93	$63.46	$69.37	$69.37	26,827
2023-12-12	$60.59	$66.09	$60.59	$64.68	$64.68	44,549
2023-12-11	$59.19	$59.19	$58.18	$58.91	$58.91	19,706
2023-12-08	$57.28	$59.03	$57.28	$59.03	$59.03	15,559
2023-12-07	$57.07	$57.88	$56.82	$57.26	$57.26	13,059
2023-12-06	$58.27	$58.27	$57.20	$57.38	$57.38	12,686
2023-12-05	$55.51	$58.37	$54.91	$58.19	$58.19	28,967
2023-12-04	$56.61	$57.96	$55.05	$55.51	$55.51	27,588
2023-12-01	$56.52	$57.75	$55.82	$56.00	$56.00	18,736
2023-11-30	$56.90	$57.09	$56.51	$56.76	$56.76	7,643
2023-11-29	$57.10	$57.58	$56.79	$56.90	$56.90	11,724
2023-11-28	$57.61	$57.98	$57.01	$57.01	$57.01	8,261
2023-11-27	$57.80	$58.14	$57.30	$57.43	$57.43	10,058
2023-11-24	$57.55	$58.46	$57.55	$57.78	$57.78	6,726
2023-11-22	$57.66	$58.81	$57.66	$58.05	$58.05	12,379
2023-11-21	$57.93	$58.75	$56.93	$57.11	$57.11	14,842
2023-11-20	$58.00	$58.46	$57.01	$57.85	$57.85	14,302
2023-11-17	$58.08	$58.83	$57.47	$57.83	$57.83	20,252
2023-11-16	$59.01	$59.23	$57.25	$57.63	$57.63	21,472
2023-11-15	$59.13	$61.06	$58.66	$58.90	$58.90	15,798
2023-11-14	$59.68	$59.99	$57.38	$59.74	$59.74	33,388
2023-11-13	$57.76	$59.27	$55.55	$58.53	$58.53	10,973
2023-11-10	$57.97	$58.64	$57.20	$57.61	$57.61	13,124
2023-11-09	$57.85	$58.61	$57.75	$57.86	$57.86	9,120
2023-11-08	$59.96	$59.96	$58.25	$58.43	$58.14	8,220
2023-11-07	$57.80	$58.77	$57.80	$58.63	$58.34	11,866
2023-11-06	$57.31	$58.45	$56.86	$57.96	$57.67	14,392
2023-11-03	$57.96	$57.96	$56.74	$57.30	$57.01	11,945
2023-11-02	$56.40	$58.28	$55.17	$57.03	$56.75	13,489
2023-11-01	$57.71	$57.71	$56.34	$56.72	$56.44	8,190
2023-10-31	$57.50	$58.31	$57.13	$57.28	$56.99	12,051
2023-10-30	$56.12	$57.49	$54.80	$57.36	$57.07	22,954
2023-10-27	$55.92	$57.04	$55.43	$56.06	$55.78	14,089
2023-10-26	$56.39	$57.09	$55.41	$55.91	$55.63	46,947
2023-10-25	$57.32	$57.32	$55.94	$56.31	$56.03	12,418
2023-10-24	$56.82	$57.80	$56.82	$57.54	$57.25	16,342
2023-10-23	$56.70	$57.25	$56.37	$56.81	$56.53	10,792
2023-10-20	$56.87	$58.00	$56.79	$57.28	$56.99	15,586
2023-10-19	$57.18	$57.50	$56.54	$56.87	$56.59	13,917
2023-10-18	$58.06	$58.58	$57.08	$57.54	$57.25	16,307
2023-10-17	$57.78	$59.27	$56.57	$58.65	$58.36	40,942
2023-10-16	$57.02	$59.55	$56.84	$57.35	$57.06	49,848
2023-10-13	$64.00	$65.70	$55.76	$56.77	$56.49	53,471
2023-10-12	$63.00	$63.20	$60.62	$62.05	$61.74	24,662
2023-10-11	$63.53	$63.53	$62.71	$62.97	$62.66	14,082
2023-10-10	$62.94	$63.89	$62.79	$63.68	$63.36	11,752
2023-10-09	$63.73	$63.73	$62.45	$62.85	$62.54	15,169
2023-10-06	$64.48	$65.47	$63.06	$63.73	$63.41	32,647
2023-10-05	$61.30	$65.17	$61.30	$65.17	$64.84	32,523
2023-10-04	$60.64	$62.00	$60.28	$61.59	$61.28	17,700
2023-10-03	$60.61	$61.44	$60.25	$60.58	$60.28	14,139
2023-10-02	$61.63	$61.63	$60.38	$60.61	$60.31	14,972
2023-09-29	$62.11	$62.11	$60.90	$61.75	$61.44	17,045
2023-09-28	$60.62	$61.89	$60.33	$61.53	$61.22	11,024
2023-09-27	$62.15	$62.15	$59.66	$61.01	$60.71	20,239
2023-09-26	$62.33	$62.96	$62.00	$62.48	$62.17	15,074
2023-09-25	$62.77	$62.77	$62.01	$62.56	$62.25	9,863
2023-09-22	$62.79	$64.33	$61.81	$62.75	$62.75	18,132
2023-09-21	$63.11	$64.68	$62.06	$62.23	$62.23	12,957
2023-09-20	$64.87	$66.23	$63.72	$63.84	$63.84	23,350
2023-09-19	$63.06	$64.83	$62.68	$64.32	$64.32	15,445
2023-09-18	$65.01	$65.45	$62.85	$63.14	$63.14	17,721
2023-09-15	$61.80	$65.12	$61.10	$65.04	$65.04	69,724
2023-09-14	$59.74	$61.80	$59.74	$61.33	$61.33	28,064
2023-09-13	$61.41	$61.41	$59.89	$60.36	$60.36	26,790
2023-09-12	$61.34	$62.20	$61.00	$61.54	$61.54	17,921
2023-09-11	$63.04	$64.13	$61.11	$61.34	$61.34	28,666
2023-09-08	$63.82	$63.82	$62.69	$63.03	$63.03	15,036
2023-09-07	$64.15	$64.15	$63.20	$63.35	$63.35	18,626
2023-09-06	$64.19	$64.32	$62.83	$63.79	$63.79	21,485
2023-09-05	$66.99	$66.99	$63.64	$64.24	$64.24	32,596
2023-09-01	$67.09	$67.64	$66.45	$67.24	$67.24	18,333
2023-08-31	$67.65	$68.26	$67.14	$67.40	$67.40	10,213
2023-08-30	$67.43	$67.69	$66.70	$67.49	$67.49	18,526
2023-08-29	$66.57	$67.19	$66.00	$67.04	$67.04	23,080
2023-08-28	$67.42	$68.26	$66.61	$67.07	$67.07	14,247
2023-08-25	$67.75	$68.40	$67.29	$67.66	$67.66	14,040
2023-08-24	$67.26	$68.27	$67.26	$67.29	$67.29	20,233
2023-08-23	$67.86	$67.87	$67.30	$67.71	$67.71	15,660
2023-08-22	$67.15	$67.71	$67.15	$67.36	$67.36	11,823
2023-08-21	$67.73	$68.12	$66.27	$67.54	$67.54	20,714
2023-08-18	$65.55	$67.53	$64.53	$67.10	$67.10	36,588
2023-08-17	$68.88	$68.88	$65.42	$66.09	$66.09	25,715
2023-08-16	$67.40	$69.09	$67.16	$68.44	$68.44	38,529
2023-08-15	$65.18	$68.53	$65.18	$67.43	$67.43	54,438
2023-08-14	$63.19	$65.02	$62.90	$64.99	$64.99	75,605
2023-08-11	$64.00	$64.61	$63.55	$64.07	$64.07	23,309
2023-08-10	$64.01	$64.61	$63.35	$64.13	$64.13	37,695
2023-08-09	$64.05	$64.69	$63.60	$64.00	$63.71	28,662
2023-08-08	$63.67	$64.53	$63.46	$64.32	$64.03	22,523
2023-08-07	$63.85	$64.17	$63.46	$63.69	$63.40	19,655
2023-08-04	$63.60	$63.92	$62.87	$63.70	$63.41	22,635
2023-08-03	$63.59	$64.61	$63.51	$63.71	$63.42	10,078
2023-08-02	$64.00	$64.54	$63.48	$63.61	$63.32	15,083
2023-08-01	$62.45	$64.17	$62.45	$63.89	$63.60	27,388
2023-07-31	$63.60	$63.90	$62.45	$62.77	$62.49	29,843
2023-07-28	$63.55	$64.15	$63.55	$63.62	$63.62	13,511
2023-07-27	$64.08	$64.75	$63.03	$63.55	$63.55	22,630
2023-07-26	$62.94	$64.07	$62.94	$64.06	$64.06	31,547
2023-07-25	$63.16	$63.87	$62.53	$62.85	$62.85	23,662
2023-07-24	$63.07	$63.76	$62.66	$63.34	$63.34	23,654
2023-07-21	$63.77	$63.99	$62.57	$63.09	$63.09	27,398
2023-07-20	$63.50	$64.11	$62.63	$63.77	$63.77	37,553
2023-07-19	$61.99	$63.64	$61.65	$63.64	$63.64	39,222
2023-07-18	$61.94	$62.79	$61.17	$62.08	$62.08	63,402
2023-07-17	$62.15	$63.01	$62.15	$62.31	$62.31	54,081
2023-07-14	$63.86	$63.86	$62.30	$62.46	$62.46	34,391
2023-07-13	$62.55	$63.51	$62.07	$63.42	$63.42	31,799
2023-07-12	$62.88	$63.05	$62.05	$62.53	$62.53	40,803
2023-07-11	$62.00	$63.50	$62.00	$62.79	$62.79	48,716
2023-07-10	$63.08	$63.90	$61.57	$61.94	$61.94	53,554
2023-07-07	$62.00	$64.00	$61.79	$62.92	$62.92	56,923
2023-07-06	$60.06	$62.27	$59.28	$61.95	$61.95	68,590
2023-07-05	$59.16	$60.82	$58.61	$60.66	$60.66	42,887
2023-07-03	$59.00	$59.44	$58.52	$59.14	$59.14	21,140
2023-06-30	$58.91	$60.00	$57.88	$58.99	$58.99	133,873
2023-06-29	$58.40	$59.19	$57.42	$58.49	$58.49	41,838
2023-06-28	$57.23	$59.00	$57.23	$58.39	$58.39	51,899
2023-06-27	$56.69	$59.12	$56.69	$57.44	$57.44	55,535
2023-06-26	$53.93	$57.45	$53.76	$56.94	$56.94	87,339
2023-06-23	$56.48	$57.84	$52.64	$53.95	$53.95	695,046
2023-06-22	$55.84	$58.34	$55.26	$56.23	$56.23	64,343
2023-06-21	$57.33	$58.29	$56.35	$56.35	$56.35	75,935
2023-06-20	$54.93	$57.90	$54.47	$57.42	$57.42	82,181
2023-06-16	$50.43	$54.97	$50.13	$54.91	$54.91	106,993
2023-06-15	$49.69	$50.93	$49.69	$50.82	$50.82	43,276
2023-06-14	$49.80	$50.67	$49.31	$49.86	$49.86	75,930
2023-06-13	$50.09	$51.00	$49.62	$50.10	$50.10	71,020
2023-06-12	$48.62	$52.72	$48.50	$50.67	$50.67	104,795
2023-06-09	$44.84	$47.09	$44.25	$47.07	$47.07	112,196
2023-06-08	$39.51	$40.71	$39.46	$40.55	$40.55	23,033
2023-06-07	$38.80	$39.84	$38.56	$39.27	$39.27	20,503
2023-06-06	$38.99	$39.07	$38.37	$38.86	$38.86	21,685
2023-06-05	$39.88	$39.88	$37.86	$38.29	$38.29	16,800
2023-06-02	$38.15	$39.96	$37.95	$39.56	$39.56	18,472
2023-06-01	$37.61	$38.56	$37.43	$37.88	$37.88	17,466
2023-05-31	$37.14	$38.38	$36.84	$37.97	$37.97	8,121
2023-05-30	$38.26	$38.27	$37.10	$37.54	$37.54	16,130
2023-05-26	$38.52	$39.10	$38.06	$38.26	$38.26	10,813
2023-05-25	$37.95	$39.02	$37.66	$38.37	$38.37	15,195
2023-05-24	$38.82	$38.83	$37.81	$37.94	$37.94	12,893
2023-05-23	$38.20	$39.26	$38.00	$38.87	$38.87	17,900
2023-05-22	$40.87	$40.89	$38.22	$38.26	$38.26	29,610
2023-05-19	$40.77	$41.16	$39.80	$40.88	$40.88	13,305
2023-05-18	$41.09	$41.27	$39.86	$40.34	$40.34	15,405
2023-05-17	$39.88	$41.52	$39.75	$41.28	$41.28	11,511
2023-05-16	$40.61	$40.70	$39.52	$40.03	$40.03	19,232
2023-05-15	$40.28	$41.15	$40.11	$41.15	$41.15	11,850
2023-05-12	$40.30	$40.93	$39.86	$40.55	$40.55	9,108
2023-05-11	$39.89	$40.30	$39.24	$40.19	$40.19	10,397
2023-05-10	$41.29	$41.99	$40.10	$40.24	$40.24	10,983
2023-05-09	$41.24	$41.67	$39.98	$41.26	$41.26	8,861
2023-05-08	$42.04	$42.07	$41.05	$41.81	$41.81	13,737
2023-05-05	$42.54	$42.57	$41.71	$42.04	$42.04	11,271
2023-05-04	$42.81	$42.81	$41.70	$42.24	$42.24	12,121
2023-05-03	$42.16	$43.46	$41.74	$43.04	$43.04	16,399
2023-05-02	$41.75	$42.88	$40.78	$42.59	$42.59	10,318
2023-05-01	$42.15	$42.27	$41.07	$42.27	$42.27	16,005
2023-04-28	$42.06	$42.71	$41.32	$42.38	$42.38	16,389
2023-04-27	$43.00	$43.10	$41.83	$42.43	$42.43	8,530
2023-04-26	$42.62	$43.32	$42.33	$42.92	$42.92	16,981
2023-04-25	$44.95	$45.59	$42.37	$42.62	$42.62	44,235
2023-04-24	$44.16	$44.94	$43.32	$44.94	$44.94	25,188
2023-04-21	$43.55	$44.94	$43.40	$44.17	$44.17	45,102
2023-04-20	$42.61	$43.97	$42.45	$43.93	$43.93	22,047
2023-04-19	$42.42	$43.39	$42.40	$43.30	$43.30	10,535
2023-04-18	$40.71	$42.95	$40.44	$42.45	$42.45	53,303
2023-04-17	$41.17	$41.59	$40.79	$40.98	$40.98	15,328
2023-04-14	$42.65	$42.65	$40.83	$40.89	$40.89	37,420
2023-04-13	$42.64	$42.96	$41.88	$42.81	$42.81	18,164
2023-04-12	$41.50	$43.12	$41.47	$43.09	$43.09	25,470
2023-04-11	$40.90	$41.87	$40.90	$41.66	$41.66	31,837
2023-04-10	$40.62	$42.35	$40.54	$41.00	$41.00	24,190
2023-04-06	$41.06	$41.68	$40.69	$40.94	$40.94	14,383
2023-04-05	$40.96	$41.48	$40.45	$40.92	$40.92	15,334
2023-04-04	$41.84	$41.92	$40.62	$41.08	$41.08	11,310
2023-04-03	$41.14	$42.26	$40.22	$42.25	$42.25	20,975
2023-03-31	$39.21	$42.02	$39.21	$41.61	$41.61	26,765
2023-03-30	$38.50	$39.43	$38.14	$38.73	$38.73	13,035
2023-03-29	$37.26	$38.31	$37.26	$38.05	$38.05	27,577
2023-03-28	$38.48	$38.48	$36.01	$37.26	$37.26	36,777
2023-03-27	$37.46	$39.05	$37.13	$38.50	$38.50	34,473
2023-03-24	$37.64	$37.77	$36.02	$36.99	$36.99	48,892
2023-03-23	$35.84	$37.71	$34.63	$37.25	$37.25	104,975
2023-03-22	$37.97	$37.97	$35.87	$35.89	$35.89	61,914
2023-03-21	$37.86	$38.50	$37.27	$37.65	$37.65	35,126
2023-03-20	$37.88	$39.05	$37.62	$38.49	$38.49	27,075
2023-03-17	$40.46	$40.46	$37.52	$37.72	$37.72	43,050
2023-03-16	$39.89	$40.45	$39.59	$40.29	$40.29	20,303
2023-03-15	$39.57	$39.88	$39.18	$39.18	$39.18	13,710
2023-03-14	$40.24	$40.56	$39.75	$39.78	$39.78	15,881
2023-03-13	$40.31	$40.85	$39.63	$39.97	$39.97	26,101
2023-03-10	$39.20	$40.28	$38.06	$40.14	$40.14	24,425
2023-03-09	$37.00	$39.20	$37.00	$39.06	$39.06	33,085
2023-03-08	$37.55	$38.43	$37.53	$38.11	$38.11	16,398
2023-03-07	$37.84	$38.32	$37.53	$37.61	$37.61	17,225
2023-03-06	$38.21	$38.21	$37.43	$37.73	$37.73	9,032
2023-03-03	$36.66	$38.20	$36.66	$38.20	$38.20	13,299
2023-03-02	$37.34	$37.87	$37.23	$37.47	$37.47	17,290
2023-03-01	$37.45	$37.45	$37.05	$37.34	$37.34	5,976
2023-02-28	$37.78	$37.78	$37.12	$37.43	$37.43	7,646
2023-02-27	$37.80	$38.12	$37.11	$37.87	$37.87	17,539
2023-02-24	$37.14	$37.14	$36.52	$36.94	$36.94	6,075
2023-02-23	$37.59	$37.59	$36.69	$37.57	$37.57	9,009
2023-02-22	$36.19	$36.83	$36.19	$36.69	$36.69	5,407
2023-02-21	$37.14	$37.14	$36.19	$36.29	$36.29	5,737
2023-02-17	$36.62	$37.22	$36.62	$37.02	$37.02	5,287
2023-02-16	$36.65	$37.48	$36.65	$36.88	$36.88	6,393
2023-02-15	$37.55	$37.97	$37.40	$37.55	$37.55	5,251
2023-02-14	$37.84	$37.88	$37.30	$37.49	$37.49	7,056
2023-02-13	$37.75	$38.23	$37.38	$37.66	$37.66	12,468
2023-02-10	$37.83	$38.19	$37.46	$37.72	$37.72	11,474
2023-02-09	$38.18	$38.18	$37.56	$37.76	$37.76	8,320
2023-02-08	$38.00	$38.44	$37.85	$38.10	$37.82	17,193
2023-02-07	$37.51	$38.35	$37.20	$37.96	$37.68	36,617
2023-02-06	$37.10	$37.61	$37.04	$37.40	$37.40	13,916
2023-02-03	$36.31	$37.33	$36.31	$37.30	$37.30	8,630
2023-02-02	$36.74	$36.97	$36.23	$36.86	$36.86	10,980
2023-02-01	$36.35	$36.78	$36.25	$36.53	$36.53	16,264
2023-01-31	$35.93	$36.29	$35.32	$36.29	$36.29	17,836
2023-01-30	$35.45	$36.04	$35.23	$35.79	$35.79	22,268
2023-01-27	$34.58	$35.44	$34.27	$35.43	$35.43	14,814
2023-01-26	$34.95	$35.05	$34.61	$35.05	$35.05	33,903
2023-01-25	$34.58	$34.94	$34.43	$34.94	$34.94	2,614
2023-01-24	$34.60	$35.05	$34.41	$34.79	$34.79	6,945
2023-01-23	$35.35	$35.35	$34.70	$34.87	$34.87	6,186
2023-01-20	$35.05	$35.40	$35.05	$35.37	$35.37	6,440
2023-01-19	$34.94	$35.30	$34.60	$35.30	$35.30	7,596
2023-01-18	$35.00	$35.14	$34.55	$35.09	$35.09	4,731
2023-01-17	$34.38	$35.44	$34.38	$35.18	$35.18	7,046
2023-01-13	$35.05	$35.39	$34.61	$35.21	$35.21	16,077
2023-01-12	$35.00	$35.85	$35.00	$35.07	$35.07	24,458
2023-01-11	$35.14	$35.14	$34.91	$35.02	$35.02	8,265
2023-01-10	$34.98	$35.12	$34.53	$35.00	$35.00	10,568
2023-01-09	$34.70	$35.30	$34.58	$34.86	$34.86	21,974
2023-01-06	$34.14	$34.70	$33.99	$34.70	$34.70	6,634
2023-01-05	$34.14	$34.41	$33.40	$34.41	$34.41	7,486
2023-01-04	$33.60	$34.10	$33.42	$33.84	$33.84	8,778
2023-01-03	$33.50	$34.13	$33.45	$33.82	$33.82	12,852
2022-12-30	$33.49	$33.82	$32.68	$33.54	$33.54	2,801
2022-12-29	$33.22	$33.60	$33.00	$33.33	$33.33	6,362
2022-12-28	$33.65	$33.87	$32.74	$32.94	$32.94	4,656
2022-12-27	$32.83	$33.67	$32.83	$33.44	$33.44	2,822
2022-12-23	$33.13	$33.28	$32.64	$32.64	$32.64	3,022
2022-12-22	$33.30	$33.44	$32.87	$32.88	$32.88	5,186
2022-12-21	$33.22	$33.86	$33.02	$33.02	$33.02	4,624
2022-12-20	$32.76	$33.38	$32.76	$32.81	$32.81	4,966
2022-12-19	$32.32	$32.70	$32.32	$32.49	$32.49	4,362
2022-12-16	$31.76	$32.47	$31.76	$32.22	$32.22	7,821
2022-12-15	$32.70	$32.83	$31.90	$32.17	$32.17	7,791
2022-12-14	$32.01	$32.70	$32.01	$32.20	$32.20	11,409
2022-12-13	$33.41	$33.66	$32.00	$32.06	$32.06	21,485
2022-12-12	$33.83	$34.32	$33.20	$33.47	$33.47	6,917
2022-12-09	$34.58	$34.58	$33.50	$33.50	$33.50	26,460
2022-12-08	$34.60	$34.61	$33.57	$34.42	$34.42	10,634
2022-12-07	$32.84	$34.20	$32.81	$34.12	$34.12	21,770
2022-12-06	$32.17	$32.83	$31.98	$32.54	$32.54	5,146
2022-12-05	$32.57	$32.57	$31.58	$32.50	$32.50	6,163
2022-12-02	$32.50	$32.50	$31.98	$32.50	$32.50	3,254
2022-12-01	$32.75	$32.75	$32.41	$32.50	$32.50	6,992
2022-11-30	$32.31	$32.70	$32.27	$32.70	$32.70	13,768
2022-11-29	$32.43	$32.43	$31.65	$32.34	$32.34	4,607
2022-11-28	$31.95	$32.46	$31.70	$32.45	$32.45	11,146
2022-11-25	$32.31	$32.31	$31.97	$32.18	$32.18	1,372
2022-11-23	$32.45	$32.45	$31.44	$32.20	$32.20	4,125
2022-11-22	$32.44	$32.44	$31.98	$32.23	$32.23	6,733
2022-11-21	$31.70	$32.33	$30.65	$32.15	$32.15	3,699
2022-11-18	$31.10	$31.75	$31.10	$31.49	$31.49	3,055
2022-11-17	$31.57	$32.01	$31.38	$31.55	$31.55	4,005
2022-11-16	$31.50	$32.01	$31.08	$31.74	$31.74	3,936
2022-11-15	$31.81	$32.05	$31.06	$32.05	$32.05	12,032
2022-11-14	$31.00	$32.38	$30.49	$31.78	$31.78	7,596
2022-11-11	$31.00	$31.50	$30.85	$31.44	$31.44	6,441
2022-11-10	$31.47	$31.84	$30.83	$31.25	$31.25	4,933
2022-11-09	$31.19	$31.83	$30.75	$31.83	$31.83	12,537
2022-11-08	$30.34	$32.35	$30.34	$32.17	$31.89	15,621
2022-11-07	$30.00	$30.61	$30.00	$30.24	$29.98	3,880
2022-11-04	$30.71	$30.71	$29.91	$30.29	$30.03	5,169
2022-11-03	$29.66	$30.74	$29.33	$30.60	$30.33	8,045
2022-11-02	$29.89	$30.23	$29.40	$29.56	$29.30	14,609
2022-11-01	$29.76	$30.36	$29.70	$29.78	$29.52	14,903
2022-10-31	$29.94	$30.80	$29.53	$29.53	$29.27	11,934
2022-10-28	$27.84	$30.30	$27.84	$30.17	$29.91	24,877
2022-10-27	$28.11	$28.11	$27.38	$27.79	$27.55	5,783
2022-10-26	$27.12	$28.15	$26.54	$27.56	$27.32	14,077
2022-10-25	$27.66	$27.91	$26.81	$27.13	$27.13	7,006
2022-10-24	$27.00	$28.24	$26.58	$27.79	$27.79	11,520
2022-10-21	$27.39	$27.77	$26.80	$27.17	$27.17	10,543
2022-10-20	$27.51	$27.90	$26.90	$27.00	$27.00	15,164
2022-10-19	$27.30	$27.89	$26.60	$27.51	$27.51	6,310
2022-10-18	$27.16	$27.98	$26.95	$27.37	$27.37	14,969
2022-10-17	$26.51	$27.75	$26.38	$26.77	$26.77	13,503
2022-10-14	$24.19	$26.91	$24.00	$26.23	$26.23	69,218
2022-10-13	$23.16	$23.16	$22.14	$22.87	$22.87	23,827
2022-10-12	$22.53	$23.20	$22.52	$23.20	$23.20	4,722
2022-10-11	$22.96	$23.22	$22.35	$22.49	$22.49	14,262
2022-10-10	$22.70	$23.25	$22.65	$22.65	$22.65	8,744
2022-10-07	$23.25	$23.50	$22.20	$22.60	$22.60	21,237
2022-10-06	$23.11	$23.75	$22.81	$23.39	$23.39	13,499
2022-10-05	$23.90	$24.43	$23.63	$23.64	$23.64	10,007
2022-10-04	$24.38	$24.57	$23.95	$23.96	$23.96	10,137
2022-10-03	$24.78	$25.30	$24.32	$24.49	$24.49	7,594
2022-09-30	$25.30	$25.30	$24.12	$24.20	$24.20	10,856
2022-09-29	$24.40	$24.51	$24.06	$24.37	$24.37	6,557
2022-09-28	$24.74	$24.74	$24.15	$24.37	$24.37	6,073
2022-09-27	$24.31	$24.75	$24.01	$24.37	$24.37	7,636
2022-09-26	$24.41	$24.67	$23.88	$24.49	$24.49	9,255
2022-09-23	$25.50	$25.91	$24.02	$24.75	$24.75	12,024
2022-09-22	$25.86	$26.10	$25.26	$25.26	$25.26	4,370
2022-09-21	$26.19	$26.41	$26.00	$26.01	$26.01	4,727
2022-09-20	$25.60	$26.20	$25.31	$26.20	$26.20	9,507
2022-09-19	$25.93	$25.97	$25.01	$25.36	$25.36	9,318
2022-09-16	$25.68	$26.26	$25.48	$26.11	$26.11	20,406
2022-09-15	$25.48	$25.99	$25.40	$25.68	$25.68	4,160
2022-09-14	$25.92	$26.29	$25.40	$25.51	$25.51	7,026
2022-09-13	$26.11	$26.59	$25.89	$26.05	$26.05	5,284
2022-09-12	$26.81	$27.08	$26.30	$26.53	$26.53	8,115
2022-09-09	$26.40	$26.70	$26.40	$26.58	$26.58	3,611
2022-09-08	$26.17	$26.64	$25.49	$26.49	$26.49	4,831
2022-09-07	$26.50	$26.50	$26.11	$26.40	$26.40	4,639
2022-09-06	$27.30	$27.40	$26.56	$26.76	$26.76	9,261
2022-09-02	$27.06	$27.32	$26.89	$27.07	$27.07	2,939
2022-09-01	$26.98	$27.37	$26.73	$27.20	$27.20	5,710
2022-08-31	$27.14	$27.59	$26.70	$27.59	$27.59	15,364
2022-08-30	$27.32	$27.40	$27.03	$27.14	$27.14	2,739
2022-08-29	$27.63	$27.63	$27.23	$27.44	$27.44	4,115
2022-08-26	$27.91	$28.46	$27.45	$27.75	$27.75	10,126
2022-08-25	$28.16	$28.16	$27.30	$27.63	$27.63	7,340
2022-08-24	$28.83	$28.86	$27.60	$28.10	$28.10	7,527
2022-08-23	$29.13	$29.37	$28.62	$28.62	$28.62	5,770
2022-08-22	$28.65	$29.52	$28.55	$29.36	$29.36	16,846
2022-08-19	$28.70	$28.85	$28.34	$28.65	$28.65	8,464
2022-08-18	$28.38	$28.84	$28.18	$28.71	$28.71	4,364
2022-08-17	$28.50	$28.55	$28.11	$28.11	$28.11	3,919
2022-08-16	$28.14	$28.80	$27.82	$28.41	$28.41	16,802
2022-08-15	$27.50	$28.50	$27.50	$28.50	$28.50	8,383
2022-08-12	$26.59	$27.92	$26.51	$27.92	$27.92	14,429
2022-08-11	$27.55	$27.55	$26.71	$26.85	$26.85	8,557
2022-08-10	$27.23	$27.67	$27.18	$27.57	$27.29	7,504
2022-08-09	$27.60	$27.77	$26.46	$27.18	$26.90	18,843
2022-08-08	$27.82	$27.82	$27.60	$27.60	$27.32	7,071
2022-08-05	$28.00	$28.19	$27.55	$27.55	$27.27	15,465
2022-08-04	$29.02	$29.02	$27.82	$27.82	$27.53	10,863
2022-08-03	$29.20	$29.57	$27.18	$28.74	$28.44	28,973
2022-08-02	$31.00	$31.67	$30.22	$30.25	$29.94	12,135
2022-08-01	$30.00	$31.53	$30.00	$30.98	$30.66	24,205
2022-07-29	$29.80	$30.20	$29.77	$30.14	$29.83	4,201
2022-07-28	$30.01	$30.71	$29.70	$29.70	$29.39	14,760
2022-07-27	$29.99	$30.47	$29.74	$30.35	$30.04	8,889
2022-07-26	$30.17	$30.50	$29.91	$30.22	$29.91	8,700
2022-07-25	$30.58	$30.95	$30.28	$30.64	$30.32	12,509
2022-07-22	$30.96	$31.08	$30.55	$30.60	$30.28	6,309
2022-07-21	$31.54	$31.67	$30.92	$30.92	$30.60	14,222
2022-07-20	$32.05	$32.17	$31.32	$31.32	$31.00	7,028
2022-07-19	$32.03	$32.63	$31.83	$31.91	$31.58	17,066
2022-07-18	$31.00	$31.77	$31.00	$31.75	$31.42	12,873
2022-07-15	$30.96	$31.31	$30.94	$30.94	$30.62	12,149
2022-07-14	$31.01	$31.84	$30.60	$30.90	$30.58	18,126
2022-07-13	$31.17	$31.51	$30.88	$31.40	$31.08	13,450
2022-07-12	$31.03	$31.50	$31.03	$31.09	$30.77	14,147
2022-07-11	$30.28	$31.43	$30.28	$31.30	$30.98	20,772
2022-07-08	$30.27	$30.93	$29.86	$30.57	$30.25	10,202
2022-07-07	$30.64	$30.74	$30.11	$30.43	$30.12	14,397
2022-07-06	$31.40	$31.57	$30.31	$30.66	$30.34	11,375
2022-07-05	$30.81	$31.37	$30.65	$31.26	$30.94	39,031
2022-07-01	$30.45	$31.01	$30.03	$30.93	$30.61	26,915
2022-06-30	$31.01	$31.01	$30.33	$30.65	$30.33	21,871
2022-06-29	$30.99	$31.33	$30.87	$31.17	$30.85	56,749
2022-06-28	$31.11	$31.84	$30.83	$31.08	$30.76	38,215
2022-06-27	$31.40	$32.37	$31.01	$31.07	$30.75	120,390
2022-06-24	$29.57	$31.77	$29.17	$31.77	$31.44	790,846
2022-06-23	$29.02	$29.48	$28.69	$29.48	$29.18	52,535
2022-06-22	$26.79	$29.20	$26.79	$28.97	$28.67	63,885
2022-06-21	$26.42	$27.28	$26.16	$27.25	$26.97	58,929
2022-06-17	$26.22	$26.40	$25.39	$26.28	$26.01	102,335
2022-06-16	$26.48	$26.59	$25.82	$25.93	$25.66	40,562
2022-06-15	$27.11	$27.42	$26.60	$26.61	$26.34	113,961
2022-06-14	$26.70	$27.43	$26.48	$26.84	$26.56	53,497
2022-06-13	$26.55	$27.57	$26.48	$26.55	$26.28	49,479
2022-06-10	$25.97	$27.10	$25.73	$27.01	$26.73	50,299
2022-06-09	$25.63	$26.66	$25.47	$26.15	$25.88	76,393
2022-06-08	$25.50	$25.82	$24.79	$25.51	$25.25	70,985
2022-06-07	$24.61	$25.90	$24.36	$25.38	$25.12	61,207
2022-06-06	$24.83	$25.71	$24.80	$24.88	$24.62	50,377
2022-06-03	$23.90	$24.88	$23.83	$24.77	$24.51	38,648
2022-06-02	$23.71	$24.03	$23.57	$23.90	$23.65	18,297
2022-06-01	$23.75	$24.02	$23.53	$23.54	$23.30	27,959
2022-05-31	$24.13	$24.16	$23.68	$23.77	$23.52	18,843
2022-05-27	$24.11	$24.20	$24.07	$24.13	$23.88	14,990
2022-05-26	$23.62	$24.06	$23.61	$23.93	$23.68	17,259
2022-05-25	$23.40	$23.67	$23.32	$23.63	$23.39	24,855
2022-05-24	$23.59	$23.76	$23.03	$23.60	$23.36	21,197
2022-05-23	$23.15	$23.93	$23.04	$23.58	$23.34	22,049
2022-05-20	$24.09	$24.09	$22.80	$22.98	$22.74	20,438
2022-05-19	$24.41	$24.41	$23.75	$23.98	$23.73	23,269
2022-05-18	$24.96	$25.01	$23.86	$24.47	$24.22	28,380
2022-05-17	$24.54	$25.06	$24.54	$25.02	$24.76	26,650
2022-05-16	$24.90	$24.90	$24.02	$24.22	$23.97	25,002
2022-05-13	$24.61	$24.90	$24.30	$24.73	$24.47	26,302
2022-05-12	$24.96	$24.96	$23.55	$24.50	$24.25	45,721
2022-05-11	$26.04	$26.73	$24.87	$24.96	$24.43	33,652
2022-05-10	$25.60	$26.08	$25.29	$25.87	$25.32	39,409
2022-05-09	$24.87	$25.44	$24.83	$25.32	$24.79	30,282
2022-05-06	$25.00	$25.25	$24.65	$24.95	$24.42	26,108
2022-05-05	$24.93	$25.03	$24.25	$25.00	$24.47	72,489
2022-05-04	$24.89	$25.22	$24.75	$25.05	$24.52	39,353
2022-05-03	$24.95	$25.23	$24.68	$25.01	$24.48	46,866
2022-05-02	$25.00	$25.03	$24.26	$24.57	$24.05	60,774
2022-04-29	$25.27	$25.33	$24.89	$24.95	$24.42	39,247
2022-04-28	$25.58	$25.58	$24.93	$25.28	$24.75	26,265
2022-04-27	$25.48	$25.50	$25.13	$25.29	$24.76	33,232
2022-04-26	$25.91	$25.91	$25.25	$25.41	$24.87	43,932
2022-04-25	$26.01	$26.11	$25.58	$25.97	$25.42	54,411
2022-04-22	$26.15	$26.31	$25.90	$26.14	$25.59	35,733
2022-04-21	$26.96	$27.01	$26.25	$26.28	$25.73	36,560
2022-04-20	$26.68	$27.05	$26.47	$26.91	$26.34	49,718
2022-04-19	$26.29	$26.60	$25.98	$26.41	$25.85	65,814
2022-04-18	$27.06	$27.26	$26.14	$26.23	$25.68	41,001
2022-04-14	$27.20	$27.61	$26.87	$27.06	$26.49	71,340
2022-04-13	$27.07	$27.61	$26.93	$27.22	$26.65	78,863
2022-04-12	$27.65	$27.87	$26.69	$27.17	$26.60	72,832
2022-04-11	$27.45	$27.84	$27.32	$27.41	$26.83	46,153
2022-04-08	$27.25	$27.72	$27.21	$27.53	$26.95	35,916
2022-04-07	$27.00	$27.41	$26.84	$27.33	$26.75	44,031
2022-04-06	$28.01	$28.12	$26.67	$26.96	$26.39	76,386
2022-04-05	$29.29	$29.57	$27.83	$27.97	$27.38	55,042
2022-04-04	$29.16	$29.60	$28.96	$29.15	$28.53	51,996
2022-04-01	$28.74	$29.43	$28.53	$29.28	$28.66	43,021
2022-03-31	$28.40	$28.78	$28.40	$28.65	$28.05	26,472
2022-03-30	$28.62	$28.95	$28.17	$28.32	$27.72	32,483
2022-03-29	$28.94	$29.85	$28.59	$28.65	$28.05	55,636
2022-03-28	$27.78	$29.03	$27.55	$28.91	$28.30	51,892
2022-03-25	$27.35	$27.78	$27.15	$27.55	$26.97	44,296
2022-03-24	$27.45	$27.86	$27.00	$27.35	$26.77	39,207
2022-03-23	$27.65	$27.98	$27.15	$27.29	$26.71	51,593
2022-03-22	$28.78	$28.78	$27.37	$27.75	$27.16	44,567
2022-03-21	$28.54	$29.13	$27.58	$27.95	$27.36	34,146
2022-03-18	$29.22	$29.50	$28.21	$28.71	$28.10	65,746
2022-03-17	$29.40	$30.19	$28.90	$29.16	$28.54	40,130
2022-03-16	$27.86	$29.44	$27.86	$29.23	$28.61	39,208
2022-03-15	$27.51	$28.18	$27.35	$27.82	$27.23	50,402
2022-03-14	$27.61	$27.61	$27.00	$27.34	$26.76	30,447
2022-03-11	$28.09	$28.09	$27.00	$27.00	$26.43	25,007
2022-03-10	$29.22	$29.23	$27.60	$28.08	$27.49	29,818
2022-03-09	$28.94	$29.66	$28.94	$29.36	$28.74	5,914
2022-03-08	$29.35	$29.35	$28.57	$28.82	$28.21	14,094
2022-03-07	$29.64	$29.78	$29.35	$29.35	$28.73	12,009
2022-03-04	$29.69	$29.98	$29.40	$29.49	$28.87	9,735
2022-03-03	$30.27	$30.27	$29.51	$29.69	$29.06	16,087
2022-03-02	$29.73	$30.30	$29.70	$30.06	$29.43	10,863
2022-03-01	$30.84	$30.84	$29.62	$29.62	$28.99	14,632
2022-02-28	$31.11	$31.11	$30.77	$30.88	$30.23	10,131
2022-02-25	$30.12	$31.64	$30.12	$30.99	$30.34	13,387
2022-02-24	$30.66	$30.66	$29.62	$30.30	$29.66	16,457
2022-02-23	$30.82	$31.11	$30.75	$30.84	$30.19	14,852
2022-02-22	$30.90	$31.03	$30.66	$30.79	$30.14	12,069
2022-02-18	$30.71	$31.43	$30.71	$31.07	$30.41	8,696
2022-02-17	$31.36	$31.41	$30.87	$30.97	$30.32	5,647
2022-02-16	$31.31	$31.85	$31.09	$31.38	$30.72	8,189
2022-02-15	$31.46	$31.60	$31.01	$31.06	$30.40	11,340
2022-02-14	$32.00	$32.00	$31.13	$31.23	$30.57	11,208
2022-02-11	$32.05	$32.32	$32.00	$32.16	$31.48	9,539
2022-02-10	$32.00	$32.34	$31.88	$32.25	$31.57	17,035
2022-02-09	$32.92	$32.92	$32.27	$32.52	$31.57	20,273
2022-02-08	$32.39	$32.55	$32.39	$32.49	$31.54	7,496
2022-02-07	$32.35	$32.97	$32.05	$32.54	$31.59	15,145
2022-02-04	$32.67	$32.93	$31.89	$32.39	$31.44	19,294
2022-02-03	$33.20	$33.21	$32.63	$32.67	$31.71	14,351
2022-02-02	$33.86	$33.86	$33.19	$33.36	$32.38	18,425
2022-02-01	$33.79	$33.89	$33.45	$33.78	$32.79	16,825
2022-01-31	$32.54	$34.17	$32.54	$34.02	$33.03	30,115
2022-01-28	$32.64	$33.11	$32.44	$33.02	$32.05	18,906
2022-01-27	$33.32	$33.86	$32.47	$32.70	$31.74	25,826
2022-01-26	$33.83	$34.03	$33.20	$33.39	$32.41	31,446
2022-01-25	$33.73	$34.07	$33.00	$33.81	$32.82	28,023
2022-01-24	$34.00	$34.35	$33.04	$34.12	$33.12	43,085
2022-01-21	$33.43	$34.49	$33.43	$34.08	$33.08	74,921
2022-01-20	$33.80	$34.44	$33.48	$33.51	$32.53	21,360
2022-01-19	$34.18	$34.22	$33.73	$33.83	$32.84	22,833
2022-01-18	$34.50	$34.50	$33.91	$33.98	$32.99	34,425
2022-01-14	$34.15	$35.16	$33.86	$34.49	$33.48	30,401
2022-01-13	$34.13	$34.96	$33.91	$34.03	$33.04	33,565
2022-01-12	$35.27	$35.35	$34.02	$34.26	$33.26	34,997
2022-01-11	$35.40	$35.50	$34.89	$35.07	$34.04	32,817
2022-01-10	$34.58	$35.49	$34.44	$35.28	$34.25	19,974
2022-01-07	$34.32	$35.71	$34.32	$34.79	$33.77	31,467
2022-01-06	$34.22	$35.09	$33.37	$34.32	$33.32	42,841
2022-01-05	$32.98	$35.14	$32.83	$34.38	$33.37	56,043
2022-01-04	$32.50	$33.54	$32.50	$32.73	$31.77	24,204
2022-01-03	$32.50	$32.85	$32.35	$32.57	$31.62	15,912
2021-12-31	$32.75	$32.85	$32.44	$32.73	$31.77	13,534
2021-12-30	$32.55	$32.76	$32.39	$32.67	$31.71	14,231
2021-12-29	$32.25	$32.85	$32.25	$32.85	$31.89	30,020
2021-12-28	$32.40	$32.46	$32.20	$32.36	$31.41	8,163
2021-12-27	$32.11	$32.32	$32.02	$32.10	$31.16	16,398
2021-12-23	$31.88	$32.11	$31.75	$32.11	$31.17	14,794
2021-12-22	$30.88	$31.63	$30.88	$31.53	$30.61	8,806
2021-12-21	$30.50	$31.12	$30.50	$31.10	$30.19	16,523
2021-12-20	$30.03	$30.28	$29.90	$30.28	$29.39	21,259
2021-12-17	$30.13	$30.59	$29.64	$30.19	$29.31	54,661
2021-12-16	$30.30	$30.80	$29.77	$30.23	$29.35	40,566
2021-12-15	$32.00	$32.35	$30.07	$30.26	$29.38	46,584
2021-12-14	$32.59	$32.76	$31.68	$31.90	$30.97	43,097
2021-12-13	$32.55	$32.97	$32.55	$32.64	$31.69	11,172
2021-12-10	$33.16	$33.32	$32.34	$32.47	$31.52	19,158
2021-12-09	$33.48	$33.80	$33.02	$33.31	$32.34	7,642
2021-12-08	$32.74	$33.73	$32.66	$33.38	$32.40	12,120
2021-12-07	$33.04	$33.28	$32.71	$32.94	$31.98	6,743
2021-12-06	$32.89	$33.25	$32.64	$32.80	$31.84	23,047
2021-12-03	$32.86	$33.07	$32.71	$32.95	$31.99	13,067
2021-12-02	$32.83	$33.32	$32.83	$32.92	$31.96	10,214
2021-12-01	$33.63	$33.98	$32.50	$32.80	$31.84	32,434
2021-11-30	$33.92	$34.28	$33.30	$33.30	$32.33	13,720
2021-11-29	$34.65	$34.93	$33.84	$33.84	$32.85	11,558
2021-11-26	$34.59	$34.75	$34.23	$34.23	$33.23	7,037
2021-11-24	$34.70	$34.89	$34.56	$34.89	$33.87	6,411
2021-11-23	$34.56	$35.12	$34.56	$34.89	$33.87	12,374
2021-11-22	$34.69	$35.29	$34.55	$34.55	$33.54	10,943
2021-11-19	$34.71	$34.97	$34.68	$34.69	$33.68	14,137
2021-11-18	$35.05	$35.19	$34.68	$34.93	$33.91	9,866
2021-11-17	$35.07	$35.07	$34.80	$34.81	$33.79	3,725
2021-11-16	$35.06	$35.42	$34.68	$35.10	$34.07	19,359
2021-11-15	$35.13	$35.13	$34.70	$34.98	$33.96	11,516
2021-11-12	$35.15	$35.30	$35.10	$35.10	$34.07	7,539
2021-11-11	$35.64	$35.64	$35.33	$35.57	$34.53	17,369
2021-11-10	$35.99	$36.08	$35.64	$35.66	$34.62	4,204
2021-11-09	$36.10	$36.25	$35.79	$36.18	$34.86	15,155
2021-11-08	$37.06	$37.06	$35.51	$36.23	$34.91	7,419
2021-11-05	$35.75	$37.20	$35.34	$37.20	$35.84	22,201
2021-11-04	$34.96	$35.75	$34.96	$35.74	$34.43	21,692
2021-11-03	$34.85	$35.45	$34.85	$34.90	$33.63	8,965
2021-11-02	$34.91	$35.10	$34.89	$34.99	$33.71	7,224
2021-11-01	$34.92	$35.14	$34.68	$35.01	$33.73	7,690
2021-10-29	$34.70	$35.13	$34.70	$34.82	$33.55	7,714
2021-10-28	$34.30	$34.71	$34.30	$34.69	$33.42	13,517
2021-10-27	$34.55	$34.70	$34.40	$34.40	$33.14	11,758
2021-10-26	$34.80	$34.84	$34.61	$34.61	$33.35	10,934
2021-10-25	$34.72	$34.84	$34.69	$34.72	$33.45	10,969
2021-10-22	$34.75	$34.92	$34.72	$34.75	$33.48	7,879
2021-10-21	$34.76	$35.10	$34.72	$34.72	$33.45	6,791
2021-10-20	$34.84	$35.05	$34.75	$34.75	$33.48	9,036
2021-10-19	$35.00	$35.26	$34.83	$34.96	$33.68	20,654
2021-10-18	$35.47	$35.47	$34.94	$35.15	$33.87	13,922
2021-10-15	$35.25	$36.23	$35.23	$35.27	$33.98	24,629
2021-10-14	$34.82	$35.20	$34.66	$35.16	$33.88	25,677
2021-10-13	$35.15	$35.16	$34.77	$35.00	$33.72	12,801
2021-10-12	$34.79	$35.16	$34.78	$35.00	$33.72	7,094
2021-10-11	$35.00	$35.20	$34.79	$34.79	$33.52	10,288
2021-10-08	$34.67	$35.15	$34.67	$34.93	$33.65	5,971
2021-10-07	$34.82	$35.08	$34.72	$34.72	$33.45	11,583
2021-10-06	$34.58	$34.86	$34.45	$34.59	$33.33	7,919
2021-10-05	$34.66	$34.88	$34.66	$34.70	$33.43	7,566
2021-10-04	$34.72	$34.79	$34.52	$34.52	$33.26	9,639
2021-10-01	$35.03	$35.16	$34.70	$34.70	$33.43	7,586
2021-09-30	$34.98	$35.34	$34.98	$35.00	$33.72	4,404
2021-09-29	$34.90	$35.30	$34.90	$35.08	$33.80	9,599
2021-09-28	$35.06	$35.06	$34.62	$34.73	$33.46	7,789
2021-09-27	$35.29	$35.35	$34.89	$34.92	$33.64	8,690
2021-09-24	$34.60	$35.00	$34.60	$35.00	$33.72	2,314
2021-09-23	$34.68	$35.06	$34.60	$34.83	$33.56	11,943
2021-09-22	$34.91	$35.10	$34.61	$34.70	$33.43	8,242
2021-09-21	$34.63	$35.18	$34.63	$35.00	$33.72	13,831
2021-09-20	$34.40	$34.79	$34.31	$34.32	$33.07	21,483
2021-09-17	$35.01	$35.14	$34.71	$34.87	$33.60	28,364
2021-09-16	$35.00	$35.18	$34.95	$35.15	$33.87	8,415
2021-09-15	$34.95	$35.08	$34.85	$35.00	$33.72	16,681
2021-09-14	$34.87	$35.20	$34.58	$34.70	$33.43	23,478
2021-09-13	$34.50	$35.12	$34.50	$34.80	$33.53	9,963
2021-09-10	$34.75	$34.82	$34.48	$34.48	$33.22	11,801
2021-09-09	$35.00	$35.25	$34.50	$34.50	$33.24	17,476
2021-09-08	$35.00	$35.24	$35.00	$35.00	$33.72	5,544
2021-09-07	$35.34	$35.34	$35.01	$35.01	$33.73	9,311
2021-09-03	$35.50	$35.50	$35.11	$35.11	$33.83	4,767
2021-09-02	$35.46	$35.50	$35.14	$35.48	$34.18	4,968
2021-09-01	$35.52	$35.58	$35.15	$35.38	$34.09	8,263
2021-08-31	$35.57	$35.74	$35.15	$35.68	$34.38	14,154
2021-08-30	$35.40	$35.71	$35.37	$35.38	$34.09	12,298
2021-08-27	$35.10	$35.54	$35.00	$35.40	$34.11	19,871
2021-08-26	$34.86	$35.42	$34.86	$34.88	$33.61	25,426
2021-08-25	$34.99	$35.39	$34.75	$34.93	$33.65	4,607
2021-08-24	$35.00	$35.05	$34.70	$34.83	$33.56	9,441
2021-08-23	$34.85	$35.20	$34.55	$34.84	$33.57	34,373
2021-08-20	$34.12	$34.97	$34.01	$34.72	$33.45	8,633
2021-08-19	$34.33	$34.53	$33.95	$33.95	$32.71	21,098
2021-08-18	$34.75	$34.86	$34.37	$34.37	$33.11	9,510
2021-08-17	$34.72	$34.81	$34.59	$34.59	$33.33	13,586
2021-08-16	$35.26	$35.45	$34.87	$34.99	$33.71	15,484
2021-08-13	$35.43	$35.43	$35.02	$35.17	$33.89	3,980
2021-08-12	$35.26	$35.57	$35.00	$35.57	$34.27	12,988
2021-08-11	$35.37	$35.55	$35.22	$35.54	$33.98	4,805
2021-08-10	$35.21	$35.45	$35.10	$35.34	$33.79	7,540
2021-08-09	$35.20	$35.47	$35.05	$35.09	$33.55	7,927
2021-08-06	$35.21	$35.33	$34.99	$35.19	$33.65	6,222
2021-08-05	$35.44	$35.48	$35.00	$35.22	$33.68	7,945
2021-08-04	$35.45	$35.65	$35.12	$35.44	$33.89	6,954
2021-08-03	$35.54	$35.67	$35.42	$35.42	$33.87	6,170
2021-08-02	$35.83	$35.83	$35.50	$35.70	$34.14	5,210
2021-07-30	$35.85	$35.85	$35.56	$35.57	$34.01	4,963
2021-07-29	$36.00	$36.01	$35.63	$35.98	$34.40	6,161
2021-07-28	$35.75	$35.99	$35.41	$35.94	$34.37	5,370
2021-07-27	$35.78	$35.81	$35.36	$35.80	$34.23	8,667
2021-07-26	$35.60	$35.96	$35.41	$35.79	$34.22	9,429
2021-07-23	$35.46	$35.67	$35.21	$35.67	$34.11	3,710
2021-07-22	$35.61	$35.94	$35.08	$35.45	$33.90	6,516
2021-07-21	$35.73	$36.08	$35.70	$35.70	$34.14	8,237
2021-07-20	$35.39	$36.19	$35.12	$35.55	$33.99	19,834
2021-07-19	$34.91	$35.40	$34.61	$35.39	$33.84	13,636
2021-07-16	$34.97	$35.41	$34.67	$35.05	$33.52	12,815
2021-07-15	$34.55	$35.08	$34.55	$35.08	$33.54	7,894
2021-07-14	$34.71	$34.84	$34.47	$34.58	$33.07	8,689
2021-07-13	$34.74	$34.96	$34.57	$34.79	$33.27	7,024
2021-07-12	$34.75	$35.11	$34.66	$35.06	$33.52	7,082
2021-07-09	$34.88	$35.10	$34.64	$34.84	$33.31	10,950
2021-07-08	$34.40	$34.79	$34.40	$34.77	$33.25	8,677
2021-07-07	$34.29	$34.65	$34.27	$34.45	$32.94	8,150
2021-07-06	$34.20	$34.39	$34.10	$34.29	$32.79	63,973
2021-07-02	$34.50	$34.71	$34.23	$34.23	$32.73	9,130
2021-07-01	$34.55	$34.80	$34.21	$34.50	$32.99	14,727
2021-06-30	$34.32	$34.59	$34.18	$34.18	$32.68	16,544
2021-06-29	$34.34	$34.61	$34.25	$34.28	$32.78	6,972
2021-06-28	$35.01	$35.01	$34.25	$34.43	$32.92	12,356
2021-06-25	$34.33	$35.17	$34.22	$34.55	$33.04	42,005
2021-06-24	$34.07	$34.48	$34.05	$34.34	$32.84	9,301
2021-06-23	$34.25	$34.69	$34.00	$34.06	$32.57	15,063
2021-06-22	$34.90	$34.90	$34.12	$34.20	$32.70	13,532
2021-06-21	$35.12	$35.12	$34.60	$34.86	$33.33	11,350
2021-06-18	$34.99	$35.01	$34.61	$34.81	$33.29	23,151
2021-06-17	$35.20	$35.20	$35.00	$35.00	$33.47	9,346
2021-06-16	$35.61	$35.68	$34.99	$34.99	$33.46	19,676
2021-06-15	$35.78	$35.78	$35.41	$35.54	$33.98	8,888
2021-06-14	$35.58	$36.07	$35.26	$35.51	$33.96	12,566
2021-06-11	$35.56	$35.69	$35.29	$35.55	$33.99	14,160
2021-06-10	$36.44	$36.50	$35.40	$35.63	$34.07	22,192
2021-06-09	$37.38	$37.38	$35.63	$36.08	$34.50	29,441
2021-06-08	$38.05	$38.05	$37.45	$37.45	$35.81	9,654
2021-06-07	$37.73	$38.00	$37.73	$37.91	$36.25	7,095
2021-06-04	$37.63	$38.00	$37.38	$37.38	$35.74	28,915
2021-06-03	$37.12	$38.00	$37.12	$38.00	$36.34	12,114
2021-06-02	$36.66	$37.35	$36.66	$37.15	$35.52	14,976
2021-06-01	$36.79	$36.84	$36.48	$36.75	$35.14	13,700
2021-05-28	$36.61	$36.98	$36.17	$36.55	$34.95	16,999
2021-05-27	$36.55	$36.65	$36.18	$36.29	$34.70	7,656
2021-05-26	$36.19	$36.48	$36.19	$36.24	$34.65	10,633
2021-05-25	$36.87	$36.92	$36.02	$36.02	$34.44	12,613
2021-05-24	$37.00	$37.00	$36.27	$36.72	$35.11	15,141
2021-05-21	$36.42	$37.01	$36.31	$37.01	$35.39	11,812
2021-05-20	$36.00	$36.60	$35.76	$36.60	$35.00	11,121
2021-05-19	$35.80	$36.28	$35.64	$36.28	$34.69	6,440
2021-05-18	$36.21	$36.45	$35.75	$36.34	$34.75	8,749
2021-05-17	$36.13	$36.39	$35.69	$35.89	$34.32	7,362
2021-05-14	$35.31	$36.44	$35.31	$36.14	$34.56	13,402
2021-05-13	$35.08	$35.95	$35.07	$35.80	$34.23	11,184
2021-05-12	$35.86	$35.99	$35.24	$35.27	$33.48	14,017
2021-05-11	$36.30	$36.30	$35.80	$35.98	$34.16	9,867
2021-05-10	$35.50	$36.38	$35.36	$36.30	$34.46	18,942
2021-05-07	$34.90	$35.35	$34.63	$35.35	$33.56	17,799
2021-05-06	$35.02	$35.02	$34.51	$34.55	$32.80	5,680
2021-05-05	$35.22	$35.22	$34.75	$34.96	$33.19	14,400
2021-05-04	$35.13	$35.52	$35.00	$35.03	$33.25	9,443
2021-05-03	$35.00	$35.47	$34.87	$35.43	$33.63	15,753
2021-04-30	$34.72	$35.38	$34.50	$34.93	$33.16	32,742
2021-04-29	$35.01	$35.48	$34.71	$34.87	$33.10	9,440
2021-04-28	$34.76	$35.22	$34.31	$35.01	$33.24	17,045
2021-04-27	$34.62	$34.77	$34.44	$34.63	$32.87	12,291
2021-04-26	$34.82	$34.82	$34.37	$34.48	$32.73	9,674
2021-04-23	$34.80	$34.83	$34.40	$34.46	$32.71	13,971
2021-04-22	$35.15	$35.15	$34.51	$34.51	$32.76	8,674
2021-04-21	$34.83	$35.34	$34.83	$34.86	$33.09	13,606
2021-04-20	$34.76	$34.85	$34.25	$34.79	$33.03	9,444
2021-04-19	$35.00	$35.14	$34.40	$34.56	$32.81	11,614
2021-04-16	$35.22	$35.35	$34.50	$34.77	$33.01	14,455
2021-04-15	$34.75	$35.11	$34.45	$35.11	$33.33	10,478
2021-04-14	$35.05	$35.13	$34.51	$34.75	$32.99	7,757
2021-04-13	$34.76	$35.20	$34.56	$35.00	$33.23	8,965
2021-04-12	$35.06	$35.10	$34.62	$35.04	$33.26	12,610
2021-04-09	$34.71	$34.89	$34.48	$34.88	$33.11	12,952
2021-04-08	$35.13	$35.14	$34.54	$34.79	$33.03	10,131
2021-04-07	$35.85	$35.85	$34.71	$35.11	$33.33	15,169
2021-04-06	$35.59	$36.18	$35.48	$35.94	$34.12	13,943
2021-04-05	$35.12	$35.78	$34.62	$35.69	$33.88	31,062
2021-04-01	$35.00	$35.28	$34.93	$35.22	$33.43	7,667
2021-03-31	$35.32	$35.74	$34.31	$34.44	$32.69	26,933
2021-03-30	$34.28	$35.64	$34.28	$35.20	$33.42	25,668
2021-03-29	$34.86	$35.25	$34.11	$34.27	$32.53	20,217
2021-03-26	$35.06	$35.53	$34.73	$35.29	$33.50	12,318
2021-03-25	$34.47	$34.98	$34.10	$34.96	$33.19	13,032
2021-03-24	$34.74	$35.26	$34.30	$34.45	$32.70	11,006
2021-03-23	$35.79	$35.79	$34.46	$34.74	$32.98	23,092
2021-03-22	$35.73	$35.81	$35.05	$35.79	$33.98	6,567
2021-03-19	$36.85	$36.85	$35.57	$35.81	$34.00	91,966
2021-03-18	$36.79	$37.12	$36.46	$36.89	$35.02	12,410
2021-03-17	$37.37	$37.37	$36.80	$36.98	$35.11	16,130
2021-03-16	$37.56	$37.78	$37.25	$37.31	$35.42	14,945
2021-03-15	$37.90	$37.90	$37.45	$37.69	$35.78	15,809
2021-03-12	$38.00	$38.09	$37.05	$37.79	$35.87	20,392
2021-03-11	$37.87	$38.45	$37.32	$38.45	$36.50	19,957
2021-03-10	$37.57	$37.93	$37.33	$37.72	$35.81	21,563
2021-03-09	$37.69	$38.22	$37.40	$37.56	$35.66	20,172
2021-03-08	$37.33	$37.73	$37.00	$37.66	$35.75	37,075
2021-03-05	$36.78	$37.55	$36.78	$37.00	$35.12	31,161
2021-03-04	$36.21	$36.98	$36.21	$36.46	$34.61	18,598
2021-03-03	$35.96	$36.74	$35.73	$36.73	$34.87	11,030
2021-03-02	$35.50	$36.27	$35.39	$35.61	$33.81	22,785
2021-03-01	$34.48	$35.75	$34.48	$35.64	$33.83	16,688
2021-02-26	$35.12	$35.29	$33.58	$33.58	$31.88	13,930
2021-02-25	$35.74	$35.89	$34.82	$34.82	$33.06	6,198
2021-02-24	$35.03	$35.98	$35.03	$35.60	$33.80	9,510
2021-02-23	$34.94	$35.44	$34.67	$35.16	$33.38	9,978
2021-02-22	$34.92	$35.30	$34.81	$35.19	$33.41	9,201
2021-02-19	$34.93	$35.11	$34.65	$34.92	$33.15	8,766
2021-02-18	$35.84	$35.84	$34.91	$34.91	$33.14	12,084
2021-02-17	$35.75	$36.42	$35.75	$35.76	$33.95	8,455
2021-02-16	$36.77	$36.93	$35.76	$35.77	$33.96	13,320
2021-02-12	$35.50	$36.76	$35.50	$36.76	$34.90	12,281
2021-02-11	$36.24	$36.30	$35.49	$35.62	$33.81	13,710
2021-02-10	$36.97	$37.00	$36.20	$36.20	$34.12	11,006
2021-02-09	$36.91	$36.91	$36.49	$36.52	$34.42	8,668
2021-02-08	$36.24	$37.31	$36.18	$37.15	$35.01	18,721
2021-02-05	$35.80	$36.20	$35.80	$36.20	$34.12	15,537
2021-02-04	$34.98	$35.85	$34.98	$35.68	$33.63	9,127
2021-02-03	$34.50	$35.20	$34.50	$35.20	$33.17	13,049
2021-02-02	$34.80	$35.20	$34.51	$34.51	$32.52	11,948
2021-02-01	$34.62	$35.06	$34.17	$34.47	$32.49	13,111
2021-01-29	$34.60	$35.10	$34.39	$34.67	$32.67	25,237
2021-01-28	$34.66	$35.00	$34.37	$34.37	$32.39	19,711
2021-01-27	$34.22	$34.59	$33.75	$34.59	$32.60	26,829
2021-01-26	$33.87	$35.19	$33.87	$35.00	$32.99	19,477
2021-01-25	$33.80	$34.14	$33.73	$33.90	$31.95	17,856
2021-01-22	$33.70	$34.04	$33.54	$34.04	$32.08	16,811
2021-01-21	$33.82	$33.87	$33.36	$33.62	$31.68	7,689
2021-01-20	$34.22	$34.23	$33.38	$33.74	$31.80	13,247
2021-01-19	$34.00	$34.25	$33.73	$33.81	$31.86	11,856
2021-01-15	$33.27	$33.80	$33.27	$33.63	$31.69	8,749
2021-01-14	$33.73	$34.19	$33.30	$33.34	$31.42	18,589
2021-01-13	$34.25	$34.31	$33.67	$33.67	$31.73	10,146
2021-01-12	$34.49	$34.56	$34.10	$34.45	$32.47	7,611
2021-01-11	$34.31	$34.62	$34.20	$34.62	$32.63	12,885
2021-01-08	$35.31	$35.42	$34.25	$34.51	$32.52	11,086
2021-01-07	$35.54	$35.81	$35.22	$35.22	$33.19	10,315
2021-01-06	$34.89	$35.82	$34.47	$35.42	$33.38	14,822
2021-01-05	$33.89	$35.14	$33.65	$34.23	$32.26	14,748
2021-01-04	$34.20	$34.50	$33.50	$34.00	$32.04	15,262
2020-12-31	$33.50	$34.71	$33.50	$34.08	$32.12	11,065
2020-12-30	$33.78	$33.98	$33.52	$33.55	$31.62	12,063
2020-12-29	$34.05	$34.66	$33.60	$33.66	$31.72	11,769
2020-12-28	$34.65	$34.73	$34.20	$34.31	$32.34	9,218
2020-12-24	$34.40	$35.25	$34.10	$34.40	$32.42	6,820
2020-12-23	$34.60	$34.75	$34.00	$34.25	$32.28	12,570
2020-12-22	$35.58	$35.58	$34.28	$34.42	$32.44	13,014
2020-12-21	$36.15	$36.38	$35.53	$35.58	$33.53	20,748
2020-12-18	$36.69	$37.07	$35.51	$36.49	$34.39	119,256
2020-12-17	$36.48	$37.43	$36.20	$36.47	$34.37	23,155
2020-12-16	$36.87	$37.06	$36.34	$36.34	$34.25	18,612
2020-12-15	$36.67	$37.39	$36.33	$36.86	$34.74	13,567
2020-12-14	$36.70	$37.11	$36.40	$36.40	$34.30	26,011
2020-12-11	$36.43	$36.95	$36.25	$36.67	$34.56	15,031
2020-12-10	$35.60	$36.81	$35.48	$36.69	$34.58	25,550
2020-12-09	$35.60	$36.19	$34.97	$35.75	$33.69	19,321
2020-12-08	$34.50	$35.56	$34.00	$35.50	$33.46	30,384
2020-12-07	$35.53	$35.67	$34.30	$34.52	$32.53	13,406
2020-12-04	$35.15	$36.27	$35.15	$35.15	$33.13	12,445
2020-12-03	$34.52	$35.50	$34.49	$35.15	$33.13	10,918
2020-12-02	$34.81	$34.84	$34.13	$34.45	$32.47	7,471
2020-12-01	$35.19	$35.50	$34.43	$34.62	$32.63	21,385
2020-11-30	$34.99	$35.12	$34.43	$34.43	$32.45	15,341
2020-11-27	$36.31	$36.31	$35.25	$35.50	$33.46	5,897
2020-11-25	$35.67	$36.21	$35.49	$36.02	$33.95	10,800
2020-11-24	$35.52	$36.50	$34.79	$35.81	$33.75	23,829
2020-11-23	$35.38	$36.00	$35.01	$35.01	$32.99	18,551
2020-11-20	$35.05	$35.62	$34.58	$35.01	$32.99	11,751
2020-11-19	$35.45	$35.69	$34.40	$35.31	$33.28	38,285
2020-11-18	$35.80	$36.32	$35.04	$35.05	$33.03	30,508
2020-11-17	$36.15	$36.66	$35.46	$36.16	$34.08	36,151
2020-11-16	$34.69	$36.44	$34.37	$36.44	$34.34	24,870
2020-11-13	$33.69	$34.70	$33.30	$34.16	$32.19	9,986
2020-11-12	$34.40	$34.40	$33.04	$33.27	$31.35	16,955
2020-11-11	$35.09	$35.09	$34.05	$34.80	$32.54	18,168
2020-11-10	$34.50	$35.78	$34.02	$35.20	$32.92	28,631
2020-11-09	$34.24	$35.65	$34.20	$34.34	$32.11	17,526
2020-11-06	$32.80	$32.85	$32.16	$32.50	$30.39	24,643
2020-11-05	$33.43	$33.57	$32.63	$32.76	$30.63	19,211
2020-11-04	$33.60	$33.96	$33.20	$33.26	$31.10	10,560
2020-11-03	$34.00	$34.75	$33.80	$33.87	$31.67	13,486
2020-11-02	$34.76	$35.01	$33.60	$33.88	$31.68	13,226
2020-10-30	$34.95	$34.95	$34.05	$34.16	$31.94	7,143
2020-10-29	$34.52	$35.31	$34.34	$35.31	$33.02	8,934
2020-10-28	$34.95	$34.95	$34.02	$34.93	$32.66	6,219
2020-10-27	$35.23	$35.95	$35.23	$35.35	$33.06	4,760
2020-10-26	$36.35	$36.64	$35.21	$35.47	$33.17	7,437
2020-10-23	$36.71	$37.09	$36.70	$36.70	$34.32	6,995
2020-10-22	$37.06	$37.06	$36.51	$36.51	$34.14	16,279
2020-10-21	$36.95	$37.16	$36.25	$36.71	$34.33	9,015
2020-10-20	$36.64	$37.03	$36.29	$36.93	$34.53	8,807
2020-10-19	$36.39	$36.76	$36.05	$36.11	$33.77	11,805
2020-10-16	$36.97	$37.02	$36.25	$36.66	$34.28	11,747
2020-10-15	$35.40	$37.41	$35.01	$37.41	$34.98	14,595
2020-10-14	$36.55	$36.55	$32.50	$35.63	$33.32	13,658
2020-10-13	$37.20	$37.52	$35.15	$35.79	$33.47	35,736
2020-10-12	$37.00	$37.50	$36.79	$37.49	$35.06	11,557
2020-10-09	$36.90	$37.17	$36.37	$37.00	$34.60	5,723
2020-10-08	$37.25	$37.40	$36.73	$36.73	$34.35	8,839
2020-10-07	$36.59	$37.54	$36.59	$37.25	$34.83	8,472
2020-10-06	$37.25	$37.84	$36.28	$36.30	$33.95	8,391
2020-10-05	$36.96	$37.28	$35.82	$37.19	$34.78	9,299
2020-10-02	$36.22	$36.41	$36.20	$36.36	$34.00	4,422
2020-10-01	$36.52	$36.86	$36.52	$36.63	$34.25	7,010
2020-09-30	$36.61	$36.90	$35.77	$35.77	$33.45	7,135
2020-09-29	$36.79	$37.08	$36.06	$36.89	$34.50	8,115
2020-09-28	$37.20	$37.50	$36.85	$36.92	$34.52	8,327
2020-09-25	$37.11	$37.77	$36.99	$37.21	$34.80	5,076
2020-09-24	$36.33	$37.35	$36.33	$36.87	$34.48	10,890
2020-09-23	$36.91	$36.98	$35.82	$36.33	$33.97	24,142
2020-09-22	$37.27	$37.27	$36.64	$36.95	$34.55	6,153
2020-09-21	$37.65	$37.75	$36.17	$37.17	$34.76	29,452
2020-09-18	$37.01	$38.47	$36.14	$38.32	$35.83	48,010
2020-09-17	$36.47	$36.89	$36.46	$36.89	$34.50	4,553
2020-09-16	$36.98	$37.20	$36.46	$36.47	$34.10	7,272
2020-09-15	$37.34	$37.60	$36.35	$36.82	$34.43	9,542
2020-09-14	$36.50	$37.53	$36.50	$37.48	$35.05	16,425
2020-09-11	$36.61	$36.96	$36.26	$36.31	$33.95	10,666
2020-09-10	$36.24	$36.86	$36.24	$36.34	$33.98	8,090
2020-09-09	$36.00	$36.57	$35.45	$36.26	$33.91	14,727
2020-09-08	$35.60	$36.37	$35.46	$36.32	$33.96	7,306
2020-09-04	$35.84	$36.14	$35.40	$36.04	$33.70	13,189
2020-09-03	$36.04	$36.04	$35.17	$35.20	$32.92	10,242
2020-09-02	$36.00	$36.49	$35.57	$35.94	$33.61	14,043
2020-09-01	$35.20	$35.94	$35.05	$35.94	$33.61	19,265
2020-08-31	$36.00	$36.00	$35.02	$35.02	$32.75	12,431
2020-08-28	$35.80	$36.05	$35.36	$36.05	$33.71	6,762
2020-08-27	$35.03	$35.79	$35.03	$35.79	$33.47	3,689
2020-08-26	$35.50	$35.88	$34.85	$35.07	$32.79	4,291
2020-08-25	$35.84	$35.90	$35.14	$35.49	$33.19	8,935
2020-08-24	$35.40	$36.39	$35.27	$35.63	$33.32	11,456
2020-08-21	$35.34	$35.34	$34.63	$35.15	$32.87	8,238
2020-08-20	$35.72	$35.79	$34.74	$35.79	$33.47	5,338
2020-08-19	$35.94	$37.21	$35.78	$35.95	$33.62	15,501
2020-08-18	$34.89	$35.73	$34.60	$35.73	$33.41	11,359
2020-08-17	$36.25	$36.25	$34.31	$34.85	$32.59	9,725
2020-08-14	$36.75	$36.84	$35.98	$36.37	$34.01	6,471
2020-08-13	$37.13	$37.47	$36.48	$37.47	$35.04	3,452
2020-08-12	$36.22	$37.75	$35.80	$37.75	$35.06	31,412
2020-08-11	$35.54	$35.93	$35.36	$35.71	$33.16	5,260
2020-08-10	$35.36	$35.56	$35.08	$35.50	$32.97	16,432
2020-08-07	$35.24	$35.45	$35.20	$35.25	$32.74	10,792
2020-08-06	$35.01	$35.70	$34.75	$35.01	$32.51	6,787
2020-08-05	$35.74	$35.95	$35.01	$35.49	$32.96	7,028
2020-08-04	$36.30	$36.30	$35.26	$35.50	$32.97	11,280
2020-08-03	$35.29	$37.33	$35.29	$37.32	$34.66	13,014
2020-07-31	$35.57	$36.14	$34.54	$34.77	$32.29	10,148
2020-07-30	$36.00	$36.00	$34.92	$35.57	$33.03	9,240
2020-07-29	$35.65	$36.31	$35.65	$35.90	$33.34	5,084
2020-07-28	$36.32	$36.38	$35.41	$35.41	$32.88	10,915
2020-07-27	$35.98	$36.68	$35.84	$36.68	$34.06	16,402
2020-07-24	$35.95	$36.53	$35.25	$36.01	$33.44	14,641
2020-07-23	$35.42	$37.11	$35.42	$35.80	$33.25	24,311
2020-07-22	$35.10	$35.76	$35.10	$35.47	$32.94	20,188
2020-07-21	$35.64	$35.72	$34.87	$35.51	$32.98	3,764
2020-07-20	$35.15	$35.42	$35.03	$35.25	$32.74	9,383
2020-07-17	$35.09	$35.56	$35.09	$35.18	$32.67	15,163
2020-07-16	$35.11	$35.62	$35.00	$35.22	$32.71	8,292
2020-07-15	$35.20	$35.73	$34.78	$35.36	$32.84	33,031
2020-07-14	$34.44	$35.00	$34.32	$34.51	$32.05	8,051
2020-07-13	$33.96	$35.12	$33.16	$34.78	$32.30	18,257
2020-07-10	$32.21	$33.73	$32.21	$33.70	$31.30	11,672
2020-07-09	$33.10	$33.30	$32.03	$32.20	$29.90	14,677
2020-07-08	$34.06	$34.24	$33.22	$33.22	$30.85	8,506
2020-07-07	$34.01	$35.41	$34.01	$34.26	$31.82	10,784
2020-07-06	$35.01	$35.29	$34.44	$35.29	$32.77	17,184
2020-07-02	$35.20	$35.24	$34.56	$34.59	$32.12	6,103
2020-07-01	$34.88	$35.25	$34.75	$34.83	$32.35	10,031
2020-06-30	$34.26	$35.20	$34.26	$34.70	$32.23	9,648
2020-06-29	$33.21	$34.70	$32.97	$34.70	$32.23	10,733
2020-06-26	$33.70	$33.70	$32.75	$32.77	$30.43	33,167
2020-06-25	$32.34	$33.89	$31.88	$33.89	$31.47	11,889
2020-06-24	$33.32	$33.55	$31.86	$32.52	$30.20	18,451
2020-06-23	$34.57	$35.34	$33.43	$33.43	$31.05	10,241
2020-06-22	$34.32	$34.79	$34.13	$34.55	$32.09	8,019
2020-06-19	$35.01	$35.01	$34.50	$34.76	$32.28	20,830
2020-06-18	$34.23	$34.90	$34.23	$34.90	$32.41	5,116
2020-06-17	$35.25	$35.25	$34.24	$34.30	$31.85	8,373
2020-06-16	$34.60	$35.49	$34.09	$35.45	$32.92	18,260
2020-06-15	$32.79	$34.18	$32.55	$34.18	$31.74	19,886
2020-06-12	$33.82	$34.34	$32.10	$33.04	$30.68	17,938
2020-06-11	$34.76	$34.76	$33.20	$33.20	$30.83	16,954
2020-06-10	$33.41	$35.85	$33.41	$35.16	$32.65	12,532
2020-06-09	$35.63	$36.23	$34.46	$34.63	$32.16	15,359
2020-06-08	$35.99	$35.99	$34.80	$35.33	$32.81	19,396
2020-06-05	$36.95	$36.95	$35.92	$36.14	$33.56	19,477
2020-06-04	$36.17	$36.68	$35.65	$36.28	$33.69	18,984
2020-06-03	$35.89	$36.90	$35.47	$35.98	$33.41	18,456
2020-06-02	$35.29	$36.09	$35.09	$35.35	$32.83	9,246
2020-06-01	$35.43	$36.65	$35.07	$35.07	$32.57	11,088
2020-05-29	$35.80	$35.85	$34.71	$35.43	$32.90	14,758
2020-05-28	$35.75	$36.91	$35.53	$35.84	$33.28	11,089
2020-05-27	$35.76	$36.23	$35.10	$35.53	$33.00	18,494
2020-05-26	$35.99	$35.99	$35.24	$35.25	$32.74	9,158
2020-05-22	$35.02	$35.34	$34.42	$35.00	$32.50	7,436
2020-05-21	$34.85	$35.14	$33.91	$34.72	$32.24	6,676
2020-05-20	$35.01	$35.40	$34.49	$35.25	$32.74	9,919
2020-05-19	$35.58	$35.58	$33.99	$34.23	$31.79	9,589
2020-05-18	$34.68	$35.51	$34.68	$35.40	$32.88	21,542
2020-05-15	$32.67	$33.91	$32.67	$33.91	$31.49	11,394
2020-05-14	$32.87	$32.89	$32.32	$32.60	$30.28	13,861
2020-05-13	$34.68	$34.98	$33.19	$33.57	$30.94	10,503
2020-05-12	$36.18	$36.47	$34.75	$34.75	$32.03	16,713
2020-05-11	$36.73	$36.73	$35.86	$36.22	$33.38	18,787
2020-05-08	$36.94	$36.94	$36.36	$36.73	$33.85	20,695
2020-05-07	$35.98	$36.44	$35.79	$36.44	$33.58	8,640
2020-05-06	$35.69	$35.99	$35.15	$35.44	$32.66	8,921
2020-05-05	$36.64	$37.27	$35.27	$35.27	$32.51	19,646
2020-05-04	$37.14	$37.50	$36.01	$36.50	$33.64	19,687
2020-05-01	$36.97	$37.69	$36.97	$37.52	$34.58	19,886
2020-04-30	$35.88	$37.50	$35.53	$37.39	$34.46	30,353
2020-04-29	$35.79	$37.36	$35.43	$36.48	$33.62	24,194
2020-04-28	$34.90	$35.47	$34.81	$35.16	$32.40	14,691
2020-04-27	$35.17	$35.30	$34.78	$34.98	$32.24	18,305
2020-04-24	$34.90	$35.20	$34.58	$35.12	$32.37	8,974
2020-04-23	$35.21	$35.21	$34.55	$34.95	$32.21	13,988
2020-04-22	$34.91	$35.20	$34.46	$35.00	$32.26	38,565
2020-04-21	$33.50	$34.82	$33.07	$34.20	$31.52	66,575
2020-04-20	$34.68	$34.68	$33.61	$34.06	$31.39	11,808
2020-04-17	$33.99	$35.73	$33.36	$35.10	$32.35	24,729
2020-04-16	$32.48	$33.96	$32.24	$33.79	$31.14	29,391
2020-04-15	$32.53	$33.33	$32.04	$32.48	$29.93	23,184
2020-04-14	$33.13	$33.97	$32.91	$33.29	$30.68	38,772
2020-04-13	$33.27	$33.29	$32.42	$32.59	$30.04	8,246
2020-04-09	$32.96	$33.38	$32.15	$33.18	$30.58	38,736
2020-04-08	$33.41	$33.41	$32.00	$33.03	$30.44	35,673
2020-04-07	$33.99	$33.99	$32.26	$33.10	$30.51	23,795
2020-04-06	$33.50	$33.50	$32.44	$33.26	$30.65	20,021
2020-04-03	$32.93	$32.94	$31.64	$32.40	$29.86	29,186
2020-04-02	$32.01	$33.50	$31.84	$33.20	$30.60	22,570
2020-04-01	$32.03	$33.14	$31.71	$32.44	$29.90	29,685
2020-03-31	$33.07	$33.50	$32.60	$33.44	$30.82	26,011
2020-03-30	$33.46	$33.46	$32.27	$33.33	$30.72	16,187
2020-03-27	$31.75	$33.05	$31.75	$32.83	$30.26	15,974
2020-03-26	$32.69	$33.04	$31.69	$32.64	$30.08	34,031
2020-03-25	$32.50	$33.46	$31.38	$33.07	$30.48	25,343
2020-03-24	$31.61	$32.19	$30.79	$32.19	$29.67	30,255
2020-03-23	$31.24	$32.18	$29.95	$30.61	$28.21	24,693
2020-03-20	$30.76	$31.69	$29.19	$31.69	$29.21	38,778
2020-03-19	$30.80	$32.23	$30.02	$30.94	$28.51	31,930
2020-03-18	$34.86	$34.86	$30.33	$31.52	$29.05	27,599
2020-03-17	$29.75	$35.98	$29.33	$35.86	$33.05	32,405
2020-03-16	$29.87	$30.41	$28.53	$28.92	$26.65	25,762
2020-03-13	$30.85	$31.70	$30.08	$30.87	$28.45	29,099
2020-03-12	$29.86	$30.94	$29.13	$29.85	$27.51	34,829
2020-03-11	$30.60	$31.39	$29.92	$30.86	$28.44	17,952
2020-03-10	$31.26	$31.60	$30.07	$31.60	$29.12	15,404
2020-03-09	$31.11	$32.13	$30.50	$31.15	$28.71	15,940
2020-03-06	$29.90	$32.11	$29.58	$32.11	$29.59	11,836
2020-03-05	$31.12	$31.63	$28.70	$30.16	$27.80	9,798
2020-03-04	$30.66	$31.80	$30.53	$31.78	$29.29	10,037
2020-03-03	$31.39	$32.89	$30.01	$30.03	$27.68	11,220
2020-03-02	$30.69	$32.05	$30.69	$31.17	$28.73	14,944
2020-02-28	$31.04	$31.74	$29.80	$30.43	$28.04	17,662
2020-02-27	$33.00	$33.01	$31.56	$31.56	$29.09	13,982
2020-02-26	$33.15	$34.34	$33.15	$33.23	$30.63	9,972
2020-02-25	$35.13	$35.13	$33.85	$33.85	$31.20	7,902
2020-02-24	$35.46	$35.60	$34.68	$34.81	$32.08	11,621
2020-02-21	$36.49	$36.86	$36.02	$36.36	$33.51	5,828
2020-02-20	$36.18	$36.57	$35.82	$36.50	$33.64	6,592
2020-02-19	$36.30	$37.11	$35.65	$36.37	$33.52	7,784
2020-02-18	$35.64	$36.33	$35.52	$36.25	$33.41	22,323
2020-02-14	$35.77	$35.90	$35.24	$35.90	$33.09	2,094
2020-02-13	$35.46	$35.80	$35.11	$35.80	$32.99	4,422
2020-02-12	$35.71	$35.80	$35.59	$35.79	$32.76	7,546
2020-02-11	$35.81	$35.94	$35.43	$35.43	$32.43	6,119
2020-02-10	$35.56	$35.99	$35.35	$35.64	$32.62	6,799
2020-02-07	$36.06	$36.08	$35.35	$35.74	$32.71	5,895
2020-02-06	$36.67	$36.95	$35.72	$35.88	$32.84	9,687
2020-02-05	$35.89	$36.43	$35.45	$36.39	$33.31	24,955
2020-02-04	$36.27	$36.78	$35.63	$36.05	$32.99	6,361
2020-02-03	$35.32	$35.99	$35.32	$35.75	$32.72	11,299
2020-01-31	$35.36	$36.22	$35.03	$35.40	$32.40	14,223
2020-01-30	$35.01	$35.49	$34.47	$35.49	$32.48	12,831
2020-01-29	$36.10	$36.10	$35.14	$35.43	$32.43	9,211
2020-01-28	$36.62	$36.62	$35.28	$35.80	$32.77	13,537
2020-01-27	$35.99	$36.65	$35.99	$36.28	$33.20	6,479
2020-01-24	$36.85	$37.19	$36.47	$36.61	$33.51	7,266
2020-01-23	$36.31	$36.83	$35.45	$36.45	$33.36	18,191
2020-01-22	$38.25	$38.25	$36.44	$36.46	$33.37	7,875
2020-01-21	$37.60	$38.39	$37.20	$38.00	$34.78	17,760
2020-01-17	$38.74	$38.74	$37.31	$37.61	$34.42	10,896
2020-01-16	$37.00	$38.80	$37.00	$38.38	$35.13	21,637
2020-01-15	$36.78	$36.90	$36.63	$36.80	$33.68	19,929
2020-01-14	$36.76	$36.83	$36.52	$36.61	$33.51	9,163
2020-01-13	$36.23	$36.76	$35.78	$36.76	$33.64	9,494
2020-01-10	$36.74	$37.14	$36.24	$36.28	$33.20	10,255
2020-01-09	$36.11	$36.78	$36.11	$36.46	$33.37	10,541
2020-01-08	$35.61	$36.79	$35.61	$36.21	$33.14	6,769
2020-01-07	$35.73	$36.06	$35.02	$35.68	$32.66	9,359
2020-01-06	$35.02	$35.81	$35.02	$35.56	$32.55	11,046
2020-01-03	$36.04	$36.04	$34.35	$34.79	$31.84	28,969
2020-01-02	$36.30	$36.87	$36.26	$36.26	$33.19	5,503
2019-12-31	$36.70	$36.70	$36.05	$36.25	$33.18	8,930
2019-12-30	$36.85	$37.35	$36.33	$36.50	$33.41	5,839
2019-12-27	$37.78	$37.78	$36.46	$36.96	$33.83	10,721
2019-12-26	$37.83	$38.00	$37.37	$37.37	$34.20	5,784
2019-12-24	$36.52	$37.76	$36.52	$37.76	$34.56	3,752
2019-12-23	$36.99	$37.28	$36.32	$37.28	$34.12	9,052
2019-12-20	$37.50	$38.20	$36.28	$36.88	$33.75	44,513
2019-12-19	$36.80	$37.61	$36.80	$37.21	$34.06	10,375
2019-12-18	$36.98	$37.00	$36.58	$36.94	$33.81	7,038
2019-12-17	$37.24	$37.24	$36.07	$36.74	$33.63	7,960
2019-12-16	$36.83	$38.19	$36.83	$37.24	$34.08	14,164
2019-12-13	$36.75	$37.00	$36.20	$37.00	$33.86	11,143
2019-12-12	$36.65	$37.02	$36.55	$36.98	$33.85	13,379
2019-12-11	$36.06	$36.77	$35.47	$36.75	$33.63	6,333
2019-12-10	$35.21	$36.14	$35.21	$36.06	$33.00	6,435
2019-12-09	$35.00	$36.19	$34.35	$35.21	$32.23	10,089
2019-12-06	$35.48	$36.29	$35.05	$35.54	$32.53	12,781
2019-12-05	$34.23	$35.04	$34.08	$34.82	$31.87	4,091
2019-12-04	$34.53	$34.70	$34.00	$34.00	$31.12	12,049
2019-12-03	$34.98	$35.14	$34.13	$34.34	$31.43	6,922
2019-12-02	$36.30	$37.13	$35.20	$35.48	$32.47	8,103
2019-11-29	$35.88	$36.29	$35.88	$36.29	$33.21	2,466
2019-11-27	$36.15	$36.67	$35.37	$36.19	$33.12	6,841
2019-11-26	$35.67	$36.09	$35.26	$36.09	$33.03	4,687
2019-11-25	$35.28	$35.75	$34.87	$35.75	$32.72	7,374
2019-11-22	$34.85	$35.10	$34.71	$35.10	$32.12	7,019
2019-11-21	$35.17	$35.17	$34.51	$34.72	$31.78	6,189
2019-11-20	$35.29	$36.01	$35.07	$35.07	$32.10	16,069
2019-11-19	$35.22	$35.52	$35.15	$35.41	$32.41	10,303
2019-11-18	$34.65	$35.53	$34.00	$35.31	$32.32	29,993
2019-11-15	$34.51	$35.17	$34.17	$34.98	$32.01	10,240
2019-11-14	$33.75	$34.45	$33.75	$34.30	$31.39	6,854
2019-11-13	$34.86	$35.14	$33.19	$33.87	$30.77	21,106
2019-11-12	$36.05	$36.05	$35.02	$35.02	$31.82	6,534
2019-11-11	$37.00	$37.00	$35.64	$35.81	$32.54	6,990
2019-11-08	$38.54	$38.54	$36.79	$37.22	$33.82	4,783
2019-11-07	$38.21	$38.79	$38.18	$38.43	$34.92	5,538
2019-11-06	$37.34	$38.15	$36.59	$37.90	$34.44	7,330
2019-11-05	$37.53	$37.86	$36.95	$37.62	$34.18	8,453
2019-11-04	$35.96	$37.33	$35.46	$37.14	$33.75	7,991
2019-11-01	$35.25	$36.44	$35.18	$36.14	$32.84	7,355
2019-10-31	$34.58	$35.01	$34.32	$35.01	$31.81	6,639
2019-10-30	$34.01	$34.71	$33.96	$34.63	$31.46	5,512
2019-10-29	$34.19	$34.19	$33.74	$33.90	$30.80	5,400
2019-10-28	$33.77	$34.36	$33.73	$33.73	$30.65	9,806
2019-10-25	$33.10	$33.93	$33.10	$33.60	$30.53	4,989
2019-10-24	$32.92	$33.50	$32.73	$33.25	$30.21	3,647
2019-10-23	$33.01	$33.01	$32.56	$32.80	$29.80	2,690
2019-10-22	$34.25	$34.25	$32.47	$33.03	$30.01	8,095
2019-10-21	$33.95	$34.32	$33.33	$34.24	$31.11	9,062
2019-10-18	$33.57	$33.57	$33.25	$33.29	$30.25	3,600
2019-10-17	$33.51	$34.15	$33.33	$33.77	$30.68	6,600
2019-10-16	$33.24	$33.60	$33.00	$33.50	$30.44	3,603
2019-10-15	$33.05	$33.40	$32.66	$33.40	$30.35	4,833
2019-10-14	$33.11	$33.11	$32.16	$33.04	$30.02	5,071
2019-10-11	$33.42	$33.87	$32.90	$33.63	$30.56	8,060
2019-10-10	$33.00	$33.22	$32.39	$32.53	$29.56	9,821
2019-10-09	$32.03	$33.08	$31.31	$32.82	$29.82	6,855
2019-10-08	$31.55	$31.91	$31.15	$31.91	$28.99	7,551
2019-10-07	$32.40	$32.40	$31.00	$31.18	$28.33	11,301
2019-10-04	$33.01	$33.49	$32.30	$32.70	$29.71	5,954
2019-10-03	$33.00	$33.69	$32.80	$33.12	$30.09	3,280
2019-10-02	$33.57	$33.91	$32.83	$32.87	$29.87	7,377
2019-10-01	$34.12	$34.50	$33.61	$33.61	$30.54	3,204
2019-09-30	$33.70	$34.13	$33.34	$34.06	$30.95	7,148
2019-09-27	$33.93	$34.03	$33.55	$33.55	$30.48	3,101
2019-09-26	$34.05	$34.51	$33.43	$33.44	$30.38	8,053
2019-09-25	$33.51	$34.38	$33.51	$34.01	$30.90	3,589
2019-09-24	$34.74	$35.08	$33.94	$33.94	$30.84	8,247
2019-09-23	$34.44	$34.44	$34.44	$34.44	$31.29	1,682
2019-09-20	$34.35	$34.81	$33.72	$34.81	$31.63	29,767
2019-09-19	$33.75	$35.25	$33.75	$34.32	$31.18	13,156
2019-09-18	$33.22	$33.95	$32.70	$33.42	$30.37	6,419
2019-09-17	$33.15	$33.89	$32.65	$33.01	$29.99	5,548
2019-09-16	$34.43	$34.58	$33.09	$33.43	$30.37	8,734
2019-09-13	$34.47	$35.10	$33.76	$34.63	$31.46	5,727
2019-09-12	$33.95	$34.66	$33.20	$34.03	$30.92	7,247
2019-09-11	$33.22	$34.00	$33.01	$34.00	$30.89	5,499
2019-09-10	$32.10	$33.30	$32.08	$32.86	$29.86	3,812
2019-09-09	$32.02	$32.76	$32.02	$32.26	$29.31	4,319
2019-09-06	$31.44	$32.00	$31.38	$31.85	$28.94	3,422
2019-09-05	$31.29	$31.44	$30.61	$31.44	$28.57	4,597
2019-09-04	$30.49	$31.08	$29.86	$30.96	$28.13	5,004
2019-09-03	$30.78	$31.53	$29.82	$30.18	$27.42	8,303
2019-08-30	$31.11	$31.11	$30.44	$30.76	$27.95	3,550
2019-08-29	$30.00	$30.99	$29.74	$30.63	$27.83	9,773
2019-08-28	$28.34	$29.92	$28.34	$29.92	$27.19	5,348
2019-08-27	$30.00	$30.00	$27.51	$28.70	$26.08	17,599
2019-08-26	$28.60	$30.00	$28.60	$29.84	$27.11	14,122
2019-08-23	$29.35	$29.38	$28.62	$28.66	$26.04	10,794
2019-08-22	$29.99	$30.00	$29.23	$29.38	$26.69	8,221
2019-08-21	$30.78	$31.34	$29.70	$29.75	$27.03	11,162
2019-08-20	$31.66	$32.00	$30.38	$30.43	$27.65	7,531
2019-08-19	$32.81	$32.81	$31.13	$31.82	$28.91	4,008
2019-08-16	$31.30	$32.73	$31.18	$32.73	$29.74	11,519
2019-08-15	$31.43	$31.43	$31.03	$31.03	$28.19	3,480
2019-08-14	$32.42	$32.67	$31.49	$31.49	$28.38	7,777
2019-08-13	$34.10	$34.10	$32.55	$32.80	$29.56	3,633
2019-08-12	$32.67	$33.14	$32.47	$32.47	$29.27	2,314
2019-08-09	$32.38	$33.50	$32.38	$32.69	$29.46	3,330
2019-08-08	$32.72	$33.34	$32.37	$32.48	$29.28	4,342
2019-08-07	$32.46	$32.88	$32.30	$32.30	$29.11	1,699
2019-08-06	$32.50	$32.87	$32.50	$32.87	$29.63	3,711
2019-08-05	$34.02	$34.02	$32.17	$32.17	$29.00	4,110
2019-08-02	$35.17	$35.17	$34.45	$34.50	$31.10	1,776
2019-08-01	$36.17	$36.20	$35.20	$35.20	$31.73	3,913
2019-07-31	$35.32	$36.00	$35.32	$35.43	$31.93	10,829
2019-07-30	$35.30	$35.55	$35.24	$35.24	$31.76	4,533
2019-07-29	$35.50	$35.50	$35.04	$35.04	$31.58	3,339
2019-07-26	$35.13	$35.75	$34.91	$35.18	$31.71	8,793
2019-07-25	$34.65	$35.18	$34.65	$34.85	$31.41	3,104
2019-07-24	$35.10	$35.10	$34.98	$34.98	$31.53	1,467
2019-07-23	$35.10	$35.10	$34.39	$34.70	$31.28	4,527
2019-07-22	$35.00	$35.07	$35.00	$35.00	$31.55	2,120
2019-07-19	$34.70	$35.37	$34.70	$34.98	$31.53	2,031
2019-07-18	$34.47	$34.68	$34.29	$34.68	$31.26	1,721
2019-07-17	$34.34	$34.34	$33.97	$34.10	$30.74	4,960
2019-07-16	$33.72	$34.42	$33.72	$34.42	$31.02	1,922
2019-07-15	$33.05	$34.08	$33.05	$34.08	$30.72	4,874
2019-07-12	$32.25	$33.51	$32.25	$33.23	$29.95	4,686
2019-07-11	$32.45	$32.86	$31.60	$32.35	$29.16	11,160
2019-07-10	$34.11	$34.11	$32.40	$32.41	$29.21	8,042
2019-07-09	$34.17	$34.40	$33.78	$33.78	$30.45	2,203
2019-07-08	$34.67	$34.85	$33.91	$34.43	$31.03	5,295
2019-07-05	$36.80	$36.80	$34.53	$34.53	$31.12	4,468
2019-07-03	$34.88	$35.51	$34.88	$35.51	$32.01	2,406
2019-07-02	$34.97	$35.30	$34.52	$34.75	$31.32	3,636
2019-07-01	$34.32	$35.62	$34.10	$35.12	$31.66	12,156
2019-06-28	$32.57	$34.18	$32.34	$34.04	$30.68	31,577
2019-06-27	$30.65	$32.71	$30.65	$32.71	$29.48	7,117
2019-06-26	$29.09	$30.60	$29.09	$30.49	$27.48	3,645
2019-06-25	$30.70	$30.70	$30.12	$30.18	$27.20	2,252
2019-06-24	$30.40	$30.50	$29.85	$30.50	$27.49	7,291
2019-06-21	$29.69	$30.59	$29.69	$30.59	$27.57	9,903
2019-06-20	$29.82	$30.26	$29.80	$29.85	$26.91	5,640
2019-06-19	$29.84	$29.84	$29.75	$29.75	$26.81	1,453
2019-06-18	$29.91	$30.00	$29.65	$29.89	$26.94	3,147
2019-06-17	$29.86	$29.86	$29.10	$29.50	$26.59	5,863
2019-06-14	$28.94	$29.25	$28.52	$29.25	$26.36	3,236
2019-06-13	$28.58	$29.22	$28.58	$28.89	$26.04	4,309
2019-06-12	$28.85	$28.85	$28.00	$28.59	$25.77	10,304
2019-06-11	$29.55	$29.55	$28.58	$29.10	$26.23	4,863
2019-06-10	$29.80	$30.00	$29.26	$30.00	$27.04	5,807
2019-06-07	$29.53	$29.84	$28.93	$28.93	$26.08	5,220
2019-06-06	$28.89	$29.39	$28.76	$28.89	$26.04	1,899
2019-06-05	$29.44	$29.59	$28.40	$28.78	$25.94	8,171
2019-06-04	$29.36	$29.84	$28.75	$29.58	$26.66	8,007
2019-06-03	$29.15	$29.81	$28.52	$29.01	$26.15	9,845
2019-05-31	$29.88	$30.09	$29.39	$29.39	$26.49	2,323
2019-05-30	$29.90	$30.13	$29.33	$30.06	$27.09	2,537
2019-05-29	$30.00	$30.20	$29.60	$29.63	$26.71	6,252
2019-05-28	$29.30	$29.96	$29.30	$29.52	$26.61	2,802
2019-05-24	$29.30	$29.46	$29.00	$29.44	$26.54	4,555
2019-05-23	$29.83	$29.83	$29.17	$29.27	$26.38	4,700
2019-05-22	$30.57	$30.63	$30.00	$30.00	$27.04	6,610
2019-05-21	$31.04	$31.07	$30.73	$30.99	$27.93	2,022
2019-05-20	$31.15	$31.15	$30.57	$31.04	$27.98	4,305
2019-05-17	$33.60	$33.60	$31.39	$31.39	$28.29	10,055
2019-05-16	$35.51	$36.70	$33.75	$33.75	$30.42	37,925
2019-05-15	$30.96	$36.24	$30.96	$35.48	$31.75	32,493
2019-05-14	$30.96	$31.44	$30.96	$31.44	$28.14	1,970
2019-05-13	$31.03	$31.27	$30.78	$30.83	$27.59	4,214
2019-05-10	$30.92	$31.45	$30.86	$31.45	$28.15	2,007
2019-05-09	$30.88	$31.25	$30.77	$30.96	$27.71	4,041
2019-05-08	$31.89	$31.89	$30.77	$31.38	$28.08	10,087
2019-05-07	$32.09	$32.73	$31.46	$31.55	$28.24	6,337
2019-05-06	$32.20	$32.90	$31.10	$32.08	$28.71	4,637
2019-05-03	$31.43	$32.96	$31.43	$32.94	$29.48	3,426
2019-05-02	$31.40	$31.60	$30.83	$31.38	$28.08	4,879
2019-05-01	$31.65	$31.74	$30.91	$30.91	$27.66	1,383
2019-04-30	$32.07	$32.15	$31.60	$31.81	$28.47	6,833
2019-04-29	$31.80	$32.15	$31.47	$32.08	$28.71	3,068
2019-04-26	$32.40	$32.40	$31.49	$31.93	$28.58	5,811
2019-04-25	$32.73	$32.81	$32.00	$32.00	$28.64	2,945
2019-04-24	$32.85	$33.39	$32.73	$32.73	$29.29	3,810
2019-04-23	$33.06	$33.30	$32.95	$33.00	$29.53	2,464
2019-04-22	$33.35	$33.43	$32.80	$32.80	$29.36	3,521
2019-04-18	$33.45	$33.81	$32.79	$33.78	$30.23	9,145
2019-04-17	$33.98	$34.06	$33.45	$33.45	$29.94	5,721
2019-04-16	$33.95	$34.24	$33.61	$33.61	$30.08	14,442
2019-04-15	$33.17	$34.31	$32.90	$33.60	$30.07	6,661
2019-04-12	$33.38	$33.56	$32.90	$33.56	$30.04	5,733
2019-04-11	$33.14	$33.22	$32.51	$33.09	$29.61	7,715
2019-04-10	$31.91	$33.14	$31.91	$33.12	$29.64	4,593
2019-04-09	$31.81	$32.48	$31.46	$31.76	$28.42	8,752
2019-04-08	$31.57	$32.08	$31.55	$31.77	$28.43	4,616
2019-04-05	$31.90	$32.43	$31.36	$31.97	$28.61	6,378
2019-04-04	$31.40	$31.90	$30.66	$31.90	$28.55	14,735
2019-04-03	$31.21	$31.32	$30.69	$31.25	$27.97	3,995
2019-04-02	$31.13	$31.13	$30.74	$31.06	$27.80	6,818
2019-04-01	$31.55	$31.96	$30.87	$31.06	$27.80	8,174
2019-03-29	$31.55	$31.79	$30.96	$31.14	$27.87	10,668
2019-03-28	$30.66	$31.60	$30.66	$31.60	$28.28	7,306
2019-03-27	$29.69	$30.85	$29.69	$30.44	$27.24	6,512
2019-03-26	$29.31	$30.46	$28.85	$29.90	$26.76	12,852
2019-03-25	$29.16	$29.46	$29.00	$29.00	$25.95	4,388
2019-03-22	$30.68	$30.68	$28.97	$29.13	$26.07	10,806
2019-03-21	$32.46	$32.46	$30.40	$30.60	$27.39	5,991
2019-03-20	$32.64	$32.75	$31.27	$31.48	$28.17	9,583
2019-03-19	$31.51	$32.99	$31.51	$32.69	$29.26	11,363
2019-03-18	$30.08	$33.27	$30.08	$32.97	$29.51	7,762
2019-03-15	$28.79	$31.98	$28.78	$31.33	$28.04	35,668
2019-03-14	$28.85	$28.95	$28.07	$28.77	$25.75	10,694
2019-03-13	$28.68	$28.99	$28.23	$28.91	$25.87	6,673
2019-03-12	$28.93	$28.93	$28.32	$28.32	$25.35	3,748
2019-03-11	$28.27	$29.16	$28.13	$28.87	$25.84	8,592
2019-03-08	$29.01	$29.30	$28.27	$28.39	$25.41	7,301
2019-03-07	$29.23	$29.39	$28.71	$29.36	$26.28	5,846
2019-03-06	$29.29	$29.79	$28.61	$29.09	$26.03	14,569
2019-03-05	$29.29	$29.79	$28.90	$29.05	$26.00	11,966
2019-03-04	$29.55	$29.80	$29.43	$29.43	$26.34	3,766
2019-03-01	$29.80	$29.80	$29.39	$29.46	$26.37	3,078
2019-02-28	$29.52	$30.00	$28.89	$29.15	$26.09	6,510
2019-02-27	$29.53	$30.13	$29.44	$29.70	$26.58	2,750
2019-02-26	$29.53	$30.13	$29.53	$29.60	$26.49	19,181
2019-02-25	$29.94	$30.13	$29.45	$29.54	$26.44	11,853
2019-02-22	$29.25	$30.00	$29.24	$30.00	$26.85	6,290
2019-02-21	$28.74	$29.40	$28.74	$29.17	$26.11	11,480
2019-02-20	$29.18	$29.62	$28.75	$28.75	$25.73	17,454
2019-02-19	$28.51	$29.43	$28.51	$29.13	$26.07	3,044
2019-02-15	$28.15	$28.95	$27.54	$28.66	$25.65	12,159
2019-02-14	$27.40	$28.01	$27.40	$27.89	$24.96	14,069
2019-02-13	$27.35	$27.93	$27.23	$27.92	$24.77	8,565
2019-02-12	$27.15	$28.08	$26.71	$27.49	$24.39	23,612
2019-02-11	$26.61	$27.45	$26.45	$26.62	$23.62	19,920
2019-02-08	$27.12	$27.18	$26.21	$26.41	$23.43	14,593
2019-02-07	$26.43	$27.25	$26.42	$26.85	$23.83	16,568
2019-02-06	$26.49	$26.95	$25.72	$26.28	$23.32	21,749
2019-02-05	$26.15	$26.60	$26.01	$26.15	$23.20	7,775
2019-02-04	$25.98	$26.31	$25.55	$26.00	$23.07	8,940
2019-02-01	$27.00	$27.00	$25.51	$25.51	$22.64	11,024
2019-01-31	$26.50	$26.99	$26.13	$26.54	$23.55	16,213
2019-01-30	$26.62	$26.89	$26.06	$26.15	$23.20	12,738
2019-01-29	$26.27	$26.90	$26.20	$26.47	$23.49	9,159
2019-01-28	$27.24	$27.24	$26.11	$26.11	$23.17	15,259
2019-01-25	$27.63	$27.83	$27.24	$27.60	$24.49	3,819
2019-01-24	$28.00	$28.00	$27.21	$27.57	$24.46	4,873
2019-01-23	$27.71	$28.55	$27.61	$27.61	$24.50	7,644
2019-01-22	$28.19	$28.81	$27.67	$27.67	$24.55	13,184
2019-01-18	$28.29	$29.12	$27.82	$28.03	$24.87	14,076
2019-01-17	$27.86	$28.94	$27.86	$28.16	$24.99	5,792
2019-01-16	$28.45	$28.62	$27.75	$28.00	$24.85	8,846
2019-01-15	$28.27	$29.06	$27.91	$28.21	$25.03	7,734
2019-01-14	$29.12	$29.12	$27.64	$28.16	$24.99	23,595
2019-01-11	$27.29	$27.59	$26.99	$27.59	$24.48	9,279
2019-01-10	$26.93	$27.52	$26.77	$27.01	$23.97	9,662
2019-01-09	$27.28	$27.61	$26.25	$26.82	$23.80	9,272
2019-01-08	$27.41	$28.14	$26.83	$27.41	$24.32	9,148
2019-01-07	$27.45	$28.51	$27.03	$27.13	$24.07	8,022
2019-01-04	$26.68	$27.89	$26.68	$27.89	$24.75	17,334
2019-01-03	$27.40	$27.40	$25.40	$25.89	$22.97	12,831
2019-01-02	$26.42	$27.67	$26.42	$27.48	$24.38	4,485
2018-12-31	$27.50	$29.36	$26.50	$26.50	$23.51	12,164
2018-12-28	$26.25	$27.70	$26.25	$27.70	$24.58	7,163
2018-12-27	$25.63	$26.88	$25.36	$26.25	$23.29	25,328
2018-12-26	$25.26	$26.78	$25.08	$25.96	$23.04	18,222
2018-12-24	$26.41	$26.41	$24.35	$24.95	$22.14	14,604
2018-12-21	$25.69	$26.83	$24.92	$26.60	$23.60	26,982
2018-12-20	$26.29	$26.62	$24.91	$25.71	$22.81	10,197
2018-12-19	$27.00	$27.51	$26.11	$26.27	$23.31	12,577
2018-12-18	$26.51	$27.12	$25.66	$27.10	$24.05	8,803
2018-12-17	$27.80	$27.80	$25.32	$26.25	$23.29	19,067
2018-12-14	$27.19	$27.34	$26.45	$26.97	$23.93	33,959
2018-12-13	$27.03	$27.49	$26.31	$27.39	$24.30	7,053
2018-12-12	$25.92	$27.34	$24.25	$27.34	$24.26	58,920
2018-12-11	$27.53	$27.63	$25.56	$25.99	$23.06	27,900
2018-12-10	$29.00	$29.00	$27.21	$27.53	$24.43	13,092
2018-12-07	$28.75	$29.56	$28.72	$29.43	$26.11	11,060
2018-12-06	$29.30	$29.30	$28.00	$28.77	$25.53	23,948
2018-12-04	$30.28	$30.97	$29.35	$29.35	$26.04	10,654
2018-12-03	$29.82	$30.60	$29.10	$30.40	$26.98	23,809
2018-11-30	$30.43	$30.94	$29.24	$29.39	$26.08	12,311
2018-11-29	$29.41	$29.97	$29.17	$29.97	$26.59	14,408
2018-11-28	$28.65	$29.64	$28.10	$29.50	$26.18	11,238
2018-11-27	$28.92	$29.32	$28.15	$28.60	$25.38	9,647
2018-11-26	$29.01	$29.77	$28.90	$29.11	$25.83	10,566
2018-11-23	$28.59	$29.43	$27.81	$28.90	$25.64	8,869
2018-11-21	$29.66	$30.39	$28.20	$28.88	$25.63	33,375
2018-11-20	$30.64	$31.00	$29.24	$29.92	$26.55	23,486
2018-11-19	$31.00	$31.77	$30.76	$30.82	$27.35	6,217
2018-11-16	$31.83	$33.01	$31.05	$31.17	$27.66	8,311
2018-11-15	$31.41	$32.54	$31.38	$31.78	$28.20	4,243
2018-11-14	$33.33	$33.33	$31.65	$31.65	$27.87	13,431
2018-11-13	$31.16	$33.08	$31.16	$33.01	$29.07	10,263
2018-11-12	$32.05	$33.58	$31.09	$32.18	$28.34	12,974
2018-11-09	$32.50	$33.02	$32.12	$32.13	$28.30	4,220
2018-11-08	$33.14	$33.54	$32.50	$33.00	$29.06	5,896
2018-11-07	$32.77	$33.83	$32.46	$33.35	$29.37	11,264
2018-11-06	$31.69	$33.00	$31.31	$32.44	$28.57	10,276
2018-11-05	$31.04	$32.36	$31.04	$31.53	$27.77	5,203
2018-11-02	$32.39	$32.39	$30.94	$30.94	$27.25	11,967
2018-11-01	$31.00	$32.39	$30.90	$31.47	$27.72	10,061
2018-10-31	$31.32	$31.35	$30.14	$30.93	$27.24	11,843
2018-10-30	$30.22	$31.05	$30.22	$31.05	$27.35	9,909
2018-10-29	$31.00	$31.00	$30.00	$30.51	$26.87	16,182
2018-10-26	$30.41	$30.95	$30.04	$30.14	$26.54	7,185
2018-10-25	$29.95	$30.83	$29.92	$30.79	$27.12	18,757
2018-10-24	$30.25	$31.22	$29.95	$29.95	$26.38	13,375
2018-10-23	$29.52	$30.47	$29.52	$30.00	$26.42	9,451
2018-10-22	$30.00	$30.30	$29.56	$29.89	$26.32	9,075
2018-10-19	$28.67	$30.15	$28.67	$29.79	$26.24	14,846
2018-10-18	$29.56	$30.00	$28.52	$28.98	$25.52	17,075
2018-10-17	$30.16	$30.16	$29.45	$29.50	$25.98	16,265
2018-10-16	$33.50	$34.27	$29.96	$30.00	$26.42	42,500
2018-10-15	$33.95	$33.95	$32.85	$33.53	$29.53	27,302
2018-10-12	$34.83	$34.83	$33.19	$33.20	$29.24	8,048
2018-10-11	$36.00	$36.00	$33.85	$33.85	$29.81	4,598
2018-10-10	$36.89	$37.88	$35.86	$35.87	$31.59	8,722
2018-10-09	$37.26	$37.91	$36.81	$36.81	$32.42	6,365
2018-10-08	$36.99	$37.65	$36.85	$37.03	$32.61	3,704
2018-10-05	$37.75	$37.99	$36.79	$36.79	$32.40	6,283
2018-10-04	$38.45	$38.85	$37.54	$37.54	$33.06	8,390
2018-10-03	$38.03	$38.77	$38.03	$38.49	$33.90	3,609
2018-10-02	$38.41	$38.41	$38.01	$38.01	$33.48	2,223
2018-10-01	$38.37	$39.20	$37.48	$38.09	$33.55	3,894
2018-09-28	$37.50	$39.00	$37.43	$38.56	$33.96	8,995
2018-09-27	$38.05	$38.05	$37.05	$37.44	$32.97	3,047
2018-09-26	$37.80	$38.55	$37.70	$38.07	$33.53	6,794
2018-09-25	$37.39	$38.24	$37.03	$37.60	$33.11	14,584
2018-09-24	$37.78	$38.48	$37.31	$37.64	$33.15	8,483
2018-09-21	$37.92	$38.16	$37.44	$38.16	$33.61	27,224
2018-09-20	$38.16	$38.18	$37.63	$37.98	$33.45	5,295
2018-09-19	$37.90	$38.90	$37.67	$37.91	$33.39	5,342
2018-09-18	$38.25	$39.03	$37.60	$37.82	$33.31	7,700
2018-09-17	$38.06	$38.78	$37.63	$38.06	$33.52	7,920
2018-09-14	$37.50	$38.62	$37.50	$37.62	$33.13	2,662
2018-09-13	$38.25	$38.92	$37.00	$37.22	$32.78	9,033
2018-09-12	$37.10	$38.29	$37.10	$37.60	$33.11	3,922
2018-09-11	$37.20	$37.60	$36.06	$37.11	$32.68	5,519
2018-09-10	$39.35	$39.35	$36.31	$37.76	$33.25	9,800
2018-09-07	$39.50	$39.86	$38.83	$39.86	$35.10	7,388
2018-09-06	$40.21	$40.21	$39.04	$39.46	$34.75	11,730
2018-09-05	$40.05	$40.68	$40.03	$40.03	$35.25	1,305
2018-09-04	$40.81	$41.27	$40.06	$40.06	$35.28	4,050
2018-08-31	$41.18	$41.18	$40.18	$40.65	$35.80	2,841
2018-08-30	$41.25	$41.43	$40.72	$40.72	$35.86	6,161
2018-08-29	$41.78	$42.09	$41.25	$41.49	$36.54	3,060
2018-08-28	$41.25	$42.14	$41.01	$41.87	$36.87	2,309
2018-08-27	$41.55	$41.88	$40.87	$40.88	$36.00	9,450
2018-08-24	$41.40	$42.13	$40.51	$42.13	$37.10	5,251
2018-08-23	$41.10	$41.73	$41.00	$41.73	$36.75	1,406
2018-08-22	$41.42	$41.53	$40.83	$41.26	$36.34	6,736
2018-08-21	$41.52	$41.61	$41.06	$41.61	$36.65	5,218
2018-08-20	$40.79	$42.14	$40.79	$41.78	$36.80	2,025
2018-08-17	$41.74	$41.84	$40.63	$40.97	$36.08	7,110
2018-08-16	$41.71	$42.07	$41.40	$41.90	$36.90	2,938
2018-08-15	$41.25	$42.05	$40.13	$41.00	$35.90	3,178
2018-08-14	$41.20	$41.20	$40.20	$40.27	$35.26	4,157
2018-08-13	$41.50	$41.50	$40.94	$40.95	$35.86	2,366
2018-08-10	$41.47	$41.80	$41.47	$41.47	$36.31	1,106
2018-08-09	$42.11	$42.11	$40.94	$42.01	$36.79	2,493
2018-08-08	$42.32	$42.32	$41.15	$42.21	$36.96	7,330
2018-08-07	$42.98	$42.98	$41.25	$42.70	$37.39	2,972
2018-08-06	$42.01	$42.05	$41.10	$41.27	$36.14	1,969
2018-08-03	$42.30	$42.30	$41.11	$41.58	$36.41	5,375
2018-08-02	$41.40	$42.14	$41.35	$42.14	$36.90	1,155
2018-08-01	$42.63	$42.68	$41.69	$42.15	$36.91	6,420
2018-07-31	$42.50	$43.10	$41.95	$42.36	$37.09	7,599
2018-07-30	$42.13	$42.99	$41.78	$42.76	$37.44	6,982
2018-07-27	$44.06	$44.06	$42.38	$42.51	$37.22	7,583
2018-07-26	$43.23	$44.43	$42.61	$44.43	$38.91	8,047
2018-07-25	$44.17	$44.87	$42.66	$43.31	$37.93	8,255
2018-07-24	$44.26	$44.82	$43.92	$44.09	$38.61	7,151
2018-07-23	$44.93	$45.20	$44.25	$44.42	$38.90	9,821
2018-07-20	$45.14	$45.70	$44.25	$45.16	$39.55	6,612
2018-07-19	$44.40	$46.43	$44.38	$45.14	$39.53	17,553
2018-07-18	$45.35	$45.71	$44.16	$44.17	$38.68	7,549
2018-07-17	$44.87	$45.95	$44.87	$45.01	$39.41	5,204
2018-07-16	$44.36	$45.02	$44.36	$44.45	$38.92	5,864
2018-07-13	$45.29	$45.29	$44.12	$44.36	$38.84	4,846
2018-07-12	$46.55	$46.55	$44.70	$45.69	$40.01	24,807
2018-07-11	$46.26	$46.58	$45.76	$46.24	$40.49	10,159
2018-07-10	$45.03	$46.73	$44.27	$46.36	$40.60	34,476
2018-07-09	$43.93	$45.30	$43.53	$45.17	$39.55	13,333
2018-07-06	$44.00	$44.00	$42.50	$43.74	$38.30	27,455
2018-07-05	$42.35	$44.00	$42.28	$43.70	$38.27	9,000
2018-07-03	$42.40	$42.69	$41.56	$42.49	$37.21	3,026
2018-07-02	$41.70	$42.60	$41.00	$42.60	$37.30	28,854
2018-06-29	$43.45	$43.45	$41.07	$42.14	$36.90	6,414
2018-06-28	$41.00	$43.78	$40.13	$42.59	$37.30	10,202
2018-06-27	$42.82	$43.02	$41.21	$41.21	$36.09	5,218
2018-06-26	$42.25	$43.62	$41.89	$43.62	$38.20	10,353
2018-06-25	$43.04	$43.74	$42.07	$42.44	$37.16	9,867
2018-06-22	$41.30	$43.96	$40.20	$43.44	$38.04	45,064
2018-06-21	$42.03	$42.84	$41.18	$41.18	$36.06	9,642
2018-06-20	$42.55	$42.86	$41.56	$42.13	$36.89	18,915
2018-06-19	$42.54	$42.89	$41.81	$42.77	$37.45	24,017
2018-06-18	$41.57	$43.00	$41.50	$43.00	$37.65	11,646
2018-06-15	$42.56	$42.56	$40.44	$41.97	$36.75	26,188
2018-06-14	$41.74	$42.95	$40.61	$42.94	$37.60	15,821
2018-06-13	$41.91	$42.87	$41.41	$41.42	$36.27	1,652
2018-06-12	$43.25	$43.25	$41.22	$42.38	$37.11	6,451
2018-06-11	$44.25	$45.01	$42.61	$43.18	$37.81	8,244
2018-06-08	$44.53	$45.08	$44.15	$44.79	$39.22	14,806
2018-06-07	$44.52	$44.89	$43.43	$44.58	$39.04	20,913
2018-06-06	$41.66	$44.44	$41.07	$44.43	$38.91	32,247
2018-06-05	$40.52	$42.00	$39.87	$42.00	$36.78	22,289
2018-06-04	$40.32	$40.52	$39.76	$40.52	$35.48	18,765
2018-06-01	$39.92	$40.40	$39.45	$40.39	$35.37	8,819
2018-05-31	$39.40	$39.70	$38.37	$38.91	$34.07	8,282
2018-05-30	$39.19	$40.49	$39.19	$39.26	$34.38	3,399
2018-05-29	$38.63	$39.13	$38.25	$39.12	$34.26	2,992
2018-05-25	$38.54	$38.90	$38.54	$38.90	$34.06	2,639
2018-05-24	$38.21	$38.70	$37.63	$38.70	$33.89	5,370
2018-05-23	$37.88	$38.47	$37.88	$38.47	$33.69	978
2018-05-22	$38.00	$38.82	$38.00	$38.48	$33.70	4,907
2018-05-21	$37.90	$38.44	$37.55	$38.44	$33.66	3,014
2018-05-18	$37.25	$37.50	$36.94	$37.50	$32.84	5,137
2018-05-17	$37.71	$37.95	$35.77	$37.09	$32.48	15,798
2018-05-16	$37.74	$37.92	$36.59	$37.60	$32.72	9,933
2018-05-15	$36.96	$37.36	$36.15	$36.68	$31.92	5,236
2018-05-14	$40.53	$40.53	$37.00	$37.00	$32.20	6,936
2018-05-11	$37.58	$38.30	$37.54	$38.30	$33.33	1,258
2018-05-10	$37.84	$38.40	$37.41	$38.15	$33.20	5,616
2018-05-09	$37.39	$38.16	$37.39	$38.05	$33.11	5,437
2018-05-08	$37.69	$38.39	$37.28	$37.74	$32.84	3,319
2018-05-07	$39.19	$39.19	$37.66	$37.99	$33.06	5,893
2018-05-04	$38.01	$38.86	$37.95	$38.58	$33.58	6,621
2018-05-03	$39.10	$39.10	$37.15	$37.24	$32.41	7,134
2018-05-02	$39.32	$40.15	$38.42	$38.84	$33.80	8,345
2018-05-01	$38.14	$39.40	$37.87	$39.38	$34.27	6,840
2018-04-30	$38.75	$39.48	$38.30	$38.76	$33.73	8,092
2018-04-27	$39.71	$39.79	$38.00	$38.59	$33.58	14,031
2018-04-26	$40.59	$40.99	$39.45	$40.56	$35.30	5,532
2018-04-25	$40.46	$40.89	$39.39	$40.89	$35.59	1,790
2018-04-24	$41.00	$41.00	$40.35	$40.86	$35.56	3,598
2018-04-23	$40.81	$40.95	$39.32	$40.87	$35.57	8,338
2018-04-20	$41.05	$41.48	$40.70	$40.96	$35.65	3,867
2018-04-19	$41.17	$41.37	$41.02	$41.37	$36.00	4,340
2018-04-18	$41.52	$41.63	$40.53	$41.21	$35.86	12,133
2018-04-17	$40.55	$41.60	$40.07	$41.59	$36.19	6,443
2018-04-16	$40.66	$41.27	$40.40	$41.25	$35.90	25,241
2018-04-13	$40.43	$40.80	$39.25	$40.51	$35.25	33,005
2018-04-12	$40.94	$40.94	$39.63	$40.77	$35.48	10,573
2018-04-11	$40.00	$40.78	$40.00	$40.78	$35.49	1,172
2018-04-10	$39.70	$40.75	$39.70	$40.62	$35.35	14,858
2018-04-09	$39.78	$39.78	$39.16	$39.32	$34.22	3,000
2018-04-06	$40.85	$40.85	$39.31	$39.76	$34.60	9,914
2018-04-05	$39.51	$40.93	$39.47	$40.88	$35.58	7,154
2018-04-04	$39.21	$39.99	$38.69	$39.70	$34.55	4,087
2018-04-03	$39.22	$40.62	$37.76	$38.63	$33.62	7,916
2018-04-02	$39.65	$40.14	$38.85	$38.90	$33.85	8,759
2018-03-29	$39.41	$40.78	$39.41	$40.19	$34.98	11,947
2018-03-28	$37.90	$39.39	$37.90	$39.39	$34.28	9,104
2018-03-27	$38.81	$39.47	$37.48	$37.66	$32.77	7,947
2018-03-26	$37.88	$39.35	$36.88	$38.98	$33.92	21,701
2018-03-23	$38.15	$38.86	$36.50	$36.80	$32.03	40,431
2018-03-22	$38.50	$38.80	$37.46	$38.08	$33.14	42,810
2018-03-21	$38.36	$38.82	$38.23	$38.23	$33.27	3,326
2018-03-20	$38.51	$38.77	$38.30	$38.46	$33.47	5,093
2018-03-19	$37.64	$38.70	$37.11	$38.70	$33.68	11,195
2018-03-16	$37.72	$38.20	$37.15	$38.03	$33.10	15,044
2018-03-15	$38.16	$38.16	$37.20	$37.87	$32.96	4,501
2018-03-14	$36.62	$38.03	$36.06	$38.03	$33.10	10,868
2018-03-13	$36.36	$36.99	$35.55	$36.44	$31.71	17,598
2018-03-12	$36.85	$37.50	$35.84	$36.52	$31.78	18,853
2018-03-09	$36.63	$38.25	$36.38	$37.25	$32.42	11,529
2018-03-08	$36.75	$37.30	$36.02	$36.39	$31.67	9,136
2018-03-07	$36.35	$37.24	$36.03	$36.84	$32.06	11,290
2018-03-06	$38.12	$38.12	$36.70	$37.22	$32.39	8,404
2018-03-05	$38.11	$38.96	$36.84	$37.90	$32.98	18,317
2018-03-02	$36.03	$38.60	$36.03	$38.16	$33.21	8,577
2018-03-01	$36.19	$36.79	$35.60	$35.96	$31.30	11,412
2018-02-28	$38.10	$38.33	$36.06	$36.06	$31.38	10,573
2018-02-27	$38.78	$38.81	$37.88	$37.88	$32.97	4,583
2018-02-26	$39.88	$39.88	$38.58	$39.02	$33.96	6,451
2018-02-23	$39.05	$39.92	$38.57	$39.57	$34.44	7,601
2018-02-22	$37.43	$38.85	$37.43	$37.91	$32.99	9,152
2018-02-21	$37.30	$39.16	$37.17	$37.24	$32.41	8,681
2018-02-20	$38.67	$38.67	$36.95	$36.96	$32.17	7,451
2018-02-16	$38.05	$39.47	$37.81	$38.99	$33.93	5,491
2018-02-15	$38.39	$38.87	$37.52	$38.37	$33.39	7,647
2018-02-14	$37.24	$39.20	$36.59	$38.07	$32.93	18,274
2018-02-13	$37.12	$37.94	$37.12	$37.61	$32.54	5,231
2018-02-12	$36.99	$37.65	$36.90	$37.41	$32.36	6,135
2018-02-09	$37.18	$37.39	$36.55	$36.70	$31.75	7,009
2018-02-08	$36.65	$37.50	$36.61	$36.63	$31.69	8,544
2018-02-07	$35.78	$36.72	$35.78	$36.28	$31.39	9,104
2018-02-06	$35.47	$36.29	$35.42	$35.65	$30.84	11,783
2018-02-05	$36.32	$36.74	$35.52	$35.52	$30.73	8,954
2018-02-02	$37.50	$37.50	$36.50	$36.50	$31.58	13,453
2018-02-01	$39.00	$39.00	$37.85	$37.87	$32.76	21,538
2018-01-31	$39.89	$39.89	$38.82	$38.89	$33.64	6,967
2018-01-30	$39.19	$40.06	$39.17	$39.50	$34.17	8,519
2018-01-29	$38.99	$39.87	$38.90	$39.42	$34.10	12,206
2018-01-26	$41.74	$41.74	$37.92	$39.09	$33.82	16,407
2018-01-25	$41.65	$41.69	$40.83	$41.69	$36.07	8,188
2018-01-24	$42.36	$42.39	$41.20	$41.62	$36.01	5,323
2018-01-23	$42.23	$42.93	$41.42	$41.79	$36.15	2,937
2018-01-22	$42.42	$42.60	$41.70	$42.42	$36.70	4,931
2018-01-19	$40.46	$42.72	$40.38	$42.39	$36.67	5,366
2018-01-18	$40.96	$41.60	$40.65	$40.73	$35.24	8,780
2018-01-17	$41.37	$42.37	$40.16	$41.16	$35.61	10,632
2018-01-16	$42.27	$42.67	$40.99	$41.22	$35.66	8,813
2018-01-12	$41.34	$42.50	$41.29	$42.13	$36.45	4,907
2018-01-11	$41.42	$41.42	$40.33	$41.42	$35.83	2,886
2018-01-10	$43.99	$43.99	$40.20	$41.47	$35.88	4,725
2018-01-09	$40.75	$41.49	$40.73	$40.73	$35.24	5,469
2018-01-08	$40.56	$41.17	$40.01	$40.47	$35.01	5,405
2018-01-05	$40.60	$40.92	$39.78	$39.78	$34.41	6,414
2018-01-04	$39.65	$40.71	$39.65	$40.25	$34.82	8,680
2018-01-03	$40.71	$41.04	$39.48	$39.57	$34.23	6,774
2018-01-02	$42.37	$42.37	$40.49	$40.69	$35.20	7,483
2017-12-29	$41.91	$42.46	$41.50	$41.50	$35.90	4,294
2017-12-28	$41.96	$41.96	$41.92	$41.92	$36.26	1,349
2017-12-27	$42.90	$42.90	$41.62	$41.62	$36.01	1,835
2017-12-26	$40.11	$43.54	$40.11	$42.94	$37.15	4,046
2017-12-22	$43.00	$43.54	$42.32	$42.81	$37.03	9,778
2017-12-21	$43.47	$43.61	$43.12	$43.35	$37.50	5,670
2017-12-20	$44.38	$44.50	$43.05	$43.07	$37.26	3,695
2017-12-19	$44.80	$44.80	$42.69	$44.54	$38.53	3,504
2017-12-18	$43.46	$44.96	$43.46	$44.84	$38.79	3,461
2017-12-15	$43.00	$43.42	$42.09	$43.42	$37.56	25,076
2017-12-14	$43.11	$43.11	$42.80	$43.10	$37.29	3,425
2017-12-13	$42.99	$43.74	$42.31	$43.32	$37.48	7,470
2017-12-12	$42.86	$43.15	$42.74	$42.74	$36.97	1,895
2017-12-11	$42.84	$43.50	$42.79	$43.25	$37.42	3,545
2017-12-08	$43.56	$43.62	$42.44	$43.11	$37.29	4,902
2017-12-07	$43.96	$43.96	$43.00	$43.00	$37.20	4,677
2017-12-06	$45.05	$45.05	$43.67	$43.67	$37.78	3,870
2017-12-05	$46.31	$46.32	$45.01	$45.13	$39.04	5,255
2017-12-04	$46.00	$46.64	$45.01	$46.05	$39.84	6,593
2017-12-01	$45.51	$45.64	$44.41	$45.60	$39.45	5,904
2017-11-30	$45.84	$45.84	$44.86	$45.09	$39.01	11,208
2017-11-29	$45.03	$45.90	$44.80	$45.74	$39.57	3,857
2017-11-28	$44.40	$45.00	$43.70	$45.00	$38.93	6,285
2017-11-27	$43.48	$44.50	$43.45	$44.14	$38.19	4,881
2017-11-24	$43.99	$44.08	$43.10	$43.39	$37.54	2,603
2017-11-22	$43.59	$44.49	$43.59	$44.49	$38.49	3,874
2017-11-21	$43.20	$44.66	$43.20	$44.60	$38.58	5,291
2017-11-20	$43.72	$43.94	$43.16	$43.94	$38.01	2,751
2017-11-17	$43.10	$43.79	$42.69	$43.66	$37.77	6,532
2017-11-16	$42.39	$43.95	$42.16	$43.52	$37.65	5,738
2017-11-15	$42.61	$42.82	$42.16	$42.62	$36.68	5,802
2017-11-14	$41.50	$43.13	$41.50	$43.09	$37.08	5,027
2017-11-13	$41.13	$41.58	$41.13	$41.38	$35.61	19,044
2017-11-10	$41.91	$42.05	$40.95	$41.39	$35.62	1,949
2017-11-09	$41.40	$42.39	$41.10	$42.04	$36.18	7,939
2017-11-08	$42.56	$42.56	$41.89	$41.93	$36.08	9,065
2017-11-07	$42.87	$42.87	$42.00	$42.01	$36.15	8,229
2017-11-06	$43.39	$43.61	$42.70	$42.77	$36.81	12,047
2017-11-03	$43.19	$43.71	$43.19	$43.63	$37.55	10,949
2017-11-02	$42.03	$43.44	$42.03	$43.34	$37.30	6,776
2017-11-01	$42.24	$42.97	$41.52	$42.35	$36.44	8,024
2017-10-31	$39.50	$42.25	$39.50	$42.01	$36.15	16,444
2017-10-30	$44.45	$44.45	$39.61	$40.68	$35.01	22,526
2017-10-27	$43.37	$44.87	$43.21	$44.87	$38.61	12,301
2017-10-26	$43.05	$43.21	$43.00	$43.21	$37.18	5,242
2017-10-25	$42.90	$42.93	$42.55	$42.89	$36.91	6,112
2017-10-24	$42.95	$43.28	$42.82	$42.84	$36.87	3,696
2017-10-23	$42.83	$43.04	$42.57	$42.69	$36.74	5,405
2017-10-20	$43.00	$43.00	$42.34	$42.76	$36.80	19,138
2017-10-19	$41.96	$42.81	$41.88	$42.76	$36.80	4,959
2017-10-18	$42.26	$42.85	$42.26	$42.68	$36.73	14,066
2017-10-17	$42.27	$42.29	$41.80	$42.15	$36.27	16,375
2017-10-16	$41.85	$42.33	$41.80	$41.95	$36.10	15,457
2017-10-13	$41.00	$42.40	$40.25	$41.58	$35.78	17,875
2017-10-12	$42.49	$42.49	$40.41	$41.23	$35.48	14,964
2017-10-11	$48.78	$48.78	$40.42	$41.72	$35.90	61,944
2017-10-10	$50.82	$50.82	$49.80	$50.31	$43.29	20,367
2017-10-09	$50.30	$50.48	$50.00	$50.33	$43.31	3,870
2017-10-06	$49.30	$50.25	$49.30	$50.01	$43.04	6,269
2017-10-05	$49.80	$49.95	$49.52	$49.78	$42.84	3,630
2017-10-04	$49.75	$50.05	$49.61	$49.85	$42.90	6,741
2017-10-03	$49.80	$50.00	$49.61	$50.00	$43.03	7,796
2017-10-02	$48.85	$49.88	$48.74	$49.80	$42.86	8,073
2017-09-29	$49.38	$49.52	$48.63	$48.93	$42.11	5,639
2017-09-28	$49.58	$50.19	$49.00	$49.82	$42.87	10,628
2017-09-27	$47.10	$49.83	$46.36	$49.83	$42.88	9,400
2017-09-26	$46.79	$46.99	$46.00	$46.87	$40.33	4,181
2017-09-25	$46.11	$46.79	$45.64	$46.79	$40.26	5,731
2017-09-22	$45.50	$46.31	$45.32	$46.31	$39.85	3,258
2017-09-21	$45.46	$45.85	$45.34	$45.78	$39.40	6,219
2017-09-20	$44.87	$45.82	$44.64	$45.58	$39.22	9,634
2017-09-19	$43.45	$44.85	$43.45	$44.62	$38.40	6,280
2017-09-18	$42.50	$43.76	$42.50	$43.61	$37.53	7,553
2017-09-15	$42.37	$43.14	$42.06	$42.56	$36.62	21,298
2017-09-14	$42.29	$42.71	$41.71	$42.17	$36.29	3,996
2017-09-13	$41.57	$42.37	$40.98	$42.10	$36.23	4,680
2017-09-12	$42.34	$42.35	$41.54	$41.84	$36.01	4,356
2017-09-11	$41.21	$42.13	$41.21	$42.13	$36.25	4,719
2017-09-08	$40.44	$40.99	$40.25	$40.83	$35.14	4,199
2017-09-07	$40.40	$40.50	$39.50	$40.50	$34.85	2,578
2017-09-06	$40.21	$40.54	$39.80	$40.37	$34.74	2,476
2017-09-05	$40.56	$40.60	$39.81	$39.81	$34.26	6,832
2017-09-01	$41.04	$41.04	$40.48	$40.58	$34.92	3,642
2017-08-31	$40.36	$41.29	$40.36	$40.70	$35.02	4,760
2017-08-30	$39.60	$40.34	$39.48	$40.25	$34.64	2,991
2017-08-29	$39.15	$39.95	$38.60	$39.55	$34.03	4,283
2017-08-28	$39.27	$39.66	$39.15	$39.15	$33.69	4,211
2017-08-25	$38.84	$39.43	$38.84	$39.18	$33.72	1,264
2017-08-24	$38.95	$38.95	$38.50	$38.63	$33.24	2,240
2017-08-23	$39.52	$39.52	$38.81	$38.81	$33.40	4,065
2017-08-22	$39.04	$39.59	$39.01	$39.07	$33.62	3,626
2017-08-21	$38.61	$39.05	$38.61	$38.83	$33.41	5,748
2017-08-18	$38.13	$38.76	$38.13	$38.47	$33.11	6,213
2017-08-17	$39.41	$39.98	$38.12	$38.28	$32.94	8,946
2017-08-16	$40.26	$40.77	$39.52	$39.52	$34.01	5,531
2017-08-15	$39.07	$40.99	$39.07	$40.40	$34.56	8,491
2017-08-14	$38.30	$39.09	$38.30	$38.99	$33.36	6,648
2017-08-11	$39.16	$40.05	$38.01	$38.01	$32.52	4,681
2017-08-10	$39.94	$40.32	$39.05	$39.12	$33.47	5,505
2017-08-09	$40.50	$40.59	$40.00	$40.10	$34.31	6,803
2017-08-08	$41.22	$41.91	$40.42	$40.51	$34.66	5,731
2017-08-07	$40.56	$41.99	$40.56	$40.96	$35.04	3,716
2017-08-04	$40.92	$40.92	$40.22	$40.36	$34.53	4,102
2017-08-03	$40.98	$41.40	$40.55	$40.55	$34.69	5,745
2017-08-02	$41.39	$41.80	$40.67	$40.78	$34.89	4,630
2017-08-01	$41.56	$41.93	$41.02	$41.41	$35.43	5,632
2017-07-31	$41.83	$41.92	$40.95	$41.36	$35.39	7,782
2017-07-28	$42.32	$42.32	$41.62	$41.96	$35.90	2,687
2017-07-27	$43.18	$43.18	$41.89	$42.43	$36.30	5,243
2017-07-26	$43.64	$43.64	$43.01	$43.02	$36.81	3,814
2017-07-25	$43.50	$43.84	$43.24	$43.36	$37.10	7,596
2017-07-24	$43.49	$43.81	$43.04	$43.25	$37.00	5,649
2017-07-21	$43.62	$43.84	$42.82	$43.58	$37.29	10,389
2017-07-20	$42.68	$43.36	$42.49	$43.36	$37.10	7,719
2017-07-19	$41.63	$42.69	$41.63	$42.65	$36.49	6,248
2017-07-18	$41.10	$41.69	$40.75	$41.28	$35.32	8,125
2017-07-17	$40.96	$41.31	$40.96	$41.10	$35.16	5,960
2017-07-14	$40.64	$41.21	$40.64	$40.89	$34.98	3,016
2017-07-13	$41.40	$41.40	$40.54	$40.73	$34.85	5,889
2017-07-12	$42.10	$42.14	$41.01	$41.40	$35.42	8,055
2017-07-11	$42.87	$42.87	$41.73	$41.80	$35.76	4,406
2017-07-10	$42.84	$43.23	$42.83	$42.88	$36.69	4,816
2017-07-07	$42.48	$43.15	$41.83	$43.06	$36.84	11,219
2017-07-06	$41.94	$42.38	$41.80	$42.38	$36.26	6,518
2017-07-05	$42.56	$42.56	$41.63	$42.17	$36.08	3,512
2017-07-03	$42.36	$42.82	$41.94	$42.60	$36.45	2,415
2017-06-30	$42.03	$42.68	$41.44	$42.01	$35.94	7,720
2017-06-29	$40.89	$42.18	$40.65	$42.18	$36.09	10,688
2017-06-28	$41.00	$41.40	$40.28	$40.77	$34.88	9,336
2017-06-27	$40.37	$40.49	$40.14	$40.21	$34.40	6,443
2017-06-26	$40.73	$40.73	$39.79	$40.48	$34.63	10,473
2017-06-23	$39.98	$40.99	$39.00	$40.62	$34.75	19,657
2017-06-22	$39.06	$40.04	$39.05	$39.97	$34.20	2,508
2017-06-21	$39.71	$39.71	$38.85	$38.96	$33.33	3,480
2017-06-20	$39.70	$40.26	$39.33	$39.33	$33.65	4,967
2017-06-19	$40.18	$41.00	$39.83	$39.83	$34.08	5,959
2017-06-16	$39.94	$40.36	$39.78	$39.84	$34.09	12,421
2017-06-15	$40.41	$40.61	$40.04	$40.61	$34.74	4,462
2017-06-14	$40.85	$40.85	$39.85	$40.72	$34.84	4,052
2017-06-13	$40.66	$40.82	$40.17	$40.71	$34.83	6,097
2017-06-12	$40.59	$41.25	$40.30	$40.54	$34.68	7,884
2017-06-09	$38.14	$40.51	$38.14	$40.51	$34.66	8,112
2017-06-08	$35.79	$38.34	$35.79	$38.34	$32.80	4,920
2017-06-07	$35.83	$35.98	$35.51	$35.81	$30.64	3,344
2017-06-06	$35.40	$35.87	$35.40	$35.85	$30.67	3,374
2017-06-05	$36.50	$36.50	$35.39	$35.39	$30.28	2,891
2017-06-02	$35.83	$36.60	$35.83	$36.59	$31.31	4,787
2017-06-01	$34.75	$36.16	$34.71	$35.49	$30.36	11,519
2017-05-31	$34.57	$34.57	$34.30	$34.47	$29.49	3,630
2017-05-30	$35.01	$35.01	$34.49	$34.53	$29.54	4,473
2017-05-26	$34.94	$34.97	$34.65	$34.79	$29.77	2,275
2017-05-25	$35.00	$35.84	$34.80	$34.87	$29.83	5,660
2017-05-24	$35.10	$35.26	$34.37	$35.10	$30.03	6,335
2017-05-23	$35.40	$35.40	$34.80	$35.10	$30.03	2,353
2017-05-22	$34.10	$35.36	$33.61	$35.36	$30.25	10,264
2017-05-19	$35.20	$35.20	$34.09	$34.10	$29.17	10,220
2017-05-18	$36.00	$36.69	$35.10	$35.39	$30.28	10,561
2017-05-17	$37.77	$37.77	$36.07	$36.07	$30.86	6,035
2017-05-16	$37.71	$38.55	$37.68	$38.45	$32.70	2,468
2017-05-15	$37.93	$38.35	$37.93	$38.16	$32.45	1,980
2017-05-12	$38.44	$38.70	$37.86	$37.86	$32.20	4,621
2017-05-11	$39.80	$39.80	$38.05	$38.07	$32.37	3,444
2017-05-10	$39.27	$39.27	$38.39	$38.44	$32.69	3,703
2017-05-09	$39.92	$40.45	$38.83	$39.30	$33.42	2,058
2017-05-08	$40.09	$40.37	$39.63	$39.86	$33.90	3,436
2017-05-05	$39.75	$40.05	$39.75	$39.99	$34.01	2,830
2017-05-04	$39.80	$39.81	$39.02	$39.81	$33.85	2,786
2017-05-03	$41.07	$41.07	$39.64	$39.78	$33.83	7,861
2017-05-02	$40.93	$41.25	$40.93	$41.13	$34.98	4,706
2017-05-01	$40.74	$40.93	$40.59	$40.93	$34.81	4,413
2017-04-28	$40.95	$40.95	$40.28	$40.69	$34.60	8,885
2017-04-27	$39.51	$40.87	$39.21	$40.59	$34.52	8,031
2017-04-26	$39.78	$39.78	$39.59	$39.78	$33.83	4,021
2017-04-25	$40.13	$40.65	$39.75	$40.22	$34.20	5,986
2017-04-24	$39.70	$40.07	$39.53	$39.81	$33.85	9,259
2017-04-21	$39.52	$39.52	$39.03	$39.47	$33.56	6,261
2017-04-20	$38.79	$39.79	$38.53	$39.69	$33.75	8,583
2017-04-19	$38.85	$39.27	$38.36	$38.72	$32.93	8,872
2017-04-18	$37.89	$39.10	$37.63	$38.67	$32.88	13,661
2017-04-17	$37.50	$38.20	$37.11	$38.08	$32.38	4,395
2017-04-13	$37.69	$37.69	$37.04	$37.31	$31.73	4,774
2017-04-12	$38.03	$38.05	$37.30	$37.32	$31.74	5,010
2017-04-11	$37.62	$37.69	$37.02	$37.69	$32.05	6,155
2017-04-10	$37.46	$37.98	$37.39	$37.39	$31.80	2,146
2017-04-07	$36.57	$37.98	$36.38	$37.29	$31.71	15,770
2017-04-06	$36.97	$36.99	$36.38	$36.42	$30.97	10,484
2017-04-05	$37.08	$37.62	$36.50	$36.59	$31.12	14,010
2017-04-04	$37.31	$37.31	$36.65	$36.87	$31.35	7,676
2017-04-03	$37.34	$37.60	$36.51	$37.39	$31.80	7,607
2017-03-31	$37.61	$37.61	$36.77	$37.27	$31.69	12,387
2017-03-30	$37.80	$37.99	$37.40	$37.61	$31.98	6,028
2017-03-29	$37.36	$37.80	$37.36	$37.80	$32.14	3,639
2017-03-28	$36.85	$37.80	$36.65	$37.80	$32.14	8,334
2017-03-27	$37.19	$37.19	$36.85	$36.86	$31.34	2,987
2017-03-24	$37.34	$37.86	$37.12	$37.53	$31.91	4,279
2017-03-23	$36.65	$37.52	$36.65	$37.21	$31.64	5,174
2017-03-22	$37.38	$37.38	$36.38	$36.66	$31.17	9,641
2017-03-21	$38.21	$38.21	$37.38	$37.40	$31.80	8,527
2017-03-20	$37.44	$38.14	$37.44	$38.07	$32.37	7,311
2017-03-17	$36.82	$38.00	$36.82	$37.58	$31.96	18,104
2017-03-16	$36.78	$37.20	$36.50	$36.66	$31.17	8,048
2017-03-15	$35.37	$37.07	$35.28	$36.87	$31.35	15,415
2017-03-14	$34.92	$35.28	$34.71	$35.28	$30.00	8,914
2017-03-13	$34.34	$35.50	$34.34	$35.08	$29.83	18,147
2017-03-10	$34.69	$35.45	$34.28	$34.29	$29.16	9,551
2017-03-09	$34.37	$34.59	$34.09	$34.58	$29.41	7,483
2017-03-08	$34.01	$34.89	$33.75	$34.02	$28.93	17,824
2017-03-07	$33.70	$34.00	$33.70	$33.93	$28.85	9,629
2017-03-06	$33.96	$34.31	$33.62	$33.83	$28.77	12,374
2017-03-03	$34.87	$35.05	$33.36	$34.26	$29.13	12,805
2017-03-02	$35.50	$35.53	$34.45	$34.46	$29.30	18,166
2017-03-01	$35.72	$35.72	$34.21	$35.43	$30.13	14,807
2017-02-28	$35.52	$35.52	$35.20	$35.28	$30.00	8,222
2017-02-27	$35.50	$35.61	$35.29	$35.61	$30.28	12,749
2017-02-24	$35.37	$35.58	$35.25	$35.58	$30.26	8,845
2017-02-23	$35.39	$35.61	$35.26	$35.56	$30.24	11,987
2017-02-22	$35.63	$35.67	$35.35	$35.67	$30.33	22,060
2017-02-21	$35.93	$35.93	$35.43	$35.88	$30.51	4,399
2017-02-17	$35.02	$36.00	$34.95	$35.82	$30.46	23,761
2017-02-16	$34.98	$35.00	$34.71	$34.86	$29.64	3,913
2017-02-15	$34.65	$35.01	$34.60	$35.01	$29.77	4,493
2017-02-14	$34.91	$34.91	$34.70	$34.86	$29.46	5,322
2017-02-13	$34.25	$35.01	$34.25	$34.99	$29.57	10,128
2017-02-10	$33.99	$34.22	$33.40	$34.22	$28.92	4,281
2017-02-09	$33.95	$33.99	$33.26	$33.59	$28.39	5,029
2017-02-08	$34.06	$34.06	$33.51	$33.56	$28.36	5,674
2017-02-07	$33.65	$34.09	$33.65	$34.02	$28.75	11,115
2017-02-06	$34.13	$34.93	$33.43	$33.60	$28.39	10,599
2017-02-03	$34.11	$34.73	$34.11	$34.67	$29.30	4,673
2017-02-02	$34.32	$34.53	$33.65	$33.65	$28.44	6,781
2017-02-01	$33.67	$34.52	$33.36	$34.15	$28.86	7,459
2017-01-31	$34.16	$34.16	$33.34	$33.65	$28.44	5,066
2017-01-30	$33.95	$34.18	$33.42	$33.86	$28.61	5,348
2017-01-27	$34.70	$34.70	$34.03	$34.13	$28.84	4,203
2017-01-26	$34.66	$34.97	$34.02	$34.57	$29.21	6,879
2017-01-25	$34.68	$35.05	$34.29	$34.94	$29.53	3,870
2017-01-24	$33.25	$34.90	$32.98	$34.63	$29.26	11,053
2017-01-23	$33.52	$33.52	$32.83	$33.26	$28.11	6,041
2017-01-20	$32.89	$34.28	$32.82	$33.52	$28.33	18,389
2017-01-19	$33.44	$33.44	$32.45	$32.82	$27.74	14,458
2017-01-18	$34.20	$34.20	$31.35	$33.12	$27.99	16,807
2017-01-17	$34.60	$34.91	$33.92	$34.21	$28.91	9,587
2017-01-13	$33.81	$35.15	$33.30	$34.86	$29.46	10,062
2017-01-12	$33.63	$33.99	$32.82	$33.49	$28.30	20,418
2017-01-11	$34.35	$34.37	$33.69	$34.04	$28.77	7,853
2017-01-10	$34.60	$34.60	$34.19	$34.31	$28.99	6,960
2017-01-09	$36.59	$36.59	$34.17	$34.41	$29.08	11,142
2017-01-06	$36.77	$38.89	$36.16	$36.16	$30.56	5,301
2017-01-05	$37.29	$37.32	$36.57	$36.58	$30.91	8,451
2017-01-04	$37.21	$37.60	$37.21	$37.39	$31.60	5,607
2017-01-03	$38.32	$38.38	$37.26	$37.26	$31.49	4,660
2016-12-30	$38.40	$38.50	$38.18	$38.21	$32.29	8,904
2016-12-29	$38.47	$38.76	$38.18	$38.25	$32.32	5,225
2016-12-28	$39.22	$39.25	$38.17	$38.21	$32.29	4,701
2016-12-27	$39.12	$39.36	$38.67	$39.14	$33.08	6,309
2016-12-23	$39.25	$39.28	$38.96	$39.17	$33.10	2,145
2016-12-22	$39.66	$39.67	$38.85	$38.95	$32.92	8,850
2016-12-21	$39.96	$40.02	$39.60	$39.64	$33.50	5,195
2016-12-20	$40.24	$40.24	$39.35	$40.13	$33.91	19,688
2016-12-19	$39.85	$40.41	$38.71	$40.23	$34.00	11,163
2016-12-16	$39.94	$40.41	$39.74	$39.95	$33.76	40,912
2016-12-15	$39.78	$40.88	$39.44	$40.21	$33.98	15,059
2016-12-14	$39.15	$40.05	$39.15	$39.77	$33.61	7,207
2016-12-13	$39.67	$39.67	$38.16	$39.22	$33.14	7,499
2016-12-12	$40.25	$40.25	$39.28	$39.38	$33.28	11,322
2016-12-09	$40.49	$40.94	$39.82	$40.35	$34.10	17,121
2016-12-08	$39.60	$40.49	$39.60	$40.48	$34.21	17,210
2016-12-07	$40.10	$40.10	$39.32	$39.46	$33.35	11,630
2016-12-06	$39.39	$39.98	$39.39	$39.73	$33.57	5,369
2016-12-05	$38.66	$39.80	$38.66	$39.50	$33.38	10,055
2016-12-02	$39.89	$39.89	$38.15	$38.64	$32.65	10,032
2016-12-01	$39.80	$40.34	$39.53	$39.81	$33.64	9,899
2016-11-30	$39.76	$40.26	$39.38	$39.71	$33.56	7,244
2016-11-29	$39.20	$39.92	$39.04	$39.60	$33.46	12,041
2016-11-28	$39.00	$39.92	$38.53	$39.20	$33.13	6,717
2016-11-25	$39.30	$39.30	$39.00	$39.30	$33.21	2,599
2016-11-23	$38.29	$39.54	$38.29	$39.48	$33.36	14,965
2016-11-22	$38.12	$39.09	$38.12	$38.67	$32.68	10,724
2016-11-21	$37.54	$38.49	$37.54	$38.42	$32.47	5,605
2016-11-18	$39.85	$40.02	$37.01	$37.87	$32.00	17,636
2016-11-17	$39.85	$40.05	$39.76	$39.89	$33.71	11,184
2016-11-16	$39.22	$39.96	$39.15	$39.95	$33.76	5,507
2016-11-15	$39.98	$40.00	$39.17	$39.59	$33.27	8,342
2016-11-14	$39.88	$40.00	$38.95	$39.98	$33.60	13,614
2016-11-11	$35.66	$39.34	$35.46	$39.23	$32.97	18,988
2016-11-10	$35.39	$36.00	$34.54	$35.61	$29.93	12,664
2016-11-09	$33.67	$35.66	$33.09	$35.40	$29.75	14,025
2016-11-08	$33.59	$34.56	$33.59	$33.82	$28.42	5,482
2016-11-07	$33.66	$33.66	$33.26	$33.58	$28.22	6,500
2016-11-04	$33.71	$33.71	$33.31	$33.32	$28.00	6,503
2016-11-03	$33.50	$33.90	$33.33	$33.40	$28.07	5,354
2016-11-02	$33.34	$33.57	$33.08	$33.31	$28.00	9,093
2016-11-01	$33.80	$34.55	$33.34	$33.45	$28.11	4,946
2016-10-31	$33.56	$34.40	$32.72	$33.76	$28.37	11,346
2016-10-28	$33.25	$34.09	$33.25	$33.46	$28.12	3,459
2016-10-27	$33.40	$33.45	$32.76	$33.31	$28.00	10,449
2016-10-26	$33.38	$33.40	$33.25	$33.27	$27.96	5,161
2016-10-25	$33.36	$33.67	$33.00	$33.31	$28.00	21,942
2016-10-24	$33.20	$33.60	$33.20	$33.34	$28.02	3,523
2016-10-21	$32.99	$33.50	$32.78	$33.20	$27.90	17,195
2016-10-20	$34.26	$34.26	$32.55	$32.93	$27.68	10,245
2016-10-19	$34.59	$34.88	$34.04	$34.19	$28.73	12,232
2016-10-18	$34.66	$34.92	$34.37	$34.71	$29.17	4,120
2016-10-17	$35.02	$35.30	$34.56	$34.56	$29.05	3,946
2016-10-14	$34.43	$35.47	$34.43	$35.01	$29.42	6,148
2016-10-13	$34.84	$34.84	$34.21	$34.25	$28.79	3,767
2016-10-12	$34.17	$35.16	$34.17	$34.63	$29.10	4,478
2016-10-11	$33.64	$34.38	$33.64	$34.06	$28.63	4,329
2016-10-10	$34.10	$34.26	$33.80	$33.81	$28.42	9,487
2016-10-07	$34.36	$35.00	$34.05	$34.05	$28.62	7,482
2016-10-06	$35.42	$35.42	$34.14	$34.26	$28.79	8,596
2016-10-05	$36.13	$36.38	$34.70	$35.38	$29.73	9,557
2016-10-04	$37.03	$37.41	$35.82	$36.02	$30.27	15,600
2016-10-03	$37.55	$37.55	$37.00	$37.03	$31.12	5,630
2016-09-30	$37.43	$37.79	$37.21	$37.64	$31.63	7,448
2016-09-29	$38.28	$38.70	$37.32	$37.69	$31.68	3,662
2016-09-28	$39.13	$39.13	$38.19	$38.41	$32.28	6,938
2016-09-27	$38.90	$39.52	$38.58	$38.85	$32.65	9,324
2016-09-26	$38.89	$39.10	$38.38	$38.97	$32.75	7,181
2016-09-23	$38.33	$39.11	$37.79	$38.97	$32.75	8,150
2016-09-22	$37.51	$38.54	$37.51	$38.47	$32.33	5,254
2016-09-21	$36.62	$37.31	$36.62	$37.31	$31.36	4,946
2016-09-20	$36.97	$37.30	$36.71	$36.79	$30.92	4,444
2016-09-19	$36.89	$37.38	$36.01	$36.69	$30.84	15,135
2016-09-16	$36.84	$37.25	$36.21	$36.67	$30.82	15,637
2016-09-15	$36.83	$37.33	$36.36	$36.84	$30.96	11,236
2016-09-14	$36.61	$36.98	$36.07	$36.83	$30.95	3,847
2016-09-13	$36.44	$36.92	$36.43	$36.53	$30.70	5,423
2016-09-12	$36.23	$36.88	$35.96	$36.54	$30.71	3,816
2016-09-09	$36.93	$36.93	$36.29	$36.48	$30.66	16,335
2016-09-08	$36.93	$37.03	$36.34	$36.93	$31.04	10,302
2016-09-07	$37.50	$37.50	$36.58	$36.93	$31.04	23,157
2016-09-06	$37.74	$37.98	$37.45	$37.51	$31.52	9,854
2016-09-02	$38.03	$38.03	$37.35	$37.63	$31.63	5,567
2016-09-01	$37.63	$38.17	$37.37	$37.73	$31.71	9,190
2016-08-31	$37.49	$37.93	$37.49	$37.79	$31.76	6,196
2016-08-30	$38.60	$39.00	$37.22	$37.34	$31.38	7,976
2016-08-29	$37.71	$39.00	$37.55	$38.35	$32.23	2,750
2016-08-26	$37.86	$38.28	$37.33	$37.47	$31.49	7,276
2016-08-25	$36.69	$38.02	$36.69	$37.81	$31.78	4,554
2016-08-24	$37.33	$37.41	$36.58	$36.70	$30.84	3,899
2016-08-23	$36.86	$37.31	$36.84	$37.31	$31.36	3,014
2016-08-22	$36.88	$37.02	$36.85	$37.02	$31.11	2,269
2016-08-19	$36.92	$37.44	$36.69	$36.87	$30.99	6,495
2016-08-18	$36.81	$37.11	$36.68	$37.04	$31.13	6,025
2016-08-17	$36.47	$36.70	$35.76	$36.65	$30.80	3,784
2016-08-16	$37.15	$37.15	$36.59	$36.67	$30.64	6,473
2016-08-15	$37.80	$38.00	$37.01	$37.17	$31.05	9,306
2016-08-12	$37.58	$38.00	$37.58	$38.00	$31.75	3,721
2016-08-11	$37.39	$37.91	$36.85	$37.88	$31.65	3,487
2016-08-10	$37.43	$37.43	$37.09	$37.39	$31.24	2,207
2016-08-09	$36.75	$37.60	$36.66	$37.43	$31.27	7,295
2016-08-08	$36.77	$37.22	$36.49	$36.70	$30.66	7,004
2016-08-05	$36.76	$37.00	$36.49	$36.74	$30.69	9,042
2016-08-04	$36.98	$37.33	$36.39	$36.46	$30.46	8,993
2016-08-03	$37.12	$37.34	$36.86	$37.17	$31.05	7,834
2016-08-02	$37.48	$37.48	$37.00	$37.17	$31.05	3,831
2016-08-01	$37.52	$37.66	$37.41	$37.45	$31.29	2,187
2016-07-29	$36.86	$37.67	$36.86	$37.45	$31.29	10,211
2016-07-28	$36.52	$36.98	$36.52	$36.66	$30.63	3,975
2016-07-27	$36.41	$36.74	$36.20	$36.74	$30.69	8,770
2016-07-26	$37.36	$37.36	$35.93	$36.51	$30.50	5,413
2016-07-25	$37.35	$37.35	$36.10	$37.28	$31.14	10,253
2016-07-22	$37.28	$37.28	$37.06	$37.17	$31.05	2,943
2016-07-21	$37.52	$37.52	$36.86	$37.08	$30.98	3,796
2016-07-20	$37.52	$37.65	$37.07	$37.58	$31.40	5,442
2016-07-19	$37.21	$37.59	$36.90	$37.52	$31.35	8,006
2016-07-18	$36.67	$37.41	$36.50	$36.96	$30.88	9,149
2016-07-15	$37.00	$37.15	$36.29	$36.83	$30.77	9,613
2016-07-14	$36.80	$37.46	$35.98	$36.76	$30.71	8,437
2016-07-13	$37.34	$37.34	$36.27	$36.74	$30.69	11,248
2016-07-12	$36.49	$37.47	$36.35	$37.25	$31.12	11,472
2016-07-11	$35.84	$36.49	$35.55	$36.39	$30.40	11,109
2016-07-08	$35.22	$35.98	$35.19	$35.91	$30.00	10,269
2016-07-07	$34.91	$35.19	$34.74	$34.95	$29.20	12,265
2016-07-06	$34.59	$35.04	$34.46	$34.91	$29.16	12,656
2016-07-05	$34.77	$34.91	$34.61	$34.73	$29.01	8,124
2016-07-01	$34.71	$34.90	$34.58	$34.73	$29.01	13,623
2016-06-30	$34.46	$34.70	$34.16	$34.53	$28.85	17,708
2016-06-29	$34.80	$34.94	$34.18	$34.35	$28.70	13,231
2016-06-28	$34.67	$34.67	$34.35	$34.56	$28.87	9,381
2016-06-27	$33.92	$34.80	$33.71	$34.65	$28.95	13,618
2016-06-24	$33.53	$34.36	$33.53	$34.09	$28.48	35,501
2016-06-23	$34.32	$34.40	$34.07	$34.22	$28.59	10,204
2016-06-22	$34.26	$34.49	$34.03	$34.09	$28.48	9,157
2016-06-21	$34.30	$34.63	$34.19	$34.23	$28.60	8,453
2016-06-20	$34.59	$34.95	$34.22	$34.27	$28.63	15,521
2016-06-17	$34.70	$35.20	$33.95	$34.22	$28.59	20,129
2016-06-16	$34.40	$34.91	$34.40	$34.61	$28.91	6,227
2016-06-15	$34.66	$34.77	$34.42	$34.48	$28.81	8,939
2016-06-14	$34.12	$34.79	$34.01	$34.57	$28.88	14,832
2016-06-13	$34.04	$34.19	$33.89	$33.95	$28.36	8,780
2016-06-10	$33.75	$34.12	$33.53	$34.12	$28.50	8,454
2016-06-09	$33.66	$33.97	$33.58	$33.79	$28.23	10,451
2016-06-08	$33.13	$33.74	$33.03	$33.58	$28.05	17,914
2016-06-07	$33.50	$33.71	$32.57	$32.97	$27.54	23,983
2016-06-06	$32.60	$33.90	$32.60	$33.77	$28.21	8,673
2016-06-03	$32.37	$32.57	$32.28	$32.57	$27.21	14,209
2016-06-02	$32.64	$32.95	$32.14	$32.43	$27.09	24,888
2016-06-01	$32.67	$32.86	$32.62	$32.76	$27.37	18,644
2016-05-31	$32.43	$32.60	$32.15	$32.51	$27.16	8,508
2016-05-27	$31.85	$32.38	$31.81	$32.31	$26.99	12,911
2016-05-26	$31.74	$31.78	$31.50	$31.68	$26.47	12,368
2016-05-25	$30.62	$31.70	$30.58	$31.68	$26.47	18,081
2016-05-24	$30.68	$31.37	$30.67	$31.03	$25.92	10,577
2016-05-23	$30.47	$30.69	$30.30	$30.57	$25.54	10,517
2016-05-20	$30.21	$30.63	$30.04	$30.44	$25.43	11,743
2016-05-19	$30.42	$30.49	$29.89	$30.05	$25.10	6,260
2016-05-18	$30.68	$30.99	$30.40	$30.52	$25.50	5,925
2016-05-17	$32.33	$32.67	$30.88	$30.92	$25.65	10,057
2016-05-16	$32.95	$33.00	$32.60	$32.97	$27.36	5,676
2016-05-13	$33.23	$33.40	$32.56	$32.78	$27.20	8,042
2016-05-12	$33.45	$33.59	$33.00	$33.03	$27.41	3,773
2016-05-11	$33.66	$34.13	$33.22	$33.43	$27.74	9,213
2016-05-10	$33.51	$33.99	$33.34	$33.88	$28.11	8,715
2016-05-09	$34.16	$34.16	$33.11	$33.34	$27.66	9,766
2016-05-06	$33.77	$33.99	$33.00	$33.48	$27.78	9,839
2016-05-05	$34.10	$34.10	$33.39	$33.70	$27.96	6,068
2016-05-04	$33.63	$34.55	$33.30	$33.96	$28.18	14,128
2016-05-03	$33.30	$33.90	$33.30	$33.64	$27.91	6,517
2016-05-02	$33.36	$33.64	$33.15	$33.56	$27.85	6,332
2016-04-29	$33.38	$33.52	$33.03	$33.36	$27.68	9,285
2016-04-28	$33.23	$33.83	$33.21	$33.42	$27.73	14,497
2016-04-27	$33.41	$34.15	$33.21	$33.34	$27.66	8,304
2016-04-26	$33.59	$33.94	$33.00	$33.43	$27.74	11,854
2016-04-25	$33.14	$33.46	$33.00	$33.33	$27.65	7,097
2016-04-22	$33.32	$33.54	$33.00	$33.22	$27.56	6,466
2016-04-21	$34.11	$34.11	$33.25	$33.55	$27.84	12,260
2016-04-20	$34.82	$34.82	$33.89	$33.92	$28.14	8,002
2016-04-19	$34.35	$34.50	$34.00	$34.36	$28.51	13,399
2016-04-18	$33.80	$34.39	$33.70	$34.34	$28.49	18,891
2016-04-15	$33.88	$34.30	$33.50	$33.93	$28.15	5,821
2016-04-14	$34.05	$34.31	$33.55	$33.91	$28.14	11,434
2016-04-13	$33.73	$34.49	$33.09	$34.40	$28.54	19,886
2016-04-12	$33.16	$33.98	$33.16	$33.50	$27.80	9,486
2016-04-11	$33.67	$34.80	$33.10	$33.20	$27.55	15,913
2016-04-08	$34.05	$34.23	$33.51	$33.67	$27.94	8,392
2016-04-07	$33.90	$34.15	$33.49	$33.95	$28.17	13,281
2016-04-06	$33.75	$34.05	$33.12	$34.05	$28.25	15,980
2016-04-05	$33.61	$34.07	$33.23	$33.74	$27.99	14,289
2016-04-04	$33.39	$33.82	$32.88	$33.59	$27.87	15,545
2016-04-01	$32.49	$33.74	$32.24	$33.41	$27.72	12,412
2016-03-31	$34.17	$34.20	$33.51	$33.78	$28.03	20,377
2016-03-30	$34.08	$34.27	$33.40	$34.11	$28.30	13,707
2016-03-29	$33.38	$33.99	$32.67	$33.93	$28.15	24,227
2016-03-28	$33.04	$33.59	$32.65	$33.37	$27.69	27,040
2016-03-24	$33.01	$33.01	$32.29	$32.46	$26.93	10,660
2016-03-23	$33.70	$34.30	$33.01	$33.54	$27.83	20,612
2016-03-22	$35.84	$36.77	$33.28	$33.75	$28.00	33,448
2016-03-21	$35.00	$36.34	$34.51	$36.21	$30.04	31,056
2016-03-18	$34.00	$35.18	$33.42	$34.76	$28.84	52,899
2016-03-17	$33.20	$34.51	$33.10	$34.00	$28.21	48,829
2016-03-16	$34.85	$34.94	$33.01	$33.31	$27.64	24,848
2016-03-15	$34.60	$34.97	$34.03	$34.66	$28.76	15,348
2016-03-14	$35.90	$35.90	$34.60	$34.73	$28.82	24,060
2016-03-11	$35.02	$36.26	$34.60	$36.00	$29.87	22,958
2016-03-10	$37.40	$37.93	$33.79	$34.04	$28.24	31,770
2016-03-09	$37.72	$37.98	$37.53	$37.68	$31.26	11,450
2016-03-08	$37.96	$38.17	$37.43	$37.75	$31.32	31,201
2016-03-07	$37.95	$38.07	$37.62	$38.00	$31.53	12,467
2016-03-04	$37.82	$38.00	$37.33	$38.00	$31.53	17,804
2016-03-03	$36.47	$38.43	$36.42	$37.81	$31.37	43,801
2016-03-02	$36.67	$37.21	$36.12	$37.10	$30.78	24,151
2016-03-01	$36.95	$36.95	$36.30	$36.64	$30.40	19,669
2016-02-29	$36.33	$36.89	$36.01	$36.84	$30.57	17,447
2016-02-26	$36.16	$36.38	$35.66	$36.33	$30.14	22,520
2016-02-25	$36.30	$36.46	$35.24	$36.10	$29.95	14,913
2016-02-24	$35.22	$35.85	$35.06	$35.74	$29.65	14,062
2016-02-23	$35.49	$35.98	$35.33	$35.33	$29.31	11,480
2016-02-22	$35.67	$36.15	$35.36	$35.53	$29.48	22,210
2016-02-19	$36.88	$36.88	$35.36	$35.62	$29.55	25,235
2016-02-18	$36.99	$37.00	$36.22	$36.85	$30.58	11,574
2016-02-17	$36.63	$37.00	$36.63	$36.87	$30.59	13,724
2016-02-16	$36.76	$37.03	$36.11	$37.00	$30.53	9,144
2016-02-12	$37.06	$37.06	$35.98	$36.54	$30.15	7,585
2016-02-11	$35.80	$37.30	$35.36	$36.95	$30.48	10,152
2016-02-10	$35.90	$36.57	$35.83	$35.92	$29.63	10,503
2016-02-09	$36.77	$37.57	$36.67	$36.67	$30.25	5,633
2016-02-08	$36.33	$37.24	$35.05	$36.98	$30.51	17,118
2016-02-05	$36.73	$37.30	$35.94	$36.22	$29.88	17,103
2016-02-04	$36.97	$37.52	$36.25	$36.68	$30.26	16,706
2016-02-03	$36.96	$37.01	$36.45	$36.97	$30.50	11,449
2016-02-02	$36.86	$37.33	$36.74	$36.75	$30.32	12,828
2016-02-01	$37.25	$37.90	$36.60	$37.12	$30.62	16,656
2016-01-29	$37.16	$38.13	$36.74	$37.50	$30.94	29,789
2016-01-28	$36.28	$37.41	$36.15	$36.94	$30.48	13,743
2016-01-27	$37.15	$37.15	$35.92	$36.18	$29.85	11,206
2016-01-26	$36.57	$37.28	$36.31	$37.14	$30.64	15,181
2016-01-25	$37.26	$37.26	$35.98	$36.21	$29.87	11,061
2016-01-22	$36.75	$37.55	$35.69	$36.99	$30.52	21,424
2016-01-21	$35.26	$36.83	$34.90	$36.44	$30.06	34,079
2016-01-20	$34.15	$35.63	$33.01	$35.55	$29.33	26,583
2016-01-19	$34.91	$36.14	$33.87	$34.54	$28.50	30,509
2016-01-15	$34.85	$35.33	$33.63	$34.46	$28.43	18,323
2016-01-14	$35.99	$36.14	$34.54	$35.66	$29.42	23,398
2016-01-13	$37.08	$37.25	$35.46	$35.68	$29.44	16,580
2016-01-12	$36.94	$37.82	$36.54	$37.19	$30.68	26,583
2016-01-11	$36.71	$36.97	$36.17	$36.71	$30.29	28,648
2016-01-08	$36.42	$37.12	$36.19	$36.64	$30.23	31,719
2016-01-07	$35.80	$36.79	$35.15	$36.37	$30.01	46,448
2016-01-06	$36.06	$36.78	$35.78	$36.24	$29.90	20,292
2016-01-05	$35.54	$36.34	$35.16	$36.34	$29.98	19,392
2016-01-04	$36.95	$37.42	$35.14	$35.38	$29.19	25,456
2015-12-31	$37.47	$38.20	$36.83	$36.83	$30.39	12,625
2015-12-30	$37.37	$38.64	$37.15	$37.26	$30.74	15,224
2015-12-29	$37.93	$38.58	$37.13	$37.46	$30.91	19,978
2015-12-28	$38.11	$38.75	$37.78	$37.91	$31.28	9,565
2015-12-24	$38.25	$38.77	$38.10	$38.30	$31.60	6,273
2015-12-23	$37.13	$38.92	$37.13	$38.13	$31.46	18,477
2015-12-22	$37.12	$37.27	$36.60	$37.25	$30.73	23,342
2015-12-21	$36.94	$37.10	$36.76	$37.00	$30.53	9,091
2015-12-18	$36.70	$37.27	$36.50	$36.78	$30.34	41,194
2015-12-17	$36.64	$37.22	$36.49	$36.84	$30.39	7,375
2015-12-16	$36.53	$36.99	$36.50	$36.85	$30.40	9,025
2015-12-15	$36.83	$37.59	$36.50	$36.53	$30.14	43,345
2015-12-14	$35.40	$37.49	$35.10	$36.89	$30.43	36,172
2015-12-11	$34.58	$35.39	$34.58	$35.09	$28.95	17,782
2015-12-10	$34.11	$35.25	$33.97	$35.07	$28.93	16,289
2015-12-09	$33.80	$34.25	$33.20	$34.11	$28.14	24,332
2015-12-08	$32.50	$33.80	$32.50	$33.43	$27.58	14,688
2015-12-07	$30.92	$33.62	$30.38	$32.70	$26.98	21,465
2015-12-04	$30.34	$30.80	$29.81	$29.92	$24.68	9,686
2015-12-03	$30.38	$30.43	$30.18	$30.18	$24.90	6,279
2015-12-02	$30.75	$30.83	$30.45	$30.45	$25.12	9,778
2015-12-01	$31.24	$31.27	$30.65	$30.84	$25.44	9,419
2015-11-30	$31.50	$31.59	$31.16	$31.22	$25.76	6,739
2015-11-27	$30.88	$31.48	$30.88	$31.24	$25.77	1,407
2015-11-25	$30.75	$31.30	$30.64	$30.98	$25.56	5,721
2015-11-24	$29.76	$30.82	$29.38	$30.79	$25.40	6,587
2015-11-23	$30.29	$30.29	$29.76	$29.76	$24.55	2,236
2015-11-20	$30.15	$31.07	$29.81	$30.15	$24.87	17,025
2015-11-19	$29.94	$30.05	$29.34	$29.99	$24.74	6,987
2015-11-18	$29.64	$30.05	$29.16	$29.90	$24.67	5,494
2015-11-17	$30.20	$30.20	$29.85	$29.91	$24.50	3,558
2015-11-16	$28.89	$30.17	$28.89	$30.12	$24.68	13,834
2015-11-13	$28.58	$29.36	$28.42	$28.74	$23.55	7,577
2015-11-12	$29.69	$29.92	$28.81	$28.81	$23.60	8,002
2015-11-11	$29.18	$29.71	$29.09	$29.56	$24.22	9,555
2015-11-10	$29.39	$29.75	$29.09	$29.35	$24.05	4,787
2015-11-09	$29.93	$30.09	$29.24	$29.49	$24.16	7,659
2015-11-06	$30.18	$30.69	$29.80	$30.11	$24.67	10,967
2015-11-05	$29.81	$30.43	$29.80	$30.33	$24.85	13,459
2015-11-04	$31.00	$31.00	$29.44	$29.92	$24.51	10,188
2015-11-03	$30.81	$31.56	$30.09	$30.63	$25.09	16,355
2015-11-02	$31.38	$31.38	$30.39	$30.90	$25.32	10,944
2015-10-30	$31.19	$31.57	$31.04	$31.38	$25.71	3,301
2015-10-29	$30.80	$31.61	$30.40	$31.25	$25.60	9,447
2015-10-28	$30.02	$30.74	$30.02	$30.73	$25.18	8,958
2015-10-27	$29.94	$30.04	$29.63	$29.95	$24.54	11,606
2015-10-26	$29.71	$30.23	$29.61	$30.12	$24.68	3,457
2015-10-23	$30.41	$30.41	$29.38	$29.98	$24.56	17,576
2015-10-22	$30.10	$30.33	$29.43	$30.31	$24.83	13,874
2015-10-21	$30.02	$30.02	$29.72	$29.75	$24.37	5,495
2015-10-20	$30.18	$30.18	$29.83	$29.98	$24.56	4,575
2015-10-19	$30.33	$30.65	$30.21	$30.25	$24.78	7,221
2015-10-16	$29.73	$30.57	$29.27	$30.30	$24.82	7,559
2015-10-15	$27.61	$29.52	$27.61	$29.52	$24.18	11,304
2015-10-14	$27.71	$27.71	$27.38	$27.38	$22.43	2,851
2015-10-13	$26.78	$27.93	$26.78	$27.54	$22.56	6,175
2015-10-12	$24.10	$27.10	$24.10	$27.10	$22.20	12,513
2015-10-09	$24.16	$24.30	$23.75	$23.99	$19.65	3,744
2015-10-08	$23.80	$24.18	$23.46	$24.04	$19.70	5,232
2015-10-07	$23.88	$23.88	$23.48	$23.60	$19.33	3,544
2015-10-06	$23.78	$23.88	$22.81	$23.21	$19.02	8,191
2015-10-05	$23.91	$23.91	$23.60	$23.86	$19.55	7,438
2015-10-02	$22.76	$23.70	$22.76	$23.70	$19.42	4,965
2015-10-01	$23.04	$23.21	$22.41	$22.90	$18.76	23,673
2015-09-30	$22.38	$23.10	$22.38	$22.90	$18.76	7,428
2015-09-29	$22.86	$23.07	$22.41	$22.55	$18.47	8,580
2015-09-28	$22.64	$23.02	$22.53	$22.89	$18.75	4,838
2015-09-25	$24.32	$24.33	$23.07	$23.12	$18.94	14,746
2015-09-24	$23.84	$24.15	$23.80	$24.14	$19.78	5,514
2015-09-23	$23.96	$24.06	$23.96	$24.00	$19.66	4,294
2015-09-22	$24.29	$24.29	$23.77	$24.02	$19.68	8,013
2015-09-21	$24.37	$24.69	$24.24	$24.30	$19.91	4,300
2015-09-18	$23.83	$24.49	$23.83	$24.20	$19.83	8,809
2015-09-17	$23.56	$24.17	$23.55	$24.10	$19.74	8,416
2015-09-16	$23.81	$23.84	$23.75	$23.81	$19.51	7,538
2015-09-15	$23.24	$23.70	$23.24	$23.58	$19.32	2,996
2015-09-14	$23.55	$23.64	$23.42	$23.64	$19.37	2,786
2015-09-11	$23.64	$23.64	$23.30	$23.61	$19.34	1,055
2015-09-10	$23.75	$23.86	$23.72	$23.79	$19.49	9,772
2015-09-09	$23.84	$23.84	$23.62	$23.73	$19.44	6,607
2015-09-08	$23.17	$23.90	$23.17	$23.90	$19.58	3,483
2015-09-04	$22.53	$22.90	$22.53	$22.75	$18.64	12,398
2015-09-03	$22.54	$22.69	$22.17	$22.53	$18.46	8,888
2015-09-02	$22.72	$22.99	$22.36	$22.51	$18.44	4,814
2015-09-01	$23.39	$23.52	$22.13	$22.38	$18.34	6,740

Oil-Dri Corp Of America (ODC) News Headlines

Recent Oil-Dri Corp Of America (ODC) News

Similar Companies to Oil-Dri Corp Of America (ODC) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Oil-Dri Corp Of America (ODC) Exchange: NYSE