Norbord Inc (OSB) Stock

Data as of May 9, 2025

$43.13 ($0.00) 0.00%

Norbord Inc - Daily Information

Click for more stock information on Norbord Inc.

Daily Information	Data
Date	May 9, 2025
Open	$43.13
Previous Close	$43.13
High	$43.13
Low	$43.13
Adjusted Open	$43.13
Previous Adjusted Close	$43.13
Adjusted High	$43.13
Adjusted Low	$43.13

About Norbord Inc (OSB)

Norbord Inc is a leading global manufacturer of wood-based panels and the worldâs largest producer of oriented strand board (OSB). Incorporated in Toronto, Canada in 1954, the company was established by J. M. Schneider Inc., a leading food products and agricultural corporation. Norbord operates 18 plant locations in the United States, Canada and Europe and is one of North America's largest producers of wood-based panels. Since it's inception Norbord's employee numbers have grown from 995 in 2005 to 2,863 in 2020 and the company has seen steady growth, due in part to their commitment to producing quality wood-based panels for residential and commercial construction.

Invest in Norbord Inc (OSB)

Get up to $250 in Bitcoin for funding an account.

Invest with as little as $5.

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

Historical Stock Data for Norbord Inc (OSB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-02-03	$43.13	$43.13	$43.13	$43.13	$43.13	0
2021-02-01	$43.13	$43.13	$43.13	$43.13	$43.13	0
2021-01-29	$44.46	$44.46	$42.84	$43.13	$43.13	241,192
2021-01-28	$43.67	$45.36	$42.88	$44.34	$44.34	173,203
2021-01-27	$44.63	$44.96	$42.30	$43.74	$43.74	149,622
2021-01-26	$44.83	$46.12	$44.32	$45.31	$45.31	214,781
2021-01-25	$43.36	$44.67	$42.89	$44.58	$44.58	252,889
2021-01-22	$42.76	$43.40	$41.95	$43.08	$43.08	126,505
2021-01-21	$42.53	$43.33	$42.49	$43.08	$43.08	116,888
2021-01-20	$40.76	$42.74	$40.76	$42.22	$42.22	162,765
2021-01-19	$40.47	$40.77	$39.85	$40.38	$40.38	142,654
2021-01-15	$40.01	$40.09	$38.95	$39.92	$39.92	130,872
2021-01-14	$40.42	$41.22	$40.26	$40.47	$40.47	92,015
2021-01-13	$41.03	$41.25	$40.21	$40.42	$40.42	108,874
2021-01-12	$41.78	$41.83	$40.07	$40.81	$40.81	140,170
2021-01-11	$41.30	$42.19	$40.68	$41.79	$41.79	79,452
2021-01-08	$43.22	$43.60	$41.53	$42.19	$42.19	134,636
2021-01-07	$43.70	$43.78	$42.45	$43.27	$43.27	158,117
2021-01-06	$42.65	$43.74	$42.27	$42.84	$42.84	127,974
2021-01-05	$41.97	$42.86	$41.54	$42.38	$42.38	128,409
2021-01-04	$43.72	$44.08	$42.18	$42.21	$42.21	137,006
2020-12-31	$43.12	$43.45	$42.54	$43.20	$43.20	116,003
2020-12-30	$42.42	$43.63	$42.42	$43.16	$43.16	45,900
2020-12-29	$43.61	$44.11	$42.25	$42.48	$42.48	90,610
2020-12-28	$44.28	$44.28	$43.12	$43.12	$43.12	78,045
2020-12-24	$43.90	$44.00	$43.46	$43.92	$43.92	32,066
2020-12-23	$43.36	$44.94	$43.36	$43.47	$43.47	83,197
2020-12-22	$43.68	$43.68	$42.56	$42.75	$42.75	107,709
2020-12-21	$42.28	$43.68	$41.61	$43.47	$43.47	126,580
2020-12-18	$44.84	$44.84	$42.98	$43.28	$43.28	96,976
2020-12-17	$44.57	$45.23	$44.13	$44.44	$44.44	82,167
2020-12-16	$44.73	$45.06	$43.87	$44.33	$44.33	63,785
2020-12-15	$43.85	$44.84	$43.59	$44.55	$44.55	139,255
2020-12-14	$44.74	$45.62	$43.58	$43.59	$43.59	126,447
2020-12-11	$43.55	$44.52	$43.55	$44.32	$44.32	140,766
2020-12-10	$43.08	$44.40	$43.08	$43.68	$43.68	175,614
2020-12-09	$41.95	$43.74	$41.95	$43.21	$43.21	178,239
2020-12-08	$41.49	$42.23	$41.39	$41.79	$41.79	103,096
2020-12-07	$41.63	$42.12	$41.36	$41.55	$41.55	92,690
2020-12-04	$40.41	$42.25	$40.41	$41.96	$41.96	158,385
2020-12-03	$38.79	$40.67	$38.79	$40.44	$40.44	147,256
2020-12-02	$38.95	$39.30	$37.98	$38.95	$38.95	140,335
2020-12-01	$37.73	$39.63	$37.66	$38.95	$38.95	329,945
2020-11-30	$36.82	$37.76	$36.09	$37.60	$37.60	296,433
2020-11-27	$37.84	$37.95	$36.86	$37.02	$36.57	109,612
2020-11-25	$38.51	$39.27	$37.90	$37.94	$37.48	210,586
2020-11-24	$37.50	$38.98	$37.25	$38.61	$38.14	325,933
2020-11-23	$36.62	$37.49	$36.44	$37.27	$36.82	392,296
2020-11-20	$36.59	$37.34	$35.74	$36.21	$35.77	630,287
2020-11-19	$35.17	$37.76	$34.82	$37.00	$36.55	1,703,817
2020-11-18	$33.77	$33.90	$32.95	$33.21	$32.81	230,732
2020-11-17	$33.18	$33.68	$32.47	$33.62	$33.21	267,124
2020-11-16	$32.50	$33.78	$32.21	$33.47	$33.06	352,769
2020-11-13	$31.53	$32.20	$31.53	$32.00	$31.61	305,104
2020-11-12	$32.77	$32.77	$31.31	$31.32	$30.94	195,576
2020-11-11	$33.13	$33.27	$32.12	$32.75	$32.35	201,452
2020-11-10	$32.17	$33.32	$32.03	$32.76	$32.36	234,725
2020-11-09	$34.96	$35.93	$32.11	$32.15	$31.76	499,207
2020-11-06	$34.98	$35.28	$33.59	$33.62	$33.21	507,654
2020-11-05	$36.34	$36.99	$34.63	$34.71	$34.29	460,752
2020-11-04	$36.19	$36.30	$35.18	$35.97	$35.53	242,884
2020-11-03	$34.92	$36.40	$34.52	$36.22	$35.78	390,002
2020-11-02	$33.29	$34.74	$33.12	$34.20	$33.78	264,685
2020-10-30	$32.45	$33.02	$32.04	$32.86	$32.46	230,617
2020-10-29	$31.40	$32.77	$31.36	$32.65	$32.25	194,668
2020-10-28	$31.69	$32.09	$31.18	$31.47	$31.09	182,387
2020-10-27	$32.27	$32.83	$31.89	$32.62	$32.22	240,731
2020-10-26	$33.70	$33.70	$32.08	$32.38	$31.99	273,779
2020-10-23	$34.73	$34.86	$33.65	$34.17	$33.76	176,403
2020-10-22	$34.90	$35.52	$34.25	$34.53	$34.11	348,033
2020-10-21	$33.97	$35.37	$33.97	$34.70	$34.28	359,199
2020-10-20	$32.41	$34.03	$32.38	$33.95	$33.54	404,583
2020-10-19	$31.40	$32.98	$31.19	$32.09	$31.70	289,382
2020-10-16	$30.92	$31.36	$30.50	$31.27	$30.89	185,411
2020-10-15	$30.30	$30.96	$30.15	$30.90	$30.52	131,785
2020-10-14	$30.89	$31.18	$30.58	$30.83	$30.46	119,410
2020-10-13	$31.22	$31.22	$30.20	$30.78	$30.41	156,718
2020-10-12	$31.48	$31.98	$31.25	$31.36	$30.98	85,445
2020-10-09	$32.06	$32.22	$31.25	$31.33	$30.95	263,325
2020-10-08	$31.81	$32.09	$30.82	$31.64	$31.26	268,610
2020-10-07	$30.69	$31.72	$30.69	$31.60	$31.22	288,371
2020-10-06	$31.11	$31.12	$30.27	$30.31	$29.94	196,496
2020-10-05	$30.26	$31.10	$30.26	$30.92	$30.54	218,446
2020-10-02	$29.74	$30.46	$29.46	$30.22	$29.85	191,920
2020-10-01	$29.74	$30.58	$29.74	$30.32	$29.95	181,683
2020-09-30	$29.72	$29.79	$29.22	$29.50	$29.14	268,870
2020-09-29	$29.27	$29.99	$29.11	$29.76	$29.40	180,191
2020-09-28	$29.15	$29.53	$28.90	$29.19	$28.84	350,004
2020-09-25	$28.94	$29.05	$28.51	$28.76	$28.41	162,360
2020-09-24	$28.68	$29.59	$28.38	$29.17	$28.82	271,107
2020-09-23	$29.81	$29.81	$28.74	$28.82	$28.47	375,023
2020-09-22	$29.59	$29.80	$29.14	$29.66	$29.30	244,593
2020-09-21	$30.18	$30.18	$28.77	$29.30	$28.94	450,906
2020-09-18	$31.30	$31.78	$30.70	$30.95	$30.57	256,903
2020-09-17	$30.68	$31.31	$30.38	$31.16	$30.78	311,599
2020-09-16	$32.32	$32.32	$31.19	$31.32	$30.94	214,815
2020-09-15	$33.53	$33.59	$31.94	$31.98	$31.59	200,267
2020-09-14	$32.03	$33.36	$32.03	$33.27	$32.87	413,425
2020-09-11	$32.33	$32.64	$31.55	$31.72	$31.33	357,900
2020-09-10	$33.33	$33.79	$32.71	$32.75	$32.35	214,616
2020-09-09	$33.02	$33.42	$32.57	$33.16	$32.76	335,729
2020-09-08	$32.60	$33.43	$32.17	$32.59	$32.19	155,312
2020-09-04	$33.89	$34.52	$32.19	$33.48	$33.07	389,971
2020-09-03	$34.80	$35.03	$33.15	$33.40	$32.99	296,781
2020-09-02	$35.66	$35.66	$34.51	$35.10	$34.67	250,042
2020-09-01	$34.10	$35.63	$33.82	$35.54	$35.11	257,863
2020-08-31	$36.08	$36.08	$34.18	$34.20	$33.78	337,519
2020-08-28	$36.18	$36.53	$36.01	$36.21	$35.53	240,406
2020-08-27	$36.21	$36.44	$35.56	$36.06	$35.39	161,378
2020-08-26	$34.87	$36.03	$34.87	$35.94	$35.27	185,140
2020-08-25	$35.43	$35.62	$34.43	$34.76	$34.11	191,833
2020-08-24	$36.06	$36.06	$34.85	$35.21	$34.55	181,993
2020-08-21	$35.12	$35.40	$34.87	$35.36	$34.70	290,096
2020-08-20	$35.31	$36.00	$35.07	$35.41	$34.75	162,899
2020-08-19	$34.79	$36.43	$34.70	$35.76	$35.09	364,546
2020-08-18	$34.91	$34.91	$33.97	$34.15	$33.51	157,897
2020-08-17	$33.25	$35.06	$33.25	$34.57	$33.92	284,599
2020-08-14	$33.09	$33.20	$32.29	$33.12	$32.50	198,271
2020-08-13	$32.71	$33.57	$32.21	$33.16	$32.54	199,762
2020-08-12	$31.89	$33.14	$31.81	$32.77	$32.16	277,832
2020-08-11	$32.24	$32.35	$31.48	$31.50	$30.91	216,324
2020-08-10	$32.62	$33.08	$31.97	$32.12	$31.52	281,421
2020-08-07	$31.23	$32.76	$31.12	$32.60	$31.99	280,704
2020-08-06	$31.03	$31.71	$30.43	$31.30	$30.71	434,628
2020-08-05	$32.42	$32.69	$30.36	$30.94	$30.36	476,232
2020-08-04	$32.73	$33.27	$31.69	$31.75	$31.16	461,167
2020-08-03	$32.84	$33.59	$32.43	$32.77	$32.16	256,987
2020-07-31	$32.39	$32.61	$31.60	$32.57	$31.96	251,147
2020-07-30	$31.74	$32.47	$31.16	$32.44	$31.83	190,142
2020-07-29	$32.25	$32.49	$31.91	$32.16	$31.56	300,008
2020-07-28	$32.76	$33.00	$32.05	$32.10	$31.50	230,634
2020-07-27	$32.08	$33.00	$31.56	$32.87	$32.26	230,830
2020-07-24	$30.43	$31.86	$30.41	$31.84	$31.24	217,073
2020-07-23	$30.56	$31.50	$30.41	$30.88	$30.30	262,411
2020-07-22	$29.47	$31.66	$29.47	$30.42	$29.85	351,650
2020-07-21	$29.93	$30.22	$29.63	$29.83	$29.27	229,793
2020-07-20	$29.55	$29.81	$29.22	$29.58	$29.03	154,329
2020-07-17	$28.97	$29.83	$28.97	$29.72	$29.16	216,949
2020-07-16	$28.12	$29.00	$27.73	$28.92	$28.38	213,171
2020-07-15	$28.37	$29.57	$28.04	$28.58	$28.05	479,627
2020-07-14	$25.95	$27.56	$25.72	$27.56	$27.04	160,400
2020-07-13	$27.00	$27.21	$25.80	$25.99	$25.50	209,339
2020-07-10	$25.00	$26.72	$25.00	$26.61	$26.11	295,710
2020-07-09	$25.38	$25.52	$24.57	$25.06	$24.59	228,474
2020-07-08	$24.48	$25.30	$24.39	$25.22	$24.75	199,185
2020-07-07	$23.94	$24.68	$23.75	$24.30	$23.85	167,889
2020-07-06	$24.39	$24.42	$23.78	$24.06	$23.61	232,206
2020-07-02	$22.55	$23.97	$22.55	$23.44	$23.00	295,978
2020-07-01	$22.82	$23.00	$21.77	$21.82	$21.41	146,600
2020-06-30	$21.90	$22.97	$21.87	$22.81	$22.38	200,731
2020-06-29	$21.28	$22.26	$20.76	$22.09	$21.68	166,388
2020-06-26	$20.62	$20.92	$20.26	$20.89	$20.50	208,785
2020-06-25	$21.07	$21.07	$20.23	$20.77	$20.38	264,110
2020-06-24	$22.32	$22.51	$21.30	$21.46	$21.06	399,416
2020-06-23	$21.85	$22.78	$21.85	$22.71	$22.29	621,672
2020-06-22	$20.93	$21.77	$20.56	$21.64	$21.24	323,947
2020-06-19	$21.04	$21.69	$20.71	$21.14	$20.74	338,546
2020-06-18	$20.28	$20.95	$20.28	$20.72	$20.33	125,867
2020-06-17	$21.01	$21.07	$20.46	$20.62	$20.23	172,806
2020-06-16	$21.12	$21.38	$20.40	$20.96	$20.57	224,590
2020-06-15	$18.55	$20.30	$18.55	$20.18	$19.80	170,082
2020-06-12	$20.08	$20.08	$19.10	$19.61	$19.24	219,239
2020-06-11	$20.10	$20.19	$18.69	$18.98	$18.62	329,290
2020-06-10	$22.32	$22.32	$21.02	$21.13	$20.73	260,838
2020-06-09	$21.74	$22.41	$21.39	$22.27	$21.85	167,406
2020-06-08	$22.49	$23.07	$21.96	$22.24	$21.82	214,823
2020-06-05	$22.88	$23.33	$21.88	$22.08	$21.67	335,236
2020-06-04	$20.47	$21.95	$20.45	$21.76	$21.35	426,088
2020-06-03	$21.08	$21.08	$20.23	$20.58	$20.19	262,389
2020-06-02	$20.04	$21.25	$20.04	$20.69	$20.30	269,861
2020-06-01	$19.11	$20.08	$19.11	$19.78	$19.41	151,821
2020-05-29	$19.70	$19.85	$19.07	$19.14	$18.78	234,283
2020-05-28	$20.46	$20.52	$19.80	$19.89	$19.48	259,085
2020-05-27	$20.16	$20.71	$19.74	$20.29	$19.87	244,517
2020-05-26	$18.84	$19.98	$18.80	$19.96	$19.55	226,684
2020-05-22	$18.30	$18.90	$18.01	$18.76	$18.37	168,552
2020-05-21	$18.73	$18.84	$18.07	$18.33	$17.95	201,744
2020-05-20	$18.79	$19.18	$18.50	$18.71	$18.33	332,689
2020-05-19	$17.70	$18.82	$17.60	$18.42	$18.04	246,558
2020-05-18	$17.36	$17.94	$17.19	$17.88	$17.51	147,358
2020-05-15	$16.14	$16.66	$15.81	$16.40	$16.06	242,333
2020-05-14	$15.52	$16.63	$15.24	$16.15	$15.82	256,766
2020-05-13	$16.93	$17.25	$15.95	$16.18	$15.85	327,372
2020-05-12	$17.74	$17.87	$16.96	$17.02	$16.67	248,889
2020-05-11	$17.70	$17.90	$17.06	$17.56	$17.20	256,741
2020-05-08	$16.60	$18.03	$16.32	$17.95	$17.58	314,374
2020-05-07	$15.84	$17.29	$15.84	$16.15	$15.82	414,266
2020-05-06	$15.79	$16.79	$15.29	$16.70	$16.36	336,380
2020-05-05	$16.35	$16.83	$15.47	$15.51	$15.19	254,070
2020-05-04	$15.22	$16.16	$14.81	$16.06	$15.73	325,827
2020-05-01	$15.76	$15.76	$14.73	$15.64	$15.32	379,865
2020-04-30	$15.64	$16.47	$15.50	$16.19	$15.86	328,292
2020-04-29	$15.97	$17.67	$15.97	$16.81	$16.46	518,348
2020-04-28	$14.21	$15.47	$14.11	$15.40	$15.08	263,176
2020-04-27	$13.03	$14.16	$12.94	$13.75	$13.47	284,508
2020-04-24	$12.84	$12.92	$12.34	$12.85	$12.59	135,932
2020-04-23	$11.97	$12.90	$11.97	$12.56	$12.30	181,506
2020-04-22	$11.89	$12.08	$11.54	$11.92	$11.68	340,262
2020-04-21	$11.66	$11.89	$11.44	$11.55	$11.31	127,099
2020-04-20	$11.89	$12.26	$11.62	$12.11	$11.86	142,704
2020-04-17	$11.99	$12.54	$11.78	$12.25	$12.00	248,884
2020-04-16	$12.25	$12.32	$11.36	$11.43	$11.20	254,712
2020-04-15	$12.50	$12.68	$12.08	$12.52	$12.26	223,514
2020-04-14	$13.31	$13.78	$12.94	$13.05	$12.78	289,129
2020-04-13	$13.14	$13.25	$12.05	$13.03	$12.76	266,590
2020-04-09	$12.39	$13.45	$12.19	$13.21	$12.94	695,822
2020-04-08	$11.61	$12.26	$11.20	$11.93	$11.68	409,726
2020-04-07	$12.16	$12.70	$11.48	$11.55	$11.31	434,258
2020-04-06	$10.85	$11.81	$10.81	$11.69	$11.45	411,371
2020-04-03	$10.84	$10.98	$10.01	$10.33	$10.12	197,206
2020-04-02	$10.58	$11.27	$10.51	$10.76	$10.54	222,024
2020-04-01	$10.97	$11.28	$10.36	$10.73	$10.51	522,633
2020-03-31	$12.38	$12.72	$11.66	$11.84	$11.60	491,547
2020-03-30	$12.76	$12.98	$12.03	$12.42	$12.16	256,914
2020-03-27	$12.99	$13.44	$11.97	$13.06	$12.79	333,765
2020-03-26	$14.19	$14.67	$12.90	$13.46	$13.18	563,661
2020-03-25	$12.67	$14.64	$11.72	$14.10	$13.81	517,275
2020-03-24	$10.72	$12.91	$10.72	$12.82	$12.56	460,578
2020-03-23	$10.06	$10.54	$9.36	$10.22	$10.01	381,125
2020-03-20	$11.75	$12.69	$10.16	$10.37	$10.16	449,901
2020-03-19	$10.22	$11.64	$9.93	$11.42	$11.19	468,647
2020-03-18	$11.59	$11.59	$8.92	$10.45	$10.24	590,753
2020-03-17	$13.78	$13.84	$11.99	$12.09	$11.84	491,689
2020-03-16	$16.55	$16.55	$13.22	$13.28	$13.01	383,750
2020-03-13	$15.76	$17.05	$14.53	$17.05	$16.70	462,328
2020-03-12	$17.75	$17.75	$14.59	$14.80	$14.50	595,389
2020-03-11	$20.08	$20.50	$18.72	$19.03	$18.64	495,172
2020-03-10	$21.18	$21.79	$19.48	$20.63	$20.21	433,747
2020-03-09	$23.80	$24.15	$20.48	$20.50	$20.08	675,231
2020-03-06	$26.97	$27.18	$25.29	$25.71	$25.18	614,817
2020-03-05	$28.25	$28.56	$27.49	$27.91	$27.34	317,170
2020-03-04	$27.85	$28.74	$27.18	$28.51	$27.92	438,161
2020-03-03	$27.03	$28.11	$26.72	$27.38	$26.82	733,500
2020-03-02	$26.79	$27.03	$25.95	$27.00	$26.45	517,043
2020-02-28	$26.26	$27.44	$25.95	$26.69	$26.14	518,444
2020-02-27	$28.64	$28.64	$27.17	$27.19	$26.63	350,060
2020-02-26	$30.37	$30.76	$29.21	$29.39	$28.63	324,472
2020-02-25	$32.10	$32.19	$30.37	$30.40	$29.61	223,251
2020-02-24	$31.57	$32.17	$31.40	$31.97	$31.14	175,047
2020-02-21	$32.60	$32.81	$32.19	$32.57	$31.73	193,973
2020-02-20	$32.30	$32.87	$32.14	$32.61	$31.76	134,317
2020-02-19	$32.48	$33.00	$32.26	$32.36	$31.52	191,380
2020-02-18	$33.28	$33.30	$32.06	$32.20	$31.37	322,572
2020-02-14	$32.90	$33.62	$32.31	$33.55	$32.68	391,291
2020-02-13	$32.40	$33.36	$32.36	$32.97	$32.12	200,964
2020-02-12	$31.64	$33.70	$31.62	$32.63	$31.78	423,081
2020-02-11	$30.98	$31.77	$30.96	$31.22	$30.41	241,763
2020-02-10	$30.55	$31.84	$30.55	$30.89	$30.09	308,951
2020-02-07	$30.16	$30.88	$29.51	$30.65	$29.86	448,892
2020-02-06	$31.08	$31.89	$30.26	$30.37	$29.58	254,203
2020-02-05	$29.25	$31.57	$29.20	$30.93	$30.13	665,517
2020-02-04	$30.39	$30.66	$29.63	$29.88	$29.11	234,645
2020-02-03	$29.31	$30.11	$29.31	$30.00	$29.22	236,320
2020-01-31	$29.23	$29.47	$28.38	$29.35	$28.59	323,346
2020-01-30	$29.25	$29.66	$29.01	$29.50	$28.74	174,514
2020-01-29	$29.66	$29.79	$29.41	$29.62	$28.85	167,860
2020-01-28	$29.53	$29.69	$29.05	$29.65	$28.88	158,893
2020-01-27	$28.98	$29.68	$28.62	$29.50	$28.74	163,041
2020-01-24	$29.61	$29.70	$29.26	$29.58	$28.81	157,840
2020-01-23	$29.77	$29.84	$29.22	$29.64	$28.87	138,002
2020-01-22	$29.61	$29.98	$29.49	$29.85	$29.08	127,808
2020-01-21	$30.29	$30.34	$29.64	$29.69	$28.92	354,948
2020-01-17	$28.75	$30.85	$28.75	$30.50	$29.71	501,623
2020-01-16	$28.50	$28.81	$28.32	$28.38	$27.64	89,164
2020-01-15	$28.03	$28.51	$28.01	$28.43	$27.69	97,657
2020-01-14	$28.46	$28.59	$28.09	$28.15	$27.42	121,742
2020-01-13	$28.51	$28.75	$28.47	$28.64	$27.90	120,057
2020-01-10	$28.53	$28.69	$28.34	$28.51	$27.77	119,363
2020-01-09	$27.74	$28.61	$27.66	$28.60	$27.86	307,335
2020-01-08	$26.70	$27.64	$26.59	$27.47	$26.76	176,752
2020-01-07	$26.79	$26.88	$26.50	$26.77	$26.08	197,449
2020-01-06	$25.73	$26.75	$25.68	$26.70	$26.01	189,287
2020-01-03	$26.47	$26.50	$25.67	$25.86	$25.19	290,241
2020-01-02	$26.77	$26.79	$26.40	$26.70	$26.01	160,213
2019-12-31	$26.77	$27.02	$26.67	$26.73	$26.04	229,685
2019-12-30	$27.10	$27.15	$26.50	$26.87	$26.17	171,562
2019-12-27	$27.00	$27.09	$26.84	$27.07	$26.37	138,619
2019-12-26	$26.61	$26.95	$26.44	$26.92	$26.22	114,181
2019-12-24	$27.04	$27.04	$26.53	$26.64	$25.95	58,872
2019-12-23	$26.63	$27.10	$26.63	$26.94	$26.24	171,575
2019-12-20	$26.54	$26.87	$26.39	$26.77	$26.08	172,469
2019-12-19	$26.43	$26.59	$26.16	$26.51	$25.82	197,785
2019-12-18	$26.46	$26.57	$26.14	$26.48	$25.79	158,574
2019-12-17	$26.20	$26.77	$26.20	$26.51	$25.82	304,056
2019-12-16	$25.70	$26.49	$25.56	$26.25	$25.57	337,074
2019-12-13	$26.13	$26.25	$25.50	$25.58	$24.92	114,527
2019-12-12	$25.77	$26.23	$25.58	$26.16	$25.48	107,966
2019-12-11	$25.46	$26.14	$25.42	$25.84	$25.17	172,522
2019-12-10	$26.06	$26.06	$25.43	$25.58	$24.92	148,533
2019-12-09	$26.34	$26.41	$26.05	$26.08	$25.40	126,246
2019-12-06	$26.97	$27.11	$26.46	$26.46	$25.77	174,555
2019-12-05	$26.96	$26.96	$26.61	$26.80	$26.11	97,409
2019-12-04	$26.67	$26.91	$26.56	$26.82	$26.12	213,394
2019-12-03	$27.19	$27.24	$26.60	$26.70	$26.01	242,882
2019-12-02	$27.48	$27.74	$27.31	$27.55	$26.84	168,805
2019-11-29	$28.36	$28.68	$28.03	$28.24	$27.51	107,888
2019-11-27	$28.57	$29.09	$28.48	$28.69	$27.95	72,527
2019-11-26	$28.95	$29.03	$28.47	$28.75	$27.86	107,429
2019-11-25	$28.31	$29.04	$28.25	$28.98	$28.08	141,669
2019-11-22	$28.32	$28.52	$28.08	$28.28	$27.40	114,441
2019-11-21	$28.60	$28.81	$28.23	$28.24	$27.36	70,531
2019-11-20	$28.97	$29.07	$28.61	$28.64	$27.75	150,596
2019-11-19	$28.78	$29.46	$28.78	$28.98	$28.08	189,761
2019-11-18	$28.03	$28.83	$27.77	$28.83	$27.94	158,258
2019-11-15	$27.70	$28.14	$27.65	$28.05	$27.18	146,191
2019-11-14	$27.70	$27.88	$27.41	$27.69	$26.83	125,971
2019-11-13	$27.87	$28.03	$27.65	$27.67	$26.81	150,858
2019-11-12	$28.22	$28.25	$27.88	$27.97	$27.10	152,561
2019-11-11	$28.00	$28.28	$27.75	$28.25	$27.37	140,085
2019-11-08	$28.51	$28.61	$28.05	$28.12	$27.25	131,506
2019-11-07	$28.76	$28.94	$28.33	$28.61	$27.72	244,609
2019-11-06	$28.20	$28.70	$28.20	$28.55	$27.66	309,109
2019-11-05	$28.48	$29.03	$28.22	$28.31	$27.43	202,658
2019-11-04	$28.95	$29.64	$28.68	$28.97	$28.07	331,644
2019-11-01	$28.95	$29.28	$28.33	$28.64	$27.75	341,469
2019-10-31	$27.27	$28.98	$25.28	$28.87	$27.97	505,741
2019-10-30	$28.50	$28.59	$28.08	$28.27	$27.39	286,611
2019-10-29	$28.48	$28.72	$28.15	$28.42	$27.54	174,321
2019-10-28	$28.80	$29.07	$28.43	$28.60	$27.71	229,399
2019-10-25	$28.50	$28.91	$28.39	$28.74	$27.85	305,206
2019-10-24	$27.82	$28.50	$27.72	$28.50	$27.62	382,185
2019-10-23	$27.69	$28.12	$27.49	$27.90	$27.03	384,825
2019-10-22	$26.75	$27.96	$26.54	$27.39	$26.54	424,034
2019-10-21	$26.60	$27.09	$26.35	$26.78	$25.95	330,878
2019-10-18	$25.43	$26.39	$25.32	$26.38	$25.56	578,470
2019-10-17	$24.87	$25.55	$24.78	$25.41	$24.62	188,814
2019-10-16	$23.36	$24.87	$23.36	$24.86	$24.09	302,220
2019-10-15	$22.74	$23.61	$22.69	$23.52	$22.79	166,677
2019-10-14	$22.93	$23.05	$22.69	$22.78	$22.07	43,867
2019-10-11	$22.41	$23.05	$22.41	$22.97	$22.26	136,420
2019-10-10	$22.08	$22.46	$21.80	$22.31	$21.62	104,598
2019-10-09	$22.46	$22.60	$21.92	$22.17	$21.48	157,161
2019-10-08	$22.52	$22.53	$22.20	$22.35	$21.66	108,100
2019-10-07	$23.08	$23.08	$22.68	$22.70	$22.00	117,990
2019-10-04	$22.85	$23.16	$22.41	$23.09	$22.37	139,943
2019-10-03	$22.76	$22.90	$22.59	$22.64	$21.94	148,475
2019-10-02	$23.17	$23.17	$22.64	$22.93	$22.22	107,980
2019-10-01	$24.02	$24.13	$23.17	$23.33	$22.61	123,922
2019-09-30	$24.21	$24.21	$23.83	$23.95	$23.21	80,790
2019-09-27	$24.42	$24.63	$23.98	$24.08	$23.33	154,581
2019-09-26	$24.09	$24.33	$23.94	$24.25	$23.50	145,070
2019-09-25	$23.73	$24.35	$23.52	$24.24	$23.49	223,185
2019-09-24	$23.77	$23.82	$23.47	$23.64	$22.91	119,132
2019-09-23	$23.70	$23.82	$23.37	$23.76	$23.02	78,766
2019-09-20	$23.76	$23.96	$23.46	$23.83	$23.09	93,130
2019-09-19	$23.61	$24.04	$23.58	$23.88	$23.14	73,466
2019-09-18	$23.86	$24.15	$23.73	$23.96	$23.22	112,805
2019-09-17	$23.71	$23.99	$22.99	$23.96	$23.22	191,928
2019-09-16	$24.04	$24.44	$23.84	$23.87	$23.13	126,505
2019-09-13	$24.90	$25.19	$24.25	$24.26	$23.51	165,895
2019-09-12	$24.74	$25.20	$24.49	$25.09	$24.31	190,114
2019-09-11	$24.81	$24.99	$24.23	$24.84	$24.07	244,752
2019-09-10	$24.11	$24.82	$24.06	$24.72	$23.95	99,972
2019-09-09	$23.61	$24.33	$23.43	$24.15	$23.40	103,057
2019-09-06	$23.41	$23.84	$23.38	$23.54	$22.81	87,885
2019-09-05	$23.62	$23.82	$23.36	$23.52	$22.79	74,058
2019-09-04	$23.89	$24.05	$23.34	$23.35	$22.63	205,289
2019-09-03	$24.23	$24.24	$23.32	$23.72	$22.98	229,961
2019-08-30	$24.51	$25.09	$24.38	$24.48	$23.72	197,114
2019-08-29	$22.96	$24.41	$22.78	$24.38	$23.62	197,268
2019-08-28	$22.78	$23.26	$22.64	$23.13	$22.14	104,986
2019-08-27	$22.58	$22.99	$22.52	$22.85	$21.87	68,619
2019-08-26	$22.97	$22.98	$22.49	$22.55	$21.58	106,378
2019-08-23	$22.93	$23.10	$22.66	$22.85	$21.87	191,578
2019-08-22	$23.38	$23.47	$22.90	$22.94	$21.96	139,040
2019-08-21	$22.70	$23.55	$22.68	$23.40	$22.40	95,093
2019-08-20	$22.61	$22.85	$22.41	$22.49	$21.53	76,500
2019-08-19	$22.90	$22.91	$22.39	$22.69	$21.72	90,251
2019-08-16	$22.50	$22.66	$22.16	$22.65	$21.68	83,914
2019-08-15	$22.13	$22.55	$21.94	$22.07	$21.12	341,355
2019-08-14	$21.79	$22.13	$21.70	$22.03	$21.09	254,925
2019-08-13	$21.36	$22.34	$21.30	$22.20	$21.25	399,009
2019-08-12	$21.56	$21.96	$21.32	$21.52	$20.60	433,297
2019-08-09	$21.72	$22.02	$21.51	$21.68	$20.75	209,470
2019-08-08	$21.14	$22.00	$21.06	$21.88	$20.94	140,287
2019-08-07	$21.01	$21.20	$20.63	$21.06	$20.16	187,814
2019-08-06	$21.45	$21.62	$20.77	$21.12	$20.22	293,669
2019-08-05	$21.98	$22.22	$20.98	$21.00	$20.10	187,448
2019-08-02	$22.46	$22.50	$21.61	$22.20	$21.25	232,339
2019-08-01	$22.92	$24.19	$22.57	$22.59	$21.62	213,092
2019-07-31	$23.71	$23.87	$22.98	$23.16	$22.17	220,995
2019-07-30	$23.66	$23.66	$23.39	$23.66	$22.65	159,690
2019-07-29	$24.07	$24.10	$23.39	$23.75	$22.73	111,006
2019-07-26	$24.12	$24.31	$23.73	$24.09	$23.06	127,919
2019-07-25	$24.16	$24.30	$23.85	$24.16	$23.13	91,273
2019-07-24	$23.59	$24.25	$23.59	$24.25	$23.21	91,646
2019-07-23	$23.23	$24.15	$23.23	$23.58	$22.57	111,884
2019-07-22	$23.65	$23.65	$23.13	$23.30	$22.30	109,056
2019-07-19	$23.47	$23.93	$23.47	$23.63	$22.62	78,159
2019-07-18	$23.29	$23.65	$23.08	$23.54	$22.53	121,373
2019-07-17	$23.82	$24.03	$23.17	$23.29	$22.29	90,574
2019-07-16	$23.53	$24.08	$23.50	$23.86	$22.84	130,500
2019-07-15	$23.51	$23.60	$23.19	$23.54	$22.53	91,964
2019-07-12	$23.72	$23.94	$23.46	$23.54	$22.53	84,973
2019-07-11	$23.88	$24.07	$23.63	$23.77	$22.75	122,349
2019-07-10	$23.97	$24.06	$23.65	$23.76	$22.74	293,441
2019-07-09	$24.14	$24.28	$23.41	$23.97	$22.94	284,189
2019-07-08	$25.01	$25.03	$24.31	$24.33	$23.29	151,811
2019-07-05	$24.84	$25.11	$24.73	$25.05	$23.98	119,421
2019-07-03	$24.93	$24.96	$24.56	$24.82	$23.76	119,222
2019-07-02	$24.82	$25.07	$24.64	$24.95	$23.88	141,704
2019-07-01	$24.79	$25.09	$24.47	$24.96	$23.89	73,264
2019-06-28	$24.83	$24.92	$24.41	$24.79	$23.73	279,838
2019-06-27	$24.28	$24.66	$24.08	$24.58	$23.53	197,570
2019-06-26	$23.63	$24.37	$23.63	$24.28	$23.24	216,348
2019-06-25	$23.70	$23.95	$23.62	$23.75	$22.73	94,000
2019-06-24	$23.72	$24.27	$23.61	$23.76	$22.74	111,783
2019-06-21	$23.89	$23.89	$23.47	$23.83	$22.81	128,783
2019-06-20	$23.67	$24.14	$23.58	$24.05	$23.02	100,191
2019-06-19	$23.88	$23.96	$23.55	$23.75	$22.73	143,291
2019-06-18	$23.95	$24.46	$23.65	$23.91	$22.89	164,385
2019-06-17	$23.43	$23.86	$23.08	$23.80	$22.78	250,329
2019-06-14	$22.41	$23.46	$22.28	$23.43	$22.43	669,916
2019-06-13	$21.69	$21.96	$21.40	$21.55	$20.63	161,982
2019-06-12	$20.63	$21.72	$20.60	$21.50	$20.58	180,708
2019-06-11	$20.54	$21.10	$20.54	$20.74	$19.85	122,469
2019-06-10	$20.32	$20.91	$20.32	$20.48	$19.60	119,688
2019-06-07	$20.15	$20.63	$20.15	$20.28	$19.41	116,777
2019-06-06	$20.45	$20.70	$19.89	$20.12	$19.26	187,407
2019-06-05	$21.12	$21.28	$20.21	$20.45	$19.57	142,173
2019-06-04	$20.39	$21.25	$20.39	$21.16	$20.25	202,001
2019-06-03	$19.55	$20.52	$19.55	$20.38	$19.51	220,502
2019-05-31	$20.07	$20.15	$19.46	$19.51	$18.67	188,131
2019-05-30	$20.21	$20.43	$20.21	$20.29	$19.42	210,164
2019-05-29	$20.57	$20.68	$20.38	$20.58	$19.42	166,016
2019-05-28	$21.19	$21.29	$20.73	$20.73	$19.56	174,623
2019-05-24	$20.95	$21.17	$20.88	$21.10	$19.91	177,477
2019-05-23	$21.40	$21.40	$20.74	$20.92	$19.74	205,458
2019-05-22	$21.92	$22.03	$21.52	$21.54	$20.32	186,385
2019-05-21	$22.18	$22.36	$21.89	$22.06	$20.81	179,091
2019-05-20	$22.35	$22.35	$22.06	$22.18	$20.92	79,846
2019-05-17	$22.56	$22.58	$22.15	$22.45	$21.18	155,312
2019-05-16	$22.97	$23.05	$22.60	$22.71	$21.42	201,628
2019-05-15	$23.12	$23.26	$22.77	$22.99	$21.69	107,902
2019-05-14	$23.49	$23.69	$23.19	$23.33	$22.01	111,987
2019-05-13	$23.64	$23.90	$23.35	$23.50	$22.17	165,531
2019-05-10	$24.15	$24.34	$23.85	$24.04	$22.68	136,621
2019-05-09	$23.75	$24.30	$23.53	$24.24	$22.87	128,017
2019-05-08	$24.28	$24.61	$23.79	$23.91	$22.56	258,164
2019-05-07	$25.52	$25.61	$24.28	$24.37	$22.99	292,185
2019-05-06	$24.89	$25.04	$24.36	$24.94	$23.53	168,266
2019-05-03	$25.50	$25.91	$25.00	$25.34	$23.91	209,100
2019-05-02	$24.97	$25.87	$24.75	$25.34	$23.91	299,901
2019-05-01	$25.53	$25.79	$25.21	$25.26	$23.83	175,934
2019-04-30	$25.11	$25.65	$24.74	$25.46	$24.02	198,740
2019-04-29	$24.93	$25.17	$24.70	$25.02	$23.60	565,974
2019-04-26	$23.66	$24.93	$23.66	$24.93	$23.52	116,431
2019-04-25	$23.56	$23.94	$23.30	$23.62	$22.28	234,223
2019-04-24	$23.99	$24.03	$23.56	$23.56	$22.23	337,391
2019-04-23	$23.70	$24.35	$23.70	$23.97	$22.61	576,831
2019-04-22	$24.88	$24.94	$23.68	$23.88	$22.53	129,180
2019-04-18	$24.66	$24.96	$24.53	$24.86	$23.45	68,267
2019-04-17	$24.86	$25.02	$24.52	$24.74	$23.34	218,544
2019-04-16	$25.53	$25.59	$24.81	$24.91	$23.50	132,960
2019-04-15	$25.41	$25.97	$25.40	$25.68	$24.23	128,803
2019-04-12	$25.59	$25.64	$25.11	$25.32	$23.89	244,237
2019-04-11	$26.08	$26.57	$25.46	$25.49	$24.05	201,698
2019-04-10	$26.18	$26.34	$25.67	$26.24	$24.76	110,552
2019-04-09	$26.70	$26.73	$25.90	$26.18	$24.70	197,104
2019-04-08	$26.72	$26.84	$26.32	$26.82	$25.30	151,466
2019-04-05	$27.06	$27.37	$26.73	$26.82	$25.30	229,336
2019-04-04	$26.72	$27.35	$26.63	$27.02	$25.49	139,853
2019-04-03	$26.67	$26.88	$26.37	$26.66	$25.15	179,314
2019-04-02	$26.74	$26.74	$26.17	$26.57	$25.07	123,860
2019-04-01	$27.76	$27.87	$26.65	$26.72	$25.21	197,598
2019-03-29	$27.08	$27.59	$27.08	$27.55	$25.99	197,722
2019-03-28	$26.22	$27.03	$26.22	$26.99	$25.46	165,721
2019-03-27	$25.62	$26.14	$25.49	$26.10	$24.62	181,181
2019-03-26	$25.41	$25.73	$25.32	$25.51	$24.07	121,320
2019-03-25	$26.21	$26.21	$25.18	$25.45	$24.01	206,575
2019-03-22	$26.83	$26.88	$26.12	$26.18	$24.70	374,925
2019-03-21	$26.50	$27.01	$26.50	$26.94	$25.42	132,554
2019-03-20	$26.85	$26.92	$26.50	$26.65	$25.14	66,726
2019-03-19	$26.97	$27.43	$26.77	$26.84	$25.32	74,412
2019-03-18	$26.68	$26.97	$26.58	$26.78	$25.26	78,840
2019-03-15	$26.45	$26.77	$26.09	$26.73	$25.22	120,124
2019-03-14	$26.52	$26.52	$26.05	$26.45	$24.95	164,110
2019-03-13	$26.93	$27.16	$26.47	$26.50	$25.00	137,423
2019-03-12	$26.95	$26.95	$26.43	$26.74	$25.23	98,889
2019-03-11	$26.67	$27.25	$26.67	$27.00	$25.47	216,961
2019-03-08	$25.81	$26.92	$25.77	$26.68	$25.17	162,536
2019-03-07	$26.03	$26.24	$25.73	$25.97	$24.50	162,268
2019-03-06	$26.52	$26.57	$26.01	$26.09	$24.61	149,443
2019-03-05	$26.22	$26.60	$25.96	$26.48	$24.98	255,763
2019-03-04	$26.13	$26.23	$25.31	$26.21	$24.73	113,320
2019-03-01	$25.99	$26.34	$25.77	$25.97	$24.50	210,109
2019-02-28	$25.38	$25.90	$24.91	$25.85	$24.39	129,780
2019-02-27	$26.01	$26.43	$25.60	$25.66	$23.93	180,417
2019-02-26	$27.67	$27.67	$25.77	$25.79	$24.05	335,764
2019-02-25	$27.77	$28.10	$27.63	$27.67	$25.80	189,532
2019-02-22	$27.34	$27.97	$27.32	$27.72	$25.85	206,854
2019-02-21	$27.32	$27.43	$26.92	$27.33	$25.48	398,056
2019-02-20	$27.78	$27.80	$27.18	$27.19	$25.35	357,896
2019-02-19	$28.42	$28.51	$27.66	$27.69	$25.82	152,390
2019-02-15	$28.68	$28.96	$28.24	$28.29	$26.38	103,841
2019-02-14	$28.50	$29.00	$28.38	$28.67	$26.73	92,163
2019-02-13	$28.58	$29.32	$28.36	$28.59	$26.66	219,025
2019-02-12	$28.61	$29.07	$28.47	$28.50	$26.57	87,788
2019-02-11	$27.86	$28.88	$27.86	$28.64	$26.71	97,126
2019-02-08	$28.17	$28.27	$27.63	$27.83	$25.95	111,342
2019-02-07	$28.55	$28.77	$27.97	$28.19	$26.29	102,949
2019-02-06	$28.63	$29.05	$28.25	$28.49	$26.57	98,680
2019-02-05	$28.78	$29.26	$28.44	$28.58	$26.65	158,340
2019-02-04	$29.81	$29.81	$28.13	$28.58	$26.65	193,903
2019-02-01	$29.25	$30.46	$28.85	$30.12	$28.09	230,188
2019-01-31	$28.80	$29.10	$28.32	$28.92	$26.97	165,698
2019-01-30	$28.49	$29.30	$28.24	$28.82	$26.87	147,209
2019-01-29	$28.59	$28.66	$28.30	$28.40	$26.48	91,049
2019-01-28	$28.13	$28.66	$28.00	$28.52	$26.59	90,378
2019-01-25	$27.49	$28.47	$27.40	$28.31	$26.40	126,296
2019-01-24	$26.14	$27.33	$26.14	$27.29	$25.45	109,259
2019-01-23	$27.00	$27.29	$26.05	$26.13	$24.36	105,709
2019-01-22	$28.05	$28.25	$26.83	$26.96	$25.14	196,087
2019-01-18	$28.05	$28.74	$28.00	$28.50	$26.57	140,240
2019-01-17	$27.14	$28.18	$27.07	$27.95	$26.06	183,935
2019-01-16	$27.20	$27.55	$27.12	$27.14	$25.31	226,043
2019-01-15	$27.99	$28.09	$26.66	$27.09	$25.26	272,979
2019-01-14	$28.73	$28.73	$27.82	$27.99	$26.10	257,591
2019-01-11	$29.70	$30.10	$29.28	$29.39	$27.40	172,525
2019-01-10	$29.11	$29.85	$28.71	$29.78	$27.77	200,732
2019-01-09	$28.57	$29.39	$27.96	$29.11	$27.14	246,419
2019-01-08	$27.09	$28.55	$26.58	$28.33	$26.42	273,730
2019-01-07	$26.48	$27.16	$26.16	$26.85	$25.04	167,101
2019-01-04	$25.98	$26.97	$25.70	$26.35	$24.57	223,541
2019-01-03	$25.81	$25.93	$25.17	$25.46	$23.74	202,684
2019-01-02	$26.07	$26.07	$24.66	$25.78	$24.04	228,919
2018-12-31	$26.29	$26.70	$26.08	$26.59	$24.79	139,160
2018-12-28	$26.09	$26.90	$26.09	$26.28	$24.50	288,578
2018-12-27	$25.35	$26.07	$25.35	$25.93	$24.18	225,063
2018-12-26	$25.28	$25.69	$24.84	$25.69	$23.95	97,963
2018-12-24	$25.01	$25.77	$24.65	$25.33	$23.62	118,078
2018-12-21	$24.94	$25.83	$24.94	$25.06	$23.37	141,977
2018-12-20	$25.24	$25.87	$24.65	$25.04	$23.35	336,393
2018-12-19	$25.25	$26.15	$25.15	$25.37	$23.66	165,128
2018-12-18	$24.69	$25.87	$24.55	$25.16	$23.46	231,895
2018-12-17	$24.95	$25.16	$24.30	$24.68	$23.01	191,111
2018-12-14	$24.76	$25.70	$24.55	$25.05	$23.36	205,977
2018-12-13	$25.06	$25.59	$24.86	$25.09	$23.40	130,111
2018-12-12	$24.90	$25.69	$24.90	$25.06	$23.37	153,858
2018-12-11	$25.45	$25.91	$24.18	$24.64	$22.98	220,468
2018-12-10	$26.50	$26.62	$25.14	$25.29	$23.58	247,438
2018-12-07	$27.09	$28.08	$26.45	$26.49	$24.70	193,540
2018-12-06	$26.20	$27.15	$25.82	$27.07	$25.24	234,258
2018-12-04	$27.86	$28.06	$26.55	$26.59	$24.79	268,801
2018-12-03	$28.67	$29.03	$27.45	$28.07	$26.17	190,323
2018-11-30	$28.21	$28.47	$27.80	$27.97	$26.08	166,166
2018-11-29	$27.65	$28.91	$27.44	$28.42	$26.50	151,591
2018-11-28	$28.10	$28.17	$27.27	$28.14	$25.83	247,713
2018-11-27	$28.41	$28.72	$28.03	$28.15	$25.84	126,167
2018-11-26	$28.74	$28.98	$28.39	$28.46	$26.12	126,178
2018-11-23	$28.08	$28.60	$27.98	$28.45	$26.11	59,941
2018-11-21	$28.16	$28.96	$27.96	$28.04	$25.74	169,017
2018-11-20	$27.57	$28.47	$27.24	$28.08	$25.77	241,425
2018-11-19	$27.94	$28.21	$27.75	$28.06	$25.75	171,155
2018-11-16	$27.19	$28.16	$27.19	$27.95	$25.65	186,394
2018-11-15	$27.39	$27.74	$26.60	$27.36	$25.11	201,502
2018-11-14	$27.33	$27.96	$27.20	$27.52	$25.26	184,103
2018-11-13	$27.64	$28.25	$27.25	$27.26	$25.02	216,253
2018-11-12	$26.80	$27.80	$26.72	$27.56	$25.30	152,433
2018-11-09	$27.24	$27.47	$26.53	$26.80	$24.60	234,389
2018-11-08	$27.58	$27.74	$27.27	$27.49	$25.23	147,632
2018-11-07	$27.38	$28.00	$27.18	$27.63	$25.36	248,273
2018-11-06	$28.95	$29.17	$27.08	$27.31	$25.07	299,864
2018-11-05	$29.29	$29.30	$28.40	$28.93	$26.55	266,543
2018-11-02	$28.33	$29.58	$28.12	$28.29	$25.97	510,671
2018-11-01	$27.38	$28.90	$26.05	$27.67	$25.40	471,980
2018-10-31	$24.95	$25.57	$24.67	$25.43	$23.34	226,988
2018-10-30	$24.56	$25.03	$24.35	$24.60	$22.58	173,691
2018-10-29	$25.41	$25.95	$24.36	$24.56	$22.54	148,126
2018-10-26	$25.48	$25.48	$24.29	$25.07	$23.01	237,522
2018-10-25	$25.18	$26.00	$25.18	$25.75	$23.63	223,406
2018-10-24	$25.86	$26.07	$25.11	$25.15	$23.08	156,178
2018-10-23	$26.06	$26.18	$24.65	$25.86	$23.74	243,256
2018-10-22	$26.79	$27.46	$25.98	$26.10	$23.96	270,568
2018-10-19	$26.45	$26.75	$25.93	$26.18	$24.03	128,673
2018-10-18	$26.07	$26.54	$25.84	$26.37	$24.20	224,156
2018-10-17	$28.47	$28.47	$26.03	$26.18	$24.03	239,629
2018-10-16	$27.84	$28.62	$27.41	$28.43	$26.09	212,433
2018-10-15	$27.36	$27.66	$26.99	$27.55	$25.29	154,105
2018-10-12	$28.44	$28.53	$26.61	$27.27	$25.03	265,908
2018-10-11	$27.61	$28.62	$27.50	$27.88	$25.59	385,919
2018-10-10	$28.95	$29.00	$27.75	$27.79	$25.51	285,500
2018-10-09	$29.75	$30.48	$28.96	$29.17	$26.77	418,152
2018-10-08	$30.86	$30.90	$29.47	$29.65	$27.21	219,815
2018-10-05	$32.29	$32.30	$30.60	$30.87	$28.33	339,255
2018-10-04	$32.30	$32.33	$31.44	$31.70	$29.10	428,368
2018-10-03	$33.40	$33.71	$31.77	$32.32	$29.66	327,461
2018-10-02	$34.00	$34.19	$33.37	$33.45	$30.70	226,392
2018-10-01	$33.37	$34.49	$33.37	$34.11	$31.31	334,769
2018-09-28	$34.52	$34.76	$33.05	$33.17	$30.45	167,740
2018-09-27	$34.45	$35.07	$34.09	$34.56	$31.72	201,985
2018-09-26	$34.35	$34.78	$33.95	$34.54	$31.70	203,367
2018-09-25	$34.62	$34.68	$33.70	$34.33	$31.51	381,291
2018-09-24	$35.26	$35.40	$34.39	$34.62	$31.78	205,581
2018-09-21	$35.54	$35.83	$34.92	$35.16	$32.27	183,422
2018-09-20	$36.29	$36.51	$35.35	$35.59	$32.67	387,997
2018-09-19	$38.08	$38.20	$36.01	$36.15	$33.18	338,491
2018-09-18	$38.99	$39.28	$37.85	$38.08	$34.95	165,880
2018-09-17	$40.00	$40.38	$38.80	$39.02	$35.81	113,667
2018-09-14	$39.97	$40.57	$39.66	$40.09	$36.80	127,314
2018-09-13	$42.21	$42.23	$39.75	$39.94	$36.66	311,944
2018-09-12	$40.35	$42.16	$40.35	$42.04	$38.59	252,564
2018-09-11	$39.26	$40.22	$38.80	$40.15	$36.85	173,000
2018-09-10	$38.31	$39.26	$38.29	$39.15	$35.93	149,687
2018-09-07	$37.48	$38.05	$37.30	$38.00	$34.88	163,972
2018-09-06	$37.23	$37.77	$36.84	$37.58	$34.49	173,278
2018-09-05	$37.07	$37.21	$36.60	$37.14	$34.09	137,648
2018-09-04	$37.66	$37.84	$36.10	$37.06	$34.02	308,303
2018-08-31	$38.74	$39.05	$38.00	$38.12	$34.99	195,874
2018-08-30	$39.65	$39.65	$38.75	$38.99	$35.79	221,500
2018-08-29	$43.60	$43.98	$43.20	$43.44	$36.60	324,162
2018-08-28	$44.01	$44.15	$43.38	$43.52	$36.67	268,181
2018-08-27	$42.51	$43.95	$42.51	$43.76	$36.87	324,371
2018-08-24	$42.12	$42.60	$41.95	$42.23	$35.58	191,686
2018-08-23	$42.94	$43.01	$41.79	$41.90	$35.30	219,764
2018-08-22	$43.68	$43.75	$42.58	$42.96	$36.19	218,691
2018-08-21	$43.41	$43.95	$43.30	$43.44	$36.60	262,874
2018-08-20	$42.84	$43.38	$42.80	$43.01	$36.24	149,556
2018-08-17	$41.80	$42.68	$41.80	$42.58	$35.87	122,856
2018-08-16	$41.14	$41.69	$41.00	$41.69	$35.12	168,459
2018-08-15	$40.90	$41.14	$40.19	$40.92	$34.48	156,219
2018-08-14	$39.94	$41.18	$39.94	$40.92	$34.48	143,566
2018-08-13	$39.48	$41.07	$39.35	$39.65	$33.41	177,582
2018-08-10	$38.36	$39.65	$38.14	$39.27	$33.09	133,449
2018-08-09	$38.26	$38.79	$38.26	$38.47	$32.41	162,685
2018-08-08	$38.07	$38.86	$37.92	$38.33	$32.29	330,942
2018-08-07	$38.72	$39.59	$37.79	$38.00	$32.02	184,155
2018-08-06	$40.00	$40.44	$38.02	$38.75	$32.65	109,678
2018-08-03	$39.37	$39.37	$38.01	$38.25	$32.23	108,090
2018-08-02	$38.01	$39.69	$37.50	$39.29	$33.10	554,182
2018-08-01	$35.91	$36.31	$35.64	$36.05	$30.37	150,003
2018-07-31	$35.40	$36.04	$35.40	$35.91	$30.25	122,691
2018-07-30	$35.99	$36.25	$35.35	$35.40	$29.83	105,425
2018-07-27	$36.52	$36.52	$35.61	$35.74	$30.11	135,534
2018-07-26	$36.46	$36.93	$35.95	$36.41	$30.68	143,131
2018-07-25	$36.47	$36.53	$35.54	$36.45	$30.71	99,387
2018-07-24	$36.70	$37.23	$36.17	$36.40	$30.67	155,465
2018-07-23	$37.77	$37.80	$36.63	$36.70	$30.92	115,331
2018-07-20	$38.76	$38.99	$37.71	$37.87	$31.91	112,853
2018-07-19	$39.40	$39.40	$37.76	$38.50	$32.44	245,344
2018-07-18	$42.00	$42.00	$38.83	$39.34	$33.14	253,851
2018-07-17	$41.36	$42.50	$41.15	$42.01	$35.39	83,422
2018-07-16	$41.17	$41.48	$40.71	$41.36	$34.85	79,819
2018-07-13	$41.03	$41.35	$40.74	$40.88	$34.44	65,280
2018-07-12	$40.75	$41.12	$40.54	$40.98	$34.53	59,120
2018-07-11	$40.90	$41.48	$40.36	$40.45	$34.08	92,288
2018-07-10	$41.44	$41.53	$40.62	$41.38	$34.86	79,826
2018-07-09	$41.49	$41.64	$41.26	$41.30	$34.80	56,336
2018-07-06	$41.11	$41.63	$40.93	$41.35	$34.84	32,167
2018-07-05	$41.56	$41.56	$41.05	$41.11	$34.64	31,896
2018-07-03	$41.00	$41.86	$41.00	$41.63	$35.07	30,521
2018-07-02	$40.95	$40.98	$40.55	$40.82	$34.39	27,044
2018-06-29	$40.76	$41.40	$40.60	$41.12	$34.64	64,955
2018-06-28	$40.46	$40.78	$40.05	$40.55	$34.16	77,527
2018-06-27	$40.91	$40.91	$40.19	$40.27	$33.93	97,667
2018-06-26	$39.75	$40.89	$39.75	$40.75	$34.33	71,692
2018-06-25	$40.51	$40.51	$39.20	$39.84	$33.57	82,444
2018-06-22	$40.82	$40.96	$40.54	$40.65	$34.25	49,168
2018-06-21	$41.37	$41.42	$40.27	$40.60	$34.21	71,904
2018-06-20	$41.41	$41.50	$41.10	$41.25	$34.75	62,417
2018-06-19	$40.87	$41.29	$40.84	$41.21	$34.72	80,240
2018-06-18	$40.93	$41.19	$40.70	$41.15	$34.67	89,639
2018-06-15	$40.94	$41.22	$40.49	$40.96	$34.51	101,063
2018-06-14	$41.83	$42.06	$40.62	$41.14	$34.66	186,445
2018-06-13	$43.51	$43.87	$41.39	$41.83	$35.24	188,415
2018-06-12	$43.60	$44.14	$43.20	$43.48	$36.63	58,420
2018-06-11	$44.42	$44.42	$43.52	$43.59	$36.73	91,650
2018-06-08	$44.75	$44.77	$44.22	$44.39	$37.40	65,811
2018-06-07	$45.25	$45.44	$44.42	$44.66	$37.63	118,007
2018-06-06	$45.03	$45.45	$44.63	$45.11	$38.01	233,738
2018-06-05	$43.50	$44.81	$43.48	$44.60	$37.58	105,406
2018-06-04	$42.45	$43.44	$42.32	$43.38	$36.55	86,102
2018-06-01	$41.73	$42.36	$41.70	$42.21	$35.56	66,655
2018-05-31	$42.55	$42.59	$41.59	$41.82	$35.23	129,407
2018-05-30	$42.11	$43.13	$42.01	$43.08	$35.90	126,599
2018-05-29	$41.47	$41.91	$41.06	$41.83	$34.85	79,762
2018-05-25	$42.13	$42.21	$41.58	$41.93	$34.94	90,772
2018-05-24	$41.59	$42.76	$41.41	$42.30	$35.25	106,299
2018-05-23	$41.40	$41.56	$40.79	$41.48	$34.56	131,061
2018-05-22	$41.34	$42.21	$41.34	$41.48	$34.56	89,450
2018-05-21	$41.29	$41.58	$40.85	$41.20	$34.33	52,845
2018-05-18	$40.99	$41.18	$40.60	$41.12	$34.26	86,978
2018-05-17	$41.69	$41.77	$40.87	$40.96	$34.13	115,511
2018-05-16	$40.96	$41.84	$40.96	$41.67	$34.72	102,604
2018-05-15	$40.20	$41.12	$40.02	$41.00	$34.16	96,806
2018-05-14	$40.72	$41.15	$40.40	$40.44	$33.70	133,109
2018-05-11	$40.79	$41.25	$40.30	$40.63	$33.85	147,953
2018-05-10	$40.91	$41.29	$40.60	$40.71	$33.92	119,826
2018-05-09	$40.08	$40.82	$39.99	$40.60	$33.83	147,842
2018-05-08	$39.43	$40.08	$39.27	$40.02	$33.35	104,439
2018-05-07	$38.65	$39.49	$38.48	$39.46	$32.88	141,283
2018-05-04	$38.25	$39.14	$37.95	$38.48	$32.06	178,704
2018-05-03	$39.90	$39.94	$37.70	$38.40	$32.00	315,629
2018-05-02	$40.50	$41.25	$40.47	$40.94	$34.11	144,617
2018-05-01	$40.11	$40.67	$39.41	$40.59	$33.82	250,610
2018-04-30	$41.62	$42.09	$41.26	$41.34	$34.45	81,937
2018-04-27	$41.59	$41.88	$41.20	$41.45	$34.54	106,513
2018-04-26	$41.69	$41.72	$40.83	$41.42	$34.51	86,442
2018-04-25	$42.02	$42.11	$41.23	$41.55	$34.62	105,878
2018-04-24	$41.71	$42.56	$41.71	$42.16	$35.13	134,069
2018-04-23	$41.67	$42.00	$41.36	$41.59	$34.65	101,164
2018-04-20	$41.63	$41.70	$41.30	$41.63	$34.69	51,933
2018-04-19	$41.76	$42.53	$41.27	$41.69	$34.74	105,705
2018-04-18	$42.91	$42.91	$41.66	$41.80	$34.83	107,270
2018-04-17	$40.95	$42.97	$40.95	$42.76	$35.63	167,484
2018-04-16	$40.80	$41.35	$40.61	$40.88	$34.06	117,091
2018-04-13	$40.68	$40.91	$39.93	$40.74	$33.95	96,634
2018-04-12	$40.14	$40.70	$40.04	$40.61	$33.84	77,923
2018-04-11	$40.02	$40.62	$39.97	$40.18	$33.48	100,725
2018-04-10	$39.43	$40.10	$39.21	$40.04	$33.36	130,130
2018-04-09	$38.64	$39.71	$38.52	$39.08	$32.56	127,608
2018-04-06	$38.74	$39.25	$38.35	$38.50	$32.08	86,723
2018-04-05	$38.60	$39.52	$38.57	$39.06	$32.55	103,037
2018-04-04	$37.54	$38.57	$37.12	$38.50	$32.08	145,111
2018-04-03	$36.36	$38.08	$36.36	$37.87	$31.55	142,798
2018-04-02	$36.31	$36.44	$35.37	$36.03	$30.02	134,543
2018-03-29	$35.19	$36.41	$35.19	$36.33	$30.27	75,457
2018-03-28	$35.75	$36.02	$35.09	$35.17	$29.30	75,425
2018-03-27	$36.35	$36.53	$35.62	$35.75	$29.79	99,657
2018-03-26	$36.81	$36.81	$35.25	$36.22	$30.18	124,318
2018-03-23	$36.09	$36.69	$36.05	$36.27	$30.22	132,303
2018-03-22	$36.83	$37.08	$36.01	$36.06	$30.05	112,556
2018-03-21	$36.89	$37.74	$36.84	$37.03	$30.85	136,804
2018-03-20	$36.00	$37.02	$35.95	$36.80	$30.66	238,531
2018-03-19	$36.19	$36.46	$35.65	$35.90	$29.91	153,050
2018-03-16	$36.45	$36.83	$36.00	$36.19	$30.15	167,870
2018-03-15	$36.01	$36.74	$36.01	$36.42	$30.35	103,556
2018-03-14	$36.12	$36.35	$35.36	$36.06	$30.05	151,590
2018-03-13	$35.72	$36.13	$35.42	$35.99	$29.99	134,401
2018-03-12	$34.89	$36.05	$34.77	$35.46	$29.55	150,770
2018-03-09	$33.54	$34.74	$33.51	$34.64	$28.86	113,564
2018-03-08	$33.34	$33.90	$33.13	$33.33	$27.77	64,324
2018-03-07	$33.21	$33.66	$32.91	$33.23	$27.69	98,567
2018-03-06	$32.90	$33.74	$32.90	$33.38	$27.81	100,600
2018-03-05	$33.73	$34.03	$32.87	$32.98	$27.48	88,812
2018-03-02	$32.80	$34.12	$32.30	$34.01	$28.34	129,015
2018-03-01	$33.82	$33.83	$32.47	$32.89	$27.41	159,458
2018-02-28	$34.99	$34.99	$33.59	$33.77	$28.14	142,091
2018-02-27	$35.26	$35.47	$34.83	$35.17	$28.90	116,381
2018-02-26	$35.69	$36.02	$34.50	$35.16	$28.89	154,241
2018-02-23	$35.52	$35.63	$35.14	$35.61	$29.26	111,379
2018-02-22	$35.47	$35.87	$35.06	$35.16	$28.89	136,847
2018-02-21	$36.06	$36.09	$35.43	$35.46	$29.14	118,410
2018-02-20	$36.85	$36.95	$35.87	$35.91	$29.51	109,876
2018-02-16	$36.72	$36.94	$36.53	$36.87	$30.30	85,932
2018-02-15	$36.91	$37.10	$36.17	$36.72	$30.18	174,574
2018-02-14	$36.03	$36.87	$35.67	$36.83	$30.27	100,659
2018-02-13	$35.71	$36.36	$35.63	$36.13	$29.69	105,236
2018-02-12	$35.48	$35.86	$35.26	$35.77	$29.40	179,044
2018-02-09	$36.01	$36.15	$34.25	$35.03	$28.79	233,578
2018-02-08	$37.03	$37.13	$35.62	$35.63	$29.28	193,074
2018-02-07	$37.62	$38.19	$37.07	$37.21	$30.58	179,973
2018-02-06	$36.15	$38.04	$36.15	$37.60	$30.90	191,134
2018-02-05	$36.37	$37.87	$36.34	$37.05	$30.45	204,644
2018-02-02	$38.80	$39.00	$36.05	$36.69	$30.15	219,170
2018-02-01	$38.05	$38.44	$37.20	$38.27	$31.45	155,809
2018-01-31	$38.27	$38.88	$37.75	$38.12	$31.33	202,084
2018-01-30	$38.83	$38.84	$38.06	$38.26	$31.44	217,624
2018-01-29	$39.00	$39.33	$38.81	$38.95	$32.01	145,124
2018-01-26	$38.61	$39.06	$38.37	$38.94	$32.00	131,227
2018-01-25	$38.25	$38.81	$37.89	$38.44	$31.59	192,674
2018-01-24	$35.68	$38.43	$35.68	$38.23	$31.42	339,458
2018-01-23	$35.69	$35.96	$34.89	$35.43	$29.12	131,393
2018-01-22	$35.76	$35.99	$35.39	$35.96	$29.55	113,415
2018-01-19	$35.24	$35.79	$35.00	$35.71	$29.35	134,142
2018-01-18	$34.57	$35.56	$34.44	$35.24	$28.96	142,550
2018-01-17	$34.28	$34.61	$33.57	$34.43	$28.29	145,055
2018-01-16	$34.85	$35.17	$34.01	$34.17	$28.08	131,297
2018-01-12	$34.20	$34.88	$34.09	$34.24	$28.14	98,732
2018-01-11	$34.12	$34.25	$33.77	$34.20	$28.11	130,119
2018-01-10	$34.60	$34.60	$33.90	$34.07	$28.00	115,322
2018-01-09	$34.70	$35.05	$34.27	$34.67	$28.49	149,336
2018-01-08	$34.95	$35.16	$34.45	$34.54	$28.38	112,653
2018-01-05	$35.45	$35.46	$34.81	$34.91	$28.69	225,475
2018-01-04	$35.00	$35.20	$34.90	$35.14	$28.88	177,093
2018-01-03	$34.20	$34.94	$34.05	$34.85	$28.64	118,763
2018-01-02	$33.79	$34.35	$33.54	$34.20	$28.11	173,493
2017-12-29	$33.85	$33.97	$33.49	$33.81	$27.79	87,410
2017-12-28	$33.77	$34.02	$33.60	$33.81	$27.79	76,956
2017-12-27	$33.70	$33.75	$33.28	$33.55	$27.57	82,229
2017-12-26	$34.10	$34.57	$33.29	$33.30	$27.37	62,712
2017-12-22	$34.36	$34.36	$33.87	$34.00	$27.94	67,741
2017-12-21	$34.22	$34.63	$34.22	$34.32	$28.20	72,229
2017-12-20	$34.05	$34.25	$33.75	$34.08	$28.01	88,920
2017-12-19	$34.17	$34.25	$33.70	$33.76	$27.74	85,012
2017-12-18	$33.80	$34.35	$33.76	$34.17	$28.08	127,378
2017-12-15	$33.45	$33.86	$33.35	$33.55	$27.57	115,231
2017-12-14	$32.72	$33.40	$32.72	$33.26	$27.33	126,804
2017-12-13	$32.59	$32.81	$32.34	$32.68	$26.86	87,655
2017-12-12	$33.33	$33.33	$32.23	$32.59	$26.78	137,679
2017-12-11	$33.13	$33.30	$32.96	$32.98	$27.10	85,451
2017-12-08	$32.98	$33.18	$32.70	$33.13	$27.23	92,492
2017-12-07	$32.22	$33.07	$32.22	$32.70	$26.87	112,983
2017-12-06	$33.40	$33.45	$32.30	$32.44	$26.66	124,650
2017-12-05	$33.60	$34.12	$33.31	$33.43	$27.47	105,536
2017-12-04	$34.94	$34.94	$33.42	$33.55	$27.57	145,837
2017-12-01	$34.84	$35.15	$33.86	$34.70	$28.52	160,939
2017-11-30	$34.10	$34.86	$33.77	$34.67	$28.49	177,377
2017-11-29	$34.83	$34.90	$34.19	$34.50	$27.98	132,949
2017-11-28	$34.90	$35.13	$34.53	$34.74	$28.17	129,199
2017-11-27	$35.20	$35.33	$34.83	$34.85	$28.26	137,922
2017-11-24	$35.05	$35.42	$35.05	$35.29	$28.62	48,169
2017-11-22	$35.30	$35.35	$34.58	$35.07	$28.44	180,179
2017-11-21	$34.92	$35.33	$34.92	$35.17	$28.52	120,282
2017-11-20	$35.28	$35.53	$34.81	$34.90	$28.30	153,106
2017-11-17	$35.84	$35.86	$35.15	$35.20	$28.54	185,023
2017-11-16	$35.09	$36.01	$35.09	$35.83	$29.05	143,412
2017-11-15	$35.24	$35.36	$34.54	$34.99	$28.37	138,555
2017-11-14	$35.28	$35.79	$35.20	$35.68	$28.93	107,529
2017-11-13	$35.21	$35.61	$35.07	$35.22	$28.56	95,588
2017-11-10	$35.79	$35.89	$35.16	$35.23	$28.57	125,527
2017-11-09	$36.05	$36.33	$35.76	$36.03	$29.22	129,368
2017-11-08	$35.64	$36.11	$35.50	$36.07	$29.25	122,664
2017-11-07	$35.11	$35.77	$34.57	$35.74	$28.98	191,205
2017-11-06	$37.22	$37.25	$35.00	$35.44	$28.74	276,984
2017-11-03	$36.85	$37.27	$35.83	$36.05	$29.23	258,271
2017-11-02	$35.77	$36.77	$35.77	$36.58	$29.66	148,038
2017-11-01	$36.49	$36.49	$35.66	$35.93	$29.14	202,677
2017-10-31	$36.07	$36.43	$35.84	$36.05	$29.23	158,457
2017-10-30	$35.19	$36.60	$35.15	$36.10	$29.27	377,511
2017-10-27	$36.15	$36.39	$33.97	$35.25	$28.58	229,221
2017-10-26	$36.28	$36.65	$36.09	$36.50	$29.60	117,849
2017-10-25	$36.66	$36.66	$35.65	$36.28	$29.42	447,908
2017-10-24	$36.98	$37.10	$36.57	$36.72	$29.78	74,304
2017-10-23	$36.95	$37.04	$36.68	$36.98	$29.99	77,892
2017-10-20	$37.37	$37.39	$36.77	$36.88	$29.91	91,179
2017-10-19	$37.69	$37.70	$37.02	$37.37	$30.30	143,832
2017-10-18	$38.51	$38.51	$37.55	$37.77	$30.63	103,724
2017-10-17	$38.50	$39.01	$38.23	$38.42	$31.15	68,785
2017-10-16	$39.86	$39.88	$38.00	$38.32	$31.07	88,915
2017-10-13	$39.53	$40.11	$39.53	$39.80	$32.27	96,260
2017-10-12	$40.98	$41.00	$40.01	$40.47	$32.82	112,927
2017-10-11	$40.93	$41.14	$40.70	$40.98	$33.23	83,096
2017-10-10	$40.10	$40.73	$40.02	$40.71	$33.01	59,682
2017-10-09	$39.70	$39.99	$39.70	$39.92	$32.37	29,020
2017-10-06	$39.55	$39.99	$39.55	$39.76	$32.24	34,768
2017-10-05	$39.56	$39.79	$39.39	$39.56	$32.08	41,171
2017-10-04	$39.19	$39.82	$39.19	$39.59	$32.10	41,369
2017-10-03	$38.54	$39.28	$38.54	$39.10	$31.71	46,653
2017-10-02	$37.67	$39.70	$37.67	$38.71	$31.39	72,030
2017-09-29	$39.80	$39.80	$37.60	$38.12	$30.91	224,859
2017-09-28	$41.15	$41.36	$40.82	$41.33	$33.51	42,704
2017-09-27	$41.33	$41.88	$40.58	$41.11	$33.34	97,445
2017-09-26	$40.35	$41.30	$40.19	$41.21	$33.42	61,268
2017-09-25	$39.19	$40.36	$39.00	$40.16	$32.57	49,297
2017-09-22	$39.31	$40.19	$39.16	$39.67	$32.17	50,943
2017-09-21	$38.62	$39.41	$38.33	$39.29	$31.86	47,309
2017-09-20	$38.39	$38.88	$38.24	$38.60	$31.30	64,566
2017-09-19	$37.41	$38.38	$37.41	$38.33	$31.08	63,925
2017-09-18	$38.35	$38.35	$37.23	$37.39	$30.32	31,764
2017-09-15	$37.88	$38.35	$37.87	$38.08	$30.88	44,586
2017-09-14	$37.55	$38.18	$37.39	$37.93	$30.76	67,674
2017-09-13	$38.38	$38.38	$37.25	$37.62	$30.51	51,925
2017-09-12	$38.34	$38.60	$38.18	$38.39	$31.13	39,874
2017-09-11	$37.86	$38.08	$37.44	$38.08	$30.88	51,094
2017-09-08	$38.00	$38.00	$36.59	$37.71	$30.58	102,430
2017-09-07	$36.68	$37.86	$36.50	$37.82	$30.67	102,642
2017-09-06	$34.92	$36.38	$34.74	$36.36	$29.48	62,135
2017-09-05	$35.28	$35.35	$34.38	$34.92	$28.32	31,423
2017-09-01	$34.64	$35.47	$34.61	$35.27	$28.60	53,763
2017-08-31	$34.18	$34.45	$34.09	$34.43	$27.92	38,254
2017-08-30	$34.50	$34.54	$33.98	$34.14	$27.68	36,656
2017-08-29	$33.84	$34.97	$33.70	$34.89	$27.97	63,838
2017-08-28	$33.70	$34.24	$33.69	$34.24	$27.45	25,209
2017-08-25	$33.25	$33.72	$33.17	$33.37	$26.75	13,503
2017-08-24	$33.00	$33.27	$32.96	$33.22	$26.63	19,273
2017-08-23	$32.50	$33.23	$32.50	$32.88	$26.36	14,629
2017-08-22	$32.61	$32.82	$32.33	$32.79	$26.28	29,896
2017-08-21	$32.44	$32.63	$32.25	$32.45	$26.01	8,951
2017-08-18	$32.42	$32.83	$32.37	$32.44	$26.00	21,111
2017-08-17	$32.53	$32.86	$32.23	$32.39	$25.96	36,182
2017-08-16	$32.89	$32.89	$32.50	$32.71	$26.22	10,039
2017-08-15	$32.63	$32.78	$32.59	$32.63	$26.15	6,257
2017-08-14	$32.77	$32.80	$32.60	$32.73	$26.23	12,085
2017-08-11	$32.66	$32.98	$32.60	$32.62	$26.15	8,368
2017-08-10	$32.86	$32.96	$32.61	$32.81	$26.30	10,990
2017-08-09	$33.00	$33.08	$32.90	$33.01	$26.46	15,116
2017-08-08	$33.08	$33.23	$32.94	$33.12	$26.55	18,687
2017-08-07	$33.08	$33.78	$33.08	$33.16	$26.58	10,587
2017-08-04	$33.12	$33.19	$32.86	$33.05	$26.49	22,432
2017-08-03	$33.65	$33.65	$32.61	$33.06	$26.50	24,422
2017-08-02	$35.26	$35.39	$34.68	$34.72	$27.83	14,601
2017-08-01	$35.65	$35.65	$34.50	$34.95	$28.01	42,807
2017-07-31	$34.49	$35.60	$34.49	$35.46	$28.42	26,509
2017-07-28	$34.78	$35.51	$33.67	$33.70	$27.01	17,785
2017-07-27	$33.92	$34.37	$33.28	$33.41	$26.78	5,297
2017-07-26	$33.20	$33.47	$33.05	$33.33	$26.72	7,931
2017-07-25	$33.61	$33.61	$32.87	$32.93	$26.40	6,414
2017-07-24	$33.00	$33.47	$32.69	$33.40	$26.77	8,917
2017-07-21	$32.57	$32.90	$32.34	$32.77	$26.27	8,311
2017-07-20	$32.95	$32.95	$32.47	$32.66	$26.18	3,876
2017-07-19	$33.24	$33.27	$32.91	$33.15	$26.57	5,995
2017-07-18	$32.98	$32.98	$32.50	$32.90	$26.37	4,085
2017-07-17	$32.77	$33.10	$32.77	$32.91	$26.38	6,148
2017-07-14	$32.36	$32.98	$32.32	$32.98	$26.44	6,292
2017-07-13	$32.38	$32.44	$31.83	$32.32	$25.91	4,103
2017-07-12	$32.00	$32.37	$31.95	$32.37	$25.95	3,834
2017-07-11	$31.42	$31.52	$31.02	$31.51	$25.26	7,655
2017-07-10	$30.86	$31.64	$30.86	$31.44	$25.20	4,205
2017-07-07	$30.76	$30.88	$30.51	$30.88	$24.75	4,936
2017-07-06	$30.96	$30.97	$30.49	$30.60	$24.53	8,457
2017-07-05	$31.37	$31.45	$30.82	$31.19	$25.00	10,161
2017-07-03	$31.58	$31.58	$31.19	$31.27	$25.06	4,893
2017-06-30	$31.09	$31.26	$30.87	$31.14	$24.96	12,542
2017-06-29	$31.25	$31.93	$30.26	$30.73	$24.63	16,493
2017-06-28	$31.00	$31.46	$31.00	$31.19	$25.00	7,848
2017-06-27	$29.81	$30.42	$29.56	$30.35	$24.33	10,457
2017-06-26	$30.35	$30.55	$29.61	$29.66	$23.77	9,512
2017-06-23	$30.02	$31.00	$29.78	$31.00	$24.85	5,632
2017-06-22	$29.46	$29.83	$29.46	$29.82	$23.90	5,611
2017-06-21	$29.73	$29.73	$29.03	$29.26	$23.45	3,679
2017-06-20	$30.18	$30.19	$29.66	$29.79	$23.88	4,927
2017-06-19	$30.23	$30.63	$29.95	$30.43	$24.39	18,946
2017-06-16	$29.15	$30.11	$29.15	$30.11	$24.13	74,336
2017-06-15	$29.17	$29.58	$29.16	$29.40	$23.57	10,176
2017-06-14	$29.87	$30.24	$29.44	$29.44	$23.60	8,777
2017-06-13	$29.41	$29.81	$29.41	$29.77	$23.86	4,214
2017-06-12	$29.04	$29.38	$29.04	$29.25	$23.45	4,663
2017-06-09	$29.02	$29.27	$28.75	$29.13	$23.35	5,489
2017-06-08	$28.39	$29.13	$28.16	$29.09	$23.32	12,510
2017-06-07	$29.04	$29.04	$28.36	$28.42	$22.78	13,752
2017-06-06	$28.84	$29.10	$28.68	$28.97	$23.22	7,971
2017-06-05	$29.02	$29.26	$28.75	$28.77	$23.06	4,056
2017-06-02	$28.76	$29.05	$28.72	$28.76	$23.05	5,411
2017-06-01	$28.57	$29.11	$28.57	$29.01	$23.25	4,075
2017-05-31	$28.88	$28.95	$28.37	$28.46	$22.81	7,514
2017-05-30	$28.93	$29.15	$28.89	$29.03	$23.27	9,677
2017-05-26	$28.79	$29.40	$28.79	$29.10	$23.15	5,047
2017-05-25	$29.44	$29.44	$28.88	$28.88	$22.97	4,923
2017-05-24	$28.74	$29.29	$28.73	$29.25	$23.27	9,090
2017-05-23	$29.13	$29.34	$28.68	$28.74	$22.86	8,787
2017-05-22	$29.04	$29.14	$28.52	$28.88	$22.97	3,132
2017-05-19	$28.56	$29.35	$28.56	$29.05	$23.11	15,290
2017-05-18	$28.96	$29.04	$28.50	$28.60	$22.75	16,933
2017-05-17	$29.37	$29.47	$28.77	$28.84	$22.94	10,503
2017-05-16	$29.83	$29.84	$29.48	$29.68	$23.61	13,158
2017-05-15	$28.40	$29.80	$28.40	$29.70	$23.63	28,919
2017-05-12	$28.11	$28.40	$28.00	$28.22	$22.45	22,144
2017-05-11	$28.73	$28.73	$28.18	$28.26	$22.48	24,767
2017-05-10	$29.11	$29.22	$28.95	$29.01	$23.08	21,440
2017-05-09	$29.15	$29.32	$28.92	$29.17	$23.21	19,977
2017-05-08	$28.90	$28.95	$27.83	$28.92	$23.01	15,798
2017-05-05	$29.33	$29.33	$28.53	$28.90	$22.99	22,243
2017-05-04	$29.30	$29.30	$28.92	$29.02	$23.09	11,725
2017-05-03	$29.58	$29.78	$29.17	$29.24	$23.26	10,161
2017-05-02	$30.66	$30.66	$29.52	$29.68	$23.61	41,221
2017-05-01	$31.10	$31.10	$30.64	$30.90	$24.58	19,564
2017-04-28	$30.78	$31.13	$30.73	$31.07	$24.72	27,213
2017-04-27	$30.49	$30.89	$30.39	$30.84	$24.53	18,524
2017-04-26	$30.80	$30.80	$30.30	$30.33	$24.13	49,483
2017-04-25	$29.80	$30.77	$29.80	$30.77	$24.48	22,784
2017-04-24	$30.02	$30.06	$29.61	$29.90	$23.79	20,219
2017-04-21	$30.11	$30.11	$29.71	$29.88	$23.77	15,552
2017-04-20	$29.98	$30.15	$29.79	$29.91	$23.79	11,347
2017-04-19	$29.71	$29.76	$29.37	$29.64	$23.58	19,327
2017-04-18	$29.95	$29.97	$29.46	$29.51	$23.48	19,742
2017-04-17	$29.86	$30.11	$29.85	$30.00	$23.87	7,256
2017-04-13	$30.64	$30.64	$29.95	$29.95	$23.83	3,873
2017-04-12	$31.05	$31.29	$30.56	$30.76	$24.47	10,176
2017-04-11	$30.75	$30.88	$30.00	$30.88	$24.57	214
2017-04-10	$30.48	$30.88	$30.45	$30.70	$24.42	198
2017-04-07	$30.07	$30.50	$30.07	$30.11	$23.95	20,852
2017-04-06	$29.70	$30.32	$29.68	$29.87	$23.76	18,944
2017-04-05	$29.68	$30.30	$29.67	$29.71	$23.63	21,993
2017-04-04	$28.97	$29.59	$28.93	$29.48	$23.45	21,448
2017-04-03	$28.56	$29.08	$28.38	$29.00	$23.07	14,494
2017-03-31	$28.50	$28.51	$27.98	$28.51	$22.68	3,103
2017-03-30	$28.46	$28.56	$28.24	$28.31	$22.52	14,006
2017-03-29	$27.77	$28.37	$27.75	$28.30	$22.51	6,206
2017-03-28	$27.36	$27.70	$27.36	$27.65	$22.00	5,232
2017-03-27	$27.83	$27.83	$27.00	$27.25	$21.68	9,639
2017-03-24	$27.98	$28.01	$27.71	$27.71	$22.04	1,526
2017-03-23	$27.60	$28.07	$27.60	$27.95	$22.23	2,324
2017-03-22	$27.66	$27.68	$27.26	$27.57	$21.93	4,043
2017-03-21	$28.33	$28.33	$27.25	$27.39	$21.79	10,508
2017-03-20	$28.50	$28.50	$28.10	$28.12	$22.37	10,928
2017-03-17	$28.98	$29.04	$28.71	$28.71	$22.84	6,353
2017-03-16	$29.11	$29.11	$28.69	$28.79	$22.90	3,640
2017-03-15	$28.57	$29.38	$28.30	$29.38	$23.37	9,933
2017-03-14	$28.91	$28.91	$27.95	$28.30	$22.51	12,263
2017-03-13	$28.45	$29.13	$28.45	$28.90	$22.99	17,529
2017-03-10	$28.12	$28.61	$28.12	$28.59	$22.74	7,567
2017-03-09	$27.93	$28.20	$27.73	$27.91	$22.20	2,370
2017-03-08	$28.29	$28.29	$27.97	$28.10	$22.35	5,292
2017-03-07	$28.48	$28.48	$28.05	$28.43	$22.62	10,849
2017-03-06	$29.14	$29.23	$28.78	$28.88	$22.97	7,708
2017-03-03	$29.03	$29.18	$28.87	$29.15	$23.19	35,639
2017-03-02	$29.22	$29.22	$28.79	$28.90	$22.99	17,380
2017-03-01	$29.39	$29.42	$29.24	$29.34	$23.34	6,704
2017-02-28	$29.42	$29.44	$29.00	$29.00	$23.07	10,539
2017-02-27	$29.34	$29.38	$28.92	$29.30	$23.31	7,274
2017-02-24	$29.84	$29.89	$29.16	$29.23	$23.19	10,848
2017-02-23	$30.24	$30.49	$29.93	$30.17	$23.94	63,468
2017-02-22	$29.51	$30.33	$29.51	$30.10	$23.88	6,049
2017-02-21	$29.66	$29.76	$29.48	$29.71	$23.57	27,875
2017-02-17	$29.48	$29.61	$29.23	$29.23	$23.19	10,008
2017-02-16	$29.60	$29.60	$28.91	$29.43	$23.35	50,045
2017-02-15	$28.78	$29.58	$28.78	$29.56	$23.45	10,698
2017-02-14	$28.70	$29.06	$28.50	$28.90	$22.93	6,987
2017-02-13	$28.94	$29.00	$28.51	$28.51	$22.62	11,412
2017-02-10	$27.95	$28.80	$27.94	$28.80	$22.85	14,109
2017-02-09	$26.75	$27.92	$26.75	$27.82	$22.07	60,150
2017-02-08	$25.98	$26.82	$25.98	$26.82	$21.28	6,029
2017-02-07	$25.95	$26.12	$25.90	$25.98	$20.61	8,568
2017-02-06	$25.71	$25.93	$25.56	$25.81	$20.48	26,452
2017-02-03	$25.85	$26.10	$25.67	$25.87	$20.53	12,007
2017-02-02	$25.13	$25.33	$25.11	$25.12	$19.93	3,387
2017-02-01	$24.82	$25.10	$24.55	$25.03	$19.86	15,214
2017-01-31	$25.11	$25.11	$24.62	$24.82	$19.69	7,150
2017-01-30	$25.51	$25.51	$25.01	$25.12	$19.93	2,074
2017-01-27	$25.64	$25.89	$25.33	$25.33	$20.10	19,641
2017-01-26	$26.34	$26.34	$25.54	$25.64	$20.34	6,670
2017-01-25	$24.97	$26.46	$24.97	$26.22	$20.80	8,642
2017-01-24	$23.74	$24.90	$23.74	$24.86	$19.72	3,152
2017-01-23	$24.38	$24.39	$23.68	$23.69	$18.80	13,640
2017-01-20	$25.29	$25.29	$24.34	$24.55	$19.48	4,848
2017-01-19	$25.53	$25.55	$25.08	$25.12	$19.93	16,371
2017-01-18	$25.94	$26.19	$25.74	$25.79	$20.46	5,904
2017-01-17	$26.26	$26.45	$25.87	$25.97	$20.61	7,588
2017-01-13	$26.08	$26.33	$26.07	$26.22	$20.80	6,484
2017-01-12	$26.30	$26.30	$25.75	$25.95	$20.59	7,268
2017-01-11	$26.00	$26.29	$25.93	$26.15	$20.75	13,234
2017-01-10	$25.98	$26.10	$25.92	$25.94	$20.58	1,648
2017-01-09	$25.76	$25.76	$25.49	$25.64	$20.34	15,163
2017-01-06	$25.53	$25.68	$25.40	$25.68	$20.38	4,978
2017-01-05	$25.12	$25.65	$25.12	$25.42	$20.17	7,903
2017-01-04	$25.15	$25.50	$25.11	$25.27	$20.05	12,418
2017-01-03	$25.52	$25.52	$24.75	$24.88	$19.74	11,444
2016-12-30	$25.44	$25.44	$25.10	$25.25	$20.03	8,010
2016-12-29	$25.22	$25.24	$24.94	$25.10	$19.92	4,404
2016-12-28	$25.48	$25.67	$25.04	$25.16	$19.96	10,988
2016-12-27	$25.45	$25.83	$25.15	$25.21	$20.00	3,126
2016-12-23	$25.83	$25.83	$25.25	$25.44	$20.19	7,194
2016-12-22	$26.45	$26.45	$25.64	$25.78	$20.45	4,494
2016-12-21	$26.24	$26.56	$26.18	$26.52	$21.04	3,270
2016-12-20	$25.97	$26.40	$25.88	$26.27	$20.84	6,726
2016-12-19	$25.62	$26.02	$25.41	$26.02	$20.65	5,861
2016-12-16	$25.97	$25.97	$25.42	$25.43	$20.18	7,335
2016-12-15	$26.39	$26.43	$25.86	$25.90	$20.55	19,497
2016-12-14	$26.94	$26.97	$26.38	$26.59	$21.10	9,007
2016-12-13	$26.85	$27.07	$26.85	$26.96	$21.39	7,097
2016-12-12	$26.26	$26.81	$26.26	$26.54	$21.06	12,557
2016-12-09	$27.20	$27.32	$26.50	$26.50	$21.03	11,501
2016-12-08	$26.57	$27.14	$26.57	$27.06	$21.47	21,594
2016-12-07	$25.58	$26.88	$25.58	$26.61	$21.11	14,994
2016-12-06	$25.60	$25.93	$25.40	$25.78	$20.45	10,147
2016-12-05	$25.62	$25.88	$25.30	$25.83	$20.49	18,437
2016-12-02	$25.17	$25.53	$25.07	$25.34	$20.11	40,252
2016-12-01	$25.11	$25.40	$24.83	$24.99	$19.83	35,416
2016-11-30	$24.90	$25.20	$24.86	$25.07	$19.89	17,561
2016-11-29	$24.22	$25.03	$24.20	$24.91	$19.76	16,040
2016-11-28	$24.06	$24.51	$24.05	$24.32	$19.24	66,105
2016-11-25	$24.34	$24.71	$24.33	$24.35	$19.26	15,468
2016-11-23	$24.74	$24.77	$24.31	$24.45	$19.34	44,039
2016-11-22	$23.80	$24.88	$23.77	$24.86	$19.67	42,129
2016-11-21	$23.36	$23.79	$23.20	$23.68	$18.73	60,870
2016-11-18	$22.78	$23.17	$22.78	$23.15	$18.31	18,120
2016-11-17	$22.03	$23.08	$22.03	$22.94	$18.15	14,317
2016-11-16	$22.11	$22.25	$21.76	$21.96	$17.37	17,500
2016-11-15	$22.13	$22.53	$22.13	$22.28	$17.63	37,023
2016-11-14	$21.70	$22.21	$21.70	$22.13	$17.51	29,091
2016-11-11	$21.77	$21.77	$21.40	$21.47	$16.98	18,374
2016-11-10	$22.21	$22.36	$21.69	$21.74	$17.20	30,008
2016-11-09	$22.26	$22.55	$22.00	$22.24	$17.59	44,411
2016-11-08	$23.22	$23.22	$22.69	$22.71	$17.97	7,174
2016-11-07	$23.23	$23.34	$22.93	$23.14	$18.31	20,052
2016-11-04	$23.28	$23.28	$22.78	$22.82	$18.05	26,036
2016-11-03	$23.77	$23.85	$23.21	$23.21	$18.36	11,259
2016-11-02	$24.11	$24.11	$23.54	$23.74	$18.78	16,299
2016-11-01	$23.75	$24.15	$23.65	$24.05	$19.03	70,371
2016-10-31	$23.69	$24.21	$23.42	$23.66	$18.72	70,790
2016-10-28	$23.75	$23.75	$23.20	$23.38	$18.50	18,422
2016-10-27	$24.32	$24.32	$23.73	$23.76	$18.80	18,755
2016-10-26	$24.96	$24.97	$24.03	$24.03	$19.01	15,196
2016-10-25	$25.17	$25.32	$24.95	$25.19	$19.93	10,871
2016-10-24	$26.56	$26.56	$24.94	$25.31	$20.02	16,840
2016-10-21	$26.57	$26.61	$26.23	$26.57	$21.02	10,677
2016-10-20	$26.36	$26.75	$26.28	$26.53	$20.99	8,165
2016-10-19	$26.40	$26.62	$26.23	$26.23	$20.75	11,129
2016-10-18	$26.45	$26.51	$26.21	$26.45	$20.92	4,313
2016-10-17	$26.33	$26.35	$26.30	$26.30	$20.81	7,340
2016-10-14	$26.14	$26.50	$26.14	$26.47	$20.94	3,994
2016-10-13	$25.88	$26.05	$25.69	$26.05	$20.61	6,179
2016-10-12	$25.86	$26.21	$25.84	$26.17	$20.70	3,366
2016-10-11	$26.14	$26.17	$25.80	$25.94	$20.52	9,872
2016-10-10	$26.13	$26.13	$25.96	$26.10	$20.65	1,101
2016-10-07	$26.22	$26.36	$25.77	$25.94	$20.52	16,465
2016-10-06	$25.31	$26.19	$25.23	$26.17	$20.70	8,544
2016-10-05	$25.02	$25.39	$25.02	$25.22	$19.95	9,572
2016-10-04	$25.59	$25.59	$24.92	$24.96	$19.75	2,632
2016-10-03	$25.71	$25.78	$25.36	$25.54	$20.20	24,510
2016-09-30	$25.66	$25.76	$25.50	$25.72	$20.35	11,300
2016-09-29	$25.53	$25.92	$25.53	$25.66	$20.30	5,342
2016-09-28	$24.61	$25.63	$24.61	$25.60	$20.25	11,465
2016-09-27	$24.37	$24.73	$24.06	$24.53	$19.41	6,584
2016-09-26	$24.32	$24.44	$23.91	$24.44	$19.33	10,384
2016-09-23	$25.12	$25.13	$24.38	$24.40	$19.30	5,829
2016-09-22	$24.64	$25.20	$24.64	$25.12	$19.87	19,154
2016-09-21	$24.29	$24.53	$23.87	$24.48	$19.37	7,017
2016-09-20	$24.16	$24.23	$23.96	$24.02	$19.00	2,451
2016-09-19	$23.90	$24.08	$23.84	$24.02	$19.00	8,337
2016-09-16	$23.94	$24.14	$23.65	$23.88	$18.89	13,774
2016-09-15	$23.80	$24.34	$23.76	$23.82	$18.84	5,494
2016-09-14	$23.80	$24.33	$23.69	$24.09	$19.06	23,870
2016-09-13	$24.23	$24.23	$23.50	$23.69	$18.74	6,271
2016-09-12	$23.73	$24.22	$23.53	$24.22	$19.16	12,698
2016-09-09	$24.95	$24.95	$23.75	$24.07	$19.04	24,579
2016-09-08	$25.15	$25.15	$24.96	$25.13	$19.88	5,478
2016-09-07	$25.93	$25.93	$25.03	$25.17	$19.91	15,931
2016-09-06	$25.38	$25.98	$25.36	$25.97	$20.54	8,118
2016-09-02	$24.89	$25.34	$24.74	$25.17	$19.91	12,938
2016-09-01	$24.02	$24.67	$24.02	$24.62	$19.48	2,497
2016-08-31	$24.11	$24.45	$23.73	$24.07	$19.04	3,189
2016-08-30	$24.32	$24.32	$23.88	$24.16	$19.11	5,563
2016-08-29	$23.93	$24.34	$23.93	$24.27	$19.14	2,283
2016-08-26	$24.14	$24.54	$23.78	$23.85	$18.81	4,863
2016-08-25	$23.97	$24.24	$23.97	$24.18	$19.07	1,506
2016-08-24	$25.01	$25.01	$24.15	$24.24	$19.11	5,114
2016-08-23	$24.23	$25.30	$24.23	$24.88	$19.62	14,065
2016-08-22	$23.87	$24.07	$23.64	$23.95	$18.89	7,637
2016-08-19	$23.90	$24.08	$23.73	$23.98	$18.91	6,088
2016-08-18	$23.85	$24.09	$23.72	$23.94	$18.88	3,959
2016-08-17	$24.33	$24.33	$23.74	$23.92	$18.86	25,367
2016-08-16	$24.90	$24.90	$24.30	$24.35	$19.20	7,287
2016-08-15	$24.51	$25.11	$24.51	$24.74	$19.51	16,326
2016-08-12	$24.69	$25.06	$24.48	$24.58	$19.38	8,925
2016-08-11	$25.08	$25.39	$25.02	$25.06	$19.76	23,697
2016-08-10	$25.23	$25.23	$24.84	$24.87	$19.61	8,041
2016-08-09	$24.89	$25.12	$24.84	$24.86	$19.60	24,027
2016-08-08	$25.07	$25.24	$24.54	$25.24	$19.90	31,639
2016-08-05	$25.52	$25.74	$25.31	$25.35	$19.99	12,035
2016-08-04	$25.00	$25.76	$24.92	$25.56	$20.16	15,568
2016-08-03	$24.47	$25.04	$24.47	$24.92	$19.65	11,663
2016-08-02	$25.46	$25.49	$24.48	$24.48	$19.30	20,111
2016-08-01	$25.05	$25.82	$25.05	$25.44	$20.06	12,860
2016-07-29	$24.88	$25.40	$24.81	$25.40	$20.03	19,589
2016-07-28	$24.25	$25.03	$24.25	$24.85	$19.60	23,260
2016-07-27	$23.95	$24.75	$23.94	$24.08	$18.99	10,441
2016-07-26	$24.44	$24.44	$23.28	$23.79	$18.76	20,718
2016-07-25	$23.28	$24.30	$23.28	$24.28	$19.15	13,811
2016-07-22	$23.12	$23.67	$23.02	$23.02	$18.15	2,469
2016-07-21	$23.39	$23.74	$22.75	$23.44	$18.48	19,542
2016-07-20	$22.70	$23.45	$22.25	$23.44	$18.48	19,409
2016-07-19	$21.83	$22.65	$21.75	$22.63	$17.85	19,882
2016-07-18	$21.38	$22.26	$21.22	$22.26	$17.55	8,940
2016-07-15	$20.40	$21.43	$20.23	$21.43	$16.90	14,612
2016-07-14	$20.85	$20.85	$20.43	$20.48	$16.15	1,917
2016-07-13	$20.23	$20.90	$20.23	$20.76	$16.37	7,472
2016-07-12	$19.84	$20.50	$19.80	$20.19	$15.92	5,162
2016-07-11	$19.97	$20.04	$19.42	$20.00	$15.77	5,262
2016-07-08	$19.33	$19.55	$19.15	$19.55	$15.42	5,234
2016-07-07	$18.92	$19.44	$18.76	$18.76	$14.79	3,897
2016-07-06	$19.05	$19.19	$18.67	$18.86	$14.87	19,696
2016-07-05	$19.34	$19.34	$18.73	$19.00	$14.98	15,595
2016-07-01	$19.35	$20.00	$19.35	$19.38	$15.28	3,443
2016-06-30	$21.00	$21.00	$19.00	$19.72	$15.55	13,150
2016-06-29	$19.20	$19.86	$18.82	$19.09	$15.05	15,060
2016-06-28	$19.17	$19.40	$18.62	$18.98	$14.97	4,514
2016-06-27	$20.17	$20.17	$18.92	$19.14	$15.09	28,472
2016-06-24	$21.10	$21.10	$20.01	$20.69	$16.32	5,468
2016-06-23	$21.69	$22.21	$19.27	$22.21	$17.51	4,909
2016-06-22	$21.87	$21.87	$21.12	$21.50	$16.95	8,841
2016-06-21	$21.52	$22.06	$21.45	$21.49	$16.95	11,484
2016-06-20	$17.95	$21.83	$17.94	$21.44	$16.91	5,562
2016-06-17	$21.15	$21.15	$20.66	$20.99	$16.55	2,443
2016-06-16	$21.12	$21.71	$21.12	$21.71	$17.12	2,375
2016-06-15	$21.62	$21.62	$20.25	$21.05	$16.60	7,093
2016-06-14	$21.39	$21.58	$21.37	$21.41	$16.88	6,658
2016-06-13	$21.96	$21.96	$21.21	$21.58	$17.02	4,885
2016-06-10	$22.00	$22.49	$21.81	$22.22	$17.52	12,243
2016-06-09	$22.29	$22.29	$21.67	$22.20	$17.51	10,410
2016-06-08	$22.14	$22.50	$21.72	$21.72	$17.13	5,398
2016-06-07	$22.50	$22.50	$22.09	$22.09	$17.42	4,532
2016-06-06	$22.16	$22.46	$21.54	$21.98	$17.33	10,658
2016-06-03	$22.18	$22.19	$21.71	$21.71	$17.12	9,662
2016-06-02	$21.76	$22.22	$21.76	$21.97	$17.32	14,465
2016-06-01	$21.55	$22.25	$21.55	$21.96	$17.32	11,105
2016-05-31	$21.83	$21.99	$21.58	$21.60	$17.03	8,178
2016-05-27	$21.98	$21.99	$21.95	$21.99	$17.34	2,467
2016-05-26	$21.52	$21.89	$21.27	$21.89	$17.20	16,898
2016-05-25	$20.44	$21.95	$20.40	$21.41	$16.82	12,566
2016-05-24	$20.21	$20.79	$20.17	$20.34	$15.98	7,260
2016-05-23	$20.13	$20.13	$20.13	$20.13	$15.82	0
2016-05-20	$20.12	$20.30	$20.11	$20.13	$15.82	3,595
2016-05-19	$19.88	$20.76	$19.57	$20.36	$16.00	8,739
2016-05-18	$19.72	$20.75	$19.72	$20.02	$15.73	9,952
2016-05-17	$20.30	$20.50	$20.16	$20.27	$15.93	10,998
2016-05-16	$20.44	$20.81	$20.15	$20.33	$15.98	6,341
2016-05-13	$20.90	$21.16	$20.10	$20.55	$16.15	6,623
2016-05-12	$21.00	$21.46	$20.75	$21.16	$16.63	9,990
2016-05-11	$21.96	$22.00	$21.42	$21.52	$16.91	6,249
2016-05-10	$21.35	$22.00	$21.35	$21.50	$16.89	6,468
2016-05-09	$20.93	$21.60	$20.72	$21.24	$16.69	6,440
2016-05-06	$20.58	$21.68	$20.53	$21.10	$16.58	5,874
2016-05-05	$20.00	$20.99	$20.00	$20.81	$16.35	13,360
2016-05-04	$20.27	$21.17	$20.26	$20.51	$16.12	6,031
2016-05-03	$20.50	$20.88	$20.34	$20.81	$16.35	16,692
2016-05-02	$20.18	$20.87	$20.08	$20.78	$16.33	8,042
2016-04-29	$19.76	$20.81	$19.69	$20.00	$15.72	8,026
2016-04-28	$18.64	$19.03	$18.53	$18.53	$14.56	4,799
2016-04-27	$19.26	$19.26	$18.76	$18.84	$14.80	8,045
2016-04-26	$18.86	$19.32	$18.86	$19.05	$14.97	5,964
2016-04-25	$19.26	$19.30	$18.69	$18.69	$14.69	6,971
2016-04-22	$19.68	$19.88	$19.30	$19.30	$15.17	3,774
2016-04-21	$20.30	$20.30	$19.53	$19.56	$15.37	5,611
2016-04-20	$20.26	$20.55	$20.12	$20.36	$16.00	4,876
2016-04-19	$20.82	$20.82	$20.28	$20.30	$15.95	6,073
2016-04-18	$20.22	$20.74	$20.22	$20.62	$16.20	4,064
2016-04-15	$19.84	$20.46	$19.82	$20.24	$15.90	3,491
2016-04-14	$20.25	$20.28	$19.98	$20.19	$15.87	8,989
2016-04-13	$20.42	$20.42	$19.92	$20.14	$15.83	8,565
2016-04-12	$20.55	$20.71	$20.20	$20.32	$15.97	7,049
2016-04-11	$20.42	$20.60	$20.27	$20.42	$16.05	8,515
2016-04-08	$20.57	$20.57	$20.22	$20.40	$16.03	7,110
2016-04-07	$20.67	$20.67	$19.64	$20.18	$15.86	6,186
2016-04-06	$20.17	$20.96	$20.09	$20.96	$16.47	11,423
2016-04-05	$19.97	$20.21	$19.74	$20.17	$15.85	4,975
2016-04-04	$20.33	$20.45	$19.81	$20.19	$15.87	24,747
2016-04-01	$19.64	$20.33	$19.59	$20.32	$15.97	8,526
2016-03-31	$19.75	$20.13	$19.68	$19.94	$15.67	14,375
2016-03-30	$19.80	$20.58	$19.41	$19.82	$15.57	22,540
2016-03-29	$18.24	$19.92	$18.24	$19.62	$15.42	12,743
2016-03-28	$18.49	$18.52	$18.18	$18.38	$14.44	3,945
2016-03-24	$18.67	$18.83	$18.39	$18.40	$14.46	4,094
2016-03-23	$19.13	$19.17	$18.84	$18.86	$14.82	7,216
2016-03-22	$19.16	$19.29	$19.01	$19.27	$15.14	2,850
2016-03-21	$19.56	$19.64	$19.47	$19.47	$15.30	937
2016-03-18	$19.83	$19.93	$19.58	$19.78	$15.54	5,409
2016-03-17	$19.65	$19.92	$19.65	$19.85	$15.60	13,040
2016-03-16	$18.96	$19.41	$18.96	$19.40	$15.24	1,907
2016-03-15	$18.83	$18.93	$18.58	$18.89	$14.84	1,102
2016-03-14	$19.31	$19.31	$18.96	$19.10	$15.01	4,421
2016-03-11	$18.83	$19.43	$18.81	$19.35	$15.21	2,899
2016-03-10	$19.02	$19.02	$18.30	$18.38	$14.45	1,744
2016-03-09	$18.48	$18.97	$18.37	$18.97	$14.91	4,619
2016-03-08	$18.26	$18.62	$18.04	$18.33	$14.40	6,902
2016-03-07	$18.26	$18.73	$18.26	$18.62	$14.63	9,337
2016-03-04	$18.53	$18.70	$18.41	$18.41	$14.47	6,658
2016-03-03	$18.09	$18.54	$18.09	$18.47	$14.51	29,381
2016-03-02	$17.46	$18.26	$17.11	$18.01	$14.15	27,669
2016-03-01	$16.75	$17.53	$16.46	$17.51	$13.76	4,760
2016-02-29	$16.32	$16.43	$16.21	$16.35	$12.85	5,030
2016-02-26	$16.42	$16.51	$16.23	$16.35	$12.85	1,055
2016-02-25	$15.93	$16.22	$15.76	$16.19	$12.66	5,536
2016-02-24	$15.40	$15.66	$15.12	$15.66	$12.25	2,930
2016-02-23	$16.53	$16.77	$15.85	$15.85	$12.40	5,076
2016-02-22	$16.48	$16.53	$16.40	$16.53	$12.93	1,045
2016-02-19	$16.30	$16.30	$15.60	$16.01	$12.52	4,207
2016-02-18	$16.27	$16.35	$16.09	$16.35	$12.79	580
2016-02-17	$16.25	$16.36	$16.25	$16.35	$12.79	2,200
2016-02-16	$15.17	$15.20	$15.01	$15.20	$11.89	855
2016-02-12	$14.75	$14.97	$14.75	$14.92	$11.67	1,617
2016-02-11	$14.25	$14.41	$14.00	$14.41	$11.27	1,016
2016-02-10	$14.41	$14.68	$14.36	$14.65	$11.46	412
2016-02-09	$14.06	$14.54	$14.02	$14.51	$11.35	2,304
2016-02-08	$15.82	$15.82	$14.47	$14.47	$11.32	1,130
2016-02-05	$16.45	$16.55	$16.05	$16.05	$12.55	437
2016-02-04	$17.12	$17.12	$16.81	$16.81	$13.15	400
2016-02-03	$16.46	$16.71	$16.29	$16.71	$13.07	1,100
2016-02-02	$16.83	$16.83	$16.01	$16.01	$12.52	644
2016-02-01	$17.34	$17.34	$17.20	$17.20	$13.45	1,278
2016-01-29	$17.51	$17.51	$17.22	$17.22	$13.47	800
2016-01-28	$17.31	$17.39	$17.06	$17.39	$13.60	785
2016-01-27	$17.37	$17.37	$16.72	$16.72	$13.08	1,420
2016-01-26	$17.14	$17.25	$17.14	$17.25	$13.49	988
2016-01-25	$16.82	$17.13	$16.68	$17.00	$13.30	7,815
2016-01-22	$18.00	$18.26	$17.69	$17.96	$14.05	1,670
2016-01-21	$16.66	$17.11	$16.66	$17.00	$13.30	4,813
2016-01-20	$16.14	$16.27	$15.54	$16.27	$12.73	4,980
2016-01-19	$16.85	$16.85	$16.27	$16.27	$12.73	328
2016-01-15	$17.27	$17.42	$17.14	$17.42	$13.63	1,307
2016-01-14	$17.13	$18.05	$17.13	$17.90	$14.00	10,275
2016-01-13	$18.14	$18.32	$17.24	$17.24	$13.48	1,614
2016-01-12	$16.73	$16.77	$16.73	$16.77	$13.12	16,730
2016-01-11	$17.32	$17.44	$16.79	$16.81	$13.15	1,264
2016-01-08	$17.76	$17.85	$17.72	$17.82	$13.94	2,971
2016-01-07	$17.78	$17.78	$17.78	$17.78	$13.91	100
2016-01-06	$18.22	$18.35	$18.22	$18.35	$14.35	362
2016-01-05	$19.11	$19.11	$18.78	$18.78	$14.69	371
2016-01-04	$18.94	$19.02	$18.64	$19.02	$14.88	6,826

Norbord Inc (OSB) News Headlines

Recent Norbord Inc (OSB) News

Similar Companies to Norbord Inc (OSB) in the Lumber & Wood Production Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
UFP Industries Inc	UFPI	Lumber & Wood Production	Basic Materials	6,500
Boise Cascade Company	BCC	Lumber & Wood Production	Basic Materials	5,900
Norbord Inc	OSB	Lumber & Wood Production	Basic Materials	2,863
Enviva Partners LP	EVA	Lumber & Wood Production	Basic Materials	0

Norbord Inc (OSB) Exchange: NYSE