Raven Industries Inc (RAVN) Stock

Data as of Oct. 6, 2025

$58.08 ($0.00) 0.00%

Raven Industries Inc - Daily Information

Click for more stock information on Raven Industries Inc.

Daily Information	Data
Date	Oct. 6, 2025
Open	$58.08
Previous Close	$58.08
High	$58.08
Low	$58.08
Adjusted Open	$58.08
Previous Adjusted Close	$58.08
Adjusted High	$58.08
Adjusted Low	$58.08

About Raven Industries Inc (RAVN)

Raven Industries Inc (RAVN) has been a major global manufacturer in the aerospace, defense, energy, and construction industries since 1956. It serves a wide range of customer types, from government agencies and major corporations to small businesses and consumers. With manufacturing facilities in the US and abroad, the company offers products and services for manufacturers in a variety of industries. Their products vary from safety and detection systems for hazardous environments to custom automated systems for the manufacture of large industrial components. Raven Industries Inc has steadily grown over the years, increasing revenues from $799.6 million in 2015 to $868.7 million in 2018. Today, Raven Industries Inc employs more than 2,500 people, operates nine production facilities, and markets its products globally.

Invest in Raven Industries Inc (RAVN)

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

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

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 Raven Industries Inc (RAVN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-30	$58.08	$58.08	$58.08	$58.08	$58.08	0
2021-11-29	$57.99	$58.22	$57.98	$58.08	$58.08	1,599,218
2021-11-26	$57.97	$57.99	$57.96	$57.97	$57.97	284,043
2021-11-24	$57.89	$58.01	$57.82	$57.98	$57.98	215,104
2021-11-23	$57.82	$57.90	$57.82	$57.84	$57.84	194,952
2021-11-22	$57.82	$57.87	$57.80	$57.82	$57.82	128,631
2021-11-19	$57.80	$57.88	$57.79	$57.82	$57.82	145,820
2021-11-18	$57.83	$57.90	$57.79	$57.82	$57.82	114,040
2021-11-17	$57.80	$57.88	$57.80	$57.84	$57.84	76,596
2021-11-16	$57.85	$57.91	$57.80	$57.85	$57.85	82,349
2021-11-15	$57.92	$57.92	$57.78	$57.86	$57.86	124,072
2021-11-12	$57.94	$57.95	$57.78	$57.80	$57.80	106,494
2021-11-11	$57.90	$57.93	$57.84	$57.90	$57.90	120,195
2021-11-10	$57.94	$57.95	$57.81	$57.92	$57.92	157,945
2021-11-09	$57.94	$57.95	$57.91	$57.95	$57.95	103,393
2021-11-08	$58.10	$58.10	$57.91	$57.95	$57.95	127,816
2021-11-05	$57.95	$57.97	$57.87	$57.96	$57.96	143,579
2021-11-04	$57.90	$58.00	$57.78	$57.90	$57.90	106,872
2021-11-03	$57.90	$57.90	$57.77	$57.83	$57.83	153,639
2021-11-02	$57.86	$58.59	$57.72	$57.82	$57.82	93,119
2021-11-01	$57.98	$58.02	$57.76	$57.84	$57.84	125,679
2021-10-29	$57.73	$57.85	$57.73	$57.82	$57.82	180,349
2021-10-28	$57.80	$57.85	$57.72	$57.81	$57.81	60,037
2021-10-27	$57.81	$57.82	$57.66	$57.73	$57.73	80,576
2021-10-26	$57.85	$57.85	$57.72	$57.74	$57.74	81,245
2021-10-25	$57.71	$57.85	$57.71	$57.79	$57.79	70,301
2021-10-22	$57.80	$57.80	$57.76	$57.76	$57.76	61,754
2021-10-21	$57.71	$57.87	$57.63	$57.82	$57.82	122,520
2021-10-20	$57.61	$57.82	$57.57	$57.77	$57.77	132,381
2021-10-19	$57.66	$57.74	$57.55	$57.59	$57.59	272,774
2021-10-18	$57.70	$57.74	$57.55	$57.58	$57.58	519,436
2021-10-15	$57.90	$57.90	$57.46	$57.58	$57.58	238,875
2021-10-14	$57.80	$57.86	$57.79	$57.81	$57.81	873,653
2021-10-13	$57.83	$57.83	$57.77	$57.78	$57.78	141,581
2021-10-12	$57.85	$57.85	$57.76	$57.80	$57.80	218,598
2021-10-11	$57.87	$57.87	$57.80	$57.80	$57.80	81,085
2021-10-08	$57.80	$57.86	$57.76	$57.80	$57.80	362,312
2021-10-07	$57.81	$57.88	$57.68	$57.80	$57.80	107,780
2021-10-06	$57.75	$57.84	$57.72	$57.78	$57.78	169,725
2021-10-05	$57.69	$57.96	$57.64	$57.90	$57.90	188,959
2021-10-04	$57.65	$57.78	$57.63	$57.72	$57.72	98,260
2021-10-01	$57.64	$57.69	$57.57	$57.62	$57.62	190,620
2021-09-30	$57.65	$57.68	$57.58	$57.61	$57.61	134,776
2021-09-29	$57.63	$57.66	$57.50	$57.61	$57.61	101,991
2021-09-28	$57.50	$57.65	$57.50	$57.56	$57.56	269,031
2021-09-27	$57.50	$57.65	$57.50	$57.64	$57.64	134,224
2021-09-24	$57.50	$57.59	$57.45	$57.52	$57.52	182,186
2021-09-23	$57.59	$57.68	$57.49	$57.58	$57.58	160,553
2021-09-22	$57.50	$57.60	$57.44	$57.46	$57.46	241,301
2021-09-21	$57.41	$57.51	$57.39	$57.47	$57.47	190,525
2021-09-20	$57.36	$57.56	$57.36	$57.45	$57.45	490,221
2021-09-17	$57.45	$57.75	$57.12	$57.35	$57.35	1,764,141
2021-09-16	$57.52	$57.69	$57.43	$57.43	$57.43	617,299
2021-09-15	$57.60	$57.75	$57.54	$57.60	$57.60	309,535
2021-09-14	$57.89	$57.89	$57.58	$57.74	$57.74	173,473
2021-09-13	$58.06	$58.06	$57.53	$57.86	$57.86	293,280
2021-09-10	$58.18	$58.25	$57.68	$57.94	$57.94	203,952
2021-09-09	$58.22	$58.23	$58.08	$58.10	$58.10	140,520
2021-09-08	$57.99	$58.26	$57.99	$58.24	$58.24	202,272
2021-09-07	$58.35	$58.35	$58.07	$58.12	$58.12	107,849
2021-09-03	$58.32	$58.45	$58.13	$58.35	$58.35	140,704
2021-09-02	$58.34	$58.38	$58.05	$58.24	$58.24	97,577
2021-09-01	$58.31	$58.45	$58.06	$58.10	$58.10	206,136
2021-08-31	$58.17	$58.41	$58.07	$58.35	$58.35	140,462
2021-08-30	$58.35	$58.50	$58.02	$58.02	$58.02	117,869
2021-08-27	$58.13	$58.37	$58.13	$58.33	$58.33	184,908
2021-08-26	$58.31	$58.45	$57.99	$58.20	$58.20	232,631
2021-08-25	$58.33	$58.45	$58.23	$58.41	$58.41	148,813
2021-08-24	$58.14	$58.33	$58.05	$58.25	$58.25	150,827
2021-08-23	$58.22	$58.30	$58.11	$58.22	$58.22	103,377
2021-08-20	$58.08	$58.34	$58.05	$58.13	$58.13	130,186
2021-08-19	$58.03	$58.26	$58.00	$58.07	$58.07	201,208
2021-08-18	$57.95	$58.29	$57.95	$58.16	$58.16	192,601
2021-08-17	$58.10	$58.31	$58.05	$58.13	$58.13	142,108
2021-08-16	$58.02	$58.26	$57.88	$58.15	$58.15	348,598
2021-08-13	$58.17	$58.19	$57.79	$58.11	$58.11	204,831
2021-08-12	$58.05	$58.14	$58.01	$58.05	$58.05	230,441
2021-08-11	$58.17	$58.22	$58.05	$58.05	$58.05	114,161
2021-08-10	$58.15	$58.31	$57.85	$58.05	$58.05	254,340
2021-08-09	$58.10	$58.20	$57.85	$58.04	$58.04	333,224
2021-08-06	$58.41	$58.52	$57.94	$58.14	$58.14	179,841
2021-08-05	$58.03	$58.50	$57.91	$58.31	$58.31	194,117
2021-08-04	$57.95	$58.38	$57.85	$57.95	$57.95	380,192
2021-08-03	$58.29	$58.51	$57.78	$57.95	$57.95	436,154
2021-08-02	$58.27	$58.54	$57.96	$58.03	$58.03	362,287
2021-07-30	$58.50	$58.66	$58.24	$58.25	$58.25	392,298
2021-07-29	$58.78	$58.92	$58.55	$58.59	$58.59	140,500
2021-07-28	$58.53	$58.98	$58.46	$58.57	$58.57	284,830
2021-07-27	$58.33	$58.47	$57.96	$58.41	$58.41	281,517
2021-07-26	$58.66	$59.17	$58.34	$58.40	$58.40	428,631
2021-07-23	$59.19	$59.20	$58.33	$58.68	$58.68	452,781
2021-07-22	$59.00	$59.10	$58.72	$58.99	$58.99	570,643
2021-07-21	$58.03	$59.60	$58.00	$59.40	$59.40	821,260
2021-07-20	$57.50	$58.25	$57.50	$57.98	$57.98	1,260,872
2021-07-19	$56.93	$57.27	$56.50	$57.17	$57.17	901,107
2021-07-16	$57.32	$57.32	$57.13	$57.17	$57.17	311,122
2021-07-15	$57.36	$57.39	$57.01	$57.11	$57.11	624,377
2021-07-14	$57.48	$57.70	$57.27	$57.33	$57.33	497,809
2021-07-13	$57.45	$57.75	$57.23	$57.43	$57.43	354,785
2021-07-12	$57.70	$57.94	$57.31	$57.48	$57.48	430,289
2021-07-09	$57.58	$58.00	$57.53	$57.75	$57.75	306,178
2021-07-08	$57.25	$57.57	$57.06	$57.56	$57.56	544,753
2021-07-07	$57.42	$57.55	$57.28	$57.32	$57.32	736,480
2021-07-06	$57.50	$57.65	$57.23	$57.50	$57.50	758,315
2021-07-02	$57.70	$57.75	$57.34	$57.40	$57.40	642,068
2021-07-01	$57.75	$57.94	$57.35	$57.66	$57.66	536,626
2021-06-30	$57.42	$57.95	$57.22	$57.85	$57.85	1,340,599
2021-06-29	$57.81	$57.81	$57.23	$57.40	$57.40	787,173
2021-06-28	$57.76	$57.87	$57.44	$57.75	$57.75	482,088
2021-06-25	$57.66	$58.58	$57.40	$57.67	$57.67	1,970,786
2021-06-24	$57.94	$58.08	$57.42	$57.77	$57.77	1,046,380
2021-06-23	$57.75	$58.30	$57.71	$58.06	$58.06	1,921,651
2021-06-22	$57.61	$57.95	$57.55	$57.82	$57.82	2,673,501
2021-06-21	$57.70	$57.91	$57.57	$57.65	$57.65	7,859,037
2021-06-18	$40.00	$40.25	$38.52	$38.62	$38.62	483,020
2021-06-17	$42.64	$42.74	$40.42	$40.80	$40.80	249,830
2021-06-16	$42.74	$42.93	$41.86	$42.72	$42.72	171,000
2021-06-15	$43.14	$43.33	$42.43	$42.88	$42.88	215,290
2021-06-14	$43.38	$43.69	$42.93	$42.99	$42.99	147,126
2021-06-11	$43.12	$43.59	$42.70	$43.47	$43.47	136,031
2021-06-10	$44.51	$45.29	$42.91	$43.04	$43.04	211,149
2021-06-09	$45.66	$45.71	$44.44	$44.61	$44.61	122,353
2021-06-08	$45.73	$46.00	$44.84	$45.50	$45.50	111,278
2021-06-07	$45.64	$45.81	$44.94	$45.68	$45.68	117,597
2021-06-04	$44.72	$45.26	$44.38	$45.25	$45.25	79,918
2021-06-03	$44.65	$44.82	$44.09	$44.52	$44.52	133,752
2021-06-02	$45.48	$45.56	$44.83	$44.91	$44.91	236,128
2021-06-01	$44.80	$45.22	$44.57	$45.11	$45.11	183,384
2021-05-28	$44.75	$44.75	$43.69	$44.13	$44.13	143,540
2021-05-27	$44.58	$44.83	$44.17	$44.49	$44.49	191,059
2021-05-26	$43.81	$44.48	$43.67	$43.91	$43.91	232,937
2021-05-25	$43.15	$44.39	$43.15	$43.70	$43.70	266,777
2021-05-24	$43.22	$43.63	$42.78	$43.18	$43.18	158,876
2021-05-21	$43.15	$43.26	$42.36	$42.91	$42.91	205,923
2021-05-20	$43.92	$43.92	$42.48	$42.60	$42.60	251,164
2021-05-19	$44.36	$44.39	$43.03	$43.94	$43.94	292,990
2021-05-18	$46.00	$47.43	$43.20	$45.09	$45.09	849,263
2021-05-17	$41.08	$42.39	$40.46	$42.25	$42.25	320,050
2021-05-14	$40.48	$41.35	$40.11	$41.21	$41.21	123,628
2021-05-13	$38.49	$40.56	$38.49	$40.19	$40.19	200,023
2021-05-12	$39.80	$40.17	$38.05	$38.26	$38.26	165,236
2021-05-11	$40.54	$40.88	$39.65	$40.35	$40.35	140,317
2021-05-10	$42.23	$42.41	$41.44	$41.68	$41.68	268,788
2021-05-07	$41.69	$42.51	$40.76	$42.48	$42.48	174,587
2021-05-06	$40.42	$41.82	$40.12	$41.74	$41.74	171,690
2021-05-05	$40.74	$40.88	$39.82	$40.56	$40.56	148,609
2021-05-04	$40.72	$41.28	$39.83	$40.42	$40.42	169,796
2021-05-03	$41.17	$41.72	$40.65	$41.27	$41.27	260,371
2021-04-30	$40.27	$41.36	$40.10	$40.62	$40.62	300,680
2021-04-29	$41.15	$41.28	$40.54	$40.82	$40.82	150,790
2021-04-28	$40.28	$40.89	$40.21	$40.78	$40.78	104,269
2021-04-27	$40.43	$40.70	$39.83	$40.52	$40.52	115,658
2021-04-26	$41.09	$41.47	$40.20	$40.29	$40.29	137,314
2021-04-23	$39.19	$40.80	$39.19	$40.52	$40.52	165,595
2021-04-22	$39.28	$39.69	$38.66	$39.06	$39.06	264,357
2021-04-21	$37.62	$39.16	$37.24	$39.05	$39.05	174,698
2021-04-20	$38.22	$38.65	$36.87	$37.49	$37.49	266,612
2021-04-19	$39.68	$39.68	$38.14	$38.62	$38.62	237,415
2021-04-16	$40.00	$40.25	$39.72	$39.82	$39.82	171,877
2021-04-15	$39.60	$39.91	$39.16	$39.68	$39.68	175,748
2021-04-14	$37.89	$39.68	$37.89	$39.44	$39.44	214,296
2021-04-13	$38.57	$39.00	$37.80	$37.89	$37.89	214,598
2021-04-12	$38.30	$38.91	$37.87	$38.72	$38.72	119,313
2021-04-09	$38.29	$38.70	$37.89	$38.40	$38.40	115,284
2021-04-08	$38.63	$38.74	$37.49	$38.58	$38.58	152,904
2021-04-07	$39.21	$39.51	$37.90	$38.03	$38.03	189,045
2021-04-06	$38.45	$39.73	$38.38	$39.57	$39.57	214,132
2021-04-05	$39.25	$39.91	$37.97	$38.41	$38.41	263,287
2021-04-01	$38.58	$39.36	$37.82	$38.48	$38.48	284,241
2021-03-31	$37.48	$38.56	$37.28	$38.33	$38.33	451,705
2021-03-30	$35.20	$37.59	$35.13	$37.38	$37.38	587,649
2021-03-29	$33.82	$35.30	$33.58	$34.96	$34.96	417,343
2021-03-26	$33.89	$34.88	$33.50	$34.09	$34.09	397,517
2021-03-25	$31.49	$33.63	$30.70	$33.44	$33.44	462,700
2021-03-24	$33.85	$34.76	$31.80	$31.80	$31.80	540,358
2021-03-23	$32.34	$34.88	$31.45	$33.42	$33.42	1,330,733
2021-03-22	$36.30	$37.24	$35.05	$36.07	$36.07	520,891
2021-03-19	$40.23	$40.31	$36.31	$36.51	$36.51	1,667,493
2021-03-18	$42.49	$45.11	$40.48	$40.95	$40.95	874,532
2021-03-17	$40.61	$42.66	$40.03	$42.16	$42.16	483,053
2021-03-16	$41.47	$41.75	$40.55	$40.78	$40.78	175,269
2021-03-15	$42.34	$42.34	$40.75	$41.26	$41.26	165,266
2021-03-12	$42.61	$42.79	$41.34	$41.98	$41.98	197,921
2021-03-11	$41.22	$42.68	$40.91	$42.46	$42.46	217,258
2021-03-10	$38.26	$41.28	$37.99	$40.80	$40.80	269,854
2021-03-09	$38.20	$39.08	$37.68	$37.83	$37.83	377,863
2021-03-08	$38.09	$38.71	$37.40	$37.65	$37.65	205,956
2021-03-05	$38.18	$38.18	$35.10	$37.88	$37.88	332,311
2021-03-04	$40.64	$40.90	$36.72	$37.86	$37.86	435,259
2021-03-03	$41.11	$42.58	$40.52	$41.04	$41.04	238,411
2021-03-02	$41.86	$42.29	$40.84	$40.84	$40.84	186,843
2021-03-01	$40.43	$42.15	$40.43	$42.06	$42.06	218,561
2021-02-26	$39.76	$40.55	$38.63	$39.20	$39.20	281,536
2021-02-25	$41.42	$42.04	$39.72	$39.72	$39.72	253,167
2021-02-24	$41.57	$42.33	$40.69	$41.59	$41.59	218,253
2021-02-23	$40.09	$40.90	$37.10	$40.48	$40.48	523,682
2021-02-22	$40.88	$42.86	$40.14	$42.28	$42.28	287,028
2021-02-19	$40.52	$41.25	$39.32	$41.16	$41.16	375,264
2021-02-18	$37.65	$40.57	$37.11	$40.04	$40.04	915,613
2021-02-17	$38.21	$38.21	$37.04	$37.72	$37.72	140,867
2021-02-16	$37.79	$38.34	$37.51	$37.86	$37.86	209,916
2021-02-12	$36.79	$37.78	$36.79	$37.35	$37.35	130,482
2021-02-11	$37.25	$37.65	$36.21	$37.09	$37.09	163,684
2021-02-10	$37.75	$37.89	$36.52	$37.11	$37.11	134,176
2021-02-09	$37.69	$37.94	$37.13	$37.35	$37.35	224,214
2021-02-08	$36.17	$37.58	$36.17	$37.56	$37.56	211,504
2021-02-05	$35.62	$36.17	$35.23	$35.76	$35.76	144,496
2021-02-04	$34.30	$35.39	$34.09	$35.38	$35.38	152,048
2021-02-03	$34.41	$34.83	$34.11	$34.26	$34.26	171,209
2021-02-02	$33.10	$34.74	$32.96	$34.46	$34.46	320,999
2021-02-01	$32.96	$33.06	$32.20	$32.71	$32.71	176,455
2021-01-29	$33.58	$33.68	$32.13	$32.27	$32.27	294,377
2021-01-28	$34.07	$34.78	$33.41	$33.94	$33.94	209,005
2021-01-27	$35.15	$35.47	$33.88	$33.95	$33.95	272,651
2021-01-26	$37.40	$37.60	$36.17	$36.32	$36.32	178,010
2021-01-25	$35.34	$36.99	$35.20	$36.95	$36.95	341,481
2021-01-22	$35.76	$35.86	$34.36	$35.65	$35.65	338,359
2021-01-21	$37.05	$37.46	$35.75	$35.76	$35.76	222,282
2021-01-20	$36.66	$37.14	$36.34	$37.03	$37.03	290,413
2021-01-19	$37.64	$37.99	$35.78	$36.60	$36.60	393,265
2021-01-15	$37.39	$37.58	$35.85	$36.57	$36.57	239,101
2021-01-14	$37.94	$39.10	$37.46	$37.63	$37.63	277,538
2021-01-13	$37.68	$37.92	$37.25	$37.45	$37.45	168,405
2021-01-12	$36.72	$37.97	$36.49	$37.71	$37.71	188,742
2021-01-11	$36.04	$37.14	$34.78	$36.66	$36.66	296,171
2021-01-08	$37.51	$37.74	$35.90	$36.24	$36.24	443,859
2021-01-07	$35.87	$36.73	$35.04	$36.64	$36.64	302,764
2021-01-06	$33.00	$35.25	$32.92	$35.15	$35.15	597,249
2021-01-05	$32.22	$33.20	$32.22	$32.66	$32.66	233,786
2021-01-04	$33.20	$33.47	$31.16	$32.23	$32.23	326,468
2020-12-31	$32.60	$33.24	$32.47	$33.09	$33.09	119,875
2020-12-30	$32.58	$33.25	$32.56	$32.66	$32.66	184,023
2020-12-29	$33.74	$33.79	$32.44	$32.65	$32.65	196,118
2020-12-28	$33.17	$33.98	$33.09	$33.74	$33.74	218,100
2020-12-24	$33.66	$33.71	$32.60	$33.09	$33.09	87,670
2020-12-23	$32.89	$33.76	$32.77	$33.63	$33.63	191,226
2020-12-22	$33.00	$33.37	$32.63	$32.90	$32.90	278,678
2020-12-21	$32.75	$33.27	$32.23	$32.90	$32.90	280,978
2020-12-18	$33.94	$34.37	$33.37	$33.64	$33.64	1,181,400
2020-12-17	$32.83	$33.90	$32.83	$33.80	$33.80	253,369
2020-12-16	$33.87	$33.95	$32.56	$33.15	$33.15	393,329
2020-12-15	$33.48	$34.13	$33.11	$33.89	$33.89	284,282
2020-12-14	$33.20	$34.10	$33.18	$33.44	$33.44	344,498
2020-12-11	$34.24	$34.27	$32.52	$33.03	$33.03	478,932
2020-12-10	$32.27	$33.00	$31.71	$32.83	$32.83	489,461
2020-12-09	$31.10	$32.29	$31.01	$31.97	$31.97	590,654
2020-12-08	$28.32	$30.28	$28.32	$30.19	$30.19	443,256
2020-12-07	$28.50	$29.18	$28.11	$28.55	$28.55	263,129
2020-12-04	$27.50	$28.49	$27.27	$28.44	$28.44	333,237
2020-12-03	$26.28	$27.40	$26.26	$27.24	$27.24	369,160
2020-12-02	$26.43	$26.77	$25.84	$25.88	$25.88	347,014
2020-12-01	$25.75	$26.38	$25.54	$26.19	$26.19	324,701
2020-11-30	$26.06	$26.17	$25.17	$25.22	$25.22	287,356
2020-11-27	$25.97	$26.45	$25.67	$26.29	$26.29	190,199
2020-11-25	$25.92	$28.00	$25.04	$26.05	$26.05	419,356
2020-11-24	$24.00	$24.58	$23.69	$24.23	$24.23	283,929
2020-11-23	$23.77	$24.00	$23.60	$23.75	$23.75	143,758
2020-11-20	$23.39	$23.62	$23.20	$23.56	$23.56	208,870
2020-11-19	$23.87	$24.00	$23.19	$23.54	$23.54	179,080
2020-11-18	$24.73	$24.92	$24.00	$24.01	$24.01	140,473
2020-11-17	$24.32	$24.59	$23.95	$24.39	$24.39	258,643
2020-11-16	$23.89	$24.98	$23.89	$24.65	$24.65	303,867
2020-11-13	$23.62	$23.65	$23.07	$23.40	$23.40	255,074
2020-11-12	$23.93	$23.93	$22.65	$23.10	$23.10	201,890
2020-11-11	$24.60	$24.60	$23.72	$24.11	$24.11	189,515
2020-11-10	$23.90	$24.92	$23.67	$24.57	$24.57	312,024
2020-11-09	$24.43	$24.80	$23.60	$23.67	$23.67	242,310
2020-11-06	$23.41	$23.41	$22.74	$22.81	$22.81	125,617
2020-11-05	$22.53	$23.61	$22.53	$23.22	$23.22	173,296
2020-11-04	$22.71	$22.77	$22.00	$22.48	$22.48	188,256
2020-11-03	$22.92	$23.14	$22.73	$22.86	$22.86	158,416
2020-11-02	$22.03	$22.51	$22.03	$22.51	$22.51	139,610
2020-10-30	$21.85	$22.19	$21.69	$21.92	$21.92	163,464
2020-10-29	$21.39	$22.23	$21.31	$21.93	$21.93	179,574
2020-10-28	$22.21	$22.53	$21.54	$21.58	$21.58	178,356
2020-10-27	$23.08	$23.20	$22.74	$22.84	$22.84	111,536
2020-10-26	$23.59	$23.59	$22.72	$23.21	$23.21	177,529
2020-10-23	$24.14	$24.14	$23.54	$23.95	$23.95	156,255
2020-10-22	$23.80	$24.01	$23.33	$23.92	$23.92	143,771
2020-10-21	$24.07	$24.11	$23.45	$23.71	$23.71	124,247
2020-10-20	$24.00	$24.20	$23.54	$23.80	$23.80	144,717
2020-10-19	$24.60	$24.88	$23.81	$23.87	$23.87	377,621
2020-10-16	$25.85	$26.14	$24.26	$24.31	$24.31	470,074
2020-10-15	$25.50	$27.15	$25.32	$25.95	$25.95	675,298
2020-10-14	$25.10	$26.20	$25.10	$25.52	$25.52	499,242
2020-10-13	$24.76	$24.84	$24.12	$24.43	$24.43	352,063
2020-10-12	$22.67	$23.65	$22.52	$23.54	$23.54	356,440
2020-10-09	$22.93	$22.98	$22.42	$22.69	$22.69	140,752
2020-10-08	$22.52	$22.85	$22.30	$22.60	$22.60	136,789
2020-10-07	$22.10	$22.57	$21.98	$22.22	$22.22	250,349
2020-10-06	$21.86	$22.54	$21.51	$22.03	$22.03	240,691
2020-10-05	$21.88	$22.10	$21.56	$21.74	$21.74	108,529
2020-10-02	$20.84	$21.92	$20.84	$21.67	$21.67	159,657
2020-10-01	$21.53	$21.95	$20.83	$21.27	$21.27	209,409
2020-09-30	$22.02	$22.42	$21.41	$21.52	$21.52	211,630
2020-09-29	$21.86	$22.11	$21.54	$21.96	$21.96	272,773
2020-09-28	$21.83	$22.19	$21.70	$21.91	$21.91	325,631
2020-09-25	$21.55	$21.93	$21.40	$21.52	$21.52	206,870
2020-09-24	$21.23	$21.98	$20.91	$21.69	$21.69	150,811
2020-09-23	$21.84	$22.18	$21.23	$21.27	$21.27	142,673
2020-09-22	$22.45	$22.79	$21.59	$21.87	$21.87	134,377
2020-09-21	$22.99	$23.08	$21.56	$22.27	$22.27	252,203
2020-09-18	$24.43	$24.48	$23.41	$23.51	$23.51	670,267
2020-09-17	$24.33	$24.62	$24.23	$24.28	$24.28	195,881
2020-09-16	$24.38	$24.82	$24.21	$24.58	$24.58	225,157
2020-09-15	$24.65	$24.69	$24.20	$24.29	$24.29	131,607
2020-09-14	$24.62	$24.75	$24.36	$24.43	$24.43	215,864
2020-09-11	$24.21	$24.60	$24.21	$24.38	$24.38	193,465
2020-09-10	$24.10	$25.25	$24.10	$24.22	$24.22	259,705
2020-09-09	$24.92	$25.06	$24.06	$24.13	$24.13	285,415
2020-09-08	$24.87	$25.10	$24.49	$24.68	$24.68	183,952
2020-09-04	$25.81	$25.89	$24.94	$25.13	$25.13	166,697
2020-09-03	$25.89	$26.09	$25.20	$25.28	$25.28	241,582
2020-09-02	$25.89	$26.31	$25.77	$25.90	$25.90	337,186
2020-09-01	$24.68	$25.88	$24.50	$25.81	$25.81	230,535
2020-08-31	$24.82	$24.98	$24.59	$24.85	$24.85	266,157
2020-08-28	$25.45	$25.75	$24.69	$24.92	$24.92	225,175
2020-08-27	$24.15	$26.07	$23.59	$25.45	$25.45	320,573
2020-08-26	$24.61	$24.94	$24.29	$24.33	$24.33	135,534
2020-08-25	$24.75	$25.17	$24.35	$24.66	$24.66	224,897
2020-08-24	$24.60	$24.64	$23.87	$24.54	$24.54	230,444
2020-08-21	$24.44	$24.69	$24.07	$24.31	$24.31	194,439
2020-08-20	$24.25	$24.66	$24.18	$24.52	$24.52	145,046
2020-08-19	$24.42	$24.68	$24.30	$24.51	$24.51	144,777
2020-08-18	$24.38	$24.55	$24.05	$24.29	$24.29	291,575
2020-08-17	$24.39	$24.51	$24.22	$24.44	$24.44	112,177
2020-08-14	$23.99	$24.43	$23.85	$24.35	$24.35	72,384
2020-08-13	$24.01	$24.34	$23.78	$24.21	$24.21	105,026
2020-08-12	$24.40	$24.40	$23.85	$24.10	$24.10	215,359
2020-08-11	$24.21	$25.29	$24.01	$24.12	$24.12	236,889
2020-08-10	$23.81	$24.36	$23.80	$24.18	$24.18	112,063
2020-08-07	$22.86	$23.68	$22.80	$23.67	$23.67	81,990
2020-08-06	$22.91	$23.05	$22.71	$22.94	$22.94	83,009
2020-08-05	$22.53	$22.87	$22.41	$22.80	$22.80	211,824
2020-08-04	$22.05	$22.29	$21.77	$22.18	$22.18	224,272
2020-08-03	$21.83	$22.22	$21.60	$22.12	$22.12	121,254
2020-07-31	$21.96	$22.17	$21.09	$21.61	$21.61	167,328
2020-07-30	$22.14	$22.14	$21.66	$22.05	$22.05	90,428
2020-07-29	$22.04	$22.41	$22.04	$22.31	$22.31	107,337
2020-07-28	$22.38	$22.63	$21.88	$21.95	$21.95	114,425
2020-07-27	$21.96	$22.78	$21.80	$22.69	$22.69	284,590
2020-07-24	$23.13	$23.13	$21.91	$21.97	$21.97	485,651
2020-07-23	$22.81	$23.27	$22.79	$23.11	$23.11	501,102
2020-07-22	$22.56	$23.35	$22.53	$22.95	$22.95	157,268
2020-07-21	$22.17	$22.86	$21.94	$22.79	$22.79	166,075
2020-07-20	$21.98	$22.16	$21.53	$21.79	$21.79	115,029
2020-07-17	$22.17	$22.40	$22.01	$22.17	$22.17	126,800
2020-07-16	$22.43	$22.64	$21.91	$22.21	$22.21	173,200
2020-07-15	$21.81	$23.17	$21.81	$22.93	$22.80	260,200
2020-07-14	$21.06	$21.71	$20.91	$21.47	$21.35	133,200
2020-07-13	$21.06	$21.50	$20.75	$20.96	$20.84	137,500
2020-07-10	$20.10	$20.96	$20.10	$20.85	$20.73	108,900
2020-07-09	$20.77	$20.77	$20.00	$20.13	$20.01	183,800
2020-07-08	$20.32	$20.51	$20.10	$20.49	$20.37	157,800
2020-07-07	$20.66	$20.84	$20.32	$20.42	$20.30	387,800
2020-07-06	$21.32	$21.35	$20.72	$20.90	$20.78	201,500
2020-07-02	$20.80	$21.37	$20.71	$20.80	$20.68	120,300
2020-07-01	$21.52	$21.90	$20.26	$20.31	$20.19	146,400
2020-06-30	$20.92	$21.62	$19.93	$21.51	$21.38	165,700
2020-06-29	$20.60	$21.54	$20.53	$21.00	$20.88	350,700
2020-06-26	$20.68	$20.76	$19.84	$20.09	$19.97	818,500
2020-06-25	$20.16	$21.00	$20.08	$20.92	$20.80	322,700
2020-06-24	$20.78	$20.84	$20.24	$20.32	$20.20	152,000
2020-06-23	$21.49	$21.61	$21.11	$21.16	$21.04	116,300
2020-06-22	$20.83	$21.23	$20.50	$21.15	$21.03	149,000
2020-06-19	$21.12	$21.68	$21.00	$21.00	$20.88	659,800
2020-06-18	$20.90	$21.39	$20.61	$20.89	$20.77	178,800
2020-06-17	$21.45	$21.71	$20.59	$20.94	$20.82	177,200
2020-06-16	$21.94	$22.16	$21.18	$21.55	$21.42	172,300
2020-06-15	$19.45	$21.30	$19.45	$21.05	$20.93	214,000
2020-06-12	$20.53	$20.72	$19.81	$20.29	$20.17	153,200
2020-06-11	$21.07	$21.33	$19.45	$19.52	$19.41	238,700
2020-06-10	$23.05	$23.10	$22.02	$22.12	$21.99	120,700
2020-06-09	$23.51	$23.64	$23.03	$23.17	$23.04	172,900
2020-06-08	$24.29	$24.64	$23.82	$23.92	$23.78	160,200
2020-06-05	$24.06	$24.68	$23.40	$23.92	$23.78	231,200
2020-06-04	$21.95	$22.91	$21.89	$22.82	$22.69	289,800
2020-06-03	$21.85	$22.62	$21.85	$22.22	$22.09	143,100
2020-06-02	$21.57	$21.87	$21.13	$21.46	$21.34	157,100
2020-06-01	$21.63	$21.79	$21.04	$21.14	$21.02	149,800
2020-05-29	$21.45	$21.72	$20.80	$21.45	$21.33	238,900
2020-05-28	$23.25	$23.30	$21.62	$21.74	$21.61	140,900
2020-05-27	$22.70	$23.19	$21.05	$22.85	$22.72	206,500
2020-05-26	$21.96	$22.19	$21.41	$22.14	$22.01	208,000
2020-05-22	$20.97	$21.12	$20.07	$21.10	$20.98	110,800
2020-05-21	$21.80	$21.80	$20.51	$20.61	$20.49	180,500
2020-05-20	$20.71	$21.75	$20.51	$21.46	$21.34	146,500
2020-05-19	$21.00	$21.72	$20.48	$20.48	$20.36	132,600
2020-05-18	$20.32	$21.33	$20.01	$21.16	$21.04	179,300
2020-05-15	$18.60	$19.46	$18.60	$19.35	$19.24	115,200
2020-05-14	$18.39	$18.79	$17.56	$18.79	$18.68	179,200
2020-05-13	$19.78	$19.85	$18.59	$18.83	$18.72	150,900
2020-05-12	$20.87	$20.87	$19.97	$20.03	$19.91	246,300
2020-05-11	$21.39	$21.50	$20.57	$20.91	$20.79	166,500
2020-05-08	$21.02	$21.95	$20.63	$21.85	$21.72	168,700
2020-05-07	$20.69	$20.72	$20.19	$20.32	$20.20	160,400
2020-05-06	$20.69	$20.94	$20.00	$20.17	$20.05	211,800
2020-05-05	$21.51	$21.51	$20.25	$20.31	$20.19	218,700
2020-05-04	$20.39	$20.90	$20.08	$20.84	$20.72	222,600
2020-05-01	$22.49	$22.49	$20.52	$20.90	$20.78	157,300
2020-04-30	$23.47	$23.51	$21.76	$22.27	$22.14	241,400
2020-04-29	$23.54	$23.54	$22.78	$23.29	$23.15	224,600
2020-04-28	$22.25	$22.87	$22.20	$22.65	$22.52	127,800
2020-04-27	$20.91	$22.04	$20.86	$21.68	$21.55	265,000
2020-04-24	$21.17	$21.29	$20.40	$20.67	$20.55	221,400
2020-04-23	$20.85	$21.80	$20.85	$21.14	$21.02	109,600
2020-04-22	$20.80	$21.06	$20.39	$20.67	$20.55	116,400
2020-04-21	$20.19	$20.65	$19.72	$20.26	$20.14	182,100
2020-04-20	$21.09	$21.44	$20.75	$20.91	$20.79	187,900
2020-04-17	$20.95	$21.58	$20.90	$21.30	$21.18	165,600
2020-04-16	$20.18	$20.39	$19.20	$20.23	$20.11	297,300
2020-04-15	$20.49	$21.03	$19.88	$19.99	$19.87	140,100
2020-04-14	$21.86	$22.15	$20.97	$21.23	$21.11	548,100
2020-04-13	$21.82	$21.92	$21.05	$21.25	$21.13	159,900
2020-04-09	$21.90	$22.42	$21.43	$21.89	$21.76	235,000
2020-04-08	$21.02	$21.71	$20.60	$21.50	$21.25	155,900
2020-04-07	$21.50	$21.99	$20.46	$20.62	$20.38	137,900
2020-04-06	$20.57	$21.26	$20.30	$21.10	$20.85	141,900
2020-04-03	$20.56	$20.77	$19.19	$19.73	$19.50	168,600
2020-04-02	$19.67	$20.87	$19.67	$20.54	$20.30	330,100
2020-04-01	$20.61	$21.15	$19.67	$19.84	$19.61	166,500
2020-03-31	$23.39	$23.44	$20.76	$21.23	$20.98	214,300
2020-03-30	$22.38	$23.27	$20.90	$23.21	$22.94	532,800
2020-03-27	$21.21	$22.48	$20.81	$22.05	$21.79	197,800
2020-03-26	$20.27	$22.51	$19.65	$22.45	$22.19	244,200
2020-03-25	$20.13	$22.90	$19.99	$20.52	$20.28	338,400
2020-03-24	$20.69	$21.40	$18.06	$19.91	$19.68	482,600
2020-03-23	$20.63	$21.75	$19.75	$21.29	$21.04	296,800
2020-03-20	$20.02	$21.63	$19.60	$20.49	$20.25	458,400
2020-03-19	$16.38	$20.17	$16.16	$19.60	$19.37	311,800
2020-03-18	$20.43	$20.65	$16.01	$16.58	$16.39	253,300
2020-03-17	$21.34	$22.13	$19.16	$21.80	$21.55	271,400
2020-03-16	$21.85	$23.17	$20.75	$20.84	$20.60	175,400
2020-03-13	$22.86	$24.26	$21.63	$24.26	$23.98	204,200
2020-03-12	$23.92	$24.00	$21.81	$21.82	$21.56	244,900
2020-03-11	$26.21	$26.28	$24.51	$25.21	$24.92	168,800
2020-03-10	$26.69	$27.10	$25.99	$26.90	$26.59	176,600
2020-03-09	$27.08	$27.50	$25.71	$26.06	$25.76	230,500
2020-03-06	$27.95	$28.80	$27.74	$28.41	$28.08	131,200
2020-03-05	$28.77	$29.12	$28.18	$28.70	$28.36	150,500
2020-03-04	$28.74	$29.32	$28.37	$29.24	$28.90	184,200
2020-03-03	$29.15	$29.99	$28.05	$28.43	$28.10	142,800
2020-03-02	$28.87	$29.34	$28.31	$29.19	$28.85	149,900
2020-02-28	$28.45	$29.21	$27.76	$28.71	$28.37	283,200
2020-02-27	$28.92	$29.70	$28.79	$29.21	$28.87	380,600
2020-02-26	$28.76	$29.57	$28.76	$29.46	$29.12	214,400
2020-02-25	$30.01	$30.37	$28.41	$28.57	$28.24	286,000
2020-02-24	$30.18	$30.34	$29.90	$30.02	$29.67	82,100
2020-02-21	$30.49	$31.22	$30.29	$31.10	$30.74	137,700
2020-02-20	$30.65	$30.91	$30.40	$30.52	$30.16	70,000
2020-02-19	$30.97	$31.14	$30.71	$30.73	$30.37	58,500
2020-02-18	$30.68	$31.02	$30.48	$30.84	$30.48	95,600
2020-02-14	$30.89	$31.23	$30.59	$30.65	$30.29	126,900
2020-02-13	$31.10	$31.21	$30.66	$30.87	$30.51	59,400
2020-02-12	$31.12	$31.59	$30.87	$31.16	$30.80	200,800
2020-02-11	$30.71	$31.35	$30.58	$30.85	$30.49	297,600
2020-02-10	$30.71	$30.85	$30.38	$30.40	$30.04	99,600
2020-02-07	$31.58	$31.64	$30.71	$30.77	$30.41	149,300
2020-02-06	$32.56	$32.59	$31.62	$31.62	$31.25	129,900
2020-02-05	$32.00	$32.52	$31.91	$32.40	$32.02	158,500
2020-02-04	$31.93	$32.18	$31.56	$31.62	$31.25	111,000
2020-02-03	$31.64	$31.96	$31.41	$31.51	$31.14	169,300
2020-01-31	$31.83	$31.89	$31.08	$31.36	$30.99	146,900
2020-01-30	$32.20	$32.87	$31.63	$32.03	$31.66	119,000
2020-01-29	$33.97	$34.15	$32.40	$32.50	$32.12	148,700
2020-01-28	$33.93	$34.20	$33.71	$33.81	$33.41	52,300
2020-01-27	$33.50	$34.21	$33.45	$33.83	$33.43	79,200
2020-01-24	$34.81	$34.81	$33.83	$34.03	$33.63	57,200
2020-01-23	$34.43	$34.64	$34.02	$34.55	$34.15	169,000
2020-01-22	$35.09	$35.15	$34.22	$34.47	$34.07	67,300
2020-01-21	$35.71	$35.71	$34.95	$34.98	$34.57	118,700
2020-01-17	$35.70	$36.14	$35.35	$35.77	$35.35	124,600
2020-01-16	$35.21	$35.76	$35.07	$35.51	$35.09	120,800
2020-01-15	$35.10	$35.74	$34.72	$34.94	$34.53	118,200
2020-01-14	$34.82	$35.52	$34.60	$35.03	$34.62	533,600
2020-01-13	$34.11	$34.90	$34.11	$34.89	$34.48	137,100
2020-01-10	$33.98	$34.43	$33.61	$34.18	$33.78	237,700
2020-01-09	$33.80	$34.37	$33.73	$33.81	$33.41	322,400
2020-01-08	$34.03	$34.10	$33.70	$33.73	$33.21	80,500
2020-01-07	$34.14	$34.30	$33.90	$33.91	$33.39	165,600
2020-01-06	$34.83	$34.89	$34.24	$34.31	$33.78	101,600
2020-01-03	$34.38	$34.90	$34.37	$34.86	$34.32	118,100
2020-01-02	$34.77	$34.92	$34.43	$34.82	$34.28	77,100
2019-12-31	$34.23	$34.76	$34.23	$34.46	$33.93	132,800
2019-12-30	$34.24	$34.40	$33.96	$34.19	$33.66	199,200
2019-12-27	$34.68	$34.68	$34.05	$34.16	$33.63	63,400
2019-12-26	$35.03	$35.13	$34.44	$34.56	$34.03	56,600
2019-12-24	$35.05	$35.15	$34.87	$35.02	$34.48	24,400
2019-12-23	$34.88	$35.31	$34.71	$35.06	$34.52	86,600
2019-12-20	$34.55	$35.28	$34.35	$34.71	$34.17	586,400
2019-12-19	$34.60	$34.63	$33.98	$34.46	$33.93	179,600
2019-12-18	$34.93	$34.93	$34.04	$34.51	$33.98	79,500
2019-12-17	$34.34	$34.79	$34.03	$34.79	$34.25	79,800
2019-12-16	$34.60	$34.76	$34.07	$34.19	$33.66	207,200
2019-12-13	$34.88	$35.07	$34.30	$34.40	$33.87	69,300
2019-12-12	$34.60	$35.35	$34.48	$34.90	$34.36	85,700
2019-12-11	$34.42	$34.92	$34.21	$34.70	$34.16	66,200
2019-12-10	$34.51	$34.72	$34.32	$34.45	$33.92	84,800
2019-12-09	$34.91	$35.30	$34.57	$34.61	$34.07	159,800
2019-12-06	$35.33	$35.69	$34.97	$35.01	$34.47	233,200
2019-12-05	$34.83	$35.23	$34.61	$34.92	$34.38	141,100
2019-12-04	$34.81	$35.47	$34.78	$34.87	$34.33	126,700
2019-12-03	$33.42	$34.54	$33.09	$34.39	$33.86	133,000
2019-12-02	$34.46	$34.75	$33.57	$33.71	$33.19	155,700
2019-11-29	$34.24	$34.88	$34.19	$34.37	$33.84	75,500
2019-11-27	$34.41	$38.00	$34.05	$34.50	$33.97	419,700
2019-11-26	$34.79	$34.79	$34.01	$34.07	$33.54	281,600
2019-11-25	$34.22	$34.84	$34.01	$34.63	$34.09	164,900
2019-11-22	$34.55	$34.64	$33.95	$33.98	$33.45	115,900
2019-11-21	$34.65	$34.73	$33.81	$34.51	$33.98	98,000
2019-11-20	$34.86	$35.40	$34.43	$34.58	$34.04	124,900
2019-11-19	$34.46	$35.32	$34.33	$35.09	$34.55	89,300
2019-11-18	$34.04	$34.43	$33.16	$34.29	$33.76	152,800
2019-11-15	$35.04	$35.10	$34.14	$34.26	$33.73	124,900
2019-11-14	$34.97	$35.04	$34.51	$34.70	$34.16	71,000
2019-11-13	$35.02	$35.12	$34.68	$34.98	$34.44	45,000
2019-11-12	$35.29	$35.66	$35.08	$35.26	$34.71	50,400
2019-11-11	$35.34	$35.50	$35.13	$35.30	$34.75	48,700
2019-11-08	$35.42	$35.60	$34.95	$35.37	$34.82	74,600
2019-11-07	$35.77	$35.91	$35.04	$35.38	$34.83	160,700
2019-11-06	$35.81	$35.87	$34.98	$35.40	$34.85	60,000
2019-11-05	$36.39	$36.39	$35.04	$35.82	$35.27	141,800
2019-11-04	$35.83	$36.51	$35.55	$36.13	$35.57	103,700
2019-11-01	$35.17	$35.69	$34.98	$35.56	$35.01	71,500
2019-10-31	$35.23	$35.34	$34.72	$34.88	$34.34	126,800
2019-10-30	$34.31	$35.40	$34.13	$35.26	$34.71	102,700
2019-10-29	$34.06	$34.82	$34.06	$34.43	$33.90	94,600
2019-10-28	$33.40	$34.36	$33.40	$34.29	$33.76	188,700
2019-10-25	$33.11	$33.62	$33.05	$33.33	$32.81	47,200
2019-10-24	$33.50	$33.50	$32.99	$33.11	$32.60	157,500
2019-10-23	$33.56	$33.62	$33.00	$33.32	$32.80	63,500
2019-10-22	$33.55	$33.94	$32.98	$33.69	$33.17	52,000
2019-10-21	$33.36	$33.97	$33.28	$33.46	$32.94	81,900
2019-10-18	$33.35	$33.52	$32.76	$33.21	$32.70	98,600
2019-10-17	$33.40	$33.81	$33.25	$33.52	$33.00	111,500
2019-10-16	$32.56	$33.46	$32.56	$33.11	$32.60	61,200
2019-10-15	$32.37	$33.01	$31.99	$32.70	$32.19	81,300
2019-10-14	$32.34	$32.50	$31.93	$32.26	$31.76	66,700
2019-10-11	$31.85	$32.99	$31.85	$32.53	$32.03	75,100
2019-10-10	$31.68	$32.05	$31.47	$31.52	$31.03	68,300
2019-10-09	$31.71	$31.81	$31.36	$31.69	$31.07	42,700
2019-10-08	$31.46	$31.75	$31.10	$31.40	$30.79	44,400
2019-10-07	$32.43	$32.48	$31.71	$31.81	$31.19	128,800
2019-10-04	$32.53	$32.80	$32.34	$32.48	$31.85	45,500
2019-10-03	$32.19	$32.47	$31.59	$32.41	$31.78	57,400
2019-10-02	$32.30	$32.46	$31.76	$32.19	$31.56	100,000
2019-10-01	$33.76	$34.07	$32.61	$32.62	$31.98	67,100
2019-09-30	$33.93	$34.07	$33.40	$33.46	$32.81	154,900
2019-09-27	$34.11	$34.28	$33.15	$33.78	$33.12	99,300
2019-09-26	$34.69	$34.89	$33.87	$33.94	$33.28	103,300
2019-09-25	$34.29	$35.05	$33.85	$34.77	$34.09	136,000
2019-09-24	$34.16	$34.67	$33.93	$34.19	$33.52	110,200
2019-09-23	$34.32	$34.79	$34.01	$34.24	$33.57	98,900
2019-09-20	$34.40	$34.67	$33.92	$34.44	$33.77	371,300
2019-09-19	$34.25	$35.03	$34.00	$34.40	$33.73	89,000
2019-09-18	$34.56	$35.10	$33.82	$34.21	$33.54	75,500
2019-09-17	$34.55	$34.67	$33.80	$34.60	$33.92	64,900
2019-09-16	$35.12	$35.43	$34.32	$34.78	$34.10	100,700
2019-09-13	$34.92	$35.49	$34.72	$35.40	$34.71	85,900
2019-09-12	$34.20	$34.93	$33.34	$34.73	$34.05	123,100
2019-09-11	$33.26	$34.24	$32.62	$34.13	$33.46	84,800
2019-09-10	$32.42	$33.08	$31.95	$33.05	$32.40	104,900
2019-09-09	$31.48	$32.66	$31.26	$32.50	$31.87	92,700
2019-09-06	$31.54	$31.85	$31.03	$31.46	$30.85	104,400
2019-09-05	$30.35	$31.56	$30.16	$31.38	$30.77	167,300
2019-09-04	$29.49	$30.28	$29.40	$29.88	$29.30	120,500
2019-09-03	$28.96	$29.36	$28.43	$29.21	$28.64	136,800
2019-08-30	$29.28	$29.47	$28.88	$29.17	$28.60	190,900
2019-08-29	$28.83	$29.39	$28.74	$29.20	$28.63	108,200
2019-08-28	$27.62	$28.80	$27.62	$28.61	$28.05	96,800
2019-08-27	$27.69	$28.10	$27.57	$27.64	$27.10	123,400
2019-08-26	$28.00	$29.43	$27.32	$27.61	$27.07	123,100
2019-08-23	$30.33	$30.44	$27.39	$27.56	$27.02	235,800
2019-08-22	$32.17	$32.17	$31.28	$31.38	$30.77	82,400
2019-08-21	$32.09	$32.85	$31.90	$32.24	$31.61	89,400
2019-08-20	$32.64	$33.19	$31.89	$31.99	$31.37	92,800
2019-08-19	$33.11	$33.51	$32.74	$32.78	$32.14	47,800
2019-08-16	$32.06	$32.83	$32.06	$32.71	$32.07	51,900
2019-08-15	$32.65	$32.74	$31.56	$31.91	$31.29	82,300
2019-08-14	$33.36	$33.52	$32.52	$32.69	$32.05	66,500
2019-08-13	$33.36	$34.54	$33.03	$33.89	$33.23	43,400
2019-08-12	$33.30	$33.67	$33.20	$33.44	$32.79	43,300
2019-08-09	$34.02	$34.06	$33.43	$33.44	$32.79	80,000
2019-08-08	$33.93	$34.57	$33.93	$34.11	$33.44	74,100
2019-08-07	$33.12	$33.99	$33.03	$33.81	$33.15	62,500
2019-08-06	$34.13	$34.55	$33.49	$33.54	$32.89	85,600
2019-08-05	$34.07	$34.22	$32.99	$34.00	$33.34	161,400
2019-08-02	$35.02	$35.43	$34.21	$34.48	$33.81	51,200
2019-08-01	$36.31	$36.58	$35.06	$35.18	$34.49	110,300
2019-07-31	$36.35	$37.38	$36.04	$36.24	$35.53	174,400
2019-07-30	$35.48	$36.45	$35.12	$36.36	$35.65	122,700
2019-07-29	$35.60	$35.96	$35.57	$35.80	$35.10	83,900
2019-07-26	$35.05	$35.68	$34.92	$35.64	$34.94	64,500
2019-07-25	$35.60	$35.64	$34.87	$34.97	$34.29	56,200
2019-07-24	$34.79	$35.73	$34.78	$35.61	$34.91	84,100
2019-07-23	$34.76	$35.31	$34.76	$35.07	$34.39	56,000
2019-07-22	$35.04	$35.09	$34.40	$34.60	$33.92	71,600
2019-07-19	$34.95	$35.57	$34.95	$35.01	$34.33	94,200
2019-07-18	$34.97	$35.19	$34.77	$35.06	$34.38	145,200
2019-07-17	$35.29	$35.29	$34.85	$35.01	$34.33	68,000
2019-07-16	$34.97	$35.70	$34.97	$35.38	$34.69	46,900
2019-07-15	$36.00	$36.00	$34.59	$35.05	$34.37	96,000
2019-07-12	$35.65	$36.57	$35.26	$35.98	$35.28	186,500
2019-07-11	$34.58	$35.58	$34.55	$35.55	$34.73	112,100
2019-07-10	$35.70	$35.85	$34.57	$34.60	$33.80	70,900
2019-07-09	$35.60	$35.76	$35.46	$35.54	$34.72	98,500
2019-07-08	$35.69	$35.87	$35.43	$35.78	$34.96	92,000
2019-07-05	$35.99	$36.29	$35.38	$35.88	$35.05	135,100
2019-07-03	$36.08	$36.44	$35.96	$36.39	$35.55	41,800
2019-07-02	$36.30	$36.30	$35.87	$35.99	$35.16	223,400
2019-07-01	$36.13	$36.71	$36.00	$36.19	$35.36	154,700
2019-06-28	$34.93	$36.06	$34.36	$35.88	$35.05	430,400
2019-06-27	$34.23	$35.00	$34.23	$34.99	$34.18	132,200
2019-06-26	$34.18	$34.69	$34.16	$34.20	$33.41	102,200
2019-06-25	$34.52	$34.65	$34.01	$34.18	$33.39	169,600
2019-06-24	$34.35	$34.74	$34.02	$34.58	$33.78	130,200
2019-06-21	$34.70	$34.96	$34.05	$34.39	$33.60	348,300
2019-06-20	$35.05	$35.61	$34.78	$34.84	$34.04	128,400
2019-06-19	$35.43	$35.53	$34.84	$35.00	$34.19	129,600
2019-06-18	$35.51	$36.43	$35.37	$35.40	$34.58	149,300
2019-06-17	$35.00	$35.63	$34.76	$35.22	$34.41	108,500
2019-06-14	$35.05	$35.08	$34.62	$34.95	$34.14	104,300
2019-06-13	$34.47	$35.12	$34.30	$35.05	$34.24	85,100
2019-06-12	$34.30	$34.57	$34.07	$34.32	$33.53	52,300
2019-06-11	$34.72	$34.72	$34.07	$34.32	$33.53	52,100
2019-06-10	$34.48	$34.89	$34.21	$34.37	$33.58	62,700
2019-06-07	$34.31	$34.57	$33.85	$34.37	$33.58	75,000
2019-06-06	$34.21	$34.40	$33.84	$34.26	$33.47	52,300
2019-06-05	$34.70	$34.89	$34.06	$34.21	$33.42	57,300
2019-06-04	$35.03	$35.24	$34.31	$34.68	$33.88	70,400
2019-06-03	$32.84	$34.69	$32.81	$34.57	$33.77	213,800
2019-05-31	$33.57	$33.63	$32.40	$32.75	$32.00	188,600
2019-05-30	$34.23	$34.52	$33.81	$34.00	$33.22	151,300
2019-05-29	$34.15	$34.80	$34.00	$34.18	$33.39	158,400
2019-05-28	$34.42	$34.86	$34.40	$34.48	$33.69	113,000
2019-05-24	$34.55	$34.94	$34.43	$34.45	$33.66	72,400
2019-05-23	$34.60	$34.93	$34.22	$34.39	$33.60	90,700
2019-05-22	$34.63	$35.49	$34.63	$34.90	$34.10	235,600
2019-05-21	$33.81	$35.34	$33.53	$34.82	$34.02	251,600
2019-05-20	$34.27	$34.68	$33.95	$34.33	$33.54	118,100
2019-05-17	$35.88	$36.21	$34.65	$34.75	$33.95	139,100
2019-05-16	$36.51	$36.70	$35.71	$36.09	$35.26	108,300
2019-05-15	$36.59	$36.93	$36.48	$36.50	$35.66	48,800
2019-05-14	$36.76	$37.26	$36.72	$36.88	$36.03	100,100
2019-05-13	$37.01	$37.15	$36.51	$36.71	$35.86	69,500
2019-05-10	$37.55	$37.85	$36.91	$37.81	$36.94	91,000
2019-05-09	$38.24	$38.24	$37.45	$37.66	$36.79	88,900
2019-05-08	$38.59	$38.82	$38.09	$38.45	$37.56	199,400
2019-05-07	$38.89	$39.12	$38.25	$38.44	$37.55	90,900
2019-05-06	$38.90	$39.65	$38.90	$39.28	$38.37	152,100
2019-05-03	$38.85	$39.94	$38.85	$39.62	$38.71	100,400
2019-05-02	$38.00	$38.69	$37.76	$38.64	$37.75	99,900
2019-05-01	$38.97	$38.99	$38.00	$38.03	$37.15	236,700
2019-04-30	$39.21	$39.32	$38.63	$38.91	$38.01	149,800
2019-04-29	$38.75	$39.37	$38.57	$39.21	$38.31	66,000
2019-04-26	$38.05	$38.70	$38.00	$38.64	$37.75	107,400
2019-04-25	$39.09	$39.09	$38.01	$38.06	$37.18	68,200
2019-04-24	$39.36	$39.66	$39.14	$39.24	$38.34	66,100
2019-04-23	$38.96	$39.97	$38.66	$39.49	$38.58	136,200
2019-04-22	$38.94	$39.23	$38.52	$38.88	$37.98	48,900
2019-04-18	$38.44	$39.31	$38.44	$39.00	$38.10	74,200
2019-04-17	$38.97	$39.31	$38.42	$38.56	$37.67	74,900
2019-04-16	$38.70	$38.91	$38.05	$38.80	$37.91	76,900
2019-04-15	$39.37	$39.40	$38.37	$38.52	$37.63	64,600
2019-04-12	$38.68	$39.69	$38.44	$39.40	$38.49	108,000
2019-04-11	$38.74	$38.88	$38.33	$38.53	$37.52	67,100
2019-04-10	$38.58	$39.02	$38.21	$38.73	$37.71	118,800
2019-04-09	$39.46	$39.46	$38.42	$38.57	$37.56	128,800
2019-04-08	$39.66	$39.70	$39.08	$39.54	$38.50	86,700
2019-04-05	$39.23	$40.26	$38.96	$39.83	$38.78	213,300
2019-04-04	$38.32	$39.02	$38.20	$39.01	$37.99	164,100
2019-04-03	$38.97	$38.97	$38.26	$38.35	$37.34	72,700
2019-04-02	$39.10	$39.10	$38.21	$38.55	$37.54	110,700
2019-04-01	$38.41	$39.21	$38.40	$39.09	$38.06	98,100
2019-03-29	$38.42	$39.42	$38.14	$38.37	$37.36	208,500
2019-03-28	$37.95	$38.17	$37.54	$38.07	$37.07	135,900
2019-03-27	$37.91	$38.15	$37.69	$37.73	$36.74	134,500
2019-03-26	$37.39	$38.43	$37.10	$37.88	$36.89	268,400
2019-03-25	$36.14	$37.50	$36.14	$37.02	$36.05	214,200
2019-03-22	$35.01	$36.54	$34.60	$36.26	$35.31	275,600
2019-03-21	$33.90	$36.17	$33.00	$35.16	$34.24	437,700
2019-03-20	$38.70	$39.34	$38.10	$38.59	$37.58	118,100
2019-03-19	$38.92	$39.10	$38.57	$38.69	$37.67	66,600
2019-03-18	$38.22	$38.88	$38.13	$38.86	$37.84	78,500
2019-03-15	$37.77	$38.50	$37.77	$38.23	$37.23	367,500
2019-03-14	$38.25	$38.32	$37.64	$37.71	$36.72	36,500
2019-03-13	$38.35	$38.42	$37.97	$38.24	$37.24	75,300
2019-03-12	$38.69	$39.05	$38.06	$38.14	$37.14	86,300
2019-03-11	$37.51	$38.65	$37.51	$38.62	$37.61	50,500
2019-03-08	$37.77	$38.01	$37.38	$37.49	$36.51	49,100
2019-03-07	$38.42	$38.48	$37.69	$37.92	$36.92	61,500
2019-03-06	$39.38	$40.18	$38.13	$38.23	$37.23	104,100
2019-03-05	$39.46	$39.95	$39.17	$39.39	$38.36	71,300
2019-03-04	$40.09	$40.47	$39.29	$39.80	$38.75	92,600
2019-03-01	$40.12	$40.24	$39.50	$39.97	$38.92	86,700
2019-02-28	$39.88	$40.00	$39.58	$39.92	$38.87	106,700
2019-02-27	$39.75	$40.02	$39.46	$40.01	$38.96	51,900
2019-02-26	$40.26	$40.37	$39.74	$39.75	$38.71	85,000
2019-02-25	$40.94	$41.39	$40.10	$40.24	$39.18	90,000
2019-02-22	$40.62	$40.80	$40.26	$40.75	$39.68	51,900
2019-02-21	$40.53	$40.61	$39.94	$40.40	$39.34	58,800
2019-02-20	$39.86	$40.59	$39.78	$40.56	$39.49	93,800
2019-02-19	$39.27	$40.07	$39.27	$39.87	$38.82	70,800
2019-02-15	$38.82	$39.65	$38.80	$39.63	$38.59	106,700
2019-02-14	$38.16	$38.90	$38.04	$38.64	$37.63	96,700
2019-02-13	$37.85	$38.41	$37.62	$38.35	$37.34	53,200
2019-02-12	$37.30	$37.98	$37.30	$37.81	$36.82	64,000
2019-02-11	$36.78	$37.09	$36.30	$37.09	$36.12	52,500
2019-02-08	$36.77	$37.44	$36.35	$36.72	$35.76	47,500
2019-02-07	$37.38	$37.41	$36.64	$36.88	$35.91	66,200
2019-02-06	$37.47	$37.94	$37.41	$37.65	$36.66	65,000
2019-02-05	$36.91	$37.64	$36.91	$37.63	$36.64	105,500
2019-02-04	$36.46	$36.97	$36.06	$36.95	$35.98	83,900
2019-02-01	$37.20	$37.68	$36.21	$36.39	$35.43	99,300
2019-01-31	$37.04	$37.26	$36.60	$36.99	$36.02	90,400
2019-01-30	$36.86	$37.31	$36.50	$37.00	$36.03	46,800
2019-01-29	$36.60	$37.48	$36.32	$36.70	$35.74	78,500
2019-01-28	$37.10	$37.20	$36.17	$36.59	$35.63	64,500
2019-01-25	$37.13	$38.24	$37.13	$37.60	$36.61	56,400
2019-01-24	$36.43	$36.93	$36.23	$36.90	$35.93	121,700
2019-01-23	$37.41	$38.14	$36.54	$36.60	$35.64	60,700
2019-01-22	$38.14	$38.43	$36.88	$37.31	$36.33	82,500
2019-01-18	$38.04	$39.08	$38.02	$38.41	$37.40	147,200
2019-01-17	$37.27	$38.40	$37.26	$37.95	$36.95	100,100
2019-01-16	$37.01	$37.49	$36.97	$37.43	$36.45	67,200
2019-01-15	$37.05	$37.27	$36.59	$37.00	$36.03	67,900
2019-01-14	$37.47	$37.52	$36.85	$37.06	$36.09	76,900
2019-01-11	$37.39	$37.75	$37.14	$37.74	$36.75	98,700
2019-01-10	$36.97	$37.78	$36.97	$37.67	$36.68	104,300
2019-01-09	$37.44	$37.62	$36.95	$37.36	$36.25	80,300
2019-01-08	$36.55	$37.33	$36.15	$37.28	$36.18	130,100
2019-01-07	$36.08	$36.35	$35.66	$36.30	$35.23	87,200
2019-01-04	$35.61	$36.28	$34.99	$36.09	$35.02	101,300
2019-01-03	$36.20	$36.20	$35.03	$35.28	$34.24	74,300
2019-01-02	$35.74	$36.66	$35.35	$36.38	$35.30	192,700
2018-12-31	$36.40	$36.40	$35.60	$36.19	$35.12	162,000
2018-12-28	$36.06	$36.88	$35.62	$36.23	$35.16	130,100
2018-12-27	$34.42	$36.07	$34.37	$36.02	$34.95	226,800
2018-12-26	$33.66	$34.97	$33.15	$34.93	$33.90	133,900
2018-12-24	$34.05	$34.34	$33.60	$33.60	$32.61	66,500
2018-12-21	$34.57	$35.04	$33.74	$34.20	$33.19	355,100
2018-12-20	$34.75	$35.04	$34.08	$34.58	$33.56	137,400
2018-12-19	$35.98	$36.27	$34.21	$34.76	$33.73	134,000
2018-12-18	$36.08	$36.81	$35.69	$35.98	$34.91	132,700
2018-12-17	$37.20	$37.20	$35.85	$36.07	$35.00	178,000
2018-12-14	$36.90	$37.99	$36.34	$37.20	$36.10	126,200
2018-12-13	$38.51	$39.14	$36.73	$37.06	$35.96	168,000
2018-12-12	$37.74	$38.78	$36.21	$38.23	$37.10	72,100
2018-12-11	$37.74	$37.79	$36.67	$37.12	$36.02	83,900
2018-12-10	$37.40	$37.77	$36.69	$37.26	$36.16	97,500
2018-12-07	$39.41	$39.64	$37.54	$37.63	$36.52	175,100
2018-12-06	$38.36	$39.48	$38.36	$39.42	$38.25	110,400
2018-12-04	$40.94	$41.26	$38.27	$38.71	$37.56	146,200
2018-12-03	$41.02	$41.61	$40.14	$40.94	$39.73	164,600
2018-11-30	$40.28	$40.78	$39.71	$40.35	$39.16	170,200
2018-11-29	$39.88	$42.89	$38.72	$40.11	$38.92	192,900
2018-11-28	$38.95	$40.13	$38.66	$40.08	$38.89	166,800
2018-11-27	$39.48	$39.94	$38.86	$38.91	$37.76	67,800
2018-11-26	$40.26	$40.64	$39.62	$39.78	$38.60	104,300
2018-11-23	$39.63	$40.70	$39.32	$40.07	$38.88	41,800
2018-11-21	$40.60	$41.20	$39.90	$40.09	$38.90	75,500
2018-11-20	$42.41	$42.41	$40.23	$40.58	$39.38	141,700
2018-11-19	$43.90	$44.16	$42.38	$42.44	$41.18	115,800
2018-11-16	$43.88	$44.30	$43.64	$44.06	$42.76	160,800
2018-11-15	$42.96	$44.25	$42.64	$44.25	$42.94	93,300
2018-11-14	$43.95	$45.23	$43.03	$43.24	$41.96	67,800
2018-11-13	$43.65	$44.70	$43.53	$43.66	$42.37	93,100
2018-11-12	$44.64	$44.64	$43.48	$43.51	$42.22	101,000
2018-11-09	$45.89	$45.89	$44.48	$44.51	$43.19	82,200
2018-11-08	$45.98	$46.54	$45.65	$46.07	$44.71	75,600
2018-11-07	$45.43	$46.23	$44.98	$46.15	$44.78	112,200
2018-11-06	$44.45	$45.47	$44.29	$45.25	$43.91	179,500
2018-11-05	$44.82	$45.83	$44.17	$44.52	$43.20	200,900
2018-11-02	$44.49	$45.42	$44.35	$44.66	$43.34	266,800
2018-11-01	$43.73	$44.97	$43.72	$44.28	$42.97	188,600
2018-10-31	$44.27	$44.57	$43.43	$43.48	$42.19	161,400
2018-10-30	$42.90	$43.81	$42.65	$43.80	$42.50	88,800
2018-10-29	$43.26	$43.84	$42.43	$42.88	$41.61	141,700
2018-10-26	$41.99	$43.27	$40.92	$42.74	$41.47	80,600
2018-10-25	$42.36	$42.85	$41.45	$42.47	$41.21	225,100
2018-10-24	$43.53	$43.95	$41.94	$42.08	$40.83	153,100
2018-10-23	$43.71	$43.97	$42.67	$43.57	$42.28	233,600
2018-10-22	$44.40	$44.99	$44.11	$44.24	$42.93	175,400
2018-10-19	$44.79	$45.08	$43.81	$44.39	$43.08	85,100
2018-10-18	$45.07	$45.44	$43.88	$44.83	$43.50	208,900
2018-10-17	$45.50	$45.57	$44.81	$45.22	$43.88	182,000
2018-10-16	$44.21	$45.84	$43.21	$45.57	$44.22	163,600
2018-10-15	$43.72	$44.33	$43.29	$43.92	$42.62	113,400
2018-10-12	$44.25	$45.22	$43.29	$43.73	$42.44	151,500
2018-10-11	$44.47	$44.99	$43.57	$43.58	$42.29	184,200
2018-10-10	$45.94	$46.19	$44.42	$44.49	$43.04	192,000
2018-10-09	$45.88	$46.87	$45.00	$46.15	$44.65	157,400
2018-10-08	$45.86	$46.15	$44.59	$46.00	$44.51	137,200
2018-10-05	$46.64	$46.74	$45.56	$45.85	$44.36	218,200
2018-10-04	$48.49	$48.70	$46.43	$46.54	$45.03	205,900
2018-10-03	$46.48	$48.61	$45.88	$48.50	$46.92	197,300
2018-10-02	$46.46	$46.71	$45.66	$46.19	$44.69	183,400
2018-10-01	$46.01	$46.80	$45.76	$46.44	$44.93	189,100
2018-09-28	$46.00	$46.20	$45.50	$45.75	$44.26	171,800
2018-09-27	$45.80	$46.85	$45.73	$46.05	$44.55	121,400
2018-09-26	$45.95	$46.50	$45.30	$45.70	$44.21	132,200
2018-09-25	$45.65	$46.15	$45.10	$46.00	$44.51	124,900
2018-09-24	$46.70	$46.70	$45.20	$45.60	$44.12	107,900
2018-09-21	$46.60	$47.10	$46.05	$46.60	$45.09	459,900
2018-09-20	$46.50	$46.75	$45.75	$46.70	$45.18	181,100
2018-09-19	$47.00	$47.25	$46.05	$46.35	$44.84	165,200
2018-09-18	$47.90	$47.95	$45.00	$47.05	$45.52	82,700
2018-09-17	$48.05	$48.15	$47.65	$47.85	$46.30	128,200
2018-09-14	$47.10	$48.30	$47.10	$48.05	$46.49	133,700
2018-09-13	$48.00	$48.10	$47.20	$47.20	$45.67	138,100
2018-09-12	$48.50	$48.80	$47.80	$47.95	$46.39	111,400
2018-09-11	$48.10	$48.75	$47.80	$48.65	$47.07	91,900
2018-09-10	$48.65	$49.15	$48.25	$48.40	$46.83	127,900
2018-09-07	$48.40	$48.60	$48.10	$48.40	$46.83	138,200
2018-09-06	$48.85	$49.16	$48.10	$48.50	$46.92	118,900
2018-09-05	$48.70	$49.20	$48.05	$48.80	$47.21	126,900
2018-09-04	$48.45	$48.70	$47.60	$48.70	$47.12	131,300
2018-08-31	$48.45	$48.70	$47.89	$48.40	$46.83	97,800
2018-08-30	$48.35	$49.05	$48.00	$48.70	$47.12	104,700
2018-08-29	$47.20	$48.65	$46.75	$48.30	$46.73	200,800
2018-08-28	$47.60	$48.00	$47.10	$47.20	$45.67	111,700
2018-08-27	$48.51	$48.95	$47.30	$47.50	$45.96	182,400
2018-08-24	$47.50	$49.80	$46.50	$48.65	$47.07	302,100
2018-08-23	$41.50	$47.35	$41.33	$46.85	$45.33	508,900
2018-08-22	$40.45	$41.15	$40.30	$41.05	$39.72	102,500
2018-08-21	$39.45	$41.00	$39.40	$40.70	$39.38	163,500
2018-08-20	$39.25	$39.75	$39.15	$39.35	$38.07	75,300
2018-08-17	$38.95	$39.35	$38.45	$39.10	$37.83	114,000
2018-08-16	$38.60	$39.20	$38.25	$39.15	$37.88	206,900
2018-08-15	$38.45	$38.55	$37.80	$38.45	$37.20	38,900
2018-08-14	$38.20	$38.90	$38.10	$38.55	$37.30	62,400
2018-08-13	$38.35	$38.45	$37.90	$38.10	$36.86	67,900
2018-08-10	$38.50	$38.70	$38.25	$38.35	$37.10	49,400
2018-08-09	$38.85	$39.02	$38.60	$38.75	$37.49	33,700
2018-08-08	$38.85	$38.90	$38.55	$38.85	$37.59	26,800
2018-08-07	$38.70	$39.25	$38.20	$38.80	$37.54	36,900
2018-08-06	$38.25	$38.70	$38.25	$38.65	$37.39	37,000
2018-08-03	$38.55	$38.60	$37.80	$38.25	$37.01	57,500
2018-08-02	$38.10	$38.65	$37.90	$38.45	$37.20	36,000
2018-08-01	$38.85	$38.90	$37.60	$38.35	$37.10	60,800
2018-07-31	$38.30	$39.10	$38.30	$38.80	$37.54	110,400
2018-07-30	$38.75	$39.20	$38.05	$38.15	$36.91	58,900
2018-07-27	$40.40	$40.50	$38.70	$38.80	$37.54	83,200
2018-07-26	$39.45	$40.45	$39.35	$40.30	$38.99	112,400
2018-07-25	$39.05	$39.55	$38.70	$39.45	$38.17	49,400
2018-07-24	$39.30	$39.45	$38.65	$39.10	$37.83	76,400
2018-07-23	$39.55	$39.55	$39.10	$39.20	$37.93	39,100
2018-07-20	$39.55	$39.95	$39.55	$39.70	$38.41	50,500
2018-07-19	$38.95	$39.75	$38.75	$39.60	$38.31	58,900
2018-07-18	$38.60	$39.05	$38.20	$39.05	$37.78	66,600
2018-07-17	$38.35	$38.70	$38.15	$38.60	$37.35	68,000
2018-07-16	$39.35	$39.35	$38.30	$38.35	$37.10	69,500
2018-07-13	$39.55	$40.10	$39.30	$39.35	$38.07	49,500
2018-07-12	$39.60	$39.95	$39.00	$39.70	$38.41	44,800
2018-07-11	$39.55	$39.75	$39.00	$39.45	$38.04	64,600
2018-07-10	$40.10	$40.30	$39.30	$39.65	$38.24	40,100
2018-07-09	$40.30	$40.40	$39.75	$40.00	$38.57	98,800
2018-07-06	$39.55	$40.15	$39.35	$40.05	$38.62	63,200
2018-07-05	$39.45	$40.00	$38.92	$39.60	$38.19	66,600
2018-07-03	$39.10	$39.35	$38.70	$39.30	$37.90	46,600
2018-07-02	$38.40	$39.00	$37.95	$39.00	$37.61	97,500
2018-06-29	$39.05	$39.45	$38.45	$38.45	$37.08	76,800
2018-06-28	$38.75	$39.20	$38.70	$38.95	$37.56	61,400
2018-06-27	$39.40	$39.70	$38.75	$38.75	$37.37	72,300
2018-06-26	$38.90	$39.85	$38.80	$39.20	$37.80	102,700
2018-06-25	$38.95	$39.25	$38.70	$38.80	$37.42	87,500
2018-06-22	$39.35	$39.45	$38.80	$39.20	$37.80	149,600
2018-06-21	$39.15	$39.55	$38.65	$39.00	$37.61	185,900
2018-06-20	$39.05	$39.35	$38.50	$39.25	$37.85	61,100
2018-06-19	$38.70	$39.25	$37.94	$38.80	$37.42	114,300
2018-06-18	$38.35	$39.10	$38.10	$39.00	$37.61	87,100
2018-06-15	$38.35	$38.80	$37.65	$38.45	$37.08	329,200
2018-06-14	$38.75	$38.90	$38.05	$38.60	$37.22	107,900
2018-06-13	$39.15	$39.15	$38.20	$38.55	$37.18	129,600
2018-06-12	$40.45	$40.60	$38.80	$39.10	$37.71	122,100
2018-06-11	$40.00	$40.53	$40.00	$40.50	$39.06	66,100
2018-06-08	$40.30	$40.55	$39.85	$39.90	$38.48	80,800
2018-06-07	$39.95	$40.45	$39.80	$40.30	$38.86	139,200
2018-06-06	$40.05	$40.05	$39.70	$39.85	$38.43	92,000
2018-06-05	$39.50	$40.05	$39.10	$40.00	$38.57	199,600
2018-06-04	$38.50	$39.60	$38.48	$39.45	$38.04	121,800
2018-06-01	$37.95	$38.35	$37.95	$38.30	$36.93	185,100
2018-05-31	$38.70	$38.70	$37.75	$37.80	$36.45	83,000
2018-05-30	$38.35	$39.21	$38.35	$38.65	$37.27	93,400
2018-05-29	$38.40	$38.75	$37.75	$38.25	$36.89	132,000
2018-05-25	$38.55	$38.60	$37.55	$38.55	$37.18	89,800
2018-05-24	$39.30	$40.00	$38.45	$38.55	$37.18	90,100
2018-05-23	$39.05	$39.13	$38.05	$39.10	$37.71	146,300
2018-05-22	$39.80	$40.10	$38.95	$39.05	$37.66	103,100
2018-05-21	$38.55	$40.75	$38.50	$39.75	$38.33	233,800
2018-05-18	$40.30	$41.40	$36.00	$38.15	$36.79	816,600
2018-05-17	$41.05	$42.40	$40.50	$42.15	$40.65	158,000
2018-05-16	$40.15	$41.50	$40.15	$41.15	$39.68	112,900
2018-05-15	$40.15	$40.85	$39.80	$40.25	$38.81	87,000
2018-05-14	$40.50	$40.85	$40.25	$40.35	$38.91	57,900
2018-05-11	$40.60	$40.90	$40.10	$40.50	$39.06	58,700
2018-05-10	$40.45	$40.65	$40.25	$40.40	$38.96	53,900
2018-05-09	$39.85	$40.45	$39.40	$40.40	$38.96	69,900
2018-05-08	$39.60	$39.90	$39.25	$39.85	$38.43	163,000
2018-05-07	$37.95	$39.75	$37.90	$39.55	$38.14	360,600
2018-05-04	$37.05	$38.20	$36.15	$37.65	$36.31	95,600
2018-05-03	$37.30	$37.64	$36.65	$37.25	$35.92	70,900
2018-05-02	$37.35	$37.90	$37.15	$37.50	$36.16	124,600
2018-05-01	$36.50	$37.50	$36.30	$37.40	$36.07	94,100
2018-04-30	$37.10	$37.29	$36.60	$36.60	$35.30	172,400
2018-04-27	$37.45	$37.60	$36.90	$36.95	$35.63	70,100
2018-04-26	$37.65	$37.70	$36.85	$37.55	$36.21	150,100
2018-04-25	$37.70	$38.40	$37.25	$37.50	$36.16	95,300
2018-04-24	$38.10	$38.40	$37.20	$37.65	$36.31	122,800
2018-04-23	$38.30	$38.40	$37.70	$37.95	$36.60	85,900
2018-04-20	$37.85	$38.55	$37.60	$38.25	$36.89	125,700
2018-04-19	$37.85	$38.15	$37.55	$38.00	$36.65	169,500
2018-04-18	$37.30	$38.20	$37.05	$38.00	$36.65	118,000
2018-04-17	$36.20	$37.20	$35.80	$37.15	$35.83	143,700
2018-04-16	$35.70	$36.20	$35.15	$36.15	$34.86	70,300
2018-04-13	$35.35	$35.85	$34.95	$35.35	$34.09	69,900
2018-04-12	$35.10	$35.75	$34.80	$35.25	$33.99	94,000
2018-04-11	$35.10	$35.40	$34.95	$35.30	$33.92	70,200
2018-04-10	$35.00	$35.60	$35.00	$35.20	$33.82	111,300
2018-04-09	$35.05	$35.58	$34.22	$34.70	$33.34	137,300
2018-04-06	$35.55	$36.05	$34.95	$35.30	$33.92	222,300
2018-04-05	$35.15	$35.90	$35.15	$35.80	$34.40	75,700
2018-04-04	$34.15	$35.20	$34.15	$35.05	$33.68	107,200
2018-04-03	$34.70	$34.80	$34.15	$34.80	$33.44	111,000
2018-04-02	$35.05	$35.40	$34.15	$34.45	$33.10	109,400
2018-03-29	$35.40	$35.55	$34.95	$35.05	$33.68	194,900
2018-03-28	$35.25	$35.50	$34.85	$35.25	$33.87	82,000
2018-03-27	$35.60	$35.65	$34.85	$35.25	$33.87	144,200
2018-03-26	$35.05	$36.78	$34.65	$35.50	$34.11	120,100
2018-03-23	$35.20	$35.45	$34.35	$34.40	$33.05	115,500
2018-03-22	$35.55	$36.40	$35.20	$35.25	$33.87	113,100
2018-03-21	$35.40	$36.25	$34.95	$35.90	$34.49	79,900
2018-03-20	$35.90	$36.10	$35.30	$35.45	$34.06	104,900
2018-03-19	$33.75	$36.05	$33.65	$35.95	$34.54	231,600
2018-03-16	$36.95	$37.35	$33.30	$33.60	$32.28	945,600
2018-03-15	$37.70	$39.84	$36.65	$36.95	$35.50	248,500
2018-03-14	$38.65	$38.80	$37.40	$37.50	$36.03	134,000
2018-03-13	$39.20	$39.65	$38.25	$38.35	$36.85	124,700
2018-03-12	$38.40	$38.90	$38.20	$38.90	$37.38	98,500
2018-03-09	$37.60	$38.85	$36.40	$38.20	$36.70	143,800
2018-03-08	$35.50	$37.65	$34.75	$37.48	$36.01	204,000
2018-03-07	$32.90	$34.95	$31.45	$34.23	$32.89	374,800
2018-03-06	$35.50	$35.85	$34.70	$35.60	$34.20	103,300
2018-03-05	$34.50	$35.25	$34.00	$35.10	$33.72	69,900
2018-03-02	$33.60	$34.90	$33.55	$34.75	$33.39	111,800
2018-03-01	$33.90	$34.35	$33.35	$33.80	$32.48	148,200
2018-02-28	$35.45	$35.85	$33.90	$33.95	$32.62	112,500
2018-02-27	$36.05	$36.45	$35.17	$35.25	$33.87	109,400
2018-02-26	$35.60	$36.30	$35.40	$36.05	$34.64	66,600
2018-02-23	$35.80	$35.90	$35.23	$35.60	$34.20	62,900
2018-02-22	$35.40	$36.10	$35.40	$35.50	$34.11	69,800
2018-02-21	$35.05	$36.15	$35.05	$35.35	$33.96	117,900
2018-02-20	$35.25	$35.80	$34.80	$35.00	$33.63	131,500
2018-02-16	$35.50	$35.80	$35.13	$35.50	$34.11	138,200
2018-02-15	$35.25	$35.60	$33.05	$35.60	$34.20	87,800
2018-02-14	$34.20	$35.15	$34.20	$34.95	$33.58	86,000
2018-02-13	$34.20	$34.67	$34.15	$34.60	$33.24	89,000
2018-02-12	$34.85	$35.00	$34.15	$34.55	$33.20	141,900
2018-02-09	$34.75	$35.30	$34.05	$34.80	$33.44	153,700
2018-02-08	$35.25	$35.25	$34.08	$34.35	$33.00	80,400
2018-02-07	$34.75	$35.55	$34.40	$35.20	$33.82	132,100
2018-02-06	$33.60	$35.20	$32.85	$34.90	$33.53	168,700
2018-02-05	$36.35	$36.85	$34.40	$34.45	$33.10	115,600
2018-02-02	$37.35	$37.60	$36.55	$36.60	$35.17	93,600
2018-02-01	$38.45	$38.45	$37.40	$37.70	$36.22	111,200
2018-01-31	$38.25	$40.85	$38.20	$38.55	$37.04	364,000
2018-01-30	$36.00	$37.05	$36.00	$36.80	$35.36	83,100
2018-01-29	$36.85	$36.85	$36.30	$36.55	$35.12	101,000
2018-01-26	$37.20	$37.25	$36.35	$36.95	$35.50	90,800
2018-01-25	$35.90	$37.00	$35.90	$36.95	$35.50	120,000
2018-01-24	$36.20	$36.33	$35.45	$35.65	$34.25	54,800
2018-01-23	$36.00	$36.20	$35.60	$35.90	$34.49	44,800
2018-01-22	$36.55	$36.90	$35.50	$35.90	$34.49	100,300
2018-01-19	$35.55	$36.65	$35.50	$36.65	$35.21	79,300
2018-01-18	$35.95	$36.13	$35.40	$35.55	$34.16	55,000
2018-01-17	$36.40	$36.60	$35.35	$36.00	$34.59	91,600
2018-01-16	$36.50	$36.90	$36.10	$36.30	$34.88	94,500
2018-01-12	$36.30	$36.50	$35.85	$36.30	$34.88	74,600
2018-01-11	$35.85	$36.30	$35.55	$36.25	$34.83	94,300
2018-01-10	$35.30	$35.80	$35.20	$35.75	$34.23	86,500
2018-01-09	$35.20	$35.60	$35.05	$35.40	$33.89	101,700
2018-01-08	$35.25	$35.45	$34.88	$35.25	$33.75	65,500
2018-01-05	$35.35	$35.40	$34.85	$35.40	$33.89	83,900
2018-01-04	$34.55	$35.20	$34.35	$35.00	$33.51	105,400
2018-01-03	$34.35	$34.70	$34.10	$34.20	$32.74	152,500
2018-01-02	$34.60	$35.05	$34.25	$34.40	$32.93	109,700
2017-12-29	$34.50	$34.75	$34.30	$34.35	$32.89	84,700
2017-12-28	$34.50	$34.75	$34.21	$34.60	$33.13	65,400
2017-12-27	$34.40	$35.15	$34.01	$34.45	$32.98	79,000
2017-12-26	$35.05	$35.50	$34.30	$34.45	$32.98	110,500
2017-12-22	$35.25	$35.60	$34.95	$35.05	$33.56	74,400
2017-12-21	$35.85	$36.00	$35.20	$35.25	$33.75	99,500
2017-12-20	$35.25	$35.70	$34.95	$35.50	$33.99	80,300
2017-12-19	$35.20	$35.35	$34.70	$35.30	$33.80	98,500
2017-12-18	$33.95	$35.10	$33.95	$35.00	$33.51	104,100
2017-12-15	$33.35	$34.55	$33.30	$33.70	$32.26	455,000
2017-12-14	$34.15	$34.15	$33.05	$33.20	$31.78	111,800
2017-12-13	$33.80	$34.48	$33.80	$34.15	$32.69	88,200
2017-12-12	$33.80	$34.15	$33.70	$33.80	$32.36	92,800
2017-12-11	$33.85	$34.20	$33.60	$33.80	$32.36	92,300
2017-12-08	$34.25	$34.25	$33.80	$33.85	$32.41	117,200
2017-12-07	$33.70	$34.20	$33.66	$33.95	$32.50	111,500
2017-12-06	$34.20	$34.65	$33.50	$33.70	$32.26	112,000
2017-12-05	$35.55	$36.15	$34.05	$34.10	$32.65	187,800
2017-12-04	$37.60	$38.00	$36.70	$36.75	$35.18	87,100
2017-12-01	$38.20	$38.20	$36.15	$37.60	$36.00	143,200
2017-11-30	$38.05	$38.35	$37.75	$38.20	$36.57	102,600
2017-11-29	$37.50	$38.20	$37.15	$37.95	$36.33	137,900
2017-11-28	$36.35	$37.55	$36.35	$37.55	$35.95	175,700
2017-11-27	$37.60	$37.60	$36.10	$36.15	$34.61	147,200
2017-11-24	$36.70	$37.65	$36.65	$37.40	$35.81	137,800
2017-11-22	$37.40	$37.85	$36.00	$36.50	$34.94	210,900
2017-11-21	$36.00	$37.20	$34.10	$36.75	$35.18	410,300
2017-11-20	$33.95	$34.65	$33.60	$34.65	$33.17	129,400
2017-11-17	$33.20	$33.85	$33.05	$33.80	$32.36	123,500
2017-11-16	$32.45	$33.75	$32.45	$33.50	$32.07	96,400
2017-11-15	$32.45	$32.75	$32.06	$32.35	$30.97	54,000
2017-11-14	$32.25	$32.80	$32.23	$32.55	$31.16	68,200
2017-11-13	$32.20	$32.85	$32.20	$32.40	$31.02	83,900
2017-11-10	$32.30	$32.75	$32.30	$32.50	$31.11	94,600
2017-11-09	$32.80	$32.90	$32.06	$32.35	$30.97	100,300
2017-11-08	$32.90	$33.15	$32.45	$33.00	$31.59	93,700
2017-11-07	$33.25	$33.45	$32.45	$33.15	$31.74	94,500
2017-11-06	$33.40	$33.40	$32.85	$33.10	$31.69	68,000
2017-11-03	$33.85	$33.85	$33.00	$33.20	$31.78	70,400
2017-11-02	$33.25	$33.90	$33.10	$33.85	$32.41	90,200
2017-11-01	$33.95	$33.95	$32.65	$33.25	$31.83	106,800
2017-10-31	$33.25	$33.75	$33.05	$33.65	$32.22	113,100
2017-10-30	$34.10	$34.10	$32.60	$33.00	$31.59	100,500
2017-10-27	$33.65	$34.20	$33.50	$34.15	$32.69	86,300
2017-10-26	$33.35	$34.10	$33.30	$33.60	$32.17	87,900
2017-10-25	$33.30	$33.60	$32.95	$33.10	$31.69	79,600
2017-10-24	$33.15	$33.55	$33.15	$33.35	$31.93	33,000
2017-10-23	$33.65	$33.70	$32.80	$32.85	$31.45	20,300
2017-10-20	$33.40	$33.65	$32.95	$33.60	$32.17	124,700
2017-10-19	$33.10	$33.10	$32.70	$32.95	$31.55	123,200
2017-10-18	$33.05	$33.45	$32.90	$33.30	$31.88	112,300
2017-10-17	$33.35	$33.65	$32.85	$33.00	$31.59	99,000
2017-10-16	$33.65	$33.90	$33.25	$33.50	$32.07	85,400
2017-10-13	$33.70	$33.95	$33.05	$33.45	$32.02	119,200
2017-10-12	$33.00	$33.60	$33.00	$33.50	$32.07	118,700
2017-10-11	$33.45	$33.60	$32.90	$33.25	$31.71	117,100
2017-10-10	$33.65	$33.65	$33.05	$33.35	$31.80	98,900
2017-10-09	$33.00	$33.65	$32.85	$33.60	$32.04	146,600
2017-10-06	$32.75	$33.35	$32.55	$33.00	$31.47	146,400
2017-10-05	$33.00	$33.15	$32.55	$32.70	$31.18	111,800
2017-10-04	$33.05	$33.55	$32.85	$32.90	$31.38	92,800
2017-10-03	$33.15	$33.25	$32.75	$32.90	$31.38	186,000
2017-10-02	$32.25	$33.00	$32.25	$32.95	$31.42	165,300
2017-09-29	$31.90	$32.45	$31.65	$32.40	$30.90	312,300
2017-09-28	$32.45	$32.45	$31.60	$31.80	$30.33	180,800
2017-09-27	$31.70	$32.55	$31.25	$32.50	$30.99	149,100
2017-09-26	$31.45	$31.75	$31.29	$31.50	$30.04	80,500
2017-09-25	$31.05	$31.45	$30.85	$31.30	$29.85	83,400
2017-09-22	$30.80	$31.45	$30.80	$31.10	$29.66	99,900
2017-09-21	$30.85	$31.25	$30.75	$30.85	$29.42	99,600
2017-09-20	$31.20	$31.40	$30.80	$30.90	$29.47	116,900
2017-09-19	$31.10	$31.45	$31.05	$31.05	$29.61	132,000
2017-09-18	$31.10	$31.30	$30.75	$31.00	$29.56	208,900
2017-09-15	$30.20	$31.25	$29.90	$31.20	$29.75	483,600
2017-09-14	$30.30	$30.50	$29.40	$30.10	$28.71	159,700
2017-09-13	$29.20	$30.45	$29.15	$30.25	$28.85	214,900
2017-09-12	$29.40	$30.00	$29.20	$29.40	$28.04	193,800
2017-09-11	$29.00	$29.50	$28.90	$29.20	$27.85	159,100
2017-09-08	$28.25	$29.05	$28.10	$28.80	$27.47	172,600
2017-09-07	$27.90	$28.40	$27.65	$28.20	$26.89	122,900
2017-09-06	$27.90	$28.05	$27.45	$27.80	$26.51	136,200
2017-09-05	$27.60	$28.30	$27.50	$27.65	$26.37	159,000
2017-09-01	$28.10	$28.10	$27.65	$27.95	$26.66	114,400
2017-08-31	$27.45	$28.08	$27.35	$28.00	$26.70	266,900
2017-08-30	$27.65	$27.75	$27.15	$27.35	$26.08	175,900
2017-08-29	$26.95	$28.10	$26.86	$27.80	$26.51	283,100
2017-08-28	$27.65	$27.81	$26.70	$26.75	$25.51	186,400
2017-08-25	$29.75	$29.75	$27.10	$27.35	$26.08	327,300
2017-08-24	$31.40	$32.83	$28.50	$29.75	$28.37	436,300
2017-08-23	$32.45	$32.73	$31.80	$32.15	$30.66	204,600
2017-08-22	$31.75	$33.05	$31.03	$32.75	$31.23	154,100
2017-08-21	$31.70	$31.75	$31.05	$31.40	$29.95	179,500
2017-08-18	$32.75	$33.15	$31.70	$31.70	$30.23	202,800
2017-08-17	$34.25	$34.50	$33.42	$33.45	$31.90	104,600
2017-08-16	$34.70	$35.00	$34.25	$34.42	$32.83	126,600
2017-08-15	$35.25	$35.30	$34.80	$34.85	$33.24	261,600
2017-08-14	$34.00	$35.30	$34.00	$35.25	$33.62	153,300
2017-08-11	$34.10	$34.15	$33.45	$33.65	$32.09	95,900
2017-08-10	$33.50	$34.10	$33.15	$33.75	$32.19	136,000
2017-08-09	$34.00	$34.30	$33.45	$33.60	$32.04	106,700
2017-08-08	$34.20	$35.80	$34.05	$34.30	$32.71	253,100
2017-08-07	$34.15	$34.53	$34.00	$34.20	$32.62	169,800
2017-08-04	$34.05	$34.50	$33.91	$34.15	$32.57	133,600
2017-08-03	$34.00	$34.30	$33.86	$34.10	$32.52	52,000
2017-08-02	$34.35	$34.70	$33.90	$34.10	$32.52	58,900
2017-08-01	$34.60	$34.90	$34.00	$34.30	$32.71	115,500
2017-07-31	$34.20	$34.50	$33.85	$34.40	$32.81	128,800
2017-07-28	$33.95	$34.30	$33.65	$34.25	$32.66	51,500
2017-07-27	$34.30	$34.40	$33.80	$34.00	$32.42	68,500
2017-07-26	$34.70	$34.75	$34.10	$34.15	$32.57	76,000
2017-07-25	$35.15	$35.50	$34.60	$34.70	$33.09	174,400
2017-07-24	$34.65	$35.00	$34.40	$34.95	$33.33	108,900
2017-07-21	$34.95	$35.55	$34.55	$34.60	$33.00	158,500
2017-07-20	$35.10	$35.10	$34.25	$34.75	$33.14	121,800
2017-07-19	$34.45	$35.00	$34.35	$35.00	$33.38	132,400
2017-07-18	$34.60	$34.90	$34.25	$34.35	$32.76	111,400
2017-07-17	$34.70	$35.10	$34.55	$34.90	$33.28	124,200
2017-07-14	$34.80	$35.35	$34.55	$34.65	$33.04	144,000
2017-07-13	$35.40	$35.40	$34.40	$34.85	$33.24	153,600
2017-07-12	$35.55	$35.80	$35.10	$35.35	$33.71	163,800
2017-07-11	$34.75	$35.25	$34.65	$35.20	$33.57	149,300
2017-07-10	$34.40	$34.75	$33.30	$34.65	$33.04	135,300
2017-07-07	$34.05	$34.55	$33.85	$34.40	$32.81	97,100
2017-07-06	$33.80	$34.08	$33.30	$34.00	$32.42	128,000
2017-07-05	$33.35	$34.40	$33.20	$34.30	$32.71	160,600
2017-07-03	$33.45	$33.65	$33.35	$33.45	$31.78	101,700
2017-06-30	$33.65	$33.80	$33.28	$33.30	$31.64	184,600
2017-06-29	$33.35	$33.70	$32.80	$33.60	$31.92	223,400
2017-06-28	$33.15	$33.45	$32.95	$33.10	$31.45	346,600
2017-06-27	$33.45	$33.80	$32.80	$32.85	$31.21	164,600
2017-06-26	$33.60	$34.06	$33.00	$33.35	$31.68	144,500
2017-06-23	$33.65	$34.35	$33.40	$33.45	$31.78	333,100
2017-06-22	$33.30	$34.15	$33.10	$33.65	$31.97	164,800
2017-06-21	$34.60	$34.65	$33.55	$33.70	$32.02	161,300
2017-06-20	$34.95	$35.00	$34.35	$34.65	$32.92	122,300
2017-06-19	$35.00	$35.60	$34.55	$35.15	$33.39	206,300
2017-06-16	$35.25	$35.55	$34.85	$34.95	$33.20	314,300
2017-06-15	$34.70	$35.55	$34.70	$35.50	$33.73	132,500
2017-06-14	$36.05	$36.17	$35.30	$35.50	$33.73	218,500
2017-06-13	$36.55	$36.80	$35.80	$36.05	$34.25	164,300
2017-06-12	$36.60	$37.05	$36.15	$36.45	$34.63	140,900
2017-06-09	$37.15	$37.40	$36.50	$36.60	$34.77	156,400
2017-06-08	$35.80	$37.00	$35.50	$36.85	$35.01	121,800
2017-06-07	$35.70	$35.90	$35.05	$35.70	$33.92	119,400
2017-06-06	$35.35	$36.00	$34.95	$35.70	$33.92	122,400
2017-06-05	$35.85	$35.85	$35.40	$35.70	$33.92	154,000
2017-06-02	$34.75	$36.05	$34.70	$35.65	$33.87	181,300
2017-06-01	$33.85	$34.65	$33.65	$34.55	$32.82	164,100
2017-05-31	$34.10	$34.10	$33.30	$33.85	$32.16	114,400
2017-05-30	$33.95	$34.05	$33.51	$33.95	$32.25	86,600
2017-05-26	$34.95	$35.20	$33.95	$34.05	$32.35	167,100
2017-05-25	$32.80	$35.25	$32.60	$35.00	$33.25	342,700
2017-05-24	$35.00	$35.45	$32.30	$32.50	$30.88	343,000
2017-05-23	$35.00	$35.00	$32.13	$33.95	$32.25	640,500
2017-05-22	$32.50	$32.90	$32.05	$32.75	$31.11	270,600
2017-05-19	$31.55	$32.65	$31.50	$32.20	$30.59	191,000
2017-05-18	$30.30	$31.65	$29.80	$31.50	$29.93	182,300
2017-05-17	$31.05	$31.10	$30.15	$30.35	$28.83	207,600
2017-05-16	$31.70	$31.85	$31.20	$31.85	$30.26	114,600
2017-05-15	$31.20	$31.60	$31.00	$31.60	$30.02	131,000
2017-05-12	$31.15	$31.35	$30.30	$31.00	$29.45	99,900
2017-05-11	$31.20	$31.50	$30.50	$31.35	$29.78	95,100
2017-05-10	$30.85	$31.45	$30.70	$31.45	$29.88	97,000
2017-05-09	$31.30	$31.40	$30.65	$30.90	$29.36	85,600
2017-05-08	$31.05	$31.70	$31.05	$31.30	$29.74	104,900
2017-05-05	$31.20	$31.30	$30.85	$31.25	$29.69	54,100
2017-05-04	$30.95	$31.20	$30.80	$31.05	$29.50	62,800
2017-05-03	$30.60	$30.90	$30.50	$30.85	$29.31	72,200
2017-05-02	$31.05	$31.20	$30.45	$30.80	$29.26	102,000
2017-05-01	$31.05	$31.30	$30.65	$31.10	$29.55	60,900
2017-04-28	$31.25	$31.30	$30.90	$31.00	$29.45	110,600
2017-04-27	$31.35	$31.45	$31.00	$31.15	$29.59	134,600
2017-04-26	$30.85	$31.60	$30.70	$31.30	$29.74	154,300
2017-04-25	$30.65	$31.20	$30.50	$31.00	$29.45	129,200
2017-04-24	$30.20	$30.55	$29.85	$30.35	$28.83	143,800
2017-04-21	$30.05	$30.05	$29.55	$29.55	$28.07	177,000
2017-04-20	$29.45	$30.05	$29.20	$30.00	$28.50	117,500
2017-04-19	$29.25	$29.35	$28.80	$29.25	$27.79	112,100
2017-04-18	$28.65	$29.10	$28.65	$29.00	$27.55	68,300
2017-04-17	$28.35	$28.85	$28.19	$28.80	$27.36	118,100
2017-04-13	$28.40	$28.80	$28.10	$28.25	$26.84	125,200
2017-04-12	$29.20	$29.20	$28.35	$28.45	$27.03	148,900
2017-04-11	$28.90	$29.58	$28.75	$29.50	$27.90	100,200
2017-04-10	$29.30	$29.45	$28.80	$29.00	$27.43	72,800
2017-04-07	$28.90	$29.95	$28.65	$29.30	$27.71	159,900
2017-04-06	$28.20	$29.08	$28.20	$28.95	$27.38	118,800
2017-04-05	$29.40	$29.60	$28.12	$28.35	$26.81	197,600
2017-04-04	$28.45	$29.20	$28.45	$29.20	$27.62	210,100
2017-04-03	$28.75	$29.40	$28.26	$28.50	$26.95	185,300
2017-03-31	$28.95	$29.50	$28.78	$29.05	$27.47	219,000
2017-03-30	$28.25	$29.15	$28.25	$29.00	$27.43	180,500
2017-03-29	$27.90	$28.35	$27.38	$28.20	$26.67	130,700
2017-03-28	$28.60	$29.35	$26.35	$28.15	$26.62	472,100
2017-03-27	$28.95	$29.85	$28.85	$29.75	$28.14	206,100
2017-03-24	$29.15	$29.68	$29.05	$29.30	$27.71	127,100
2017-03-23	$28.65	$29.55	$28.65	$29.10	$27.52	138,500
2017-03-22	$28.75	$29.10	$28.48	$28.70	$27.14	132,500
2017-03-21	$29.95	$30.05	$28.75	$28.80	$27.24	173,100
2017-03-20	$30.65	$30.80	$29.68	$29.80	$28.18	159,500
2017-03-17	$30.15	$30.80	$29.90	$30.60	$28.94	467,800
2017-03-16	$30.50	$30.55	$29.98	$30.15	$28.51	121,500
2017-03-15	$29.25	$30.55	$29.05	$30.40	$28.75	176,200
2017-03-14	$29.35	$29.90	$28.95	$29.10	$27.52	117,300
2017-03-13	$29.25	$29.95	$29.00	$29.50	$27.90	226,200
2017-03-10	$29.30	$30.50	$29.11	$29.30	$27.71	212,900
2017-03-09	$29.75	$30.20	$28.95	$29.05	$27.47	204,100
2017-03-08	$30.35	$31.00	$29.65	$29.70	$28.09	109,100
2017-03-07	$30.15	$30.60	$30.10	$30.25	$28.61	125,600
2017-03-06	$30.90	$30.90	$30.20	$30.30	$28.66	129,100
2017-03-03	$31.05	$31.20	$30.75	$31.05	$29.37	162,600
2017-03-02	$31.25	$31.30	$30.85	$31.00	$29.32	247,000
2017-03-01	$30.15	$31.35	$29.65	$31.10	$29.41	306,700
2017-02-28	$30.10	$30.50	$29.55	$29.55	$27.95	204,700
2017-02-27	$29.75	$30.25	$29.50	$30.10	$28.47	232,100
2017-02-24	$29.20	$29.85	$28.15	$29.85	$28.23	176,100
2017-02-23	$30.00	$30.15	$29.50	$29.75	$28.14	195,200
2017-02-22	$30.00	$30.73	$29.85	$29.95	$28.33	280,700
2017-02-21	$29.40	$30.25	$29.00	$30.05	$28.42	382,200
2017-02-17	$28.00	$29.95	$27.68	$29.10	$27.52	601,800
2017-02-16	$26.00	$28.15	$25.58	$27.25	$25.77	535,600
2017-02-15	$24.85	$25.15	$24.74	$25.10	$23.74	174,700
2017-02-14	$24.65	$25.30	$24.60	$25.05	$23.69	95,300
2017-02-13	$24.90	$25.25	$24.80	$24.90	$23.55	56,300
2017-02-10	$24.80	$25.00	$24.35	$25.00	$23.64	83,900
2017-02-09	$23.95	$24.75	$23.95	$24.65	$23.31	121,400
2017-02-08	$24.30	$24.30	$23.75	$23.95	$22.65	80,300
2017-02-07	$24.55	$24.75	$24.08	$24.50	$23.17	71,200
2017-02-06	$24.80	$25.20	$24.30	$24.50	$23.17	91,900
2017-02-03	$24.60	$25.05	$24.30	$25.00	$23.64	68,900
2017-02-02	$24.60	$24.65	$24.15	$24.30	$22.98	67,100
2017-02-01	$25.20	$25.30	$24.30	$24.60	$23.27	90,700
2017-01-31	$24.70	$25.20	$24.35	$25.05	$23.69	126,800
2017-01-30	$25.25	$25.25	$24.60	$24.65	$23.31	100,500
2017-01-27	$25.45	$25.55	$25.15	$25.35	$23.97	115,000
2017-01-26	$25.35	$25.55	$25.05	$25.50	$24.12	100,800
2017-01-25	$25.10	$25.52	$25.00	$25.45	$24.07	94,600
2017-01-24	$23.95	$24.95	$23.85	$24.80	$23.45	121,100
2017-01-23	$23.80	$24.00	$23.65	$23.85	$22.56	84,600
2017-01-20	$23.90	$24.15	$23.80	$23.90	$22.60	80,600
2017-01-19	$24.30	$24.50	$23.70	$23.85	$22.56	69,600
2017-01-18	$23.85	$24.25	$23.65	$24.25	$22.93	62,500
2017-01-17	$24.30	$24.55	$23.70	$23.75	$22.46	104,900
2017-01-13	$24.20	$24.60	$24.20	$24.40	$23.08	68,400
2017-01-12	$24.55	$24.65	$23.95	$24.20	$22.89	39,100
2017-01-11	$24.45	$24.70	$24.35	$24.65	$23.31	121,600
2017-01-10	$24.20	$24.60	$24.20	$24.50	$23.17	82,700
2017-01-09	$24.20	$24.45	$23.85	$24.15	$22.84	120,900
2017-01-06	$24.65	$24.65	$24.15	$24.35	$23.03	78,600
2017-01-05	$25.35	$25.35	$24.45	$24.55	$23.22	95,800
2017-01-04	$25.45	$25.65	$25.25	$25.50	$24.12	153,600
2017-01-03	$25.55	$25.65	$25.10	$25.60	$24.09	158,500
2016-12-30	$25.70	$25.70	$25.05	$25.20	$23.71	108,000
2016-12-29	$25.15	$25.55	$25.10	$25.45	$23.95	83,000
2016-12-28	$25.65	$25.90	$24.95	$25.20	$23.71	48,100
2016-12-27	$25.55	$25.90	$25.50	$25.70	$24.18	42,200
2016-12-23	$25.35	$25.70	$25.25	$25.65	$24.14	67,500
2016-12-22	$26.20	$26.25	$25.28	$25.30	$23.81	139,100
2016-12-21	$26.75	$26.75	$26.20	$26.25	$24.70	115,100
2016-12-20	$24.90	$26.85	$24.85	$26.80	$25.22	281,200
2016-12-19	$25.10	$25.30	$24.95	$25.05	$23.57	346,400
2016-12-16	$25.65	$25.70	$24.90	$25.15	$23.66	582,900
2016-12-15	$25.40	$25.75	$25.00	$25.55	$24.04	229,300
2016-12-14	$26.35	$26.75	$25.32	$25.40	$23.90	155,800
2016-12-13	$26.65	$26.90	$25.95	$26.50	$24.94	253,700
2016-12-12	$26.25	$26.65	$25.60	$26.60	$25.03	217,700
2016-12-09	$26.00	$26.35	$25.80	$26.30	$24.75	124,500
2016-12-08	$25.15	$25.95	$25.14	$25.95	$24.42	191,500
2016-12-07	$24.95	$25.25	$24.80	$25.15	$23.66	144,400
2016-12-06	$24.90	$25.15	$24.55	$25.05	$23.57	115,600
2016-12-05	$24.90	$25.20	$24.60	$24.80	$23.34	140,500
2016-12-02	$24.90	$25.00	$24.55	$24.70	$23.24	68,200
2016-12-01	$25.05	$25.20	$24.75	$24.90	$23.43	121,500
2016-11-30	$25.05	$25.30	$24.85	$25.05	$23.57	122,000
2016-11-29	$25.25	$25.50	$24.95	$25.00	$23.52	142,700
2016-11-28	$25.45	$25.45	$25.05	$25.15	$23.66	108,600
2016-11-25	$25.30	$25.48	$24.96	$25.40	$23.90	56,100
2016-11-23	$25.35	$25.55	$24.75	$25.30	$23.81	212,400
2016-11-22	$24.80	$25.50	$24.75	$25.45	$23.95	141,100
2016-11-21	$25.00	$25.20	$24.50	$24.70	$23.24	141,500
2016-11-18	$24.75	$24.95	$24.40	$24.95	$23.48	138,900
2016-11-17	$24.60	$24.81	$24.35	$24.60	$23.15	121,700
2016-11-16	$24.45	$24.75	$24.15	$24.35	$22.91	227,400
2016-11-15	$25.00	$25.00	$24.40	$24.45	$23.01	136,600
2016-11-14	$25.20	$25.85	$25.00	$25.15	$23.66	200,700
2016-11-11	$24.35	$25.00	$23.90	$24.95	$23.48	323,900
2016-11-10	$23.65	$24.85	$23.25	$24.35	$22.91	254,700
2016-11-09	$22.05	$23.45	$22.00	$23.40	$22.02	184,500
2016-11-08	$22.15	$22.55	$21.95	$22.30	$20.98	65,000
2016-11-07	$22.00	$22.35	$21.80	$22.30	$20.98	109,900
2016-11-04	$21.40	$21.80	$21.19	$21.65	$20.37	108,100
2016-11-03	$20.85	$21.35	$20.85	$21.30	$20.04	185,500
2016-11-02	$20.95	$21.20	$20.80	$20.90	$19.67	137,700
2016-11-01	$21.45	$21.55	$20.92	$21.00	$19.76	60,900
2016-10-31	$21.25	$21.50	$20.80	$21.45	$20.18	118,200
2016-10-28	$21.05	$21.35	$21.00	$21.15	$19.90	77,600
2016-10-27	$21.35	$21.35	$20.21	$21.00	$19.76	60,900
2016-10-26	$21.20	$21.40	$21.10	$21.25	$20.00	62,200
2016-10-25	$21.60	$22.02	$21.25	$21.30	$20.04	41,000
2016-10-24	$21.75	$21.95	$21.50	$21.65	$20.37	62,500
2016-10-21	$21.35	$21.58	$21.20	$21.50	$20.23	94,300
2016-10-20	$21.70	$22.10	$21.55	$21.65	$20.37	68,300
2016-10-19	$21.75	$22.25	$21.50	$21.85	$20.56	137,200
2016-10-18	$22.15	$22.15	$21.70	$21.75	$20.47	45,800
2016-10-17	$21.85	$22.10	$21.75	$21.90	$20.61	70,400
2016-10-14	$21.84	$22.10	$21.77	$21.84	$20.55	78,400
2016-10-13	$21.79	$21.79	$21.38	$21.65	$20.37	110,900
2016-10-12	$22.02	$22.20	$21.81	$22.04	$20.74	88,800
2016-10-11	$22.42	$22.48	$21.96	$22.09	$20.66	83,000
2016-10-10	$22.38	$22.79	$22.31	$22.45	$21.00	281,800
2016-10-07	$22.47	$22.49	$22.03	$22.24	$20.80	80,300
2016-10-06	$22.45	$22.66	$22.22	$22.63	$21.17	94,700
2016-10-05	$22.51	$22.80	$22.15	$22.48	$21.03	79,900
2016-10-04	$22.89	$23.01	$22.40	$22.43	$20.98	114,900
2016-10-03	$22.90	$23.10	$22.72	$22.78	$21.31	92,400
2016-09-30	$22.74	$23.23	$22.67	$23.03	$21.54	163,200
2016-09-29	$22.75	$22.90	$22.54	$22.57	$21.11	103,000
2016-09-28	$22.47	$22.79	$22.44	$22.78	$21.31	62,700
2016-09-27	$22.17	$22.64	$22.17	$22.48	$21.03	85,700
2016-09-26	$22.31	$22.60	$22.08	$22.21	$20.78	130,800
2016-09-23	$22.74	$22.78	$22.38	$22.42	$20.97	109,000
2016-09-22	$22.71	$22.92	$22.44	$22.84	$21.37	141,200
2016-09-21	$22.29	$22.58	$22.24	$22.53	$21.08	139,800
2016-09-20	$22.32	$22.55	$22.14	$22.19	$20.76	128,100
2016-09-19	$22.06	$22.45	$21.93	$22.19	$20.76	110,600
2016-09-16	$21.95	$22.02	$21.77	$22.00	$20.58	254,700
2016-09-15	$21.81	$22.20	$21.37	$22.02	$20.60	116,300
2016-09-14	$22.01	$22.09	$21.76	$21.78	$20.37	152,700
2016-09-13	$22.60	$22.60	$22.06	$22.06	$20.64	231,200
2016-09-12	$22.56	$23.19	$22.56	$23.03	$21.54	228,900
2016-09-09	$23.54	$23.57	$22.61	$22.63	$21.17	394,400
2016-09-08	$24.26	$24.26	$23.70	$23.75	$22.22	182,500
2016-09-07	$24.42	$24.46	$24.22	$24.22	$22.66	114,700
2016-09-06	$24.70	$24.75	$24.32	$24.43	$22.85	115,800
2016-09-02	$24.29	$24.75	$24.26	$24.70	$23.11	119,900
2016-09-01	$24.52	$24.68	$24.07	$24.33	$22.76	252,200
2016-08-31	$25.03	$25.13	$24.44	$24.54	$22.96	307,000
2016-08-30	$25.35	$25.47	$24.96	$25.13	$23.51	144,600
2016-08-29	$24.84	$25.46	$24.84	$25.18	$23.55	178,100
2016-08-26	$24.85	$25.00	$24.57	$24.84	$23.24	190,900
2016-08-25	$24.72	$25.38	$24.72	$24.99	$23.38	322,000
2016-08-24	$24.00	$25.00	$24.00	$24.82	$23.22	712,100
2016-08-23	$22.00	$24.46	$21.94	$24.00	$22.45	1,109,300
2016-08-22	$21.21	$21.51	$20.90	$21.51	$20.12	213,900
2016-08-19	$20.90	$21.34	$20.44	$21.31	$19.93	316,600
2016-08-18	$20.88	$20.99	$20.66	$20.93	$19.58	205,700
2016-08-17	$20.90	$21.00	$20.70	$20.80	$19.46	180,700
2016-08-16	$20.96	$20.98	$20.77	$20.89	$19.54	194,200
2016-08-15	$20.93	$21.20	$20.82	$20.97	$19.62	180,200
2016-08-12	$20.94	$20.94	$20.74	$20.82	$19.48	142,800
2016-08-11	$20.96	$20.99	$20.87	$20.94	$19.59	134,400
2016-08-10	$21.26	$21.26	$20.83	$20.85	$19.50	148,200
2016-08-09	$21.24	$21.37	$21.12	$21.19	$19.82	168,700
2016-08-08	$21.45	$21.66	$21.28	$21.30	$19.92	151,400
2016-08-05	$21.23	$21.41	$21.08	$21.36	$19.98	245,800
2016-08-04	$21.03	$21.22	$20.96	$21.01	$19.65	183,300
2016-08-03	$20.95	$21.16	$20.82	$21.06	$19.70	398,900
2016-08-02	$20.87	$21.06	$20.72	$20.95	$19.60	358,800
2016-08-01	$20.63	$20.98	$20.45	$20.96	$19.61	287,200
2016-07-29	$21.45	$21.58	$20.19	$20.76	$19.42	4,641,400
2016-07-28	$20.81	$21.58	$20.72	$21.45	$20.07	532,100
2016-07-27	$20.39	$21.57	$20.39	$21.00	$19.64	716,200
2016-07-26	$20.53	$20.99	$20.01	$20.44	$19.12	1,199,000
2016-07-25	$19.13	$19.15	$18.81	$18.88	$17.66	56,600
2016-07-22	$19.21	$19.45	$19.01	$19.14	$17.90	63,000
2016-07-21	$19.22	$20.00	$19.03	$19.16	$17.92	46,600
2016-07-20	$19.20	$19.36	$19.15	$19.22	$17.98	41,400
2016-07-19	$19.26	$19.44	$19.12	$19.18	$17.94	54,000
2016-07-18	$19.44	$19.56	$19.27	$19.34	$18.09	74,700
2016-07-15	$19.48	$19.56	$19.27	$19.54	$18.28	88,000
2016-07-14	$19.69	$19.69	$19.29	$19.30	$18.05	98,000
2016-07-13	$19.43	$19.78	$19.35	$19.50	$18.24	78,200
2016-07-12	$19.15	$19.62	$19.12	$19.45	$18.19	85,800
2016-07-11	$18.95	$19.11	$18.84	$19.07	$17.84	84,900
2016-07-08	$18.69	$18.94	$18.62	$18.91	$17.69	134,700
2016-07-07	$18.66	$18.96	$18.41	$18.58	$17.38	86,900
2016-07-06	$18.45	$18.80	$18.27	$18.49	$17.30	112,500
2016-07-05	$18.93	$18.93	$18.49	$18.62	$17.30	72,000
2016-07-01	$18.94	$19.36	$18.94	$19.04	$17.69	97,000
2016-06-30	$18.66	$19.03	$18.53	$18.94	$17.59	137,500
2016-06-29	$18.43	$18.66	$18.10	$18.56	$17.24	185,600
2016-06-28	$18.47	$18.73	$18.22	$18.26	$16.96	164,400
2016-06-27	$18.65	$18.94	$18.01	$18.21	$16.92	246,900
2016-06-24	$19.09	$19.52	$18.52	$18.97	$17.62	919,200
2016-06-23	$20.09	$20.21	$19.54	$20.08	$18.65	132,500
2016-06-22	$19.79	$20.11	$19.58	$19.80	$18.39	111,800
2016-06-21	$19.92	$19.93	$19.55	$19.69	$18.29	72,000
2016-06-20	$19.75	$20.15	$19.75	$19.84	$18.43	97,600
2016-06-17	$19.90	$19.96	$19.52	$19.56	$18.17	210,900
2016-06-16	$19.14	$19.85	$18.96	$19.83	$18.42	147,000
2016-06-15	$19.33	$19.55	$19.18	$19.27	$17.90	78,400
2016-06-14	$19.33	$19.46	$19.13	$19.27	$17.90	99,300
2016-06-13	$19.71	$19.95	$19.27	$19.33	$17.96	146,200
2016-06-10	$19.90	$20.15	$19.68	$19.85	$18.44	98,700
2016-06-09	$20.07	$20.16	$19.91	$20.15	$18.72	172,400
2016-06-08	$20.04	$20.28	$19.98	$20.26	$18.82	229,000
2016-06-07	$20.14	$20.38	$19.97	$20.03	$18.61	92,600
2016-06-06	$19.91	$20.11	$19.76	$20.06	$18.63	122,200
2016-06-03	$19.99	$19.99	$19.68	$19.78	$18.37	88,700
2016-06-02	$19.64	$20.19	$19.62	$19.94	$18.52	129,700
2016-06-01	$20.15	$20.15	$19.69	$19.85	$18.44	188,800
2016-05-31	$20.22	$20.31	$20.00	$20.16	$18.73	121,000
2016-05-27	$19.76	$20.03	$19.66	$20.00	$18.58	107,100
2016-05-26	$19.56	$19.87	$19.36	$19.64	$18.24	193,700
2016-05-25	$19.19	$19.61	$19.01	$19.58	$18.19	170,500
2016-05-24	$18.55	$19.27	$18.48	$19.20	$17.83	194,600
2016-05-23	$17.80	$18.67	$17.76	$18.53	$17.21	228,500
2016-05-20	$17.52	$18.23	$17.40	$17.81	$16.54	242,000
2016-05-19	$15.90	$18.00	$15.80	$17.39	$16.15	505,900
2016-05-18	$15.19	$15.49	$15.08	$15.37	$14.28	91,700
2016-05-17	$15.64	$15.77	$15.16	$15.23	$14.15	118,400
2016-05-16	$15.40	$15.91	$15.40	$15.74	$14.62	79,700
2016-05-13	$15.49	$15.65	$15.39	$15.43	$14.33	43,000
2016-05-12	$15.65	$15.85	$15.15	$15.52	$14.42	68,400
2016-05-11	$15.72	$15.84	$15.52	$15.59	$14.48	66,000
2016-05-10	$15.43	$15.78	$15.37	$15.71	$14.59	46,900
2016-05-09	$15.35	$15.50	$15.27	$15.41	$14.31	92,700
2016-05-06	$15.37	$15.70	$15.01	$15.44	$14.34	71,300
2016-05-05	$15.67	$15.77	$15.37	$15.39	$14.30	75,100
2016-05-04	$15.65	$15.87	$15.47	$15.57	$14.46	60,200
2016-05-03	$16.12	$16.28	$15.60	$15.68	$14.57	82,200
2016-05-02	$16.19	$16.30	$16.04	$16.27	$15.11	94,500
2016-04-29	$16.49	$16.57	$16.08	$16.09	$14.95	116,100
2016-04-28	$16.45	$16.70	$16.34	$16.43	$15.26	150,200
2016-04-27	$16.42	$16.60	$16.36	$16.48	$15.31	77,400
2016-04-26	$16.21	$16.86	$16.04	$16.43	$15.26	130,700
2016-04-25	$16.25	$16.39	$15.96	$16.12	$14.97	58,200
2016-04-22	$16.31	$16.43	$16.13	$16.34	$15.18	123,900
2016-04-21	$16.18	$16.50	$16.18	$16.35	$15.19	111,500
2016-04-20	$16.38	$16.68	$16.16	$16.21	$15.06	107,700
2016-04-19	$15.77	$16.48	$15.74	$16.43	$15.26	97,900
2016-04-18	$15.79	$16.10	$15.63	$15.88	$14.75	160,500
2016-04-15	$15.76	$16.13	$15.76	$15.92	$14.79	66,700
2016-04-14	$16.01	$16.18	$15.80	$15.87	$14.74	98,600
2016-04-13	$15.74	$16.13	$15.54	$16.04	$14.90	195,100
2016-04-12	$15.62	$15.93	$15.51	$15.76	$14.52	126,300
2016-04-11	$15.55	$15.87	$15.43	$15.63	$14.40	91,700
2016-04-08	$15.26	$15.53	$15.20	$15.51	$14.29	152,100
2016-04-07	$15.39	$15.41	$14.98	$15.11	$13.92	156,200
2016-04-06	$15.36	$15.56	$15.15	$15.53	$14.31	124,200
2016-04-05	$15.50	$15.95	$15.31	$15.32	$14.12	154,100
2016-04-04	$15.77	$16.02	$15.59	$15.61	$14.38	116,800
2016-04-01	$15.86	$15.91	$15.67	$15.84	$14.60	110,600
2016-03-31	$15.69	$16.04	$15.69	$16.02	$14.76	177,800
2016-03-30	$16.02	$16.09	$15.72	$15.75	$14.51	175,500
2016-03-29	$15.69	$15.95	$15.63	$15.91	$14.66	238,600
2016-03-28	$15.63	$15.84	$15.54	$15.76	$14.52	165,400
2016-03-24	$15.64	$15.64	$15.24	$15.58	$14.36	165,100
2016-03-23	$15.85	$15.85	$15.45	$15.46	$14.25	123,300
2016-03-22	$15.85	$15.96	$15.66	$15.90	$14.65	130,800
2016-03-21	$15.60	$16.01	$15.28	$15.97	$14.72	184,800
2016-03-18	$15.50	$15.89	$15.37	$15.66	$14.43	599,000
2016-03-17	$14.40	$15.50	$14.40	$15.40	$14.19	340,900
2016-03-16	$14.18	$14.70	$14.13	$14.45	$13.31	244,300
2016-03-15	$14.21	$14.61	$13.95	$14.22	$13.10	300,900
2016-03-14	$13.36	$14.13	$13.12	$14.00	$12.90	413,300
2016-03-11	$12.88	$14.10	$12.88	$13.49	$12.43	761,300
2016-03-10	$15.60	$15.70	$13.04	$13.50	$12.44	1,673,700
2016-03-09	$16.31	$16.78	$16.15	$16.57	$15.27	201,800
2016-03-08	$16.35	$16.36	$16.14	$16.18	$14.91	45,600
2016-03-07	$16.10	$16.46	$16.10	$16.45	$15.16	57,400
2016-03-04	$15.58	$16.26	$15.58	$16.14	$14.87	152,700
2016-03-03	$15.62	$15.83	$15.38	$15.59	$14.37	142,800
2016-03-02	$15.71	$15.87	$15.53	$15.69	$14.46	121,600
2016-03-01	$15.37	$15.83	$15.30	$15.82	$14.58	148,500
2016-02-29	$15.38	$15.54	$15.23	$15.28	$14.08	133,800
2016-02-26	$15.26	$15.43	$15.11	$15.38	$14.17	170,900
2016-02-25	$15.36	$15.80	$15.08	$15.21	$14.02	132,800
2016-02-24	$14.99	$15.48	$14.98	$15.35	$14.14	87,800
2016-02-23	$15.46	$15.55	$15.06	$15.09	$13.90	130,000
2016-02-22	$15.26	$15.79	$15.20	$15.48	$14.26	138,200
2016-02-19	$15.11	$15.32	$15.04	$15.12	$13.93	148,700
2016-02-18	$15.36	$15.53	$15.08	$15.15	$13.96	79,500
2016-02-17	$14.93	$15.59	$14.89	$15.33	$14.13	146,500
2016-02-16	$15.00	$15.00	$14.79	$14.88	$13.71	129,500
2016-02-12	$14.92	$15.03	$14.73	$14.84	$13.67	77,700
2016-02-11	$14.69	$14.94	$14.56	$14.77	$13.61	136,800
2016-02-10	$15.13	$15.13	$14.85	$14.91	$13.74	149,700
2016-02-09	$14.79	$14.99	$14.79	$14.82	$13.66	81,300
2016-02-08	$14.80	$15.11	$14.75	$14.99	$13.81	156,000
2016-02-05	$15.23	$15.34	$14.99	$14.99	$13.81	212,200
2016-02-04	$14.96	$15.46	$14.96	$15.24	$14.04	88,600
2016-02-03	$14.62	$15.04	$14.40	$15.00	$13.82	125,900
2016-02-02	$14.52	$14.61	$14.38	$14.54	$13.40	150,700
2016-02-01	$14.90	$15.02	$14.60	$14.71	$13.55	139,800
2016-01-29	$14.89	$15.14	$14.81	$15.01	$13.83	285,600
2016-01-28	$14.83	$15.00	$14.61	$14.78	$13.62	113,300
2016-01-27	$14.83	$15.02	$14.60	$14.66	$13.51	150,600
2016-01-26	$14.64	$15.00	$14.64	$14.90	$13.73	122,500
2016-01-25	$14.68	$14.94	$14.53	$14.57	$13.43	141,800
2016-01-22	$14.80	$14.86	$14.39	$14.72	$13.56	229,500
2016-01-21	$14.35	$14.74	$14.20	$14.52	$13.38	181,900
2016-01-20	$14.03	$14.51	$13.87	$14.35	$13.22	209,500
2016-01-19	$14.57	$14.66	$14.09	$14.22	$13.10	169,600
2016-01-15	$14.21	$14.50	$14.07	$14.44	$13.31	192,700
2016-01-14	$14.75	$14.97	$14.60	$14.64	$13.49	244,400
2016-01-13	$14.88	$15.12	$14.60	$14.64	$13.49	200,800
2016-01-12	$15.23	$15.30	$14.76	$14.89	$13.72	195,200
2016-01-11	$15.19	$15.29	$15.02	$15.13	$13.94	214,100
2016-01-08	$15.10	$15.24	$14.86	$14.90	$13.73	216,400
2016-01-07	$15.18	$15.36	$15.03	$15.04	$13.86	151,700
2016-01-06	$15.37	$15.47	$15.20	$15.42	$14.21	155,500
2016-01-05	$15.55	$15.81	$15.42	$15.72	$14.36	142,000
2016-01-04	$15.47	$15.66	$15.12	$15.49	$14.15	252,900
2015-12-31	$15.67	$16.07	$15.59	$15.60	$14.25	232,200
2015-12-30	$15.88	$15.99	$15.58	$15.68	$14.33	265,900
2015-12-29	$16.03	$16.20	$15.81	$16.00	$14.62	136,000
2015-12-28	$15.98	$16.16	$15.87	$15.96	$14.58	184,500
2015-12-24	$16.25	$16.37	$16.04	$16.07	$14.68	100,200
2015-12-23	$16.09	$16.44	$16.09	$16.23	$14.83	190,400
2015-12-22	$15.98	$16.24	$15.86	$15.98	$14.60	184,400
2015-12-21	$15.60	$16.10	$15.33	$15.97	$14.59	243,800
2015-12-18	$15.54	$15.66	$15.06	$15.54	$14.20	701,400
2015-12-17	$16.18	$16.22	$15.66	$15.67	$14.32	284,700
2015-12-16	$16.23	$16.30	$15.95	$16.09	$14.70	187,900
2015-12-15	$16.35	$16.40	$16.04	$16.17	$14.78	151,800
2015-12-14	$16.11	$16.52	$15.99	$16.25	$14.85	181,900
2015-12-11	$16.23	$16.48	$16.06	$16.20	$14.80	164,600
2015-12-10	$16.25	$16.72	$16.25	$16.57	$15.14	147,900
2015-12-09	$16.22	$16.49	$16.00	$16.34	$14.93	135,800
2015-12-08	$16.68	$16.68	$16.23	$16.25	$14.85	128,600
2015-12-07	$17.09	$17.18	$16.73	$16.89	$15.43	63,600
2015-12-04	$16.98	$17.08	$16.77	$17.01	$15.54	52,000
2015-12-03	$17.10	$17.38	$16.96	$16.99	$15.52	217,700
2015-12-02	$16.95	$17.19	$16.92	$17.01	$15.54	215,700
2015-12-01	$16.65	$17.07	$16.59	$16.95	$15.49	222,300
2015-11-30	$16.75	$17.18	$16.63	$16.67	$15.23	216,800
2015-11-27	$17.07	$17.30	$16.71	$16.75	$15.30	156,600
2015-11-25	$18.05	$18.25	$16.88	$17.16	$15.68	400,300
2015-11-24	$16.62	$18.38	$16.62	$18.14	$16.58	284,100
2015-11-23	$18.33	$18.65	$18.26	$18.40	$16.81	128,200
2015-11-20	$18.48	$18.60	$17.89	$18.40	$16.81	215,000
2015-11-19	$17.77	$18.44	$17.18	$18.35	$16.77	151,500
2015-11-18	$17.59	$17.85	$17.26	$17.83	$16.29	184,700
2015-11-17	$17.66	$17.81	$17.41	$17.50	$15.99	159,700
2015-11-16	$17.54	$17.82	$17.48	$17.65	$16.13	164,900
2015-11-13	$17.60	$17.80	$17.42	$17.58	$16.06	153,000
2015-11-12	$18.07	$18.09	$17.73	$17.75	$16.22	124,100
2015-11-11	$18.82	$18.82	$18.26	$18.27	$16.69	207,000
2015-11-10	$18.59	$18.86	$18.35	$18.80	$17.18	233,900
2015-11-09	$18.82	$18.96	$18.43	$18.64	$17.03	138,700
2015-11-06	$18.97	$19.08	$18.76	$18.82	$17.20	92,300
2015-11-05	$19.32	$19.33	$18.86	$19.05	$17.41	94,100
2015-11-04	$19.36	$19.59	$19.11	$19.32	$17.65	166,900
2015-11-03	$18.61	$19.61	$18.60	$19.35	$17.68	294,000
2015-11-02	$18.28	$18.71	$18.01	$18.67	$17.06	235,100
2015-10-30	$18.11	$18.48	$18.00	$18.21	$16.64	186,000
2015-10-29	$17.98	$18.39	$17.92	$18.09	$16.53	79,500
2015-10-28	$17.41	$18.18	$17.41	$18.06	$16.50	248,400
2015-10-27	$17.39	$17.48	$17.17	$17.31	$15.82	195,000
2015-10-26	$18.06	$18.17	$17.45	$17.51	$16.00	114,600
2015-10-23	$18.25	$18.36	$17.86	$18.03	$16.47	110,100
2015-10-22	$17.60	$18.12	$17.60	$18.03	$16.47	180,200
2015-10-21	$17.84	$18.07	$17.52	$17.52	$16.01	124,000
2015-10-20	$17.60	$17.88	$17.52	$17.75	$16.22	105,000
2015-10-19	$17.67	$17.89	$17.41	$17.60	$16.08	114,200
2015-10-16	$17.86	$17.97	$17.56	$17.75	$16.22	108,500
2015-10-15	$17.55	$17.86	$17.21	$17.82	$16.28	213,300
2015-10-14	$18.04	$18.04	$17.45	$17.47	$15.96	212,400
2015-10-13	$18.48	$18.60	$18.03	$18.03	$16.47	162,100
2015-10-12	$18.66	$18.75	$18.39	$18.60	$17.00	120,200
2015-10-09	$18.66	$18.98	$18.43	$18.66	$17.05	124,800
2015-10-08	$18.18	$18.61	$18.16	$18.60	$17.00	188,300
2015-10-07	$17.64	$18.24	$17.64	$18.24	$16.67	182,400
2015-10-06	$17.12	$17.83	$17.00	$17.78	$16.13	238,100
2015-10-05	$16.78	$17.22	$16.74	$17.18	$15.59	163,100
2015-10-02	$16.59	$16.82	$16.52	$16.62	$15.08	166,800
2015-10-01	$16.91	$17.14	$16.71	$16.73	$15.18	224,700
2015-09-30	$16.82	$17.02	$16.70	$16.95	$15.38	230,400
2015-09-29	$16.14	$16.81	$16.06	$16.71	$15.16	221,200
2015-09-28	$15.99	$16.23	$15.83	$16.09	$14.60	276,200
2015-09-25	$16.25	$16.31	$15.77	$16.06	$14.57	424,300
2015-09-24	$16.30	$16.39	$15.97	$16.16	$14.66	546,800
2015-09-23	$16.77	$16.90	$16.39	$16.44	$14.92	327,900
2015-09-22	$16.93	$17.00	$16.65	$16.68	$15.13	360,800
2015-09-21	$17.44	$17.72	$17.00	$17.09	$15.51	205,600
2015-09-18	$17.60	$17.82	$17.22	$17.35	$15.74	262,700
2015-09-17	$18.40	$18.60	$17.89	$17.91	$16.25	162,200
2015-09-16	$17.58	$18.73	$17.57	$18.44	$16.73	310,800
2015-09-15	$17.11	$17.64	$17.11	$17.58	$15.95	150,400
2015-09-14	$17.49	$17.49	$17.03	$17.10	$15.51	136,700
2015-09-11	$17.36	$17.57	$17.19	$17.47	$15.85	89,100
2015-09-10	$17.58	$17.94	$17.46	$17.49	$15.87	263,100
2015-09-09	$17.60	$18.03	$17.39	$17.60	$15.97	180,600
2015-09-08	$17.21	$17.63	$17.08	$17.43	$15.81	193,500

Raven Industries Inc (RAVN) News Headlines

Recent Raven Industries Inc (RAVN) News

Similar Companies to Raven Industries Inc (RAVN) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Raven Industries Inc (RAVN) Exchange: NASDAQ