Scholastic Corp (SCHL) Stock

Data as of April 26, 2024

$35.76 ($-0.59) -1.62%

Scholastic Corp - Daily Information

Click for more stock information on Scholastic Corp.

Daily Information	Data
Date	April 26, 2024
Open	$36.03
Previous Close	$35.76
High	$36.55
Low	$35.66
Adjusted Open	$36.03
Previous Adjusted Close	$35.76
Adjusted High	$36.55
Adjusted Low	$35.66

About Scholastic Corp (SCHL)

Scholastic Corporation is a leading publisher and distributor of educational materials for pre-school to grade 12. Founded in 1920, Scholastic has grown significantly since then and today, it is a U.S. publicly traded company listed on the NASDAQ and is a component of the S&P SmallCap 600 index. Scholastic produces best-selling books and e-books, award-winning magazines and other educational materials, classroom magazines and library books. It also operates educational technology, media and publishing services, interactive media, and international operations in the U.K., Canada, Australia and New Zealand. Scholastic's mission is to encourage the intellectual and personal growth of all children, beginning with literacy.

Invest in Scholastic Corp (SCHL)

Invest with as little as $5.

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

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

Low correlation to stocks & bonds!

Historical Stock Data for Scholastic Corp (SCHL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$36.03	$36.55	$35.66	$35.76	$35.76	124,551
2024-04-11	$36.00	$36.41	$35.79	$36.35	$36.35	134,569
2024-04-10	$36.53	$36.53	$35.58	$35.76	$35.76	130,069
2024-04-09	$36.32	$36.98	$36.10	$36.91	$36.91	141,245
2024-04-08	$36.38	$36.65	$36.10	$36.14	$36.14	113,226
2024-04-05	$36.38	$36.59	$36.24	$36.48	$36.48	111,020
2024-04-04	$36.34	$36.89	$36.13	$36.25	$36.25	171,136
2024-04-03	$36.39	$36.58	$36.23	$36.29	$36.29	109,113
2024-04-02	$36.38	$36.50	$36.01	$36.50	$36.50	209,000
2024-04-01	$38.03	$38.03	$36.63	$36.67	$36.67	161,683
2024-03-28	$38.26	$38.42	$37.67	$37.71	$37.71	193,031
2024-03-27	$38.77	$38.77	$37.85	$38.26	$38.26	179,534
2024-03-26	$38.23	$38.61	$37.80	$38.45	$38.45	230,190
2024-03-25	$38.78	$38.78	$37.41	$37.95	$37.95	223,950
2024-03-22	$37.79	$39.54	$37.36	$38.53	$38.53	411,576
2024-03-21	$37.42	$38.41	$36.68	$37.89	$37.89	323,044
2024-03-20	$36.57	$37.55	$36.32	$37.52	$37.52	262,945
2024-03-19	$36.08	$36.77	$36.08	$36.73	$36.73	325,495
2024-03-18	$36.74	$37.45	$35.85	$35.95	$35.95	456,426
2024-03-15	$36.44	$37.47	$36.44	$36.93	$36.93	2,852,124
2024-03-14	$37.23	$37.23	$36.14	$36.51	$36.51	518,071
2024-03-13	$38.17	$38.39	$37.24	$37.37	$37.37	483,684
2024-03-12	$39.82	$39.82	$38.11	$38.23	$38.23	258,434
2024-03-11	$39.07	$39.80	$38.71	$39.56	$39.56	263,065
2024-03-08	$38.67	$39.19	$38.63	$38.99	$38.99	277,278
2024-03-07	$38.13	$38.91	$37.92	$38.58	$38.58	219,229
2024-03-06	$38.61	$38.61	$37.66	$37.80	$37.80	357,013
2024-03-05	$37.79	$38.86	$37.63	$38.46	$38.46	209,390
2024-03-04	$39.17	$39.25	$37.93	$37.96	$37.96	198,425
2024-03-01	$39.39	$39.90	$39.18	$39.33	$39.33	194,199
2024-02-29	$40.11	$40.71	$39.19	$39.44	$39.44	262,475
2024-02-28	$38.33	$39.85	$38.33	$39.80	$39.80	211,559
2024-02-27	$38.88	$39.20	$38.59	$38.69	$38.69	243,387
2024-02-26	$38.41	$39.19	$38.09	$38.81	$38.81	189,776
2024-02-23	$39.17	$39.57	$38.59	$38.59	$38.59	189,340
2024-02-22	$38.94	$39.20	$38.76	$39.09	$39.09	216,093
2024-02-21	$39.23	$39.38	$38.61	$38.99	$38.99	223,761
2024-02-20	$39.98	$40.62	$37.85	$39.23	$39.23	202,593
2024-02-16	$39.64	$40.75	$39.49	$40.47	$40.47	184,979
2024-02-15	$39.55	$39.79	$39.28	$39.71	$39.71	210,997
2024-02-14	$38.54	$39.38	$38.54	$39.37	$39.37	149,139
2024-02-13	$38.59	$39.15	$38.00	$38.20	$38.20	267,833
2024-02-12	$38.78	$39.75	$38.02	$39.16	$39.16	220,208
2024-02-09	$38.35	$38.78	$37.77	$38.76	$38.76	212,976
2024-02-08	$37.87	$38.70	$37.87	$38.40	$38.40	244,840
2024-02-07	$38.00	$38.21	$37.32	$37.81	$37.81	175,792
2024-02-06	$37.39	$38.32	$37.39	$37.72	$37.72	203,618
2024-02-05	$37.38	$37.59	$37.02	$37.46	$37.46	215,913
2024-02-02	$38.08	$38.38	$37.65	$37.68	$37.68	149,708
2024-02-01	$38.52	$38.80	$38.18	$38.36	$38.36	159,940
2024-01-31	$39.11	$39.23	$38.17	$38.44	$38.44	235,681
2024-01-30	$39.18	$39.76	$38.92	$38.98	$38.98	268,132
2024-01-29	$39.95	$40.06	$39.50	$39.64	$39.64	183,197
2024-01-26	$40.02	$40.46	$39.56	$39.81	$39.81	174,333
2024-01-25	$39.91	$40.13	$39.20	$39.86	$39.86	239,666
2024-01-24	$39.84	$40.26	$39.61	$39.64	$39.64	197,931
2024-01-23	$39.86	$40.72	$39.18	$39.61	$39.61	250,544
2024-01-22	$38.57	$39.86	$38.57	$39.69	$39.69	256,773
2024-01-19	$38.56	$38.82	$37.97	$38.34	$38.34	280,351
2024-01-18	$37.69	$38.35	$37.50	$38.35	$38.35	199,296
2024-01-17	$36.91	$37.75	$36.80	$37.42	$37.42	224,127
2024-01-16	$37.71	$37.83	$36.82	$37.24	$37.24	250,151
2024-01-12	$38.15	$38.34	$37.62	$37.73	$37.73	163,365
2024-01-11	$37.68	$38.06	$37.56	$37.72	$37.72	247,194
2024-01-10	$37.42	$38.28	$37.42	$37.96	$37.96	209,714
2024-01-09	$37.43	$37.85	$37.22	$37.62	$37.62	147,795
2024-01-08	$36.63	$37.75	$36.46	$37.72	$37.72	215,007
2024-01-05	$36.92	$37.44	$36.63	$36.69	$36.69	269,897
2024-01-04	$37.92	$37.97	$36.96	$37.08	$37.08	262,089
2024-01-03	$38.03	$38.51	$37.68	$37.70	$37.70	188,790
2024-01-02	$37.40	$38.41	$37.40	$38.09	$38.09	267,831
2023-12-29	$37.60	$38.24	$37.39	$37.70	$37.70	230,947
2023-12-28	$37.49	$37.92	$36.88	$37.75	$37.75	194,412
2023-12-27	$37.48	$38.03	$37.22	$37.49	$37.49	170,111
2023-12-26	$37.60	$38.02	$37.14	$37.39	$37.39	243,743
2023-12-22	$38.46	$38.71	$37.30	$37.51	$37.51	235,336
2023-12-21	$37.86	$38.49	$37.61	$38.47	$38.47	249,397
2023-12-20	$37.31	$38.60	$37.12	$37.72	$37.72	348,858
2023-12-19	$35.79	$37.47	$35.79	$37.20	$37.20	589,899
2023-12-18	$36.98	$37.02	$35.46	$35.76	$35.76	453,238
2023-12-15	$36.94	$37.97	$35.28	$36.66	$36.66	1,196,801
2023-12-14	$40.73	$41.79	$40.62	$41.48	$41.48	356,107
2023-12-13	$39.68	$40.09	$39.15	$40.03	$40.03	225,850
2023-12-12	$40.35	$40.85	$39.84	$39.87	$39.87	166,361
2023-12-11	$39.94	$40.88	$39.73	$40.10	$40.10	306,898
2023-12-08	$39.53	$39.94	$39.47	$39.77	$39.77	124,663
2023-12-07	$39.65	$39.66	$38.95	$39.37	$39.37	182,964
2023-12-06	$39.24	$39.80	$39.04	$39.38	$39.38	103,623
2023-12-05	$39.04	$39.90	$38.99	$39.19	$39.19	198,053
2023-12-04	$38.94	$39.65	$38.91	$39.06	$39.06	176,803
2023-12-01	$37.98	$39.20	$37.64	$39.14	$39.14	150,639
2023-11-30	$37.82	$38.20	$37.27	$37.99	$37.99	174,316
2023-11-29	$38.80	$39.44	$37.72	$37.97	$37.97	150,304
2023-11-28	$38.86	$38.86	$38.12	$38.51	$38.51	105,591
2023-11-27	$39.54	$39.54	$38.42	$38.66	$38.66	116,218
2023-11-24	$39.26	$40.00	$39.26	$39.99	$39.99	68,088
2023-11-22	$39.69	$40.00	$38.88	$39.22	$39.22	151,265
2023-11-21	$38.91	$39.44	$38.87	$39.44	$39.44	141,038
2023-11-20	$39.87	$40.00	$39.22	$39.26	$39.26	158,895
2023-11-17	$39.15	$39.96	$38.86	$39.94	$39.94	151,266
2023-11-16	$39.70	$39.70	$38.65	$38.75	$38.75	171,439
2023-11-15	$38.82	$40.00	$38.82	$39.83	$39.83	191,468
2023-11-14	$38.88	$39.08	$38.26	$38.90	$38.90	298,724
2023-11-13	$38.56	$38.99	$38.15	$38.16	$38.16	176,110
2023-11-10	$38.54	$39.22	$38.54	$38.85	$38.85	156,040
2023-11-09	$39.07	$39.07	$38.37	$38.63	$38.63	104,014
2023-11-08	$38.69	$39.05	$37.91	$39.05	$39.05	117,568
2023-11-07	$39.14	$39.27	$38.46	$38.50	$38.50	143,722
2023-11-06	$39.21	$39.46	$38.81	$39.38	$39.38	168,148
2023-11-03	$39.92	$40.23	$39.30	$39.44	$39.44	195,023
2023-11-02	$38.46	$39.76	$38.46	$39.43	$39.43	150,891
2023-11-01	$36.71	$38.64	$36.71	$38.33	$38.33	167,314
2023-10-31	$37.35	$37.50	$36.84	$36.90	$36.90	272,392
2023-10-30	$37.38	$37.95	$37.15	$37.20	$37.20	152,495
2023-10-27	$37.10	$37.36	$36.63	$37.22	$37.22	144,964
2023-10-26	$37.28	$37.52	$36.98	$37.24	$37.24	132,183
2023-10-25	$36.97	$37.48	$36.73	$37.17	$37.17	153,163
2023-10-24	$37.38	$37.80	$36.99	$37.20	$37.20	167,104
2023-10-23	$37.15	$37.68	$36.91	$37.05	$37.05	224,513
2023-10-20	$37.02	$37.39	$36.73	$37.13	$37.13	186,868
2023-10-19	$37.03	$37.50	$36.51	$36.91	$36.91	196,346
2023-10-18	$36.77	$37.50	$36.00	$36.89	$36.89	231,910
2023-10-17	$37.47	$37.55	$36.64	$36.92	$36.92	257,035
2023-10-16	$37.25	$37.63	$37.12	$37.49	$37.49	176,821
2023-10-13	$37.26	$37.35	$36.73	$37.13	$37.13	173,211
2023-10-12	$37.40	$37.50	$37.01	$37.46	$37.46	147,604
2023-10-11	$36.38	$37.50	$36.38	$37.50	$37.50	203,978
2023-10-10	$37.70	$38.18	$36.52	$36.55	$36.55	221,157
2023-10-09	$36.72	$37.75	$36.36	$37.50	$37.50	245,713
2023-10-06	$37.21	$37.57	$36.79	$36.98	$36.98	180,381
2023-10-05	$37.80	$38.22	$37.20	$37.23	$37.23	232,901
2023-10-04	$38.37	$38.84	$37.81	$37.96	$37.96	223,333
2023-10-03	$37.82	$38.66	$37.82	$38.45	$38.45	157,766
2023-10-02	$37.85	$38.58	$37.84	$38.11	$38.11	262,325
2023-09-29	$38.38	$38.58	$37.85	$38.14	$38.14	207,930
2023-09-28	$38.75	$39.34	$38.33	$38.37	$38.37	262,648
2023-09-27	$37.67	$39.19	$37.47	$38.67	$38.67	291,308
2023-09-26	$36.06	$37.85	$36.06	$37.38	$37.38	339,146
2023-09-25	$33.80	$36.20	$33.69	$36.17	$36.17	519,022
2023-09-22	$32.85	$35.15	$32.50	$33.80	$33.80	1,426,693
2023-09-21	$39.39	$39.47	$38.70	$38.95	$38.95	478,452
2023-09-20	$39.09	$39.59	$38.72	$39.40	$39.40	250,852
2023-09-19	$38.76	$39.44	$38.46	$38.92	$38.92	327,587
2023-09-18	$39.95	$40.19	$38.59	$38.66	$38.66	261,001
2023-09-15	$41.87	$41.87	$39.09	$39.70	$39.70	1,046,465
2023-09-14	$42.03	$42.38	$41.47	$41.80	$41.80	227,062
2023-09-13	$41.52	$41.90	$40.85	$41.79	$41.79	261,240
2023-09-12	$41.46	$41.71	$41.04	$41.37	$41.37	158,581
2023-09-11	$40.68	$41.58	$40.26	$41.46	$41.46	170,818
2023-09-08	$40.76	$40.76	$40.02	$40.64	$40.64	153,860
2023-09-07	$40.91	$41.03	$40.21	$40.82	$40.82	217,266
2023-09-06	$41.11	$41.52	$40.42	$40.91	$40.91	159,870
2023-09-05	$42.49	$42.49	$40.17	$40.90	$40.90	231,505
2023-09-01	$43.52	$44.16	$42.76	$42.93	$42.93	188,332
2023-08-31	$43.28	$44.26	$43.25	$43.45	$43.45	234,684
2023-08-30	$43.67	$44.09	$42.75	$43.09	$43.09	187,506
2023-08-29	$44.14	$44.40	$43.76	$43.89	$43.69	152,765
2023-08-28	$44.06	$44.73	$43.65	$43.87	$43.87	145,845
2023-08-25	$43.38	$44.35	$43.38	$43.84	$43.84	159,788
2023-08-24	$43.23	$43.74	$43.06	$43.25	$43.25	192,110
2023-08-23	$42.98	$43.90	$42.92	$43.41	$43.41	133,465
2023-08-22	$42.65	$43.19	$42.62	$43.00	$43.00	165,569
2023-08-21	$43.38	$43.63	$42.69	$42.76	$42.76	188,108
2023-08-18	$42.05	$43.68	$42.05	$43.42	$43.42	201,568
2023-08-17	$43.48	$43.78	$42.15	$42.38	$42.38	234,771
2023-08-16	$44.37	$44.92	$43.49	$43.52	$43.52	211,461
2023-08-15	$44.80	$45.40	$44.38	$44.78	$44.78	202,233
2023-08-14	$45.46	$45.98	$44.97	$45.18	$45.18	187,509
2023-08-11	$44.23	$45.84	$44.23	$45.81	$45.81	232,510
2023-08-10	$43.68	$44.53	$43.68	$44.22	$44.22	183,592
2023-08-09	$43.72	$43.98	$43.30	$43.61	$43.61	205,580
2023-08-08	$43.88	$44.07	$43.32	$43.78	$43.78	231,934
2023-08-07	$44.04	$45.21	$43.97	$44.20	$44.20	236,537
2023-08-04	$43.66	$44.58	$43.66	$43.98	$43.98	205,970
2023-08-03	$43.71	$44.07	$43.17	$43.78	$43.78	154,791
2023-08-02	$43.87	$44.52	$43.37	$43.59	$43.59	201,858
2023-08-01	$43.25	$44.06	$42.88	$44.00	$44.00	243,049
2023-07-31	$43.47	$44.15	$43.01	$43.19	$43.19	243,189
2023-07-28	$44.70	$45.04	$43.36	$43.45	$43.45	187,305
2023-07-27	$44.24	$44.78	$43.51	$44.35	$44.35	239,856
2023-07-26	$42.85	$44.30	$42.64	$43.80	$43.80	233,928
2023-07-25	$43.11	$43.68	$42.62	$42.73	$42.73	305,889
2023-07-24	$44.37	$45.60	$42.87	$43.43	$43.43	208,125
2023-07-21	$43.85	$45.96	$43.59	$44.35	$44.35	762,732
2023-07-20	$40.72	$40.72	$39.29	$39.78	$39.78	146,136
2023-07-19	$41.41	$41.50	$40.15	$40.47	$40.47	113,691
2023-07-18	$41.29	$41.51	$40.28	$41.37	$41.37	102,657
2023-07-17	$40.29	$41.72	$40.20	$41.18	$41.18	146,671
2023-07-14	$39.51	$40.32	$39.14	$40.15	$40.15	120,352
2023-07-13	$39.14	$39.69	$38.89	$39.63	$39.63	75,086
2023-07-12	$39.42	$39.42	$38.93	$39.00	$39.00	112,509
2023-07-11	$38.83	$38.93	$38.46	$38.92	$38.92	84,218
2023-07-10	$38.36	$39.09	$37.89	$38.73	$38.73	131,786
2023-07-07	$38.23	$39.13	$38.23	$38.50	$38.50	174,756
2023-07-06	$38.15	$38.50	$37.68	$38.28	$38.28	105,768
2023-07-05	$38.62	$38.98	$37.86	$38.58	$38.58	140,268
2023-07-03	$38.66	$39.17	$38.54	$38.85	$38.85	52,370
2023-06-30	$39.20	$39.47	$38.81	$38.89	$38.89	88,863
2023-06-29	$38.39	$39.26	$38.27	$38.98	$38.98	94,256
2023-06-28	$37.70	$38.64	$37.70	$38.42	$38.42	96,005
2023-06-27	$37.71	$38.15	$37.17	$37.78	$37.78	121,889
2023-06-26	$37.00	$37.88	$36.97	$37.51	$37.51	126,194
2023-06-23	$37.95	$38.63	$37.00	$37.14	$37.14	383,103
2023-06-22	$39.35	$39.35	$37.92	$38.31	$38.31	117,475
2023-06-21	$39.41	$39.95	$39.34	$39.36	$39.36	116,689
2023-06-20	$39.30	$39.67	$38.79	$39.60	$39.60	142,562
2023-06-16	$39.23	$39.45	$38.31	$39.23	$39.23	622,578
2023-06-15	$39.14	$39.53	$38.51	$38.92	$38.92	203,038
2023-06-14	$40.66	$40.90	$39.22	$39.31	$39.31	197,397
2023-06-13	$40.75	$40.99	$40.18	$40.59	$40.59	177,627
2023-06-12	$42.25	$42.34	$40.60	$40.75	$40.75	140,608
2023-06-09	$42.61	$42.65	$42.03	$42.36	$42.36	90,254
2023-06-08	$43.25	$43.50	$42.69	$42.70	$42.70	128,567
2023-06-07	$43.27	$43.90	$43.16	$43.40	$43.40	157,151
2023-06-06	$42.11	$43.19	$42.11	$42.93	$42.93	197,926
2023-06-05	$42.36	$43.20	$41.18	$42.08	$42.08	145,723
2023-06-02	$43.52	$44.23	$42.99	$43.87	$43.87	191,132
2023-06-01	$42.40	$43.97	$42.20	$43.27	$43.27	150,833
2023-05-31	$41.84	$42.73	$41.41	$42.48	$42.48	274,689
2023-05-30	$42.13	$43.15	$41.87	$42.07	$42.07	288,696
2023-05-26	$42.42	$42.82	$41.99	$42.01	$42.01	183,043
2023-05-25	$42.08	$42.56	$41.38	$42.27	$42.27	155,388
2023-05-24	$42.19	$42.54	$41.76	$42.27	$42.27	276,807
2023-05-23	$42.14	$43.18	$42.12	$42.37	$42.37	162,375
2023-05-22	$42.76	$43.24	$42.11	$42.28	$42.28	197,666
2023-05-19	$42.21	$42.65	$41.79	$42.42	$42.42	153,821
2023-05-18	$40.91	$41.91	$39.81	$41.71	$41.71	159,851
2023-05-17	$40.59	$41.53	$40.59	$41.05	$41.05	234,831
2023-05-16	$41.07	$41.44	$39.98	$40.27	$40.27	162,935
2023-05-15	$40.41	$41.61	$39.97	$41.18	$41.18	169,353
2023-05-12	$39.40	$40.20	$39.31	$40.19	$40.19	124,136
2023-05-11	$38.56	$39.83	$38.47	$39.47	$39.47	143,791
2023-05-10	$38.32	$39.07	$38.01	$38.97	$38.97	150,394
2023-05-09	$37.55	$38.52	$37.27	$37.84	$37.84	153,381
2023-05-08	$37.45	$38.18	$37.45	$37.75	$37.75	115,358
2023-05-05	$36.76	$37.75	$36.73	$37.41	$37.41	138,465
2023-05-04	$35.48	$36.44	$34.87	$36.13	$36.13	149,479
2023-05-03	$36.06	$36.67	$35.71	$35.77	$35.77	197,704
2023-05-02	$38.45	$38.47	$35.24	$35.81	$35.81	236,253
2023-05-01	$38.25	$39.12	$37.89	$38.54	$38.54	148,201
2023-04-28	$37.47	$38.72	$37.47	$38.47	$38.47	220,588
2023-04-27	$36.48	$37.46	$36.46	$37.39	$37.39	151,570
2023-04-26	$36.51	$37.09	$36.28	$36.57	$36.57	150,095
2023-04-25	$36.33	$36.83	$36.01	$36.69	$36.69	137,294
2023-04-24	$36.41	$36.82	$36.11	$36.62	$36.62	111,998
2023-04-21	$36.20	$36.68	$36.20	$36.32	$36.32	126,957
2023-04-20	$35.89	$36.52	$35.89	$36.32	$36.32	146,474
2023-04-19	$35.25	$36.12	$35.20	$35.92	$35.92	126,130
2023-04-18	$36.03	$36.49	$35.28	$35.45	$35.45	160,132
2023-04-17	$35.32	$36.04	$35.32	$36.01	$36.01	145,199
2023-04-14	$35.34	$35.64	$35.01	$35.38	$35.38	132,772
2023-04-13	$35.16	$35.62	$34.95	$35.26	$35.26	220,635
2023-04-12	$35.60	$35.73	$35.06	$35.11	$35.11	122,050
2023-04-11	$35.25	$35.90	$35.08	$35.41	$35.41	171,808
2023-04-10	$34.75	$35.63	$34.71	$35.16	$35.16	171,184
2023-04-06	$34.65	$35.27	$34.65	$34.97	$34.97	174,753
2023-04-05	$33.68	$34.82	$33.60	$34.68	$34.68	187,524
2023-04-04	$34.71	$34.71	$33.59	$34.02	$34.02	215,230
2023-04-03	$34.29	$35.13	$34.27	$35.00	$35.00	245,251
2023-03-31	$33.32	$34.31	$33.11	$34.22	$34.22	227,524
2023-03-30	$33.75	$34.57	$33.25	$33.28	$33.28	191,799
2023-03-29	$32.51	$33.78	$32.32	$33.72	$33.72	313,922
2023-03-28	$32.50	$33.45	$32.04	$32.17	$32.17	391,669
2023-03-27	$32.47	$34.37	$32.47	$32.70	$32.70	364,591
2023-03-24	$33.35	$35.98	$30.50	$32.12	$32.12	1,126,785
2023-03-23	$42.47	$43.15	$41.26	$41.32	$41.32	180,784
2023-03-22	$43.32	$43.59	$42.30	$42.30	$42.30	108,943
2023-03-21	$43.61	$43.96	$42.91	$43.45	$43.45	205,953
2023-03-20	$42.52	$43.45	$42.21	$43.07	$43.07	187,040
2023-03-17	$42.37	$42.67	$41.80	$42.18	$42.18	550,502
2023-03-16	$41.30	$42.83	$41.01	$42.72	$42.72	164,668
2023-03-15	$41.50	$41.89	$41.09	$41.79	$41.79	190,471
2023-03-14	$42.97	$42.97	$42.08	$42.51	$42.51	126,722
2023-03-13	$42.25	$43.15	$41.47	$41.81	$41.81	175,247
2023-03-10	$43.35	$43.38	$41.93	$42.83	$42.83	251,577
2023-03-09	$44.22	$44.47	$43.58	$43.68	$43.68	89,180
2023-03-08	$44.42	$44.80	$43.57	$44.04	$44.04	105,371
2023-03-07	$44.19	$44.39	$43.68	$44.26	$44.26	91,850
2023-03-06	$46.77	$46.86	$44.15	$44.20	$44.20	175,883
2023-03-03	$46.77	$47.25	$46.54	$46.69	$46.69	165,417
2023-03-02	$46.14	$46.77	$45.61	$46.65	$46.65	188,178
2023-03-01	$45.61	$46.43	$45.61	$46.43	$46.43	112,305
2023-02-28	$45.97	$46.02	$45.44	$45.61	$45.61	263,926
2023-02-27	$45.57	$46.04	$45.02	$46.02	$46.02	114,237
2023-02-24	$45.04	$45.56	$44.88	$45.40	$45.40	107,168
2023-02-23	$45.47	$45.92	$45.27	$45.53	$45.53	119,238
2023-02-22	$45.00	$45.77	$44.42	$45.23	$45.23	173,748
2023-02-21	$45.40	$45.88	$44.74	$44.88	$44.88	134,699
2023-02-17	$45.65	$46.01	$45.21	$45.83	$45.83	151,096
2023-02-16	$45.31	$45.93	$44.54	$45.38	$45.38	143,843
2023-02-15	$45.39	$46.06	$45.01	$45.94	$45.94	109,908
2023-02-14	$45.36	$45.97	$45.07	$45.48	$45.48	108,481
2023-02-13	$45.48	$45.75	$45.08	$45.51	$45.51	114,087
2023-02-10	$45.30	$45.59	$44.34	$45.11	$45.11	105,097
2023-02-09	$45.48	$45.72	$44.43	$45.53	$45.53	104,217
2023-02-08	$45.30	$45.93	$44.37	$45.08	$45.08	117,456
2023-02-07	$44.63	$45.42	$44.13	$45.36	$45.36	118,541
2023-02-06	$45.06	$45.77	$44.42	$44.88	$44.88	182,974
2023-02-03	$44.95	$46.36	$39.84	$45.19	$45.19	175,681
2023-02-02	$45.03	$45.78	$43.29	$45.42	$45.42	214,007
2023-02-01	$43.99	$45.53	$43.15	$45.03	$45.03	206,057
2023-01-31	$43.12	$44.29	$42.65	$44.24	$44.24	221,965
2023-01-30	$42.75	$43.34	$42.53	$42.93	$42.93	128,552
2023-01-27	$43.36	$44.18	$43.02	$43.20	$43.00	101,830
2023-01-26	$43.33	$43.79	$41.00	$43.52	$43.32	96,919
2023-01-25	$43.15	$43.75	$42.90	$43.37	$43.17	94,564
2023-01-24	$42.82	$43.77	$42.40	$43.24	$43.04	89,767
2023-01-23	$42.95	$43.60	$42.75	$43.09	$42.89	96,609
2023-01-20	$42.39	$43.04	$42.08	$43.00	$42.80	136,903
2023-01-19	$41.32	$42.34	$41.32	$42.02	$42.02	133,562
2023-01-18	$42.89	$43.21	$41.63	$41.71	$41.71	119,913
2023-01-17	$42.50	$43.05	$42.13	$42.72	$42.72	149,456
2023-01-13	$41.40	$42.80	$40.86	$42.79	$42.79	124,499
2023-01-12	$41.39	$42.02	$40.93	$41.62	$41.62	139,174
2023-01-11	$40.94	$41.44	$40.81	$41.33	$41.33	123,373
2023-01-10	$40.57	$41.28	$40.57	$40.98	$40.98	290,759
2023-01-09	$40.71	$41.13	$40.32	$40.44	$40.44	129,785
2023-01-06	$40.95	$41.71	$40.51	$40.82	$40.82	149,018
2023-01-05	$40.17	$40.60	$39.92	$40.48	$40.48	149,277
2023-01-04	$40.19	$40.63	$39.98	$40.33	$40.33	161,018
2023-01-03	$39.46	$40.38	$39.38	$40.09	$40.09	143,177
2022-12-30	$39.53	$40.05	$39.23	$39.46	$39.46	125,887
2022-12-29	$39.22	$40.13	$39.21	$39.76	$39.76	114,068
2022-12-28	$39.70	$39.93	$38.82	$38.98	$38.98	129,207
2022-12-27	$39.61	$39.99	$39.43	$39.72	$39.72	147,882
2022-12-23	$39.18	$39.89	$39.18	$39.61	$39.61	126,728
2022-12-22	$39.13	$39.65	$38.78	$39.31	$39.31	153,380
2022-12-21	$38.33	$39.67	$38.11	$39.40	$39.40	241,454
2022-12-20	$36.77	$38.28	$36.47	$38.10	$38.10	414,088
2022-12-19	$36.82	$37.71	$35.73	$37.00	$37.00	467,327
2022-12-16	$36.99	$39.62	$36.27	$36.98	$36.98	1,304,746
2022-12-15	$35.87	$36.11	$34.64	$35.00	$35.00	371,892
2022-12-14	$37.30	$37.53	$36.12	$36.44	$36.44	264,326
2022-12-13	$38.53	$38.84	$37.06	$37.24	$37.24	280,694
2022-12-12	$37.14	$38.30	$36.49	$38.07	$38.07	198,659
2022-12-09	$37.84	$38.26	$36.90	$37.09	$37.09	286,128
2022-12-08	$38.92	$39.01	$37.67	$37.81	$37.81	115,561
2022-12-07	$39.05	$39.44	$38.28	$38.71	$38.71	106,621
2022-12-06	$39.58	$39.99	$39.01	$39.18	$39.18	98,590
2022-12-05	$40.03	$41.10	$39.34	$39.67	$39.67	133,927
2022-12-02	$39.70	$40.99	$39.50	$40.11	$40.11	152,276
2022-12-01	$41.45	$41.45	$39.80	$39.87	$39.87	97,801
2022-11-30	$40.36	$41.25	$39.80	$41.12	$41.12	186,497
2022-11-29	$40.47	$41.02	$39.76	$40.65	$40.65	164,610
2022-11-28	$41.42	$41.64	$40.56	$40.69	$40.69	133,155
2022-11-25	$41.74	$42.24	$41.03	$41.42	$41.42	191,917
2022-11-23	$40.14	$41.99	$40.00	$41.91	$41.91	229,004
2022-11-22	$39.88	$39.93	$39.50	$39.61	$39.61	344,317
2022-11-21	$40.06	$40.58	$39.69	$39.75	$39.75	161,740
2022-11-18	$40.25	$40.39	$39.84	$40.00	$40.00	210,853
2022-11-17	$39.44	$39.94	$39.33	$39.91	$39.91	283,552
2022-11-16	$39.50	$39.97	$38.99	$39.79	$39.79	215,704
2022-11-15	$39.42	$39.98	$39.09	$39.47	$39.47	241,286
2022-11-14	$39.39	$39.98	$39.15	$39.19	$39.19	257,183
2022-11-11	$38.89	$39.64	$38.89	$39.49	$39.49	231,906
2022-11-10	$38.85	$39.25	$38.42	$39.00	$39.00	244,923
2022-11-09	$38.15	$38.62	$37.87	$37.88	$37.88	191,090
2022-11-08	$39.00	$39.41	$38.29	$38.47	$38.47	149,627
2022-11-07	$38.35	$39.31	$37.72	$39.21	$39.21	259,933
2022-11-04	$37.79	$38.33	$37.22	$38.15	$38.15	272,230
2022-11-03	$37.44	$38.03	$37.13	$37.37	$37.37	237,028
2022-11-02	$38.52	$38.94	$37.36	$37.65	$37.65	177,476
2022-11-01	$38.22	$39.21	$38.17	$38.62	$38.62	171,340
2022-10-31	$37.76	$38.20	$37.54	$38.14	$38.14	167,111
2022-10-28	$37.73	$38.11	$37.33	$37.93	$37.93	195,705
2022-10-27	$38.60	$38.92	$37.75	$37.92	$37.92	212,704
2022-10-26	$38.43	$39.81	$38.41	$38.47	$38.47	290,378
2022-10-25	$37.18	$38.72	$37.18	$38.28	$38.28	411,869
2022-10-24	$38.11	$39.11	$37.05	$37.13	$37.13	535,333
2022-10-21	$32.99	$33.92	$32.74	$33.63	$33.63	151,126
2022-10-20	$32.58	$33.13	$32.37	$32.68	$32.68	135,825
2022-10-19	$32.46	$32.96	$32.20	$32.66	$32.66	138,248
2022-10-18	$32.88	$33.55	$32.45	$32.67	$32.67	146,885
2022-10-17	$32.28	$32.97	$32.28	$32.57	$32.57	161,088
2022-10-14	$32.28	$32.86	$32.10	$32.14	$32.14	136,071
2022-10-13	$31.52	$32.43	$31.26	$32.29	$32.29	153,752
2022-10-12	$31.29	$31.89	$30.12	$31.72	$31.72	136,378
2022-10-11	$31.30	$31.68	$30.75	$31.27	$31.27	225,333
2022-10-10	$31.78	$32.40	$31.45	$31.50	$31.50	248,874
2022-10-07	$31.28	$32.15	$30.75	$31.95	$31.95	390,642
2022-10-06	$30.83	$31.60	$30.83	$31.21	$31.21	259,684
2022-10-05	$30.23	$31.15	$30.00	$31.03	$31.03	293,597
2022-10-04	$30.30	$30.86	$29.21	$30.44	$30.44	345,934
2022-10-03	$30.77	$30.86	$28.98	$29.48	$29.48	382,663
2022-09-30	$30.28	$31.67	$30.09	$30.76	$30.76	500,124
2022-09-29	$29.37	$30.65	$28.94	$30.24	$30.24	512,022
2022-09-28	$29.60	$29.65	$28.22	$29.08	$29.08	588,093
2022-09-27	$30.89	$32.30	$29.63	$29.76	$29.76	584,563
2022-09-26	$33.19	$33.19	$29.71	$30.82	$30.82	801,014
2022-09-23	$38.47	$39.46	$33.33	$33.42	$33.42	790,617
2022-09-22	$42.02	$42.02	$40.33	$40.34	$40.34	292,771
2022-09-21	$42.91	$43.02	$41.77	$41.77	$41.77	150,300
2022-09-20	$42.14	$42.75	$41.81	$42.52	$42.52	307,108
2022-09-19	$42.03	$43.17	$41.95	$42.27	$42.27	265,582
2022-09-16	$42.08	$42.50	$41.25	$42.24	$42.24	681,392
2022-09-15	$43.55	$43.81	$41.88	$41.99	$41.99	311,318
2022-09-14	$44.20	$44.56	$43.04	$43.52	$43.52	310,473
2022-09-13	$44.57	$45.49	$44.01	$44.30	$44.30	277,166
2022-09-12	$45.22	$45.84	$44.99	$45.11	$45.11	140,525
2022-09-09	$45.92	$46.25	$45.19	$45.21	$45.21	91,225
2022-09-08	$45.80	$46.20	$45.18	$45.76	$45.76	127,945
2022-09-07	$46.39	$46.71	$45.90	$46.03	$46.03	200,351
2022-09-06	$47.33	$47.63	$45.88	$46.57	$46.57	215,235
2022-09-02	$47.45	$48.28	$47.07	$47.41	$47.41	215,587
2022-09-01	$46.07	$47.27	$45.68	$47.20	$47.20	194,668
2022-08-31	$46.13	$46.68	$45.83	$45.91	$45.91	215,818
2022-08-30	$46.41	$46.41	$45.45	$46.19	$46.19	205,771
2022-08-29	$46.58	$47.01	$44.40	$46.70	$46.50	158,048
2022-08-26	$46.70	$47.70	$46.70	$46.88	$46.88	166,654
2022-08-25	$45.53	$46.68	$45.27	$46.63	$46.63	170,000
2022-08-24	$45.06	$45.50	$44.66	$45.24	$45.24	126,989
2022-08-23	$45.57	$45.89	$44.81	$44.89	$44.89	147,641
2022-08-22	$45.15	$45.74	$44.57	$45.50	$45.50	132,706
2022-08-19	$44.84	$45.76	$44.44	$45.60	$45.60	148,831
2022-08-18	$46.19	$46.19	$44.90	$44.97	$44.97	167,808
2022-08-17	$46.81	$46.81	$45.81	$45.89	$45.89	130,210
2022-08-16	$47.00	$47.20	$46.62	$47.05	$47.05	160,106
2022-08-15	$47.03	$47.94	$46.82	$47.10	$47.10	160,059
2022-08-12	$47.20	$47.24	$46.73	$47.15	$47.15	199,632
2022-08-11	$47.14	$47.61	$46.80	$46.86	$46.86	113,241
2022-08-10	$46.50	$47.30	$45.81	$47.00	$47.00	263,065
2022-08-09	$45.90	$46.53	$45.55	$46.19	$46.19	167,649
2022-08-08	$45.81	$46.56	$45.33	$45.70	$45.70	182,262
2022-08-05	$46.01	$46.80	$44.81	$46.41	$46.41	155,056
2022-08-04	$45.67	$46.89	$44.78	$46.14	$46.14	215,201
2022-08-03	$46.63	$47.04	$45.69	$45.69	$45.69	232,661
2022-08-02	$47.42	$47.66	$45.95	$46.37	$46.37	307,691
2022-08-01	$47.09	$48.13	$46.54	$47.55	$47.55	237,428
2022-07-29	$46.54	$47.15	$46.11	$47.07	$47.07	222,418
2022-07-28	$46.17	$47.04	$45.48	$46.89	$46.89	214,958
2022-07-27	$44.80	$46.26	$44.19	$46.09	$46.09	333,354
2022-07-26	$42.60	$44.87	$42.36	$44.84	$44.84	373,308
2022-07-25	$41.62	$43.87	$41.29	$42.98	$42.98	374,814
2022-07-22	$39.26	$41.78	$38.04	$41.66	$41.66	327,582
2022-07-21	$36.05	$36.96	$35.71	$36.89	$36.89	138,721
2022-07-20	$35.54	$36.50	$35.17	$36.35	$36.35	113,171
2022-07-19	$34.75	$35.85	$34.59	$35.42	$35.42	109,851
2022-07-18	$34.92	$35.15	$34.21	$34.47	$34.47	80,395
2022-07-15	$34.51	$35.26	$34.27	$34.83	$34.83	86,207
2022-07-14	$33.63	$34.08	$33.36	$34.04	$34.04	41,134
2022-07-13	$33.91	$34.29	$33.69	$34.01	$34.01	46,506
2022-07-12	$33.89	$34.75	$33.89	$34.17	$34.17	59,387
2022-07-11	$33.98	$34.12	$33.66	$34.05	$34.05	55,655
2022-07-08	$34.69	$34.72	$33.97	$34.09	$34.09	62,091
2022-07-07	$34.85	$36.33	$34.47	$34.66	$34.66	83,184
2022-07-06	$35.28	$35.37	$34.55	$34.68	$34.68	80,636
2022-07-05	$35.94	$36.09	$34.85	$35.42	$35.42	132,027
2022-07-01	$35.87	$36.40	$35.55	$36.32	$36.32	116,360
2022-06-30	$35.58	$36.31	$35.30	$35.97	$35.97	148,792
2022-06-29	$35.62	$36.05	$35.17	$35.73	$35.73	97,583
2022-06-28	$36.14	$36.59	$35.64	$35.72	$35.72	87,169
2022-06-27	$35.70	$36.14	$35.57	$35.87	$35.87	85,406
2022-06-24	$35.48	$35.72	$35.24	$35.52	$35.52	179,977
2022-06-23	$35.23	$35.37	$35.02	$35.34	$35.34	78,122
2022-06-22	$35.26	$36.01	$35.15	$35.24	$35.24	122,203
2022-06-21	$35.67	$36.09	$35.04	$35.56	$35.56	99,308
2022-06-17	$34.59	$35.70	$34.59	$35.42	$35.42	309,113
2022-06-16	$34.73	$35.03	$34.26	$34.52	$34.52	137,494
2022-06-15	$34.77	$35.50	$34.71	$35.10	$35.10	119,792
2022-06-14	$34.36	$34.70	$34.01	$34.50	$34.50	95,640
2022-06-13	$35.14	$35.31	$34.23	$34.35	$34.35	92,774
2022-06-10	$35.41	$35.92	$35.38	$35.63	$35.63	67,934
2022-06-09	$36.16	$36.25	$35.67	$35.82	$35.82	62,462
2022-06-08	$36.43	$36.84	$36.17	$36.26	$36.26	68,838
2022-06-07	$36.53	$36.81	$36.12	$36.77	$36.77	64,204
2022-06-06	$37.26	$37.44	$36.62	$36.83	$36.83	87,611
2022-06-03	$37.50	$37.50	$36.62	$37.11	$37.11	88,623
2022-06-02	$37.35	$37.76	$36.93	$37.53	$37.53	63,744
2022-06-01	$37.63	$37.68	$35.77	$37.25	$37.25	121,146
2022-05-31	$37.54	$37.88	$37.02	$37.53	$37.53	236,850
2022-05-27	$37.26	$37.93	$37.03	$37.78	$37.78	64,563
2022-05-26	$37.26	$37.46	$36.94	$37.01	$37.01	96,964
2022-05-25	$36.59	$37.95	$36.39	$37.29	$37.29	129,069
2022-05-24	$35.80	$36.83	$35.55	$36.66	$36.66	111,418
2022-05-23	$35.41	$35.96	$35.12	$35.90	$35.90	106,197
2022-05-20	$36.08	$36.57	$34.39	$34.93	$34.93	110,789
2022-05-19	$36.95	$37.48	$35.73	$35.81	$35.81	283,067
2022-05-18	$37.12	$37.74	$37.11	$37.29	$37.29	167,362
2022-05-17	$37.26	$37.43	$36.87	$37.22	$37.22	92,374
2022-05-16	$36.36	$37.02	$36.24	$36.86	$36.86	135,820
2022-05-13	$36.20	$37.03	$35.68	$36.53	$36.53	91,650
2022-05-12	$35.91	$36.22	$35.36	$36.11	$36.11	87,701
2022-05-11	$35.89	$36.66	$35.77	$35.82	$35.82	75,366
2022-05-10	$35.72	$36.52	$35.27	$35.78	$35.78	92,229
2022-05-09	$34.79	$36.31	$34.79	$35.55	$35.55	136,924
2022-05-06	$35.82	$35.88	$34.70	$35.17	$35.17	82,587
2022-05-05	$36.64	$37.05	$35.33	$35.88	$35.88	100,996
2022-05-04	$36.63	$37.03	$36.12	$36.88	$36.88	81,362
2022-05-03	$36.67	$36.87	$36.40	$36.52	$36.52	87,673
2022-05-02	$36.89	$37.74	$36.45	$36.77	$36.77	140,480
2022-04-29	$36.99	$37.59	$36.61	$36.85	$36.85	150,502
2022-04-28	$37.15	$37.24	$36.30	$37.21	$37.21	92,129
2022-04-27	$36.75	$37.56	$36.53	$36.95	$36.80	110,194
2022-04-26	$36.97	$37.44	$36.64	$36.73	$36.58	112,670
2022-04-25	$37.15	$37.34	$36.06	$37.25	$37.10	106,105
2022-04-22	$38.34	$38.91	$37.29	$37.30	$37.15	75,853
2022-04-21	$38.61	$39.42	$38.36	$38.52	$38.37	79,331
2022-04-20	$38.50	$38.67	$38.35	$38.46	$38.31	104,929
2022-04-19	$38.92	$39.62	$38.08	$38.50	$38.35	143,213
2022-04-18	$39.58	$40.06	$38.77	$39.03	$38.87	72,024
2022-04-14	$39.64	$40.41	$39.41	$39.69	$39.53	321,393
2022-04-13	$38.84	$39.80	$38.71	$39.37	$39.21	152,737
2022-04-12	$38.30	$39.13	$38.30	$38.82	$38.66	94,360
2022-04-11	$39.51	$39.72	$38.19	$38.20	$38.05	113,539
2022-04-08	$39.48	$39.84	$39.33	$39.41	$39.25	170,293
2022-04-07	$39.69	$40.02	$39.00	$39.56	$39.40	175,319
2022-04-06	$39.53	$39.89	$39.47	$39.59	$39.43	199,241
2022-04-05	$40.10	$40.65	$39.37	$39.71	$39.55	136,701
2022-04-04	$40.87	$41.12	$39.89	$40.20	$40.04	103,901
2022-04-01	$40.47	$41.35	$39.55	$40.88	$40.72	143,456
2022-03-31	$41.10	$41.48	$40.19	$40.28	$40.12	121,696
2022-03-30	$41.10	$41.93	$40.81	$41.15	$40.98	123,000
2022-03-29	$40.72	$41.43	$40.72	$41.29	$41.12	177,250
2022-03-28	$39.98	$40.50	$39.98	$40.30	$40.14	148,618
2022-03-25	$38.92	$40.20	$38.87	$40.13	$39.97	148,123
2022-03-24	$38.18	$38.95	$38.08	$38.81	$38.65	110,497
2022-03-23	$37.89	$38.36	$37.61	$38.10	$37.95	230,620
2022-03-22	$37.39	$38.48	$37.17	$38.02	$37.87	225,976
2022-03-21	$37.66	$38.88	$36.84	$37.28	$37.13	255,727
2022-03-18	$42.35	$42.35	$36.71	$37.66	$37.51	735,260
2022-03-17	$42.35	$43.36	$41.75	$42.34	$42.17	237,022
2022-03-16	$42.93	$43.35	$42.34	$42.61	$42.44	150,190
2022-03-15	$42.21	$42.81	$41.88	$42.72	$42.55	84,815
2022-03-14	$42.03	$42.15	$41.45	$41.98	$41.81	81,779
2022-03-11	$41.80	$42.13	$41.67	$41.88	$41.71	76,398
2022-03-10	$41.00	$41.51	$40.81	$41.49	$41.32	106,594
2022-03-09	$42.13	$42.13	$41.28	$41.43	$41.26	76,402
2022-03-08	$42.28	$43.00	$41.49	$41.61	$41.44	92,787
2022-03-07	$42.78	$42.95	$41.98	$42.26	$42.09	84,131
2022-03-04	$42.60	$43.12	$42.33	$42.66	$42.49	106,834
2022-03-03	$42.95	$43.14	$40.51	$43.01	$42.84	94,478
2022-03-02	$41.59	$43.43	$41.59	$42.91	$42.74	107,880
2022-03-01	$42.08	$42.28	$41.13	$41.41	$41.24	245,047
2022-02-28	$41.63	$42.20	$41.63	$42.08	$41.91	216,162
2022-02-25	$41.89	$42.34	$41.55	$42.14	$41.97	96,092
2022-02-24	$41.41	$42.08	$40.65	$41.64	$41.47	120,551
2022-02-23	$43.00	$43.34	$42.01	$42.24	$42.07	120,830
2022-02-22	$43.16	$43.71	$42.62	$42.64	$42.47	283,267
2022-02-18	$42.81	$43.49	$42.58	$43.01	$42.84	162,652
2022-02-17	$43.21	$43.21	$42.19	$42.85	$42.68	98,872
2022-02-16	$42.77	$43.71	$42.77	$43.55	$43.38	143,943
2022-02-15	$41.98	$43.05	$41.82	$42.99	$42.82	109,337
2022-02-14	$41.15	$41.93	$40.93	$41.71	$41.54	139,476
2022-02-11	$40.63	$41.22	$40.47	$41.13	$40.96	89,300
2022-02-10	$40.60	$41.05	$40.51	$40.61	$40.45	88,830
2022-02-09	$41.38	$41.58	$40.75	$41.10	$40.93	59,970
2022-02-08	$40.82	$41.59	$40.82	$41.42	$41.25	65,563
2022-02-07	$40.82	$41.90	$40.44	$40.90	$40.74	63,496
2022-02-04	$40.24	$41.23	$39.62	$40.88	$40.72	137,933
2022-02-03	$40.35	$41.15	$40.28	$40.30	$40.14	60,548
2022-02-02	$41.30	$41.50	$40.33	$40.78	$40.62	97,765
2022-02-01	$40.83	$41.71	$40.64	$41.25	$41.08	161,428
2022-01-31	$40.46	$41.51	$40.22	$41.02	$40.86	105,352
2022-01-28	$40.12	$40.80	$39.68	$40.60	$40.44	83,049
2022-01-27	$40.77	$41.12	$39.97	$40.24	$39.93	94,039
2022-01-26	$41.36	$42.34	$40.15	$40.75	$40.44	171,065
2022-01-25	$41.37	$41.37	$40.31	$40.86	$40.55	109,739
2022-01-24	$40.63	$41.91	$40.06	$41.73	$41.41	140,353
2022-01-21	$40.25	$41.60	$40.01	$40.94	$40.63	119,473
2022-01-20	$40.78	$41.41	$40.32	$40.53	$40.22	104,348
2022-01-19	$41.68	$41.86	$40.69	$40.82	$40.51	98,660
2022-01-18	$42.79	$42.86	$41.44	$41.67	$41.35	106,870
2022-01-14	$42.75	$43.16	$42.51	$43.01	$42.68	96,291
2022-01-13	$42.46	$43.54	$42.29	$43.04	$42.71	171,347
2022-01-12	$42.72	$42.80	$41.81	$42.43	$42.10	88,242
2022-01-11	$42.23	$42.70	$41.84	$42.69	$42.36	101,819
2022-01-10	$42.25	$42.40	$41.43	$42.34	$42.01	126,942
2022-01-07	$42.29	$42.85	$40.95	$42.14	$41.82	103,149
2022-01-06	$40.85	$42.63	$40.79	$42.57	$42.24	178,187
2022-01-05	$40.88	$41.46	$40.68	$40.96	$40.65	91,289
2022-01-04	$40.79	$41.10	$40.45	$40.78	$40.47	108,288
2022-01-03	$40.06	$40.95	$39.96	$40.53	$40.22	100,039
2021-12-31	$40.36	$40.81	$39.84	$39.96	$39.65	66,138
2021-12-30	$40.64	$40.99	$40.24	$40.57	$40.26	56,817
2021-12-29	$41.01	$41.01	$40.58	$40.64	$40.33	48,309
2021-12-28	$40.90	$41.50	$40.28	$41.01	$40.69	60,118
2021-12-27	$40.75	$41.05	$40.19	$40.85	$40.54	106,959
2021-12-23	$40.07	$41.18	$40.00	$40.42	$40.11	105,842
2021-12-22	$38.94	$40.43	$38.87	$40.28	$39.97	67,444
2021-12-21	$38.55	$39.19	$38.16	$38.94	$38.64	113,910
2021-12-20	$37.67	$38.82	$37.36	$38.42	$38.12	191,803
2021-12-17	$39.05	$39.82	$35.94	$38.05	$37.76	761,596
2021-12-16	$37.50	$37.50	$35.51	$35.78	$35.51	144,450
2021-12-15	$37.09	$37.37	$36.43	$37.16	$36.87	193,334
2021-12-14	$36.60	$37.42	$36.60	$37.06	$36.78	122,903
2021-12-13	$37.64	$37.64	$36.53	$36.63	$36.35	107,558
2021-12-10	$38.25	$38.49	$37.68	$37.84	$37.55	61,388
2021-12-09	$38.41	$39.05	$37.97	$37.98	$37.69	48,889
2021-12-08	$38.75	$39.16	$38.25	$38.73	$38.43	60,202
2021-12-07	$38.74	$39.26	$38.53	$38.70	$38.40	76,093
2021-12-06	$37.96	$38.70	$37.34	$38.45	$38.15	97,315
2021-12-03	$37.69	$37.69	$37.00	$37.49	$37.20	107,631
2021-12-02	$36.94	$37.77	$36.88	$37.64	$37.35	79,163
2021-12-01	$38.28	$38.84	$36.76	$36.77	$36.49	108,920
2021-11-30	$37.45	$37.91	$37.17	$37.64	$37.35	168,912
2021-11-29	$37.96	$38.70	$37.36	$37.85	$37.56	92,290
2021-11-26	$38.13	$38.19	$37.50	$37.54	$37.25	87,778
2021-11-24	$39.29	$39.89	$39.19	$39.20	$38.90	73,139
2021-11-23	$39.02	$39.57	$38.67	$39.37	$39.07	83,784
2021-11-22	$38.27	$39.38	$38.07	$38.79	$38.49	107,014
2021-11-19	$37.91	$38.35	$37.84	$38.00	$37.71	79,240
2021-11-18	$38.02	$38.26	$37.45	$38.25	$37.96	111,709
2021-11-17	$38.16	$38.37	$37.83	$37.96	$37.67	98,987
2021-11-16	$38.44	$38.69	$38.12	$38.31	$38.02	67,707
2021-11-15	$38.72	$39.90	$38.29	$38.45	$38.15	108,541
2021-11-12	$38.82	$39.47	$38.50	$38.64	$38.34	55,475
2021-11-11	$38.61	$39.21	$38.45	$38.81	$38.51	60,933
2021-11-10	$38.73	$39.42	$38.55	$38.57	$38.27	85,716
2021-11-09	$39.02	$39.45	$38.57	$38.87	$38.57	71,207
2021-11-08	$39.50	$39.64	$38.33	$39.22	$38.92	93,471
2021-11-05	$39.04	$39.39	$38.55	$39.30	$39.00	112,582
2021-11-04	$38.50	$38.85	$38.30	$38.52	$38.22	112,193
2021-11-03	$37.42	$38.68	$37.09	$38.34	$38.05	122,014
2021-11-02	$37.27	$37.54	$36.48	$37.35	$37.06	103,013
2021-11-01	$36.41	$37.39	$36.41	$37.22	$36.93	129,592
2021-10-29	$35.93	$36.56	$35.90	$36.19	$35.91	126,182
2021-10-28	$35.49	$36.04	$35.49	$35.99	$35.71	75,163
2021-10-27	$35.73	$35.90	$35.61	$35.61	$35.19	123,046
2021-10-26	$35.88	$36.33	$35.74	$35.89	$35.47	71,219
2021-10-25	$35.34	$36.05	$35.08	$35.92	$35.50	96,717
2021-10-22	$35.35	$35.53	$35.12	$35.27	$34.85	56,237
2021-10-21	$35.46	$36.40	$35.07	$35.33	$34.91	98,524
2021-10-20	$35.31	$35.43	$34.94	$35.36	$34.94	78,798
2021-10-19	$35.27	$35.42	$34.82	$35.26	$34.84	79,607
2021-10-18	$35.38	$36.00	$34.97	$35.03	$34.62	85,939
2021-10-15	$36.71	$36.80	$35.52	$35.57	$35.15	107,661
2021-10-14	$35.99	$36.31	$35.90	$36.26	$35.83	61,869
2021-10-13	$36.48	$36.67	$35.81	$35.91	$35.49	65,344
2021-10-12	$36.36	$36.65	$36.08	$36.55	$36.12	63,941
2021-10-11	$36.79	$36.98	$36.19	$36.45	$36.02	62,759
2021-10-08	$37.03	$37.48	$36.63	$36.65	$36.22	72,053
2021-10-07	$37.08	$37.50	$36.99	$37.06	$36.62	105,276
2021-10-06	$36.89	$37.58	$36.89	$36.97	$36.53	119,156
2021-10-05	$37.06	$37.47	$36.81	$37.04	$36.60	108,055
2021-10-04	$36.43	$37.04	$36.15	$36.95	$36.51	114,552
2021-10-01	$35.65	$36.88	$35.47	$36.58	$36.15	247,337
2021-09-30	$35.62	$36.40	$35.62	$35.65	$35.23	146,200
2021-09-29	$34.56	$35.56	$34.42	$35.39	$34.97	116,242
2021-09-28	$34.66	$35.85	$34.40	$34.46	$34.05	160,684
2021-09-27	$33.42	$34.98	$33.42	$34.51	$34.10	172,255
2021-09-24	$33.43	$33.90	$32.68	$33.20	$32.81	226,701
2021-09-23	$33.74	$34.11	$33.68	$33.93	$33.53	110,683
2021-09-22	$33.31	$33.95	$33.31	$33.63	$33.23	95,999
2021-09-21	$33.23	$33.42	$32.52	$33.06	$32.67	113,556
2021-09-20	$33.58	$33.74	$32.66	$33.01	$32.62	130,749
2021-09-17	$33.79	$34.28	$32.92	$34.25	$33.85	629,105
2021-09-16	$34.54	$34.54	$33.59	$33.67	$33.27	118,143
2021-09-15	$33.20	$34.30	$33.14	$34.24	$33.84	125,842
2021-09-14	$33.49	$34.34	$32.90	$33.29	$32.90	126,611
2021-09-13	$32.98	$33.33	$32.68	$33.21	$32.82	117,222
2021-09-10	$33.29	$33.56	$32.72	$32.76	$32.37	108,248
2021-09-09	$33.32	$33.75	$33.07	$33.22	$32.83	111,892
2021-09-08	$34.50	$35.05	$33.34	$33.43	$33.04	105,578
2021-09-07	$33.44	$35.22	$33.44	$34.74	$34.33	154,828
2021-09-03	$33.56	$33.56	$32.96	$33.45	$33.06	128,630
2021-09-02	$33.50	$33.77	$33.33	$33.62	$33.22	91,033
2021-09-01	$33.31	$33.69	$32.95	$33.48	$33.08	83,656
2021-08-31	$33.11	$33.60	$33.06	$33.24	$32.85	92,005
2021-08-30	$33.58	$33.62	$32.97	$33.17	$32.78	80,991
2021-08-27	$33.31	$33.86	$33.25	$33.68	$33.13	129,006
2021-08-26	$33.72	$34.11	$33.22	$33.26	$32.72	105,027
2021-08-25	$33.71	$34.43	$33.65	$33.71	$33.16	99,581
2021-08-24	$33.80	$34.04	$33.51	$33.71	$33.16	155,851
2021-08-23	$34.05	$34.33	$33.25	$33.80	$33.25	204,574
2021-08-20	$33.01	$34.06	$33.01	$33.90	$33.35	98,333
2021-08-19	$32.74	$33.18	$32.21	$33.10	$32.56	126,950
2021-08-18	$33.18	$33.75	$32.64	$32.89	$32.36	96,517
2021-08-17	$33.22	$33.43	$32.75	$33.20	$32.66	94,207
2021-08-16	$33.07	$33.69	$32.90	$33.48	$32.94	52,948
2021-08-13	$33.52	$33.52	$33.11	$33.26	$32.72	44,677
2021-08-12	$33.62	$33.66	$33.09	$33.38	$32.84	76,643
2021-08-11	$33.90	$34.03	$33.37	$33.58	$33.03	82,212
2021-08-10	$34.24	$34.28	$33.80	$33.95	$33.40	57,680
2021-08-09	$34.35	$34.44	$33.83	$34.24	$33.68	72,759
2021-08-06	$34.68	$34.88	$34.28	$34.54	$33.98	68,726
2021-08-05	$33.76	$34.59	$33.76	$34.37	$33.81	115,426
2021-08-04	$33.27	$33.72	$32.85	$33.53	$32.99	155,778
2021-08-03	$33.80	$33.80	$33.11	$33.68	$33.13	152,605
2021-08-02	$33.61	$34.20	$33.51	$33.66	$33.11	133,195
2021-07-30	$33.37	$33.83	$33.31	$33.61	$33.06	108,488
2021-07-29	$34.06	$34.07	$33.52	$33.56	$33.01	86,234
2021-07-28	$33.71	$34.39	$33.41	$33.72	$33.17	89,363
2021-07-27	$34.05	$34.31	$33.43	$33.69	$33.14	120,752
2021-07-26	$33.47	$34.74	$33.47	$34.44	$33.88	118,664
2021-07-23	$34.26	$34.90	$33.11	$33.32	$32.78	139,354
2021-07-22	$34.60	$34.77	$33.65	$33.89	$33.34	117,983
2021-07-21	$34.52	$35.32	$34.49	$34.84	$34.27	245,393
2021-07-20	$33.58	$34.66	$33.43	$34.28	$33.72	237,861
2021-07-19	$33.07	$34.07	$32.62	$33.48	$32.94	164,227
2021-07-16	$34.39	$34.57	$33.76	$33.80	$33.25	187,202
2021-07-15	$34.25	$34.75	$33.80	$34.07	$33.52	219,486
2021-07-14	$36.09	$36.16	$34.00	$34.16	$33.60	266,409
2021-07-13	$37.15	$37.64	$35.72	$35.83	$35.25	259,721
2021-07-12	$37.28	$37.41	$36.72	$37.29	$36.68	61,304
2021-07-09	$37.00	$37.61	$36.70	$37.47	$36.86	58,615
2021-07-08	$36.50	$37.25	$36.19	$36.63	$36.03	95,600
2021-07-07	$37.16	$37.65	$36.77	$37.01	$36.41	112,831
2021-07-06	$37.81	$37.92	$36.65	$37.33	$36.72	83,095
2021-07-02	$37.77	$37.91	$37.46	$37.73	$37.12	81,335
2021-07-01	$38.20	$38.25	$37.76	$37.82	$37.21	81,522
2021-06-30	$37.31	$38.10	$37.00	$37.89	$37.27	119,969
2021-06-29	$38.05	$38.05	$37.33	$37.36	$36.75	74,645
2021-06-28	$38.01	$38.33	$37.53	$37.78	$37.17	97,974
2021-06-25	$38.24	$38.78	$38.04	$38.16	$37.54	272,609
2021-06-24	$38.61	$38.61	$38.08	$38.30	$37.68	55,902
2021-06-23	$38.68	$38.69	$38.15	$38.33	$37.71	101,686
2021-06-22	$38.44	$38.79	$38.11	$38.48	$37.85	102,926
2021-06-21	$37.56	$38.67	$37.10	$38.51	$37.88	161,987
2021-06-18	$38.25	$38.32	$36.88	$37.27	$36.66	350,924
2021-06-17	$38.83	$38.83	$38.02	$38.71	$38.08	152,033
2021-06-16	$38.46	$38.83	$38.17	$38.79	$38.16	197,399
2021-06-15	$39.14	$39.23	$38.42	$38.76	$38.13	147,602
2021-06-14	$39.32	$39.76	$38.87	$39.06	$38.43	173,315
2021-06-11	$39.85	$39.95	$39.18	$39.59	$38.95	179,552
2021-06-10	$40.47	$40.47	$39.63	$39.76	$39.11	196,602
2021-06-09	$39.97	$40.24	$39.86	$40.19	$39.54	168,713
2021-06-08	$38.43	$40.47	$37.98	$40.04	$39.39	520,846
2021-06-07	$35.36	$38.49	$35.36	$38.45	$37.83	410,801
2021-06-04	$34.89	$35.62	$34.31	$35.58	$35.00	120,664
2021-06-03	$34.50	$34.74	$34.04	$34.70	$34.14	105,191
2021-06-02	$34.83	$34.97	$34.44	$34.75	$34.19	168,406
2021-06-01	$33.88	$34.77	$32.79	$34.69	$34.13	182,357
2021-05-28	$34.27	$34.27	$32.99	$33.68	$33.13	98,329
2021-05-27	$33.27	$33.81	$32.97	$33.26	$32.72	133,331
2021-05-26	$32.51	$32.92	$32.42	$32.86	$32.33	85,858
2021-05-25	$32.82	$33.00	$32.31	$32.36	$31.83	139,463
2021-05-24	$32.97	$33.12	$32.65	$32.90	$32.37	117,799
2021-05-21	$33.05	$33.07	$32.33	$32.80	$32.27	487,711
2021-05-20	$32.50	$32.98	$31.88	$32.80	$32.27	148,318
2021-05-19	$32.41	$32.59	$31.84	$32.51	$31.98	118,016
2021-05-18	$33.31	$33.64	$32.54	$32.63	$32.10	157,229
2021-05-17	$33.73	$33.73	$32.52	$33.15	$32.61	121,873
2021-05-14	$32.47	$33.65	$31.74	$33.35	$32.81	207,767
2021-05-13	$31.01	$32.40	$30.93	$32.27	$31.75	148,449
2021-05-12	$30.94	$31.38	$30.55	$30.97	$30.47	127,091
2021-05-11	$30.96	$31.18	$30.54	$30.95	$30.45	113,987
2021-05-10	$31.44	$31.83	$31.08	$31.25	$30.74	166,865
2021-05-07	$31.19	$31.61	$30.75	$31.31	$30.80	86,874
2021-05-06	$31.30	$31.64	$30.87	$31.25	$30.74	105,334
2021-05-05	$31.05	$31.33	$30.50	$31.27	$30.76	112,501
2021-05-04	$30.91	$31.09	$30.58	$30.93	$30.43	116,674
2021-05-03	$30.60	$31.04	$30.39	$30.99	$30.49	180,017
2021-04-30	$30.15	$30.83	$30.12	$30.33	$29.84	207,942
2021-04-29	$30.57	$30.96	$30.21	$30.43	$29.94	119,145
2021-04-28	$30.60	$30.60	$30.11	$30.48	$29.84	137,501
2021-04-27	$30.74	$30.95	$30.22	$30.29	$29.65	139,341
2021-04-26	$31.22	$31.22	$30.77	$30.82	$30.17	86,825
2021-04-23	$30.37	$31.38	$30.28	$31.25	$30.59	187,974
2021-04-22	$30.50	$30.91	$30.15	$30.23	$29.59	145,876
2021-04-21	$29.88	$30.72	$29.88	$30.59	$29.95	109,564
2021-04-20	$31.43	$31.43	$30.10	$30.28	$29.64	151,557
2021-04-19	$32.22	$32.38	$31.32	$31.50	$30.84	85,502
2021-04-16	$32.42	$32.59	$31.63	$32.15	$31.47	191,941
2021-04-15	$32.09	$32.69	$32.08	$32.39	$31.71	256,237
2021-04-14	$31.29	$32.06	$31.11	$32.03	$31.36	198,477
2021-04-13	$30.95	$31.27	$30.75	$31.25	$30.59	202,343
2021-04-12	$30.69	$31.17	$30.54	$31.11	$30.45	168,252
2021-04-09	$30.65	$30.89	$30.43	$30.63	$29.98	251,499
2021-04-08	$30.39	$30.78	$29.88	$30.75	$30.10	135,981
2021-04-07	$31.39	$31.39	$30.19	$30.44	$29.80	177,148
2021-04-06	$31.42	$31.86	$31.04	$31.29	$30.63	211,555
2021-04-05	$30.82	$31.61	$30.23	$31.43	$30.77	174,712
2021-04-01	$30.11	$30.70	$29.17	$30.63	$29.98	174,811
2021-03-31	$29.99	$30.40	$29.53	$30.11	$29.48	440,313
2021-03-30	$29.85	$30.38	$29.75	$30.09	$29.46	166,016
2021-03-29	$29.53	$30.25	$29.31	$29.85	$29.22	266,921
2021-03-26	$29.18	$29.61	$28.64	$29.56	$28.94	150,753
2021-03-25	$28.46	$29.24	$28.21	$28.92	$28.31	203,581
2021-03-24	$28.60	$29.05	$28.42	$28.46	$27.86	270,215
2021-03-23	$29.15	$29.16	$27.86	$28.44	$27.84	333,578
2021-03-22	$31.21	$31.28	$29.13	$29.51	$28.89	286,183
2021-03-19	$31.15	$32.53	$30.64	$31.48	$30.82	650,677
2021-03-18	$30.55	$31.85	$30.54	$31.46	$30.80	377,768
2021-03-17	$30.09	$30.73	$29.76	$30.55	$29.91	254,628
2021-03-16	$29.87	$30.17	$29.63	$30.09	$29.46	133,614
2021-03-15	$31.27	$31.72	$29.80	$30.03	$29.40	147,596
2021-03-12	$30.63	$31.39	$30.63	$31.30	$30.64	207,482
2021-03-11	$31.29	$31.29	$30.40	$30.46	$29.82	148,703
2021-03-10	$30.36	$31.09	$29.91	$30.98	$30.33	159,928
2021-03-09	$30.99	$31.08	$29.53	$30.24	$29.60	286,996
2021-03-08	$29.71	$31.20	$29.63	$30.99	$30.34	202,504
2021-03-05	$29.61	$29.80	$28.70	$29.55	$28.93	235,188
2021-03-04	$29.43	$29.92	$28.79	$29.14	$28.53	147,178
2021-03-03	$28.99	$29.95	$28.88	$29.40	$28.78	161,988
2021-03-02	$29.42	$29.55	$28.32	$28.69	$28.09	154,103
2021-03-01	$29.17	$29.71	$28.84	$29.60	$28.98	84,938
2021-02-26	$29.14	$29.31	$28.43	$28.80	$28.19	176,495
2021-02-25	$30.20	$30.49	$29.23	$29.30	$28.68	134,139
2021-02-24	$29.27	$30.16	$29.24	$30.08	$29.45	173,668
2021-02-23	$28.91	$29.40	$28.62	$29.27	$28.65	176,232
2021-02-22	$28.22	$29.45	$28.22	$29.07	$28.46	361,001
2021-02-19	$27.79	$28.38	$27.61	$28.21	$27.62	265,375
2021-02-18	$28.04	$28.40	$27.61	$27.66	$27.08	72,755
2021-02-17	$28.38	$28.71	$28.10	$28.22	$27.63	69,738
2021-02-16	$28.40	$28.65	$28.25	$28.57	$27.97	103,880
2021-02-12	$28.17	$28.37	$27.85	$28.29	$27.69	100,582
2021-02-11	$28.07	$28.28	$27.53	$28.21	$27.62	156,304
2021-02-10	$28.25	$28.30	$27.83	$27.96	$27.37	92,358
2021-02-09	$27.60	$28.15	$27.36	$28.06	$27.47	99,156
2021-02-08	$27.54	$27.84	$27.31	$27.69	$27.11	87,211
2021-02-05	$27.55	$27.55	$26.97	$27.21	$26.64	48,260
2021-02-04	$26.25	$27.24	$26.25	$27.18	$26.61	124,321
2021-02-03	$25.78	$26.23	$25.74	$26.18	$25.63	84,412
2021-02-02	$25.98	$26.15	$25.44	$26.05	$25.50	154,394
2021-02-01	$26.01	$26.01	$25.35	$25.81	$25.27	107,531
2021-01-29	$25.56	$26.21	$25.33	$25.77	$25.23	195,336
2021-01-28	$25.83	$26.28	$24.69	$25.68	$25.14	188,208
2021-01-27	$26.45	$26.47	$25.69	$25.92	$25.23	159,834
2021-01-26	$26.86	$27.21	$26.38	$26.48	$25.77	123,745
2021-01-25	$26.53	$26.90	$26.15	$26.74	$26.02	100,483
2021-01-22	$26.13	$26.79	$25.95	$26.75	$26.03	81,889
2021-01-21	$26.65	$26.76	$26.32	$26.40	$25.69	134,095
2021-01-20	$25.92	$26.63	$25.92	$26.60	$25.89	138,308
2021-01-19	$26.22	$26.34	$25.62	$25.98	$25.28	143,466
2021-01-15	$26.22	$26.54	$25.91	$26.10	$25.40	120,206
2021-01-14	$25.76	$26.90	$25.74	$26.43	$25.72	136,373
2021-01-13	$25.74	$26.18	$25.60	$25.72	$25.03	106,829
2021-01-12	$26.09	$26.47	$25.46	$26.19	$25.49	98,657
2021-01-11	$25.75	$26.69	$25.73	$25.85	$25.16	177,672
2021-01-08	$26.90	$26.90	$25.62	$25.96	$25.27	147,899
2021-01-07	$26.83	$27.12	$26.03	$26.74	$26.02	173,996
2021-01-06	$25.44	$26.98	$25.44	$26.88	$26.16	288,096
2021-01-05	$24.42	$25.50	$24.40	$25.10	$24.43	127,937
2021-01-04	$25.00	$25.03	$23.96	$24.43	$23.78	169,922
2020-12-31	$24.01	$25.04	$24.01	$25.00	$24.33	170,461
2020-12-30	$24.54	$24.86	$24.12	$24.27	$23.62	182,171
2020-12-29	$24.90	$25.46	$24.27	$24.47	$23.82	208,747
2020-12-28	$24.71	$25.48	$24.47	$25.20	$24.53	227,202
2020-12-24	$23.84	$24.57	$23.84	$24.47	$23.82	121,520
2020-12-23	$23.14	$23.95	$22.94	$23.86	$23.22	187,162
2020-12-22	$23.12	$23.53	$22.92	$23.08	$22.46	180,277
2020-12-21	$24.00	$24.29	$22.95	$23.12	$22.50	521,494
2020-12-18	$24.26	$25.36	$22.37	$24.28	$23.63	1,847,520
2020-12-17	$26.58	$27.49	$26.50	$26.91	$26.19	243,418
2020-12-16	$27.05	$27.38	$26.25	$26.55	$25.84	189,099
2020-12-15	$26.56	$27.15	$26.20	$27.04	$26.32	111,660
2020-12-14	$26.18	$26.62	$25.90	$26.28	$25.58	144,505
2020-12-11	$25.83	$26.12	$25.75	$25.91	$25.21	92,040
2020-12-10	$25.81	$26.05	$25.42	$25.96	$25.27	79,601
2020-12-09	$25.71	$25.96	$25.30	$25.88	$25.19	126,054
2020-12-08	$24.96	$25.67	$24.96	$25.64	$24.95	206,937
2020-12-07	$24.70	$25.25	$24.43	$24.96	$24.29	93,213
2020-12-04	$24.37	$25.05	$24.37	$25.00	$24.33	92,654
2020-12-03	$24.25	$24.42	$23.79	$24.23	$23.58	76,086
2020-12-02	$23.98	$24.20	$23.59	$24.00	$23.36	113,107
2020-12-01	$24.06	$24.65	$23.95	$24.07	$23.43	164,080
2020-11-30	$24.26	$24.26	$23.59	$23.72	$23.09	174,934
2020-11-27	$24.60	$24.65	$23.81	$24.27	$23.62	58,628
2020-11-25	$25.14	$25.14	$24.09	$24.61	$23.95	77,154
2020-11-24	$24.65	$25.34	$24.34	$25.31	$24.63	206,603
2020-11-23	$24.30	$24.60	$24.03	$24.29	$23.64	164,853
2020-11-20	$23.06	$24.25	$23.00	$24.05	$23.41	261,055
2020-11-19	$22.94	$23.26	$22.62	$23.20	$22.58	120,433
2020-11-18	$23.51	$23.67	$22.90	$22.92	$22.31	127,705
2020-11-17	$23.45	$23.74	$22.69	$23.51	$22.88	146,332
2020-11-16	$23.19	$23.68	$22.95	$23.54	$22.91	141,757
2020-11-13	$21.86	$22.85	$21.77	$22.68	$22.07	169,350
2020-11-12	$21.86	$22.06	$21.22	$21.65	$21.07	217,356
2020-11-11	$23.68	$23.73	$21.90	$22.05	$21.46	103,791
2020-11-10	$22.85	$23.92	$22.80	$23.48	$22.85	234,796
2020-11-09	$21.33	$23.12	$21.33	$22.68	$22.07	266,290
2020-11-06	$20.32	$20.59	$19.94	$20.00	$19.46	112,382
2020-11-05	$19.69	$20.41	$19.58	$20.30	$19.76	338,848
2020-11-04	$19.75	$20.00	$19.26	$19.69	$19.16	362,588
2020-11-03	$20.41	$20.53	$19.95	$20.02	$19.48	334,334
2020-11-02	$20.00	$20.59	$19.71	$20.10	$19.56	123,892
2020-10-30	$20.08	$20.10	$19.37	$19.76	$19.23	282,179
2020-10-29	$20.19	$20.40	$19.79	$20.07	$19.53	141,444
2020-10-28	$20.55	$21.04	$20.24	$20.34	$19.65	148,603
2020-10-27	$21.59	$21.59	$20.79	$20.94	$20.22	120,658
2020-10-26	$21.86	$22.00	$21.26	$21.56	$20.83	135,204
2020-10-23	$21.55	$22.16	$21.16	$22.09	$21.34	162,762
2020-10-22	$21.24	$21.46	$20.83	$21.40	$20.67	163,890
2020-10-21	$20.66	$21.59	$20.66	$21.22	$20.50	130,324
2020-10-20	$21.48	$21.68	$21.23	$21.31	$20.59	135,606
2020-10-19	$21.64	$21.67	$21.09	$21.32	$20.60	309,828
2020-10-16	$21.62	$21.72	$21.42	$21.47	$20.74	122,357
2020-10-15	$21.13	$21.80	$21.10	$21.74	$21.00	125,116
2020-10-14	$21.84	$21.93	$21.55	$21.55	$20.82	91,133
2020-10-13	$21.62	$21.98	$21.32	$21.76	$21.02	93,925
2020-10-12	$21.88	$21.96	$21.48	$21.86	$21.12	121,460
2020-10-09	$21.81	$21.99	$21.44	$21.66	$20.92	122,608
2020-10-08	$21.74	$21.77	$21.18	$21.61	$20.88	144,788
2020-10-07	$21.69	$21.82	$21.30	$21.55	$20.82	189,777
2020-10-06	$22.18	$22.32	$21.51	$21.54	$20.81	283,193
2020-10-05	$21.55	$22.06	$21.37	$21.97	$21.22	280,467
2020-10-02	$21.00	$21.59	$20.69	$21.41	$20.68	233,589
2020-10-01	$20.89	$21.37	$20.69	$21.35	$20.62	275,853
2020-09-30	$20.78	$21.19	$20.71	$20.99	$20.28	298,107
2020-09-29	$20.67	$21.02	$20.57	$20.78	$20.07	340,750
2020-09-28	$20.50	$21.17	$20.01	$20.81	$20.10	361,468
2020-09-25	$19.14	$21.61	$18.80	$20.62	$19.92	947,517
2020-09-24	$20.13	$20.51	$19.75	$19.95	$19.27	675,379
2020-09-23	$20.65	$20.92	$20.04	$20.13	$19.45	316,706
2020-09-22	$20.79	$21.12	$20.14	$20.64	$19.94	374,473
2020-09-21	$20.89	$21.07	$20.16	$20.76	$20.05	277,542
2020-09-18	$21.34	$21.51	$20.69	$21.19	$20.47	619,487
2020-09-17	$21.47	$21.61	$21.21	$21.34	$20.61	323,041
2020-09-16	$21.63	$21.88	$21.50	$21.57	$20.84	278,901
2020-09-15	$22.41	$22.50	$21.49	$21.52	$20.79	164,993
2020-09-14	$22.80	$22.87	$22.13	$22.43	$21.67	210,093
2020-09-11	$22.90	$23.12	$22.30	$22.42	$21.66	174,519
2020-09-10	$22.35	$23.04	$22.25	$22.90	$22.12	257,319
2020-09-09	$22.44	$22.73	$21.84	$22.24	$21.48	205,168
2020-09-08	$22.72	$22.72	$21.82	$22.32	$21.56	180,933
2020-09-04	$22.72	$22.99	$22.11	$22.86	$22.08	207,706
2020-09-03	$22.50	$23.06	$22.31	$22.39	$21.63	196,398
2020-09-02	$22.47	$22.88	$22.10	$22.38	$21.62	157,964
2020-09-01	$22.58	$22.79	$22.29	$22.53	$21.76	219,325
2020-08-31	$23.01	$23.02	$22.40	$22.50	$21.74	263,832
2020-08-28	$22.96	$22.96	$22.34	$22.87	$22.09	142,760
2020-08-27	$22.83	$23.25	$22.60	$23.00	$22.07	187,798
2020-08-26	$23.81	$23.97	$22.60	$22.65	$21.73	193,470
2020-08-25	$23.82	$23.90	$23.32	$23.90	$22.94	171,776
2020-08-24	$23.18	$23.80	$22.89	$23.79	$22.83	152,044
2020-08-21	$23.55	$23.78	$22.94	$23.17	$22.24	200,917
2020-08-20	$23.51	$23.76	$23.11	$23.59	$22.64	98,407
2020-08-19	$24.12	$24.31	$23.57	$23.70	$22.75	113,705
2020-08-18	$24.62	$24.62	$23.80	$23.87	$22.91	134,611
2020-08-17	$25.24	$25.24	$24.29	$24.51	$23.52	120,908
2020-08-14	$24.92	$25.46	$24.84	$25.25	$24.23	100,402
2020-08-13	$25.26	$25.36	$24.78	$25.10	$24.08	106,877
2020-08-12	$25.69	$25.79	$25.28	$25.42	$24.40	125,190
2020-08-11	$25.23	$25.86	$25.10	$25.42	$24.40	159,692
2020-08-10	$24.66	$25.24	$24.50	$25.01	$24.00	166,213
2020-08-07	$24.45	$24.75	$24.07	$24.68	$23.69	118,470
2020-08-06	$24.51	$24.86	$24.32	$24.52	$23.53	118,706
2020-08-05	$24.29	$24.90	$24.09	$24.67	$23.68	225,027
2020-08-04	$23.53	$24.32	$23.53	$24.22	$23.24	204,279
2020-08-03	$24.08	$24.08	$22.93	$23.58	$22.63	250,719
2020-07-31	$24.49	$24.57	$23.57	$23.93	$22.97	226,150
2020-07-30	$24.39	$24.70	$24.35	$24.48	$23.49	222,883
2020-07-29	$25.35	$25.67	$24.10	$24.66	$23.67	272,731
2020-07-28	$25.32	$25.95	$25.32	$25.42	$24.40	334,987
2020-07-27	$26.22	$26.55	$25.36	$25.45	$24.43	278,223
2020-07-24	$29.15	$29.15	$25.03	$26.21	$25.15	419,075
2020-07-23	$29.11	$29.34	$27.84	$28.58	$27.43	250,227
2020-07-22	$29.26	$29.64	$28.85	$29.23	$28.05	167,819
2020-07-21	$28.89	$29.81	$28.89	$29.44	$28.25	238,192
2020-07-20	$29.48	$29.48	$28.47	$28.57	$27.42	100,514
2020-07-17	$29.33	$30.03	$29.14	$29.71	$28.51	160,706
2020-07-16	$29.20	$29.50	$28.86	$29.45	$28.26	66,598
2020-07-15	$29.03	$29.82	$28.86	$29.21	$28.03	118,659
2020-07-14	$27.84	$28.72	$27.84	$28.39	$27.25	76,208
2020-07-13	$28.06	$28.44	$27.56	$27.95	$26.82	80,279
2020-07-10	$27.22	$28.00	$27.20	$27.79	$26.67	81,071
2020-07-09	$27.86	$27.86	$27.07	$27.23	$26.13	108,173
2020-07-08	$28.08	$28.32	$27.54	$28.00	$26.87	124,611
2020-07-07	$28.48	$28.99	$28.20	$28.25	$27.11	108,965
2020-07-06	$29.44	$29.44	$28.32	$28.89	$27.73	105,751
2020-07-02	$30.32	$30.79	$28.78	$28.87	$27.71	108,329
2020-07-01	$29.98	$30.52	$29.56	$29.75	$28.55	79,357
2020-06-30	$30.01	$30.23	$29.78	$29.94	$28.73	123,425
2020-06-29	$28.95	$30.06	$28.95	$30.01	$28.80	89,586
2020-06-26	$28.65	$28.75	$27.88	$28.61	$27.46	297,384
2020-06-25	$28.73	$28.96	$28.14	$28.86	$27.70	133,617
2020-06-24	$29.43	$29.43	$28.68	$28.93	$27.76	199,071
2020-06-23	$30.18	$30.18	$29.47	$29.64	$28.45	200,370
2020-06-22	$30.01	$30.01	$29.27	$29.89	$28.69	127,421
2020-06-19	$30.82	$30.82	$29.93	$30.10	$28.89	307,624
2020-06-18	$30.35	$30.79	$29.81	$30.59	$29.36	110,746
2020-06-17	$31.28	$31.28	$30.39	$30.62	$29.39	80,627
2020-06-16	$31.70	$31.96	$30.80	$31.14	$29.89	120,881
2020-06-15	$28.49	$30.88	$28.46	$30.70	$29.46	113,458
2020-06-12	$29.67	$30.03	$28.75	$29.36	$28.18	119,166
2020-06-11	$30.33	$30.56	$28.56	$28.62	$27.47	117,144
2020-06-10	$33.05	$33.05	$31.59	$31.61	$30.34	116,169
2020-06-09	$33.70	$33.85	$33.07	$33.22	$31.88	109,184
2020-06-08	$34.10	$34.35	$33.61	$34.18	$32.80	150,251
2020-06-05	$33.51	$34.30	$33.04	$33.80	$32.44	161,256
2020-06-04	$31.16	$32.50	$30.60	$32.40	$31.10	148,817
2020-06-03	$30.62	$31.79	$30.40	$31.32	$30.06	191,782
2020-06-02	$29.93	$30.43	$29.70	$30.19	$28.97	128,438
2020-06-01	$29.40	$30.32	$29.27	$29.68	$28.48	192,472
2020-05-29	$30.25	$30.41	$29.22	$29.40	$28.22	236,637
2020-05-28	$31.91	$31.91	$30.21	$30.49	$29.26	110,755
2020-05-27	$31.42	$31.58	$30.87	$31.56	$30.29	246,008
2020-05-26	$29.75	$30.98	$29.31	$30.79	$29.55	159,254
2020-05-22	$28.69	$28.89	$28.28	$28.83	$27.67	118,617
2020-05-21	$27.89	$28.63	$27.64	$28.48	$27.33	97,338
2020-05-20	$28.27	$28.34	$27.74	$27.89	$26.77	133,328
2020-05-19	$28.30	$28.46	$27.74	$27.76	$26.64	129,278
2020-05-18	$27.51	$28.68	$27.51	$28.48	$27.33	202,903
2020-05-15	$26.51	$27.25	$26.03	$26.61	$25.54	590,805
2020-05-14	$25.92	$26.88	$25.25	$26.62	$25.55	134,530
2020-05-13	$26.97	$26.97	$25.65	$26.39	$25.33	115,121
2020-05-12	$28.14	$28.90	$27.21	$27.30	$26.20	134,496
2020-05-11	$27.96	$28.56	$27.67	$28.12	$26.99	143,034
2020-05-08	$27.29	$28.43	$27.29	$28.39	$27.25	115,303
2020-05-07	$27.20	$27.72	$26.77	$26.95	$25.86	95,673
2020-05-06	$27.38	$27.97	$26.83	$26.90	$25.82	92,930
2020-05-05	$28.10	$28.80	$27.37	$27.44	$26.33	99,156
2020-05-04	$27.38	$28.20	$26.66	$27.63	$26.52	100,085
2020-05-01	$28.52	$28.52	$27.05	$27.54	$26.43	132,718
2020-04-30	$29.58	$29.94	$28.84	$29.07	$27.90	198,590
2020-04-29	$29.74	$30.39	$29.10	$30.01	$28.80	192,399
2020-04-28	$29.41	$29.49	$28.63	$29.12	$27.81	158,597
2020-04-27	$28.16	$29.08	$28.11	$28.68	$27.39	150,410
2020-04-24	$27.86	$28.29	$27.22	$28.09	$26.82	116,599
2020-04-23	$27.22	$28.46	$27.20	$27.90	$26.64	98,185
2020-04-22	$27.71	$27.71	$26.86	$27.03	$25.81	133,574
2020-04-21	$26.89	$27.28	$26.44	$27.07	$25.85	225,866
2020-04-20	$27.56	$28.02	$27.17	$27.51	$26.27	309,539
2020-04-17	$27.67	$28.83	$27.09	$28.00	$26.74	220,013
2020-04-16	$26.52	$27.11	$26.24	$26.79	$25.58	163,819
2020-04-15	$26.63	$27.22	$26.26	$26.54	$25.34	126,612
2020-04-14	$27.78	$28.77	$27.41	$27.53	$26.29	107,940
2020-04-13	$29.03	$29.03	$27.10	$27.23	$26.00	110,844
2020-04-09	$28.99	$29.56	$28.18	$29.16	$27.85	137,796
2020-04-08	$27.69	$28.59	$27.22	$28.34	$27.06	135,045
2020-04-07	$27.44	$28.49	$26.89	$27.32	$26.09	154,213
2020-04-06	$26.61	$28.11	$25.40	$26.88	$25.67	220,417
2020-04-03	$25.19	$25.93	$24.43	$25.61	$24.46	178,305
2020-04-02	$23.95	$25.46	$23.73	$25.19	$24.06	92,112
2020-04-01	$24.92	$25.01	$23.99	$24.20	$23.11	134,462
2020-03-31	$26.69	$26.97	$25.09	$25.49	$24.34	169,169
2020-03-30	$27.89	$28.42	$26.00	$26.82	$25.61	120,960
2020-03-27	$25.69	$27.90	$24.63	$27.67	$26.42	211,257
2020-03-26	$25.37	$27.12	$24.85	$26.47	$25.28	268,123
2020-03-25	$24.66	$25.56	$23.21	$25.32	$24.18	227,111
2020-03-24	$24.53	$25.00	$24.14	$24.51	$23.41	462,064
2020-03-23	$21.27	$23.86	$20.01	$23.43	$22.37	191,970
2020-03-20	$26.89	$27.65	$20.52	$21.26	$20.30	534,150
2020-03-19	$21.50	$26.00	$20.45	$24.55	$23.44	481,987
2020-03-18	$23.98	$24.87	$21.25	$21.65	$20.67	295,696
2020-03-17	$26.38	$28.85	$24.16	$25.00	$23.87	348,209
2020-03-16	$27.75	$28.15	$25.79	$25.98	$24.81	354,870
2020-03-13	$28.66	$29.84	$28.10	$29.82	$28.48	338,204
2020-03-12	$28.52	$29.30	$26.91	$27.44	$26.20	365,238
2020-03-11	$30.60	$30.85	$29.26	$29.51	$28.18	226,553
2020-03-10	$31.62	$32.14	$30.38	$31.11	$29.71	254,880
2020-03-09	$30.44	$32.06	$30.44	$30.85	$29.46	203,374
2020-03-06	$30.75	$32.16	$30.71	$32.10	$30.65	232,793
2020-03-05	$32.85	$33.00	$31.17	$31.36	$29.95	292,687
2020-03-04	$33.84	$33.84	$33.33	$33.64	$32.12	157,964
2020-03-03	$33.59	$34.20	$32.91	$33.38	$31.88	308,808
2020-03-02	$32.41	$33.66	$31.83	$33.49	$31.98	220,641
2020-02-28	$30.29	$32.11	$30.29	$32.09	$30.64	500,317
2020-02-27	$31.00	$31.79	$30.66	$31.17	$29.77	208,303
2020-02-26	$32.65	$32.88	$31.55	$31.61	$30.19	169,093
2020-02-25	$34.38	$34.38	$32.47	$32.48	$31.02	257,792
2020-02-24	$34.34	$34.51	$34.12	$34.36	$32.81	183,897
2020-02-21	$34.76	$35.24	$34.49	$35.18	$33.60	846,486
2020-02-20	$34.65	$35.40	$34.65	$34.90	$33.33	100,293
2020-02-19	$34.51	$34.95	$34.47	$34.68	$33.12	132,691
2020-02-18	$34.42	$34.77	$34.32	$34.52	$32.96	115,291
2020-02-14	$35.06	$35.06	$34.60	$34.65	$33.09	124,577
2020-02-13	$34.53	$35.05	$34.41	$35.00	$33.42	88,785
2020-02-12	$34.83	$34.88	$34.48	$34.72	$33.16	124,876
2020-02-11	$34.56	$34.78	$34.37	$34.57	$33.01	163,904
2020-02-10	$34.90	$34.97	$34.37	$34.41	$32.86	115,305
2020-02-07	$35.31	$35.31	$34.73	$34.95	$33.38	162,952
2020-02-06	$35.38	$35.80	$35.24	$35.37	$33.78	237,272
2020-02-05	$34.28	$35.34	$34.21	$35.19	$33.60	163,191
2020-02-04	$33.61	$34.15	$33.56	$34.13	$32.59	196,462
2020-02-03	$33.05	$33.44	$32.98	$33.29	$31.79	279,063
2020-01-31	$33.49	$33.65	$32.91	$32.95	$31.47	346,154
2020-01-30	$33.12	$33.64	$32.88	$33.63	$32.12	144,849
2020-01-29	$33.60	$33.96	$33.45	$33.56	$31.91	176,784
2020-01-28	$33.75	$33.92	$33.49	$33.60	$31.94	156,962
2020-01-27	$33.86	$34.05	$33.59	$33.70	$32.04	128,793
2020-01-24	$35.10	$35.10	$34.18	$34.28	$32.59	163,912
2020-01-23	$35.07	$35.27	$34.59	$35.02	$33.29	236,879
2020-01-22	$36.08	$36.13	$35.05	$35.24	$33.50	130,771
2020-01-21	$36.54	$36.67	$35.92	$36.08	$34.30	173,404
2020-01-17	$37.07	$37.15	$36.69	$36.76	$34.95	95,111
2020-01-16	$36.57	$37.13	$36.52	$36.83	$35.01	70,203
2020-01-15	$36.49	$36.83	$36.30	$36.43	$34.63	120,214
2020-01-14	$36.59	$36.85	$36.30	$36.62	$34.82	156,798
2020-01-13	$36.51	$36.69	$36.30	$36.63	$34.82	220,104
2020-01-10	$37.05	$37.05	$36.27	$36.51	$34.71	122,430
2020-01-09	$37.54	$37.63	$37.03	$37.09	$35.26	145,370
2020-01-08	$37.80	$37.93	$37.50	$37.54	$35.69	175,876
2020-01-07	$37.70	$38.06	$37.64	$37.75	$35.89	85,968
2020-01-06	$37.85	$38.10	$37.60	$37.95	$36.08	114,977
2020-01-03	$37.80	$38.41	$37.67	$38.19	$36.31	157,864
2020-01-02	$38.71	$38.74	$38.01	$38.26	$36.37	140,383
2019-12-31	$38.19	$38.91	$38.12	$38.45	$36.55	156,855
2019-12-30	$38.71	$38.72	$38.28	$38.37	$36.48	137,910
2019-12-27	$38.97	$38.97	$38.38	$38.52	$36.62	150,637
2019-12-26	$39.52	$39.52	$38.65	$38.88	$36.96	113,234
2019-12-24	$39.60	$39.77	$38.82	$39.27	$37.33	80,905
2019-12-23	$41.57	$41.71	$39.51	$39.56	$37.61	214,486
2019-12-20	$44.38	$45.80	$40.68	$41.76	$39.70	1,415,642
2019-12-19	$39.55	$39.64	$38.05	$38.55	$36.65	275,940
2019-12-18	$39.57	$39.74	$39.24	$39.36	$37.42	136,260
2019-12-17	$38.89	$39.59	$38.87	$39.47	$37.52	198,934
2019-12-16	$38.57	$39.31	$38.56	$38.82	$36.91	157,170
2019-12-13	$38.00	$38.53	$37.89	$38.43	$36.54	211,985
2019-12-12	$37.95	$38.51	$37.60	$37.93	$36.06	227,496
2019-12-11	$37.74	$37.95	$37.65	$37.87	$36.00	118,626
2019-12-10	$37.69	$37.90	$37.42	$37.75	$35.89	104,436
2019-12-09	$37.60	$37.82	$37.41	$37.75	$35.89	161,191
2019-12-06	$37.39	$37.82	$37.37	$37.47	$35.62	249,475
2019-12-05	$37.38	$37.67	$37.13	$37.47	$35.62	86,335
2019-12-04	$37.08	$37.62	$37.02	$37.27	$35.43	95,271
2019-12-03	$36.71	$36.92	$36.43	$36.91	$35.09	156,337
2019-12-02	$37.10	$37.30	$36.80	$36.94	$35.12	109,391
2019-11-29	$37.13	$37.40	$37.04	$37.13	$35.30	43,612
2019-11-27	$37.23	$37.24	$36.82	$37.08	$35.25	54,605
2019-11-26	$37.02	$37.19	$36.79	$37.02	$35.20	111,337
2019-11-25	$35.79	$36.92	$35.79	$36.91	$35.09	116,873
2019-11-22	$35.72	$35.86	$35.58	$35.78	$34.02	95,527
2019-11-21	$35.95	$36.09	$35.52	$35.59	$33.84	108,151
2019-11-20	$35.95	$36.25	$35.68	$35.90	$34.13	132,976
2019-11-19	$36.48	$36.55	$36.00	$36.15	$34.37	143,717
2019-11-18	$36.65	$36.81	$36.12	$36.37	$34.58	110,173
2019-11-15	$37.11	$37.37	$36.50	$36.66	$34.85	618,399
2019-11-14	$37.26	$37.48	$36.85	$37.00	$35.18	199,122
2019-11-13	$37.28	$37.54	$37.23	$37.29	$35.45	137,133
2019-11-12	$38.03	$38.03	$37.40	$37.51	$35.66	99,593
2019-11-11	$38.22	$38.67	$37.93	$38.02	$36.15	112,192
2019-11-08	$38.32	$38.41	$37.90	$38.38	$36.49	112,065
2019-11-07	$38.89	$38.91	$38.15	$38.24	$36.36	106,932
2019-11-06	$38.66	$38.82	$38.16	$38.62	$36.72	83,808
2019-11-05	$38.86	$38.89	$38.51	$38.67	$36.76	82,434
2019-11-04	$38.78	$39.57	$38.65	$38.66	$36.75	170,522
2019-11-01	$38.68	$39.14	$38.26	$38.45	$36.55	206,104
2019-10-31	$38.01	$38.60	$37.69	$38.50	$36.60	179,338
2019-10-30	$38.06	$38.16	$37.66	$38.14	$36.26	101,362
2019-10-29	$37.89	$38.27	$37.65	$38.21	$36.18	114,861
2019-10-28	$37.84	$38.56	$37.65	$37.93	$35.92	111,658
2019-10-25	$37.80	$38.15	$37.67	$37.68	$35.68	95,052
2019-10-24	$38.11	$38.26	$37.79	$37.79	$35.79	74,818
2019-10-23	$38.36	$38.36	$37.83	$38.00	$35.99	55,014
2019-10-22	$38.19	$38.53	$37.92	$38.17	$36.15	92,663
2019-10-21	$38.33	$38.66	$37.82	$38.10	$36.08	103,742
2019-10-18	$37.60	$38.08	$37.25	$37.99	$35.98	129,958
2019-10-17	$37.74	$38.08	$37.46	$37.77	$35.77	114,625
2019-10-16	$37.25	$37.80	$37.23	$37.48	$35.49	120,394
2019-10-15	$36.89	$37.59	$36.78	$37.17	$35.20	124,701
2019-10-14	$36.53	$36.87	$36.35	$36.70	$34.75	111,348
2019-10-11	$36.51	$37.03	$36.42	$36.55	$34.61	113,697
2019-10-10	$36.26	$36.72	$35.90	$36.01	$34.10	103,883
2019-10-09	$36.36	$36.57	$35.89	$36.10	$34.19	117,158
2019-10-08	$36.33	$36.54	$35.97	$36.03	$34.12	169,099
2019-10-07	$36.82	$37.06	$36.60	$36.68	$34.74	156,898
2019-10-04	$36.76	$37.22	$36.45	$36.97	$35.01	141,054
2019-10-03	$36.97	$37.18	$36.46	$36.72	$34.77	181,382
2019-10-02	$37.20	$37.80	$36.86	$37.20	$35.23	216,474
2019-10-01	$37.80	$38.40	$37.54	$37.56	$35.57	161,759
2019-09-30	$37.44	$37.81	$37.44	$37.76	$35.76	199,127
2019-09-27	$37.26	$37.74	$37.26	$37.47	$35.48	166,448
2019-09-26	$38.50	$38.50	$36.94	$37.27	$35.29	131,409
2019-09-25	$37.86	$38.88	$37.49	$38.78	$36.72	168,965
2019-09-24	$38.19	$38.47	$37.03	$37.71	$35.71	366,627
2019-09-23	$39.65	$39.83	$38.27	$38.36	$36.33	427,496
2019-09-20	$40.45	$41.39	$38.68	$39.96	$37.84	1,306,598
2019-09-19	$39.05	$39.07	$37.45	$37.84	$35.83	505,454
2019-09-18	$39.81	$39.98	$38.67	$39.04	$36.97	239,582
2019-09-17	$39.60	$40.03	$39.41	$39.87	$37.76	180,907
2019-09-16	$39.70	$40.36	$39.29	$40.28	$38.14	238,479
2019-09-13	$40.51	$40.55	$39.63	$39.65	$37.55	249,395
2019-09-12	$40.32	$40.32	$39.64	$40.20	$38.07	206,674
2019-09-11	$39.35	$40.41	$39.35	$40.25	$38.12	238,619
2019-09-10	$39.10	$39.45	$38.60	$39.35	$37.26	206,087
2019-09-09	$36.66	$39.20	$36.66	$39.16	$37.08	227,290
2019-09-06	$36.45	$36.60	$36.26	$36.44	$34.51	122,358
2019-09-05	$36.34	$36.93	$36.09	$36.36	$34.43	193,242
2019-09-04	$35.51	$36.06	$35.32	$35.96	$34.05	152,503
2019-09-03	$34.86	$35.32	$34.86	$35.20	$33.33	129,635
2019-08-30	$35.05	$35.32	$34.76	$35.07	$33.21	85,622
2019-08-29	$34.95	$35.19	$34.88	$34.94	$33.09	70,691
2019-08-28	$34.43	$35.08	$34.24	$34.76	$32.78	113,055
2019-08-27	$34.49	$34.79	$34.26	$34.37	$32.41	148,865
2019-08-26	$33.72	$34.22	$33.53	$34.22	$32.27	103,630
2019-08-23	$34.21	$34.21	$33.35	$33.40	$31.49	165,786
2019-08-22	$34.92	$34.97	$34.30	$34.30	$32.34	98,737
2019-08-21	$34.69	$34.93	$34.40	$34.80	$32.81	84,978
2019-08-20	$34.58	$34.77	$34.27	$34.35	$32.39	102,277
2019-08-19	$34.11	$35.00	$34.09	$34.56	$32.59	123,078
2019-08-16	$33.22	$33.72	$33.13	$33.68	$31.76	146,895
2019-08-15	$33.11	$33.11	$32.76	$33.02	$31.14	122,594
2019-08-14	$33.01	$33.23	$32.35	$33.01	$31.13	283,086
2019-08-13	$33.32	$33.76	$33.08	$33.42	$31.51	97,074
2019-08-12	$33.57	$33.82	$33.34	$33.36	$31.46	199,601
2019-08-09	$34.61	$34.61	$33.78	$33.79	$31.86	203,639
2019-08-08	$34.61	$34.76	$34.47	$34.73	$32.75	157,030
2019-08-07	$34.04	$34.48	$33.69	$34.39	$32.43	141,464
2019-08-06	$34.64	$34.64	$34.12	$34.39	$32.43	159,609
2019-08-05	$34.29	$34.48	$33.86	$34.41	$32.45	208,225
2019-08-02	$34.49	$34.81	$34.09	$34.75	$32.77	196,327
2019-08-01	$34.34	$34.91	$34.13	$34.74	$32.76	161,876
2019-07-31	$34.50	$34.81	$33.97	$34.17	$32.22	174,360
2019-07-30	$33.43	$34.82	$32.86	$34.56	$32.59	266,351
2019-07-29	$33.72	$34.20	$33.26	$33.42	$31.51	143,062
2019-07-26	$34.07	$34.84	$32.77	$33.87	$31.94	329,770
2019-07-25	$33.53	$33.60	$32.77	$33.00	$31.12	111,031
2019-07-24	$32.99	$34.02	$32.59	$33.71	$31.79	239,533
2019-07-23	$32.66	$33.06	$32.65	$33.00	$31.12	149,293
2019-07-22	$32.74	$32.92	$32.45	$32.75	$30.88	92,613
2019-07-19	$32.80	$33.22	$32.72	$32.74	$30.87	91,101
2019-07-18	$32.60	$32.95	$32.44	$32.93	$31.05	53,679
2019-07-17	$33.30	$33.43	$32.58	$32.61	$30.75	127,014
2019-07-16	$33.11	$33.68	$32.85	$33.38	$31.48	117,695
2019-07-15	$33.16	$33.16	$32.61	$33.12	$31.23	109,461
2019-07-12	$32.75	$33.19	$32.72	$33.08	$31.19	167,223
2019-07-11	$32.90	$33.01	$32.64	$32.67	$30.81	157,824
2019-07-10	$33.13	$33.35	$32.85	$32.90	$31.02	110,767
2019-07-09	$32.96	$33.06	$32.55	$33.00	$31.12	235,325
2019-07-08	$32.95	$33.06	$32.67	$33.05	$31.16	97,127
2019-07-05	$32.82	$33.14	$32.60	$33.04	$31.15	249,722
2019-07-03	$32.78	$33.09	$32.61	$32.99	$31.11	44,501
2019-07-02	$33.12	$33.12	$32.39	$32.84	$30.97	113,349
2019-07-01	$33.55	$33.74	$32.68	$33.14	$31.25	171,185
2019-06-28	$33.46	$34.32	$33.17	$33.24	$31.34	358,650
2019-06-27	$33.33	$33.53	$32.94	$33.40	$31.49	243,447
2019-06-26	$33.08	$33.43	$32.99	$33.23	$31.33	81,522
2019-06-25	$33.21	$33.21	$32.90	$32.98	$31.10	214,017
2019-06-24	$33.45	$33.64	$33.21	$33.21	$31.32	124,717
2019-06-21	$33.23	$33.58	$33.16	$33.40	$31.49	218,339
2019-06-20	$33.35	$33.57	$32.99	$33.38	$31.48	377,741
2019-06-19	$33.09	$33.36	$33.02	$33.07	$31.18	105,854
2019-06-18	$32.82	$33.48	$32.75	$33.07	$31.18	66,687
2019-06-17	$32.44	$33.06	$32.30	$32.72	$30.85	99,212
2019-06-14	$32.56	$32.72	$32.39	$32.48	$30.63	112,435
2019-06-13	$33.09	$33.13	$32.40	$32.63	$30.77	114,132
2019-06-12	$33.12	$33.12	$32.82	$33.00	$31.12	108,188
2019-06-11	$33.06	$33.25	$32.94	$33.03	$31.15	195,446
2019-06-10	$33.05	$33.34	$32.68	$32.94	$31.06	223,107
2019-06-07	$32.93	$33.42	$32.76	$32.83	$30.96	100,852
2019-06-06	$33.34	$33.82	$32.71	$32.75	$30.88	130,552
2019-06-05	$33.80	$34.18	$33.31	$33.38	$31.48	160,699
2019-06-04	$33.38	$33.83	$33.29	$33.80	$31.87	236,505
2019-06-03	$32.92	$33.44	$32.80	$32.97	$31.09	282,738
2019-05-31	$32.20	$33.61	$31.38	$33.09	$31.20	490,949
2019-05-30	$36.75	$36.96	$36.24	$36.54	$34.46	107,783
2019-05-29	$37.44	$37.69	$36.57	$36.70	$34.61	123,398
2019-05-28	$37.31	$37.73	$37.16	$37.54	$35.40	161,500
2019-05-24	$37.45	$37.49	$36.91	$37.29	$35.16	84,936
2019-05-23	$36.97	$37.31	$35.52	$37.23	$35.11	118,562
2019-05-22	$37.50	$37.85	$37.15	$37.35	$35.22	95,324
2019-05-21	$37.23	$37.71	$36.96	$37.53	$35.39	188,388
2019-05-20	$37.05	$37.60	$36.78	$37.08	$34.96	103,614
2019-05-17	$37.01	$37.33	$36.12	$37.22	$35.10	565,162
2019-05-16	$37.60	$38.03	$37.13	$37.34	$35.21	141,042
2019-05-15	$37.74	$38.02	$37.42	$37.59	$35.45	111,820
2019-05-14	$37.87	$38.24	$37.53	$38.02	$35.85	133,208
2019-05-13	$38.70	$39.02	$37.56	$37.91	$35.75	136,330
2019-05-10	$39.43	$39.64	$38.67	$39.20	$36.96	114,625
2019-05-09	$40.01	$40.03	$39.31	$39.58	$37.32	107,113
2019-05-08	$40.02	$40.63	$39.90	$40.28	$37.98	73,081
2019-05-07	$40.89	$41.03	$39.93	$40.10	$37.81	105,319
2019-05-06	$40.67	$41.31	$40.45	$41.27	$38.92	86,793
2019-05-03	$40.65	$41.32	$40.65	$41.12	$38.77	91,798
2019-05-02	$39.78	$40.56	$39.72	$40.53	$38.22	106,705
2019-05-01	$40.07	$40.28	$39.69	$39.74	$37.47	313,026
2019-04-30	$40.15	$40.37	$39.57	$39.88	$37.60	135,916
2019-04-29	$40.88	$41.00	$39.99	$40.18	$37.89	117,588
2019-04-26	$40.29	$41.14	$40.05	$41.00	$38.52	75,676
2019-04-25	$40.30	$40.43	$39.91	$40.27	$37.83	68,314
2019-04-24	$40.27	$40.68	$40.17	$40.42	$37.97	62,548
2019-04-23	$39.88	$40.77	$39.88	$40.39	$37.94	86,000
2019-04-22	$39.93	$40.18	$39.71	$39.87	$37.46	103,230
2019-04-18	$40.40	$40.64	$39.82	$39.92	$37.50	77,174
2019-04-17	$40.56	$40.76	$39.39	$40.44	$37.99	72,595
2019-04-16	$40.65	$40.77	$40.33	$40.51	$38.06	57,995
2019-04-15	$40.05	$40.64	$39.99	$40.54	$38.08	51,025
2019-04-12	$40.41	$40.50	$39.98	$40.05	$37.62	102,079
2019-04-11	$40.86	$41.02	$40.21	$40.22	$37.78	108,471
2019-04-10	$40.01	$40.90	$40.01	$40.82	$38.35	108,760
2019-04-09	$40.15	$40.35	$39.90	$39.93	$37.51	163,246
2019-04-08	$41.04	$41.04	$40.17	$40.23	$37.79	113,165
2019-04-05	$41.14	$41.62	$41.10	$41.27	$38.77	152,261
2019-04-04	$40.42	$41.07	$40.42	$41.00	$38.52	108,663
2019-04-03	$40.60	$41.02	$40.29	$40.38	$37.93	99,413
2019-04-02	$40.50	$40.62	$40.30	$40.39	$37.94	80,684
2019-04-01	$40.04	$40.53	$40.01	$40.49	$38.04	106,768
2019-03-29	$39.80	$40.19	$39.70	$39.76	$37.35	270,546
2019-03-28	$39.44	$39.89	$39.36	$39.80	$37.39	124,003
2019-03-27	$39.46	$39.97	$39.27	$39.50	$37.11	175,863
2019-03-26	$39.07	$39.47	$39.05	$39.45	$37.06	214,550
2019-03-25	$37.80	$39.91	$37.80	$38.95	$36.59	184,822
2019-03-22	$38.06	$39.74	$37.65	$37.93	$35.63	368,594
2019-03-21	$39.44	$40.90	$39.44	$40.44	$37.99	213,789
2019-03-20	$39.44	$40.13	$39.08	$39.60	$37.20	135,384
2019-03-19	$39.85	$40.13	$39.44	$39.46	$37.07	89,833
2019-03-18	$40.23	$40.54	$39.59	$39.79	$37.38	135,550
2019-03-15	$40.89	$41.10	$40.17	$40.22	$37.78	232,819
2019-03-14	$41.53	$41.59	$40.83	$40.86	$38.39	81,590
2019-03-13	$41.03	$41.63	$40.97	$41.43	$38.92	166,317
2019-03-12	$40.65	$41.29	$40.29	$40.87	$38.39	147,370
2019-03-11	$40.75	$41.23	$40.42	$40.50	$38.05	226,998
2019-03-08	$40.60	$41.02	$40.42	$40.74	$38.27	167,248
2019-03-07	$40.29	$40.74	$40.14	$40.65	$38.19	144,336
2019-03-06	$40.67	$41.06	$40.01	$40.30	$37.86	123,442
2019-03-05	$42.11	$42.11	$40.43	$40.61	$38.15	58,986
2019-03-04	$42.59	$42.79	$41.93	$42.11	$39.56	78,900
2019-03-01	$42.55	$42.64	$41.95	$42.55	$39.97	86,653
2019-02-28	$42.33	$42.50	$42.07	$42.31	$39.75	82,527
2019-02-27	$42.51	$42.80	$42.09	$42.28	$39.72	56,533
2019-02-26	$43.26	$43.43	$42.67	$42.70	$40.11	63,465
2019-02-25	$43.74	$43.87	$43.11	$43.30	$40.68	118,680
2019-02-22	$42.71	$43.50	$42.66	$43.48	$40.85	110,765
2019-02-21	$42.85	$43.52	$42.27	$42.64	$40.06	53,300
2019-02-20	$42.52	$43.17	$42.06	$42.84	$40.25	110,455
2019-02-19	$42.40	$42.76	$42.20	$42.48	$39.91	111,820
2019-02-15	$42.74	$42.93	$42.11	$42.36	$39.79	92,821
2019-02-14	$42.36	$42.63	$42.21	$42.61	$40.03	89,414
2019-02-13	$42.56	$42.78	$42.27	$42.48	$39.91	66,559
2019-02-12	$42.44	$42.51	$42.15	$42.50	$39.93	51,640
2019-02-11	$41.81	$42.21	$41.41	$42.21	$39.65	45,081
2019-02-08	$41.72	$42.07	$41.43	$41.79	$39.26	51,337
2019-02-07	$41.90	$42.50	$41.58	$41.94	$39.40	37,071
2019-02-06	$42.50	$42.86	$41.91	$42.06	$39.51	132,070
2019-02-05	$41.71	$42.51	$41.71	$42.49	$39.92	73,338
2019-02-04	$41.64	$42.18	$41.47	$41.75	$39.22	53,143
2019-02-01	$41.69	$42.04	$40.92	$41.63	$39.11	57,669
2019-01-31	$41.36	$41.78	$41.13	$41.69	$39.16	82,092
2019-01-30	$41.63	$41.87	$40.88	$41.37	$38.86	56,521
2019-01-29	$41.77	$41.93	$41.55	$41.70	$39.03	46,592
2019-01-28	$41.66	$41.99	$41.37	$41.76	$39.09	57,085
2019-01-25	$42.24	$42.53	$41.80	$41.95	$39.27	73,710
2019-01-24	$41.10	$42.07	$41.10	$42.03	$39.34	91,176
2019-01-23	$40.86	$41.55	$40.71	$41.16	$38.53	91,811
2019-01-22	$41.17	$41.53	$40.42	$40.67	$38.07	83,615
2019-01-18	$41.68	$42.09	$41.31	$41.45	$38.80	225,716
2019-01-17	$40.83	$41.69	$40.83	$41.67	$39.00	173,275
2019-01-16	$41.14	$41.65	$40.77	$41.02	$38.40	97,128
2019-01-15	$40.98	$41.19	$40.70	$41.13	$38.50	63,923
2019-01-14	$41.05	$42.25	$40.84	$40.94	$38.32	75,207
2019-01-11	$41.26	$41.77	$41.12	$41.32	$38.68	68,263
2019-01-10	$41.51	$41.82	$41.11	$41.49	$38.84	57,992
2019-01-09	$40.74	$41.83	$40.74	$41.81	$39.14	128,213
2019-01-08	$40.80	$41.10	$40.00	$40.73	$38.12	220,279
2019-01-07	$40.75	$41.30	$40.15	$40.49	$37.90	106,169
2019-01-04	$40.29	$41.05	$39.74	$40.75	$38.14	242,539
2019-01-03	$40.56	$40.80	$39.88	$39.96	$37.40	118,253
2019-01-02	$39.91	$40.82	$39.91	$40.75	$38.14	207,068
2018-12-31	$40.12	$40.48	$39.45	$40.26	$37.68	109,906
2018-12-28	$39.58	$40.16	$39.14	$39.83	$37.28	117,934
2018-12-27	$38.69	$39.50	$38.24	$39.37	$36.85	151,798
2018-12-26	$37.56	$39.27	$37.52	$39.22	$36.71	149,105
2018-12-24	$37.00	$37.78	$36.30	$37.28	$34.90	121,833
2018-12-21	$40.37	$40.55	$37.35	$37.36	$34.97	523,287
2018-12-20	$38.66	$40.97	$37.49	$40.39	$37.81	248,532
2018-12-19	$43.47	$43.97	$41.81	$42.09	$39.40	122,347
2018-12-18	$43.36	$44.55	$42.61	$43.23	$40.46	136,050
2018-12-17	$44.42	$44.60	$42.99	$43.14	$40.38	237,697
2018-12-14	$44.01	$45.05	$43.67	$44.57	$41.72	159,076
2018-12-13	$43.69	$45.02	$43.58	$44.86	$41.99	148,973
2018-12-12	$43.25	$43.86	$42.59	$43.27	$40.50	99,128
2018-12-11	$43.19	$44.75	$42.28	$42.81	$40.07	71,827
2018-12-10	$42.68	$43.34	$42.04	$42.67	$39.94	68,438
2018-12-07	$43.64	$44.47	$42.13	$42.67	$39.94	173,800
2018-12-06	$43.39	$43.63	$42.26	$43.63	$40.84	105,978
2018-12-04	$46.41	$46.55	$43.61	$43.82	$41.02	175,760
2018-12-03	$46.52	$46.53	$45.06	$46.43	$43.46	93,840
2018-11-30	$45.93	$46.34	$45.70	$46.21	$43.25	157,174
2018-11-29	$45.68	$46.67	$45.32	$45.86	$42.93	65,370
2018-11-28	$45.25	$45.91	$45.10	$45.91	$42.97	88,369
2018-11-27	$44.41	$45.21	$44.25	$45.18	$42.29	66,737
2018-11-26	$45.00	$45.95	$44.46	$44.61	$41.76	87,063
2018-11-23	$44.67	$45.13	$44.51	$44.80	$41.93	45,649
2018-11-21	$44.78	$45.28	$44.35	$44.91	$42.04	97,689
2018-11-20	$45.78	$46.06	$44.23	$44.77	$41.91	192,860
2018-11-19	$46.26	$46.92	$45.99	$46.10	$43.15	112,897
2018-11-16	$46.52	$46.77	$45.81	$46.29	$43.33	192,093
2018-11-15	$45.89	$46.99	$45.39	$46.75	$43.76	96,639
2018-11-14	$46.06	$46.71	$45.38	$46.02	$43.08	96,762
2018-11-13	$46.09	$46.43	$45.46	$45.76	$42.83	75,513
2018-11-12	$46.32	$47.88	$45.83	$45.97	$43.03	95,845
2018-11-09	$46.59	$47.00	$45.92	$46.32	$43.36	98,846
2018-11-08	$46.51	$47.03	$45.67	$46.86	$43.86	116,885
2018-11-07	$46.23	$47.79	$43.42	$46.58	$43.60	91,740
2018-11-06	$45.36	$46.23	$44.79	$46.22	$43.26	213,603
2018-11-05	$45.03	$45.92	$44.71	$45.50	$42.59	172,063
2018-11-02	$44.43	$45.22	$44.41	$45.00	$42.12	110,765
2018-11-01	$43.57	$45.09	$43.49	$44.39	$41.55	173,354
2018-10-31	$43.14	$44.25	$42.50	$43.38	$40.61	264,419
2018-10-30	$41.49	$42.78	$40.40	$42.68	$39.95	107,508
2018-10-29	$41.55	$42.66	$40.94	$41.50	$38.71	81,504
2018-10-26	$40.87	$41.58	$40.24	$41.16	$38.39	97,255
2018-10-25	$40.94	$41.62	$40.70	$41.31	$38.53	77,668
2018-10-24	$42.02	$42.23	$40.58	$40.65	$37.92	126,806
2018-10-23	$42.36	$42.50	$41.35	$42.01	$39.19	96,938
2018-10-22	$42.48	$43.39	$42.48	$42.83	$39.95	104,239
2018-10-19	$42.51	$42.97	$42.01	$42.50	$39.64	83,232
2018-10-18	$43.01	$43.14	$42.36	$42.55	$39.69	71,036
2018-10-17	$42.64	$43.18	$42.09	$43.10	$40.20	73,502
2018-10-16	$41.54	$42.78	$40.70	$42.70	$39.83	153,044
2018-10-15	$39.79	$41.68	$39.70	$41.30	$38.52	107,615
2018-10-12	$41.25	$41.85	$39.74	$39.90	$37.22	229,811
2018-10-11	$42.08	$42.45	$40.76	$40.81	$38.07	218,827
2018-10-10	$43.16	$43.46	$41.89	$42.20	$39.36	193,289
2018-10-09	$43.22	$43.69	$42.93	$43.07	$40.17	168,553
2018-10-08	$43.57	$43.74	$42.79	$43.22	$40.31	157,569
2018-10-05	$44.79	$44.95	$43.41	$43.58	$40.65	162,057
2018-10-04	$45.50	$45.62	$44.55	$44.78	$41.77	206,794
2018-10-03	$45.44	$45.94	$44.93	$45.47	$42.41	247,525
2018-10-02	$45.50	$46.04	$44.97	$45.31	$42.26	198,248
2018-10-01	$46.22	$46.59	$45.31	$45.59	$42.52	291,166
2018-09-28	$47.62	$47.62	$45.97	$46.69	$43.55	218,368
2018-09-27	$44.00	$47.94	$43.82	$46.85	$43.70	370,014
2018-09-26	$42.72	$43.66	$42.50	$42.86	$39.98	137,579
2018-09-25	$42.98	$43.19	$42.68	$42.73	$39.86	75,789
2018-09-24	$43.34	$43.34	$42.71	$43.09	$40.19	97,369
2018-09-21	$42.99	$43.51	$42.72	$43.50	$40.58	291,387
2018-09-20	$42.45	$43.05	$42.41	$43.02	$40.13	67,117
2018-09-19	$43.02	$43.54	$42.13	$42.29	$39.45	135,311
2018-09-18	$43.14	$43.50	$42.84	$43.04	$40.15	67,007
2018-09-17	$42.84	$43.16	$42.66	$43.13	$40.23	75,279
2018-09-14	$42.69	$43.09	$42.51	$42.87	$39.99	67,131
2018-09-13	$42.69	$43.10	$42.35	$42.70	$39.83	128,452
2018-09-12	$43.05	$43.05	$42.35	$42.59	$39.73	59,843
2018-09-11	$43.20	$43.64	$42.99	$43.10	$40.20	99,738
2018-09-10	$42.56	$43.68	$41.74	$43.27	$40.36	102,950
2018-09-07	$41.76	$42.58	$41.43	$42.48	$39.62	119,945
2018-09-06	$42.20	$42.40	$41.44	$41.87	$39.05	72,767
2018-09-05	$42.06	$42.71	$40.66	$42.20	$39.36	178,226
2018-09-04	$41.95	$42.10	$41.46	$41.98	$39.16	152,387
2018-08-31	$41.56	$42.24	$41.03	$42.04	$39.21	96,401
2018-08-30	$41.99	$42.24	$41.32	$41.76	$38.95	73,341
2018-08-29	$41.93	$42.38	$41.50	$42.15	$39.18	67,662
2018-08-28	$42.03	$42.10	$41.66	$41.80	$38.85	76,008
2018-08-27	$42.05	$42.52	$41.75	$42.04	$39.07	76,531
2018-08-24	$41.89	$42.07	$41.57	$41.95	$38.99	66,863
2018-08-23	$41.31	$42.19	$41.23	$41.78	$38.83	84,511
2018-08-22	$41.35	$41.60	$40.85	$41.35	$38.43	90,136
2018-08-21	$41.32	$41.91	$41.26	$41.44	$38.52	152,223
2018-08-20	$41.20	$41.70	$41.17	$41.23	$38.32	83,029
2018-08-17	$41.40	$41.78	$41.20	$41.27	$38.36	109,138
2018-08-16	$41.20	$41.86	$41.20	$41.45	$38.52	69,681
2018-08-15	$40.90	$41.35	$40.77	$41.10	$38.20	69,884
2018-08-14	$40.79	$41.52	$40.60	$41.09	$38.19	78,425
2018-08-13	$41.09	$41.32	$40.47	$40.74	$37.86	95,807
2018-08-10	$41.12	$41.74	$39.03	$40.90	$38.01	69,758
2018-08-09	$40.57	$41.54	$40.57	$41.28	$38.37	110,921
2018-08-08	$40.57	$41.33	$40.46	$41.23	$38.32	136,911
2018-08-07	$41.25	$41.74	$40.33	$40.64	$37.77	141,371
2018-08-06	$40.95	$41.41	$40.85	$41.20	$38.29	64,252
2018-08-03	$41.23	$41.53	$40.77	$40.93	$38.04	72,390
2018-08-02	$41.03	$41.60	$40.56	$41.15	$38.25	76,372
2018-08-01	$41.75	$41.75	$40.86	$41.21	$38.30	94,019
2018-07-31	$40.83	$41.79	$40.30	$41.76	$38.81	124,493
2018-07-30	$41.17	$41.53	$40.40	$40.72	$37.85	87,099
2018-07-27	$41.49	$41.77	$41.18	$41.18	$38.27	98,060
2018-07-26	$41.06	$41.65	$41.06	$41.56	$38.63	196,690
2018-07-25	$41.27	$41.44	$40.64	$41.07	$38.17	127,185
2018-07-24	$41.87	$42.45	$41.35	$41.36	$38.44	168,336
2018-07-23	$42.83	$42.85	$40.72	$41.53	$38.60	223,357
2018-07-20	$43.18	$44.13	$43.13	$43.19	$40.14	190,974
2018-07-19	$46.79	$47.39	$42.21	$43.12	$40.08	305,474
2018-07-18	$46.56	$47.09	$46.51	$46.90	$43.59	150,787
2018-07-17	$46.42	$46.74	$46.27	$46.55	$43.26	108,651
2018-07-16	$46.70	$46.74	$46.21	$46.57	$43.28	89,729
2018-07-13	$46.99	$47.06	$46.47	$46.57	$43.28	72,027
2018-07-12	$47.30	$47.39	$46.90	$46.98	$43.66	83,475
2018-07-11	$47.12	$47.55	$46.59	$47.09	$43.77	91,735
2018-07-10	$47.45	$47.77	$46.97	$47.27	$43.93	73,907
2018-07-09	$46.91	$47.49	$46.54	$47.46	$44.11	86,521
2018-07-06	$45.89	$46.89	$45.41	$46.74	$43.44	101,527
2018-07-05	$45.61	$46.11	$44.97	$46.07	$42.82	113,421
2018-07-03	$45.38	$45.89	$45.22	$45.47	$42.26	58,809
2018-07-02	$44.11	$45.29	$44.00	$45.24	$42.05	95,489
2018-06-29	$44.28	$44.67	$44.28	$44.31	$41.18	79,036
2018-06-28	$44.18	$44.45	$43.77	$44.20	$41.08	57,677
2018-06-27	$44.65	$44.92	$43.91	$44.15	$41.03	89,384
2018-06-26	$44.78	$45.19	$44.22	$44.71	$41.55	95,562
2018-06-25	$45.70	$45.90	$44.73	$44.88	$41.71	91,110
2018-06-22	$45.70	$45.89	$45.12	$45.70	$42.47	210,163
2018-06-21	$45.89	$45.89	$45.37	$45.68	$42.46	71,296
2018-06-20	$45.44	$45.90	$45.10	$45.81	$42.58	112,081
2018-06-19	$45.36	$45.56	$44.98	$45.45	$42.24	116,749
2018-06-18	$45.25	$45.55	$45.13	$45.49	$42.28	99,289
2018-06-15	$45.03	$45.50	$44.94	$45.41	$42.21	205,901
2018-06-14	$44.97	$45.11	$44.51	$45.11	$41.93	134,060
2018-06-13	$45.30	$45.58	$44.27	$44.79	$41.63	144,046
2018-06-12	$45.09	$45.36	$43.60	$45.32	$42.12	81,130
2018-06-11	$44.91	$45.11	$44.68	$45.09	$41.91	96,894
2018-06-08	$44.98	$45.27	$44.78	$44.91	$41.74	76,907
2018-06-07	$44.94	$45.26	$44.76	$44.99	$41.81	88,642
2018-06-06	$45.29	$45.29	$44.74	$44.92	$41.75	76,421
2018-06-05	$44.72	$45.22	$44.55	$45.19	$42.00	132,881
2018-06-04	$44.86	$44.97	$44.59	$44.76	$41.60	117,037
2018-06-01	$45.21	$45.68	$44.64	$44.71	$41.55	128,526
2018-05-31	$45.06	$45.73	$44.84	$44.99	$41.81	134,265
2018-05-30	$44.22	$45.19	$44.19	$45.18	$41.99	146,894
2018-05-29	$44.03	$44.50	$43.80	$44.16	$41.04	88,429
2018-05-25	$44.01	$44.41	$44.00	$44.19	$41.07	69,200
2018-05-24	$43.70	$44.05	$43.50	$43.94	$40.84	69,430
2018-05-23	$43.59	$43.80	$43.30	$43.79	$40.70	71,758
2018-05-22	$44.23	$44.46	$43.71	$43.74	$40.65	58,360
2018-05-21	$43.96	$44.32	$43.79	$44.21	$41.09	77,283
2018-05-18	$43.56	$43.81	$43.40	$43.75	$40.66	119,109
2018-05-17	$43.09	$43.56	$43.09	$43.40	$40.34	102,625
2018-05-16	$42.61	$43.33	$42.51	$43.08	$40.04	166,559
2018-05-15	$42.43	$42.60	$42.17	$42.48	$39.48	97,742
2018-05-14	$42.99	$43.67	$42.39	$42.48	$39.48	73,218
2018-05-11	$43.15	$43.56	$42.76	$42.92	$39.89	98,897
2018-05-10	$43.14	$43.31	$42.87	$43.21	$40.16	82,530
2018-05-09	$42.49	$43.10	$42.46	$43.00	$39.97	151,452
2018-05-08	$42.27	$42.60	$41.94	$42.48	$39.48	85,563
2018-05-07	$41.62	$42.38	$38.97	$42.23	$39.25	190,680
2018-05-04	$41.55	$42.19	$41.06	$41.67	$38.73	125,393
2018-05-03	$41.20	$41.70	$40.88	$41.64	$38.70	105,939
2018-05-02	$41.13	$41.43	$40.94	$41.27	$38.36	141,677
2018-05-01	$41.20	$41.29	$40.58	$41.12	$38.22	77,165
2018-04-30	$41.48	$41.79	$41.21	$41.40	$38.48	117,006
2018-04-27	$41.53	$41.66	$40.83	$41.37	$38.45	83,559
2018-04-26	$41.57	$41.82	$40.45	$41.55	$38.48	105,494
2018-04-25	$41.54	$42.10	$40.79	$41.50	$38.43	80,175
2018-04-24	$41.65	$42.08	$41.22	$41.62	$38.54	91,571
2018-04-23	$41.69	$41.91	$41.13	$41.54	$38.47	76,401
2018-04-20	$41.46	$42.00	$41.44	$41.61	$38.53	97,384
2018-04-19	$41.61	$42.03	$41.13	$41.57	$38.50	79,573
2018-04-18	$41.55	$42.08	$41.23	$41.63	$38.55	110,985
2018-04-17	$40.97	$41.60	$39.27	$41.42	$38.36	124,663
2018-04-16	$40.22	$40.80	$40.19	$40.76	$37.75	99,955
2018-04-13	$39.91	$40.17	$38.74	$40.02	$37.06	143,676
2018-04-12	$39.80	$40.33	$38.24	$39.92	$36.97	178,339
2018-04-11	$39.43	$39.81	$39.12	$39.74	$36.80	140,885
2018-04-10	$38.85	$39.97	$38.38	$39.67	$36.74	240,511
2018-04-09	$38.10	$38.70	$38.03	$38.58	$35.73	172,986
2018-04-06	$38.58	$38.80	$37.97	$38.09	$35.27	153,849
2018-04-05	$38.50	$38.80	$38.30	$38.72	$35.86	179,279
2018-04-04	$38.11	$38.67	$38.09	$38.39	$35.55	180,247
2018-04-03	$38.21	$38.66	$37.90	$38.38	$35.54	159,168
2018-04-02	$38.74	$38.93	$37.98	$38.15	$35.33	112,951
2018-03-29	$38.92	$39.52	$38.67	$38.84	$35.97	136,471
2018-03-28	$38.47	$39.13	$37.30	$38.76	$35.89	131,996
2018-03-27	$38.81	$38.98	$38.08	$38.47	$35.63	122,221
2018-03-26	$36.95	$38.93	$36.95	$38.64	$35.78	148,620
2018-03-23	$37.75	$37.75	$34.95	$36.58	$33.88	226,594
2018-03-22	$36.75	$38.67	$33.84	$37.66	$34.88	173,596
2018-03-21	$36.48	$37.13	$35.76	$36.90	$34.17	158,552
2018-03-20	$37.06	$37.06	$36.03	$36.52	$33.82	93,996
2018-03-19	$37.45	$37.54	$36.68	$37.06	$34.32	110,382
2018-03-16	$37.54	$37.76	$36.42	$37.58	$34.80	221,958
2018-03-15	$37.61	$37.61	$37.26	$37.55	$34.77	93,755
2018-03-14	$38.00	$38.00	$37.31	$37.53	$34.76	103,271
2018-03-13	$37.91	$37.99	$37.58	$37.88	$35.08	88,004
2018-03-12	$37.45	$37.93	$37.21	$37.79	$35.00	65,606
2018-03-09	$37.37	$37.63	$37.14	$37.44	$34.67	96,284
2018-03-08	$37.48	$37.58	$36.86	$37.21	$34.46	106,470
2018-03-07	$37.05	$37.51	$36.91	$37.34	$34.58	80,533
2018-03-06	$36.88	$37.28	$36.47	$37.25	$34.50	90,431
2018-03-05	$35.99	$36.95	$35.99	$36.79	$34.07	78,644
2018-03-02	$35.40	$36.26	$35.38	$36.17	$33.50	88,652
2018-03-01	$36.42	$36.43	$35.35	$35.59	$32.96	196,998
2018-02-28	$37.14	$37.22	$36.38	$36.41	$33.72	127,412
2018-02-27	$37.53	$37.58	$37.11	$37.11	$34.37	71,444
2018-02-26	$37.64	$37.66	$37.30	$37.55	$34.77	50,296
2018-02-23	$37.44	$37.57	$37.10	$37.57	$34.79	95,070
2018-02-22	$37.60	$37.74	$37.24	$37.26	$34.51	69,015
2018-02-21	$37.42	$37.89	$36.97	$37.46	$34.69	132,093
2018-02-20	$37.35	$37.49	$37.13	$37.40	$34.63	119,984
2018-02-16	$37.57	$38.00	$37.39	$37.49	$34.72	126,026
2018-02-15	$37.82	$37.82	$36.92	$37.66	$34.88	85,346
2018-02-14	$36.78	$37.81	$36.77	$37.62	$34.84	77,236
2018-02-13	$37.04	$37.33	$36.47	$36.99	$34.26	98,524
2018-02-12	$37.14	$37.44	$36.85	$37.23	$34.48	96,222
2018-02-09	$36.70	$37.26	$36.51	$37.01	$34.27	140,688
2018-02-08	$37.15	$37.40	$36.69	$36.69	$33.98	104,821
2018-02-07	$36.92	$37.28	$36.80	$37.16	$34.41	123,321
2018-02-06	$36.67	$37.30	$36.56	$37.00	$34.26	143,213
2018-02-05	$38.10	$38.49	$37.11	$37.11	$34.37	120,461
2018-02-02	$38.57	$38.67	$38.20	$38.28	$35.45	131,585
2018-02-01	$38.41	$38.71	$38.34	$38.65	$35.79	96,645
2018-01-31	$38.99	$39.09	$38.40	$38.42	$35.58	91,641
2018-01-30	$38.38	$39.05	$38.38	$38.90	$36.02	100,262
2018-01-29	$38.42	$39.02	$38.37	$38.66	$35.66	88,922
2018-01-26	$38.75	$38.84	$38.33	$38.51	$35.53	124,012
2018-01-25	$39.36	$39.36	$38.58	$38.61	$35.62	209,693
2018-01-24	$39.33	$39.45	$39.08	$39.22	$36.18	73,303
2018-01-23	$39.02	$39.35	$38.92	$39.24	$36.20	107,451
2018-01-22	$39.32	$39.40	$38.96	$39.10	$36.07	113,809
2018-01-19	$39.02	$39.40	$38.94	$39.40	$36.35	80,208
2018-01-18	$39.15	$39.26	$38.84	$39.09	$36.06	165,485
2018-01-17	$39.16	$39.37	$38.95	$39.16	$36.13	109,522
2018-01-16	$39.27	$39.69	$38.99	$39.02	$36.00	90,029
2018-01-12	$39.00	$39.54	$38.96	$39.12	$36.09	78,969
2018-01-11	$38.95	$39.37	$38.81	$38.92	$35.90	143,400
2018-01-10	$39.25	$39.50	$38.71	$38.92	$35.90	180,171
2018-01-09	$39.39	$39.86	$39.24	$39.37	$36.32	148,549
2018-01-08	$39.52	$39.71	$39.20	$39.39	$36.34	84,983
2018-01-05	$39.71	$39.78	$39.44	$39.58	$36.51	112,811
2018-01-04	$39.61	$39.88	$39.39	$39.62	$36.55	160,607
2018-01-03	$39.80	$40.17	$39.44	$39.53	$36.47	133,627
2018-01-02	$40.23	$40.23	$39.37	$39.92	$36.83	175,355
2017-12-29	$40.60	$40.64	$40.05	$40.11	$37.00	125,937
2017-12-28	$40.41	$40.63	$40.15	$40.60	$37.45	128,608
2017-12-27	$40.44	$40.50	$40.03	$40.40	$37.27	135,405
2017-12-26	$40.44	$40.60	$40.14	$40.43	$37.30	119,001
2017-12-22	$40.57	$40.89	$40.08	$40.48	$37.34	151,106
2017-12-21	$40.53	$40.88	$40.35	$40.58	$37.44	78,248
2017-12-20	$40.74	$40.78	$40.29	$40.47	$37.33	161,462
2017-12-19	$40.63	$40.79	$40.40	$40.55	$37.41	144,881
2017-12-18	$40.84	$41.20	$40.10	$40.61	$37.46	305,150
2017-12-15	$40.36	$41.18	$40.19	$40.34	$37.21	443,013
2017-12-14	$41.54	$42.60	$40.06	$40.35	$37.22	234,748
2017-12-13	$41.77	$42.37	$41.73	$42.24	$38.97	175,854
2017-12-12	$41.87	$42.41	$41.62	$41.71	$38.48	77,159
2017-12-11	$41.95	$42.20	$41.64	$41.71	$38.48	158,822
2017-12-08	$42.20	$42.46	$41.49	$41.99	$38.74	185,755
2017-12-07	$41.96	$42.32	$41.78	$42.02	$38.76	192,314
2017-12-06	$41.65	$42.10	$41.43	$41.98	$38.73	107,456
2017-12-05	$41.89	$42.13	$41.43	$41.60	$38.38	127,708
2017-12-04	$41.64	$42.16	$41.35	$41.80	$38.56	109,050
2017-12-01	$41.13	$41.33	$40.09	$41.31	$38.11	137,443
2017-11-30	$41.04	$41.23	$40.66	$41.12	$37.93	127,155
2017-11-29	$40.05	$41.17	$39.75	$40.88	$37.71	117,745
2017-11-28	$39.39	$40.11	$39.14	$40.00	$36.90	94,670
2017-11-27	$39.34	$39.48	$38.90	$39.33	$36.28	90,389
2017-11-24	$39.00	$39.25	$38.60	$39.17	$36.13	37,514
2017-11-22	$38.92	$39.22	$38.80	$38.89	$35.88	64,920
2017-11-21	$38.91	$39.01	$38.51	$38.88	$35.87	101,826
2017-11-20	$38.42	$38.77	$38.06	$38.73	$35.73	94,486
2017-11-17	$38.05	$38.65	$37.99	$38.41	$35.43	134,200
2017-11-16	$37.67	$38.51	$37.67	$38.16	$35.20	116,074
2017-11-15	$37.38	$37.81	$37.08	$37.55	$34.64	112,598
2017-11-14	$37.11	$37.77	$37.11	$37.60	$34.69	98,873
2017-11-13	$36.86	$37.50	$36.76	$37.29	$34.40	96,442
2017-11-10	$37.35	$37.57	$36.98	$37.00	$34.13	54,944
2017-11-09	$36.78	$37.41	$36.78	$37.36	$34.46	76,921
2017-11-08	$36.70	$37.11	$36.54	$37.03	$34.16	59,422
2017-11-07	$37.14	$37.40	$36.64	$36.73	$33.88	94,079
2017-11-06	$36.92	$37.27	$36.84	$37.10	$34.23	54,369
2017-11-03	$37.14	$37.64	$36.92	$37.04	$34.17	69,074
2017-11-02	$36.86	$37.57	$36.82	$37.15	$34.27	128,805
2017-11-01	$37.11	$37.26	$36.49	$36.87	$34.01	111,930
2017-10-31	$37.59	$37.71	$36.93	$36.94	$34.08	87,282
2017-10-30	$37.89	$37.96	$37.33	$37.45	$34.55	82,759
2017-10-27	$38.00	$38.29	$37.45	$38.28	$35.17	130,180
2017-10-26	$37.31	$38.01	$37.03	$38.00	$34.92	118,444
2017-10-25	$36.97	$37.24	$36.81	$37.18	$34.16	136,711
2017-10-24	$37.21	$37.32	$36.88	$37.01	$34.01	118,664
2017-10-23	$37.37	$37.52	$36.74	$37.15	$34.13	131,420
2017-10-20	$37.27	$37.60	$37.07	$37.39	$34.35	139,591
2017-10-19	$36.73	$37.15	$36.70	$36.97	$33.97	80,307
2017-10-18	$36.92	$37.57	$36.88	$36.88	$33.89	119,404
2017-10-17	$37.43	$37.43	$36.83	$36.86	$33.87	137,830
2017-10-16	$37.73	$37.81	$37.21	$37.29	$34.26	140,846
2017-10-13	$37.18	$37.69	$36.88	$37.64	$34.58	257,035
2017-10-12	$36.95	$37.22	$36.80	$36.99	$33.99	135,370
2017-10-11	$37.09	$37.26	$36.93	$37.04	$34.03	117,884
2017-10-10	$37.15	$37.23	$36.82	$37.10	$34.09	151,261
2017-10-09	$37.29	$37.52	$36.92	$36.97	$33.97	80,455
2017-10-06	$37.30	$37.32	$37.00	$37.25	$34.23	102,756
2017-10-05	$37.92	$37.92	$37.08	$37.36	$34.33	129,500
2017-10-04	$37.76	$38.08	$37.27	$37.77	$34.70	215,575
2017-10-03	$37.31	$37.76	$36.86	$37.74	$34.68	179,671
2017-10-02	$37.25	$37.48	$36.81	$37.30	$34.27	140,951
2017-09-29	$37.07	$37.29	$36.72	$37.20	$34.18	155,382
2017-09-28	$37.07	$37.08	$36.67	$37.04	$34.03	100,647
2017-09-27	$36.24	$37.15	$36.13	$37.11	$34.10	266,395
2017-09-26	$36.72	$36.85	$36.11	$36.24	$33.30	198,513
2017-09-25	$36.24	$36.71	$35.85	$36.70	$33.72	214,938
2017-09-22	$35.41	$36.47	$35.41	$36.23	$33.29	316,307
2017-09-21	$34.56	$36.82	$33.51	$35.79	$32.88	855,800
2017-09-20	$38.57	$38.78	$38.44	$38.51	$35.38	197,086
2017-09-19	$38.73	$38.79	$38.40	$38.54	$35.41	217,159
2017-09-18	$39.19	$39.42	$38.66	$38.70	$35.56	260,581
2017-09-15	$39.13	$39.87	$38.95	$39.23	$36.05	313,414
2017-09-14	$39.49	$39.70	$39.02	$39.05	$35.88	130,497
2017-09-13	$39.18	$39.64	$39.18	$39.48	$36.28	155,517
2017-09-12	$39.00	$39.38	$38.94	$39.22	$36.04	166,976
2017-09-11	$38.90	$39.05	$38.75	$38.98	$35.81	126,316
2017-09-08	$38.74	$39.05	$38.65	$38.84	$35.69	119,609
2017-09-07	$39.20	$39.41	$38.66	$38.80	$35.65	119,108
2017-09-06	$39.16	$39.45	$38.98	$39.17	$35.99	101,233
2017-09-05	$39.65	$39.76	$38.91	$39.07	$35.90	126,075
2017-09-01	$39.47	$39.84	$39.07	$39.82	$36.59	69,157
2017-08-31	$39.39	$39.62	$39.26	$39.43	$36.23	102,591
2017-08-30	$38.73	$39.41	$38.73	$39.31	$36.12	96,508
2017-08-29	$38.46	$38.88	$37.75	$38.74	$35.60	214,945
2017-08-28	$38.85	$39.22	$38.63	$38.82	$35.53	85,225
2017-08-25	$38.20	$39.09	$38.20	$38.77	$35.49	134,407
2017-08-24	$38.40	$38.48	$38.26	$38.37	$35.12	97,972
2017-08-23	$38.86	$39.18	$38.32	$38.34	$35.09	124,672
2017-08-22	$39.05	$39.23	$38.89	$39.00	$35.70	95,545
2017-08-21	$38.64	$39.23	$38.42	$38.99	$35.69	133,743
2017-08-18	$38.33	$38.74	$38.21	$38.64	$35.37	214,261
2017-08-17	$39.06	$39.65	$38.55	$38.67	$35.39	158,065
2017-08-16	$39.49	$39.49	$39.14	$39.30	$35.97	122,035
2017-08-15	$40.00	$40.00	$39.38	$39.39	$36.05	122,966
2017-08-14	$39.97	$40.25	$39.87	$39.98	$36.59	114,767
2017-08-11	$40.06	$40.21	$39.74	$39.77	$36.40	97,247
2017-08-10	$39.67	$40.28	$39.67	$40.01	$36.62	73,432
2017-08-09	$39.75	$40.33	$39.55	$39.87	$36.49	231,482
2017-08-08	$40.30	$40.42	$39.61	$39.92	$36.54	143,426
2017-08-07	$40.59	$40.98	$40.28	$40.36	$36.94	64,799
2017-08-04	$40.50	$40.73	$40.19	$40.59	$37.15	117,935
2017-08-03	$40.74	$41.14	$40.15	$40.43	$37.00	151,054
2017-08-02	$41.72	$41.80	$40.71	$40.71	$37.26	87,526
2017-08-01	$41.48	$41.83	$41.08	$41.80	$38.26	62,644
2017-07-31	$41.50	$41.56	$40.93	$41.43	$37.92	128,771
2017-07-28	$41.14	$41.60	$40.95	$41.43	$37.92	101,651
2017-07-27	$41.69	$42.12	$40.98	$41.25	$37.76	106,576
2017-07-26	$41.72	$42.06	$41.21	$41.55	$38.03	84,210
2017-07-25	$41.95	$42.51	$41.58	$41.73	$38.19	133,016
2017-07-24	$42.04	$42.39	$41.32	$41.71	$38.18	150,134
2017-07-21	$45.03	$45.03	$42.13	$42.15	$38.58	169,223
2017-07-20	$43.49	$46.59	$43.31	$43.99	$40.26	137,357
2017-07-19	$43.14	$45.41	$42.94	$44.53	$40.76	140,699
2017-07-18	$43.15	$43.47	$42.92	$42.99	$39.35	75,761
2017-07-17	$42.87	$43.39	$42.73	$43.16	$39.50	72,078
2017-07-14	$42.45	$43.09	$42.45	$42.88	$39.25	83,803
2017-07-13	$41.98	$42.52	$41.70	$42.46	$38.86	89,687
2017-07-12	$42.41	$42.72	$41.91	$41.97	$38.41	78,977
2017-07-11	$42.53	$42.53	$41.94	$42.24	$38.66	109,810
2017-07-10	$42.68	$43.06	$42.50	$42.54	$38.94	74,975
2017-07-07	$43.02	$43.61	$42.65	$42.79	$39.16	88,385
2017-07-06	$43.17	$43.29	$42.75	$42.94	$39.30	106,040
2017-07-05	$43.83	$43.83	$42.92	$43.51	$39.82	66,876
2017-07-03	$43.74	$44.07	$43.35	$43.84	$40.13	41,633
2017-06-30	$43.81	$44.02	$43.48	$43.59	$39.90	96,114
2017-06-29	$44.63	$44.84	$43.37	$43.74	$40.03	177,553
2017-06-28	$44.20	$44.82	$44.20	$44.55	$40.78	97,722
2017-06-27	$44.44	$44.51	$43.89	$44.03	$40.30	109,905
2017-06-26	$44.66	$44.79	$44.41	$44.52	$40.75	72,441
2017-06-23	$44.28	$44.75	$43.93	$44.58	$40.80	137,158
2017-06-22	$44.44	$44.63	$43.97	$44.29	$40.54	78,186
2017-06-21	$44.36	$44.62	$44.04	$44.47	$40.70	93,940
2017-06-20	$45.29	$45.29	$44.16	$44.29	$40.54	60,806
2017-06-19	$45.55	$45.91	$45.21	$45.35	$41.51	79,916
2017-06-16	$45.00	$45.75	$44.85	$45.39	$41.54	217,117
2017-06-15	$45.28	$45.63	$45.12	$45.61	$41.75	82,349
2017-06-14	$45.68	$45.68	$43.00	$45.52	$41.66	108,857
2017-06-13	$45.16	$45.82	$44.95	$45.58	$41.72	114,433
2017-06-12	$44.51	$45.67	$44.45	$44.86	$41.06	109,674
2017-06-09	$43.86	$44.70	$43.46	$44.52	$40.75	108,399
2017-06-08	$42.71	$44.19	$42.43	$43.82	$40.11	120,185
2017-06-07	$41.80	$42.79	$41.65	$42.71	$39.09	111,098
2017-06-06	$42.36	$42.36	$41.68	$41.76	$38.22	138,409
2017-06-05	$42.92	$42.97	$42.54	$42.65	$39.04	50,650
2017-06-02	$42.99	$43.32	$42.78	$43.00	$39.36	142,472
2017-06-01	$42.62	$43.00	$42.56	$42.97	$39.33	94,142
2017-05-31	$42.25	$42.56	$41.82	$42.53	$38.93	184,159
2017-05-30	$41.98	$42.30	$41.77	$42.17	$38.60	55,634
2017-05-26	$42.09	$42.23	$41.71	$42.06	$38.50	53,996
2017-05-25	$41.95	$42.06	$41.76	$41.85	$38.30	41,708
2017-05-24	$42.52	$42.64	$41.69	$41.86	$38.31	75,039
2017-05-23	$42.42	$42.78	$41.92	$42.56	$38.95	71,659
2017-05-22	$42.20	$42.45	$42.14	$42.31	$38.73	52,101
2017-05-19	$41.98	$42.45	$41.72	$42.15	$38.58	107,414
2017-05-18	$41.04	$42.32	$41.04	$42.01	$38.45	132,243
2017-05-17	$41.25	$41.60	$41.05	$41.18	$37.69	106,611
2017-05-16	$42.02	$42.02	$41.54	$41.66	$38.13	90,141
2017-05-15	$41.65	$42.34	$41.65	$41.92	$38.37	105,235
2017-05-12	$42.11	$42.40	$41.80	$41.84	$38.30	102,228
2017-05-11	$42.38	$42.42	$42.08	$42.26	$38.68	75,917
2017-05-10	$42.51	$42.62	$42.12	$42.48	$38.88	98,721
2017-05-09	$42.32	$42.89	$42.32	$42.71	$39.09	110,028
2017-05-08	$43.00	$43.05	$42.09	$42.28	$38.70	137,483
2017-05-05	$43.60	$43.60	$42.64	$42.98	$39.34	221,991
2017-05-04	$43.56	$43.93	$43.22	$43.42	$39.74	164,838
2017-05-03	$43.14	$43.66	$43.14	$43.61	$39.92	127,393
2017-05-02	$43.47	$43.61	$43.16	$43.37	$39.70	90,279
2017-05-01	$43.46	$43.69	$42.97	$43.45	$39.77	64,045
2017-04-28	$44.41	$44.77	$42.82	$43.23	$39.57	138,254
2017-04-27	$44.66	$44.69	$44.10	$44.37	$40.61	77,898
2017-04-26	$43.24	$44.80	$43.24	$44.56	$40.79	139,181
2017-04-25	$43.50	$43.51	$43.32	$43.35	$39.54	139,658
2017-04-24	$44.13	$44.13	$43.26	$43.44	$39.63	138,410
2017-04-21	$44.04	$44.09	$43.60	$43.75	$39.91	126,653
2017-04-20	$43.14	$44.51	$42.79	$44.00	$40.14	139,254
2017-04-19	$42.80	$43.18	$42.51	$43.01	$39.23	121,119
2017-04-18	$42.18	$42.67	$41.92	$42.63	$38.89	80,493
2017-04-17	$41.95	$42.60	$41.81	$42.31	$38.60	88,710
2017-04-13	$42.36	$42.36	$41.83	$41.89	$38.21	82,133
2017-04-12	$43.16	$43.26	$42.14	$42.41	$38.69	100,604
2017-04-11	$42.63	$43.32	$42.11	$43.23	$39.43	158,196
2017-04-10	$42.82	$43.25	$42.52	$42.70	$38.95	68,687
2017-04-07	$42.66	$43.18	$42.46	$42.76	$39.01	138,060
2017-04-06	$42.22	$42.82	$41.92	$42.71	$38.96	98,789
2017-04-05	$42.75	$43.25	$42.03	$42.20	$38.50	143,278
2017-04-04	$42.37	$42.88	$41.83	$42.52	$38.79	164,324
2017-04-03	$42.59	$42.98	$42.41	$42.58	$38.84	154,202
2017-03-31	$42.41	$43.02	$42.32	$42.57	$38.83	207,646
2017-03-30	$41.65	$42.38	$41.65	$42.32	$38.60	123,440
2017-03-29	$41.78	$41.83	$41.49	$41.68	$38.02	221,865
2017-03-28	$42.66	$42.76	$41.78	$41.90	$38.22	217,007
2017-03-27	$42.42	$42.83	$42.06	$42.77	$39.02	120,914
2017-03-24	$42.74	$43.50	$42.56	$42.71	$38.96	177,540
2017-03-23	$43.59	$45.99	$42.36	$42.59	$38.85	306,346
2017-03-22	$45.37	$45.55	$44.72	$44.89	$40.95	179,358
2017-03-21	$46.52	$46.52	$45.28	$45.38	$41.40	127,913
2017-03-20	$46.40	$46.52	$46.14	$46.23	$42.17	91,812
2017-03-17	$45.22	$46.57	$45.22	$46.57	$42.48	436,016
2017-03-16	$45.34	$45.73	$45.03	$45.52	$41.52	80,289
2017-03-15	$44.72	$45.56	$44.72	$45.17	$41.20	99,016
2017-03-14	$44.44	$44.99	$44.44	$44.64	$40.72	120,187
2017-03-13	$44.42	$44.62	$44.12	$44.56	$40.65	75,089
2017-03-10	$44.59	$44.85	$44.36	$44.43	$40.53	122,553
2017-03-09	$44.90	$45.10	$44.24	$44.40	$40.50	75,154
2017-03-08	$44.84	$45.29	$44.62	$44.87	$40.93	93,629
2017-03-07	$44.82	$45.22	$44.46	$44.74	$40.81	72,502
2017-03-06	$44.73	$45.22	$44.28	$44.87	$40.93	113,164
2017-03-03	$45.54	$45.83	$44.83	$44.95	$41.00	88,989
2017-03-02	$45.66	$45.82	$45.45	$45.56	$41.56	54,139
2017-03-01	$45.43	$46.11	$45.43	$45.82	$41.80	229,703
2017-02-28	$45.96	$46.61	$45.01	$45.06	$41.10	167,643
2017-02-27	$46.28	$46.47	$45.82	$46.02	$41.98	89,952
2017-02-24	$46.54	$46.63	$46.02	$46.24	$42.18	60,933
2017-02-23	$46.88	$46.92	$46.50	$46.69	$42.59	139,396
2017-02-22	$46.75	$46.87	$46.40	$46.78	$42.67	104,889
2017-02-21	$46.73	$46.95	$46.50	$46.84	$42.73	114,428
2017-02-17	$46.69	$46.72	$46.27	$46.63	$42.54	154,806
2017-02-16	$46.68	$46.84	$46.27	$46.70	$42.60	67,851
2017-02-15	$46.22	$46.80	$46.22	$46.65	$42.55	102,603
2017-02-14	$46.30	$46.61	$46.21	$46.34	$42.27	84,108
2017-02-13	$46.39	$46.75	$46.19	$46.41	$42.34	84,103
2017-02-10	$46.33	$46.49	$45.86	$46.27	$42.21	93,080
2017-02-09	$45.58	$46.14	$45.58	$46.14	$42.09	117,380
2017-02-08	$45.87	$45.87	$45.17	$45.51	$41.51	121,865
2017-02-07	$45.65	$45.97	$45.60	$45.93	$41.90	140,865
2017-02-06	$45.78	$46.00	$45.42	$45.58	$41.58	56,340
2017-02-03	$45.59	$45.92	$45.53	$45.84	$41.82	63,195
2017-02-02	$45.83	$45.90	$45.26	$45.35	$41.37	96,612
2017-02-01	$45.93	$46.46	$45.76	$45.80	$41.78	117,752
2017-01-31	$45.03	$45.92	$44.91	$45.78	$41.76	103,072
2017-01-30	$45.59	$46.06	$44.99	$45.12	$41.16	125,695
2017-01-27	$45.86	$45.95	$45.53	$45.83	$41.81	66,699
2017-01-26	$46.19	$46.58	$45.91	$46.10	$41.92	90,621
2017-01-25	$46.25	$46.58	$45.81	$46.23	$42.03	86,799
2017-01-24	$45.62	$46.18	$45.55	$45.91	$41.74	128,510
2017-01-23	$45.82	$46.25	$45.31	$45.51	$41.38	144,370
2017-01-20	$45.77	$46.20	$45.70	$45.81	$41.65	100,252
2017-01-19	$46.43	$46.61	$45.62	$45.78	$41.62	140,606
2017-01-18	$45.59	$46.30	$45.20	$46.28	$42.08	120,093
2017-01-17	$46.12	$46.48	$45.65	$45.88	$41.72	125,732
2017-01-13	$46.74	$46.98	$46.19	$46.23	$42.03	218,145
2017-01-12	$46.67	$46.88	$46.10	$46.59	$42.36	96,581
2017-01-11	$46.68	$46.94	$46.34	$46.94	$42.68	124,258
2017-01-10	$46.11	$46.91	$46.11	$46.82	$42.57	146,838
2017-01-09	$46.98	$46.98	$46.09	$46.24	$42.04	248,920
2017-01-06	$46.91	$47.31	$46.71	$47.00	$42.73	100,577
2017-01-05	$47.36	$47.61	$46.87	$46.97	$42.71	164,051
2017-01-04	$47.40	$47.62	$47.11	$47.30	$43.01	203,095
2017-01-03	$47.60	$48.20	$47.23	$47.35	$43.05	176,160
2016-12-30	$48.00	$48.00	$47.38	$47.49	$43.18	101,684
2016-12-29	$47.89	$48.22	$47.82	$47.86	$43.52	99,708
2016-12-28	$47.57	$47.93	$47.25	$47.88	$43.53	173,745
2016-12-27	$47.96	$48.31	$47.51	$47.65	$43.33	135,753
2016-12-23	$47.84	$48.18	$47.62	$47.95	$43.60	167,882
2016-12-22	$48.74	$48.84	$47.76	$47.89	$43.54	120,138
2016-12-21	$48.51	$49.38	$48.10	$48.76	$44.33	312,059
2016-12-20	$47.80	$48.90	$47.77	$48.74	$44.32	239,303
2016-12-19	$47.63	$48.18	$47.00	$47.67	$43.34	396,462
2016-12-16	$48.20	$48.73	$47.57	$48.71	$44.29	455,606
2016-12-15	$47.67	$48.19	$46.05	$48.13	$43.76	339,349
2016-12-14	$46.39	$46.56	$45.64	$46.00	$41.82	132,873
2016-12-13	$46.45	$46.97	$45.95	$46.49	$42.27	137,269
2016-12-12	$45.84	$46.56	$45.60	$46.53	$42.31	163,787
2016-12-09	$44.57	$46.00	$44.57	$45.98	$41.81	207,144
2016-12-08	$44.00	$45.01	$44.00	$44.75	$40.69	189,564
2016-12-07	$43.78	$44.25	$43.66	$44.00	$40.01	285,219
2016-12-06	$43.73	$44.51	$43.53	$44.00	$40.01	361,700
2016-12-05	$43.34	$43.96	$43.34	$43.70	$39.73	283,977
2016-12-02	$43.62	$43.95	$42.89	$43.13	$39.22	206,533
2016-12-01	$44.00	$44.18	$43.49	$43.79	$39.82	205,351
2016-11-30	$45.76	$45.76	$43.85	$44.09	$40.09	221,271
2016-11-29	$45.63	$46.10	$45.48	$45.64	$41.50	205,023
2016-11-28	$46.23	$46.51	$45.69	$45.77	$41.62	112,290
2016-11-25	$45.72	$46.37	$45.41	$46.37	$42.16	58,385
2016-11-23	$45.00	$45.46	$44.83	$45.44	$41.32	129,379
2016-11-22	$44.63	$45.00	$44.19	$44.99	$40.91	133,615
2016-11-21	$44.45	$44.67	$44.26	$44.60	$40.55	72,942
2016-11-18	$44.89	$44.89	$43.52	$44.69	$40.63	112,130
2016-11-17	$44.39	$44.88	$44.23	$44.73	$40.67	184,665
2016-11-16	$44.26	$44.87	$44.14	$44.31	$40.29	203,594
2016-11-15	$44.04	$44.37	$43.70	$44.34	$40.32	131,065
2016-11-14	$43.00	$44.21	$42.51	$44.16	$40.15	69,396
2016-11-11	$41.41	$43.45	$41.22	$43.44	$39.50	182,341
2016-11-10	$40.58	$41.50	$40.51	$41.29	$37.54	164,128
2016-11-09	$39.23	$40.46	$38.86	$40.39	$36.72	116,779
2016-11-08	$38.93	$39.69	$38.93	$39.54	$35.95	92,310
2016-11-07	$38.56	$39.23	$38.43	$39.10	$35.55	120,632
2016-11-04	$38.20	$38.51	$38.00	$38.12	$34.66	79,748
2016-11-03	$38.05	$38.30	$37.98	$38.05	$34.60	113,668
2016-11-02	$38.00	$38.37	$37.94	$37.99	$34.54	70,185
2016-11-01	$38.23	$38.70	$37.95	$38.10	$34.64	81,385
2016-10-31	$38.14	$38.32	$37.97	$38.25	$34.78	89,167
2016-10-28	$38.08	$38.31	$37.95	$38.02	$34.57	89,817
2016-10-27	$38.07	$38.11	$37.99	$38.06	$34.61	99,499
2016-10-26	$38.00	$38.43	$38.00	$38.07	$34.48	72,233
2016-10-25	$38.64	$38.78	$38.02	$38.09	$34.50	88,655
2016-10-24	$38.51	$39.06	$38.41	$38.71	$35.06	90,670
2016-10-21	$38.04	$38.37	$37.25	$38.26	$34.65	68,100
2016-10-20	$38.08	$38.40	$37.98	$38.32	$34.71	147,549
2016-10-19	$38.11	$38.42	$37.98	$38.08	$34.49	124,719
2016-10-18	$38.34	$38.43	$37.99	$38.01	$34.42	65,073
2016-10-17	$37.82	$38.07	$37.82	$37.97	$34.39	110,264
2016-10-14	$38.11	$38.28	$37.95	$38.00	$34.42	74,431
2016-10-13	$38.32	$38.32	$37.91	$38.02	$34.43	128,049
2016-10-12	$38.10	$38.59	$38.06	$38.54	$34.90	99,035
2016-10-11	$38.18	$38.23	$37.96	$38.06	$34.47	106,605
2016-10-10	$38.20	$38.50	$38.09	$38.41	$34.79	49,672
2016-10-07	$38.67	$38.67	$37.99	$38.00	$34.42	104,738
2016-10-06	$38.31	$38.67	$38.12	$38.58	$34.94	74,148
2016-10-05	$38.55	$38.55	$38.23	$38.32	$34.71	75,797
2016-10-04	$39.48	$39.68	$38.31	$38.36	$34.74	87,207
2016-10-03	$39.14	$39.61	$38.84	$39.47	$35.75	158,232
2016-09-30	$38.45	$39.51	$38.44	$39.36	$35.65	211,903
2016-09-29	$38.05	$38.42	$38.05	$38.35	$34.73	139,094
2016-09-28	$38.33	$38.42	$37.96	$38.24	$34.63	118,119
2016-09-27	$38.12	$38.23	$37.98	$38.16	$34.56	128,897
2016-09-26	$38.14	$38.30	$37.92	$38.04	$34.45	106,526
2016-09-23	$39.47	$39.47	$37.90	$38.45	$34.82	165,210
2016-09-22	$37.98	$39.49	$35.20	$39.32	$35.61	202,467
2016-09-21	$38.72	$38.81	$38.31	$38.37	$34.75	121,421
2016-09-20	$39.45	$39.54	$38.78	$38.80	$35.14	98,173
2016-09-19	$39.03	$39.38	$39.03	$39.36	$35.65	55,979
2016-09-16	$39.27	$39.40	$38.98	$39.08	$35.39	178,169
2016-09-15	$38.80	$39.21	$38.80	$39.17	$35.48	67,014
2016-09-14	$38.86	$39.51	$38.66	$38.76	$35.10	62,665
2016-09-13	$39.05	$39.05	$38.56	$38.78	$35.12	73,629
2016-09-12	$38.83	$39.50	$38.83	$39.26	$35.56	105,234
2016-09-09	$40.53	$40.75	$38.94	$38.97	$35.29	119,772
2016-09-08	$40.69	$40.72	$40.25	$40.60	$36.77	93,534
2016-09-07	$40.72	$40.83	$40.22	$40.81	$36.96	89,584
2016-09-06	$40.94	$41.53	$40.43	$40.79	$36.94	75,554
2016-09-02	$40.47	$40.92	$40.25	$40.92	$37.06	88,421
2016-09-01	$40.35	$40.63	$39.94	$40.39	$36.58	62,911
2016-08-31	$40.52	$40.71	$40.12	$40.26	$36.46	93,653
2016-08-30	$40.58	$40.75	$40.33	$40.63	$36.80	75,995
2016-08-29	$40.33	$40.65	$40.26	$40.50	$36.68	67,345
2016-08-26	$40.42	$40.91	$40.27	$40.49	$36.54	104,407
2016-08-25	$39.98	$40.43	$39.98	$40.26	$36.33	120,282
2016-08-24	$40.16	$40.33	$39.97	$40.00	$36.09	88,757
2016-08-23	$40.23	$40.58	$40.10	$40.13	$36.21	194,974
2016-08-22	$40.34	$40.57	$39.19	$40.25	$36.32	68,456
2016-08-19	$40.79	$40.95	$40.42	$40.51	$36.55	122,924
2016-08-18	$40.76	$41.34	$40.67	$40.80	$36.81	76,169
2016-08-17	$40.57	$40.80	$40.28	$40.77	$36.79	84,636
2016-08-16	$40.66	$40.79	$40.24	$40.62	$36.65	72,229
2016-08-15	$40.32	$40.80	$40.12	$40.78	$36.80	77,057
2016-08-12	$40.37	$40.37	$40.04	$40.24	$36.31	68,435
2016-08-11	$40.59	$40.68	$40.31	$40.32	$36.38	85,626
2016-08-10	$40.78	$40.78	$40.38	$40.54	$36.58	83,682
2016-08-09	$40.59	$40.77	$40.25	$40.72	$36.74	142,575
2016-08-08	$40.30	$40.77	$40.30	$40.62	$36.65	122,335
2016-08-05	$40.35	$40.58	$40.13	$40.33	$36.39	165,019
2016-08-04	$40.73	$40.80	$40.05	$40.10	$36.18	97,305
2016-08-03	$41.05	$41.05	$40.55	$40.59	$36.63	98,732
2016-08-02	$41.40	$41.56	$40.95	$40.96	$36.96	146,305
2016-08-01	$41.02	$41.72	$41.02	$41.48	$37.43	197,463
2016-07-29	$41.20	$41.40	$40.87	$41.10	$37.09	106,549
2016-07-28	$41.54	$41.54	$41.17	$41.19	$37.17	85,899
2016-07-27	$42.07	$42.07	$41.30	$41.74	$37.66	101,311
2016-07-26	$41.75	$42.22	$41.63	$41.91	$37.82	150,281
2016-07-25	$41.49	$41.78	$41.30	$41.74	$37.66	132,140
2016-07-22	$41.27	$41.70	$40.95	$41.68	$37.61	96,939
2016-07-21	$41.99	$42.11	$40.81	$41.24	$37.21	145,129
2016-07-20	$41.03	$41.03	$40.58	$40.68	$36.71	122,221
2016-07-19	$41.15	$41.38	$40.76	$40.83	$36.84	101,514
2016-07-18	$41.10	$41.45	$40.98	$41.11	$37.09	56,576
2016-07-15	$40.94	$41.16	$40.61	$41.00	$37.00	70,966
2016-07-14	$41.03	$41.04	$40.58	$40.73	$36.75	74,846
2016-07-13	$40.79	$40.95	$40.69	$40.70	$36.72	96,855
2016-07-12	$40.35	$40.90	$40.30	$40.74	$36.76	112,672
2016-07-11	$39.95	$40.16	$39.74	$40.11	$36.19	113,509
2016-07-08	$39.94	$40.05	$39.70	$39.73	$35.85	114,222
2016-07-07	$39.90	$40.02	$39.55	$39.67	$35.80	130,246
2016-07-06	$39.66	$39.99	$39.66	$39.86	$35.97	89,067
2016-07-05	$39.67	$40.00	$39.53	$39.89	$35.99	81,272
2016-07-01	$39.66	$39.88	$39.55	$39.85	$35.96	58,316
2016-06-30	$38.62	$39.63	$38.21	$39.61	$35.74	148,965
2016-06-29	$38.32	$38.84	$38.32	$38.70	$34.92	98,469
2016-06-28	$38.30	$38.92	$37.98	$38.00	$34.29	102,903
2016-06-27	$37.92	$38.33	$37.72	$38.20	$34.47	167,672
2016-06-24	$37.69	$38.41	$37.44	$38.28	$34.54	265,772
2016-06-23	$39.22	$39.46	$38.92	$39.08	$35.26	107,294
2016-06-22	$38.95	$39.64	$38.80	$38.88	$35.08	138,924
2016-06-21	$38.35	$39.00	$38.35	$38.95	$35.15	119,620
2016-06-20	$38.38	$38.90	$38.38	$38.43	$34.68	99,365
2016-06-17	$38.12	$38.12	$37.78	$37.98	$34.27	235,317
2016-06-16	$38.22	$38.22	$37.79	$37.99	$34.28	103,071
2016-06-15	$38.44	$38.57	$38.32	$38.45	$34.69	114,222
2016-06-14	$38.31	$38.50	$38.10	$38.39	$34.64	112,244
2016-06-13	$38.31	$38.80	$38.12	$38.50	$34.74	114,866
2016-06-10	$38.57	$39.06	$38.26	$38.49	$34.73	60,232
2016-06-09	$38.83	$38.96	$38.69	$38.93	$35.13	55,377
2016-06-08	$38.90	$39.10	$38.80	$39.05	$35.24	57,501
2016-06-07	$38.98	$39.36	$38.85	$38.89	$35.09	49,227
2016-06-06	$38.79	$39.00	$38.58	$38.98	$35.17	94,596
2016-06-03	$38.77	$38.82	$38.37	$38.75	$34.97	80,806
2016-06-02	$39.00	$39.01	$38.69	$38.86	$35.06	66,236
2016-06-01	$38.84	$39.04	$38.54	$38.83	$35.04	75,916
2016-05-31	$39.25	$39.45	$38.89	$39.05	$35.24	119,738
2016-05-27	$38.94	$39.06	$38.77	$39.04	$35.23	73,622
2016-05-26	$38.58	$39.03	$38.53	$38.93	$35.13	81,236
2016-05-25	$38.41	$38.77	$38.27	$38.69	$34.91	84,601
2016-05-24	$38.08	$38.49	$37.91	$38.44	$34.69	132,986
2016-05-23	$37.91	$38.05	$37.53	$37.92	$34.22	145,218
2016-05-20	$36.57	$37.92	$36.53	$37.80	$34.11	318,739
2016-05-19	$36.31	$36.81	$35.93	$36.39	$32.84	120,572
2016-05-18	$36.17	$36.56	$36.09	$36.43	$32.87	90,745
2016-05-17	$36.52	$36.74	$35.89	$36.24	$32.70	136,046
2016-05-16	$36.30	$36.94	$36.24	$36.62	$33.04	83,006
2016-05-13	$36.57	$36.76	$36.25	$36.29	$32.75	84,431
2016-05-12	$36.52	$36.85	$36.30	$36.63	$33.05	109,013
2016-05-11	$37.16	$37.38	$36.47	$36.51	$32.94	97,534
2016-05-10	$36.78	$37.36	$36.60	$37.22	$33.58	75,057
2016-05-09	$37.00	$37.13	$36.68	$36.80	$33.21	104,644
2016-05-06	$36.26	$37.04	$36.07	$37.04	$33.42	167,780
2016-05-05	$36.31	$36.83	$36.15	$36.36	$32.81	124,160
2016-05-04	$36.29	$36.44	$36.15	$36.21	$32.67	104,837
2016-05-03	$36.69	$37.14	$36.34	$36.34	$32.79	81,388
2016-05-02	$36.55	$36.96	$36.34	$36.95	$33.34	93,245
2016-04-29	$36.95	$37.06	$36.30	$36.38	$32.83	81,105
2016-04-28	$36.82	$37.27	$36.50	$37.10	$33.48	110,531
2016-04-27	$36.84	$37.17	$36.68	$37.02	$33.40	132,892
2016-04-26	$36.99	$37.39	$36.95	$37.03	$33.28	162,083
2016-04-25	$37.06	$37.15	$36.86	$37.09	$33.33	85,435
2016-04-22	$36.71	$37.14	$36.64	$37.07	$33.31	122,473
2016-04-21	$37.41	$37.54	$36.70	$36.74	$33.02	125,158
2016-04-20	$37.10	$37.47	$36.95	$37.37	$33.58	153,068
2016-04-19	$37.03	$37.31	$36.71	$37.17	$33.40	250,537
2016-04-18	$36.78	$37.24	$36.71	$36.98	$33.23	105,803
2016-04-15	$37.13	$37.31	$36.81	$37.00	$33.25	133,558
2016-04-14	$37.61	$37.68	$37.17	$37.30	$33.52	154,517
2016-04-13	$37.28	$37.73	$37.00	$37.57	$33.76	145,646
2016-04-12	$36.73	$37.32	$36.57	$37.09	$33.33	92,701
2016-04-11	$36.68	$37.18	$36.55	$36.76	$33.04	83,139
2016-04-08	$36.49	$36.80	$36.29	$36.51	$32.81	76,435
2016-04-07	$36.26	$36.49	$36.16	$36.40	$32.71	226,817
2016-04-06	$36.41	$36.93	$36.31	$36.55	$32.85	84,327
2016-04-05	$36.86	$36.86	$36.31	$36.46	$32.77	150,702
2016-04-04	$37.80	$38.00	$36.96	$36.98	$33.23	127,920
2016-04-01	$37.18	$38.09	$37.02	$38.01	$34.16	149,925
2016-03-31	$37.82	$38.05	$37.29	$37.37	$33.58	191,603
2016-03-30	$38.01	$38.66	$37.66	$37.74	$33.92	137,776
2016-03-29	$37.12	$38.01	$37.12	$37.98	$34.13	212,036
2016-03-28	$35.96	$37.37	$35.83	$37.28	$33.50	291,256
2016-03-24	$35.81	$36.06	$34.76	$35.99	$32.34	184,000
2016-03-23	$36.04	$36.05	$35.68	$35.81	$32.18	186,424
2016-03-22	$35.95	$36.21	$35.39	$36.20	$32.53	122,241
2016-03-21	$36.24	$36.44	$36.04	$36.18	$32.51	161,272
2016-03-18	$36.10	$36.42	$35.83	$36.38	$32.69	286,505
2016-03-17	$35.66	$35.93	$35.27	$35.92	$32.28	177,528
2016-03-16	$35.10	$35.78	$35.10	$35.70	$32.08	108,935
2016-03-15	$35.61	$35.61	$35.08	$35.08	$31.53	72,772
2016-03-14	$35.59	$35.95	$35.37	$35.78	$32.15	93,137
2016-03-11	$35.11	$35.70	$35.04	$35.70	$32.08	130,244
2016-03-10	$35.23	$35.56	$34.82	$34.98	$31.44	182,314
2016-03-09	$35.11	$35.36	$35.07	$35.14	$31.58	118,019
2016-03-08	$35.12	$35.40	$34.98	$35.02	$31.47	126,788
2016-03-07	$34.91	$35.52	$34.91	$35.27	$31.70	145,799
2016-03-04	$35.29	$35.29	$34.92	$35.04	$31.49	222,705
2016-03-03	$34.97	$35.42	$34.94	$35.21	$31.64	221,686
2016-03-02	$34.95	$35.35	$34.51	$34.97	$31.43	124,860
2016-03-01	$35.24	$35.35	$34.87	$34.96	$31.42	195,179
2016-02-29	$35.22	$35.59	$35.00	$35.03	$31.48	229,281
2016-02-26	$35.19	$35.54	$35.00	$35.25	$31.68	150,157
2016-02-25	$34.99	$35.28	$34.85	$34.96	$31.42	156,200
2016-02-24	$34.71	$35.08	$34.57	$35.06	$31.51	172,235
2016-02-23	$35.25	$35.66	$34.98	$35.03	$31.48	153,877
2016-02-22	$35.27	$36.27	$34.96	$35.36	$31.78	231,051
2016-02-19	$34.84	$35.12	$34.59	$35.01	$31.46	92,764
2016-02-18	$35.35	$35.35	$34.81	$34.91	$31.37	93,439
2016-02-17	$35.00	$35.35	$34.88	$35.28	$31.71	247,376
2016-02-16	$33.95	$34.84	$33.95	$34.76	$31.24	198,616
2016-02-12	$33.81	$33.86	$33.48	$33.72	$30.30	141,625
2016-02-11	$33.05	$33.71	$33.05	$33.54	$30.14	139,915
2016-02-10	$33.60	$34.01	$33.36	$33.54	$30.14	142,261
2016-02-09	$33.18	$33.73	$33.13	$33.47	$30.08	186,650
2016-02-08	$33.48	$33.78	$33.23	$33.55	$30.15	323,664
2016-02-05	$34.19	$34.21	$33.62	$33.65	$30.24	309,119
2016-02-04	$34.27	$34.87	$33.89	$34.26	$30.79	204,578
2016-02-03	$34.16	$34.60	$33.80	$34.34	$30.86	359,062
2016-02-02	$33.88	$34.17	$33.65	$33.95	$30.51	232,939
2016-02-01	$34.02	$34.42	$33.88	$34.19	$30.73	137,728
2016-01-29	$33.79	$34.36	$33.79	$34.33	$30.85	341,931
2016-01-28	$33.87	$33.87	$33.46	$33.69	$30.28	227,378
2016-01-27	$33.63	$33.86	$33.41	$33.63	$30.22	325,650
2016-01-26	$33.76	$33.78	$33.45	$33.73	$30.18	313,000
2016-01-25	$33.90	$34.12	$33.45	$33.54	$30.01	406,126
2016-01-22	$33.96	$34.42	$33.33	$33.83	$30.27	680,164
2016-01-21	$32.04	$34.94	$30.34	$33.64	$30.10	2,401,711
2016-01-20	$38.02	$38.22	$37.32	$37.61	$33.65	755,584
2016-01-19	$38.50	$38.60	$38.05	$38.15	$34.13	592,209
2016-01-15	$37.83	$38.61	$37.83	$38.36	$34.32	599,054
2016-01-14	$38.36	$39.00	$38.10	$38.58	$34.52	396,424
2016-01-13	$38.70	$38.82	$38.18	$38.23	$34.20	565,488
2016-01-12	$38.19	$38.70	$38.07	$38.53	$34.47	418,126
2016-01-11	$37.99	$38.01	$37.55	$37.86	$33.87	425,411
2016-01-08	$37.96	$38.13	$37.70	$37.71	$33.74	212,603
2016-01-07	$38.03	$38.14	$37.66	$37.69	$33.72	789,787
2016-01-06	$38.40	$38.75	$38.02	$38.20	$34.18	413,489
2016-01-05	$38.68	$38.85	$38.35	$38.57	$34.51	227,624
2016-01-04	$38.25	$38.70	$38.00	$38.70	$34.62	294,327
2015-12-31	$38.73	$39.03	$38.51	$38.56	$34.50	133,549
2015-12-30	$39.18	$39.18	$38.73	$38.75	$34.67	105,268
2015-12-29	$38.87	$39.27	$38.70	$39.06	$34.95	129,843
2015-12-28	$38.18	$38.70	$38.18	$38.69	$34.62	186,289
2015-12-24	$38.50	$38.64	$38.27	$38.42	$34.37	83,602
2015-12-23	$38.47	$38.50	$37.97	$38.49	$34.44	337,746
2015-12-22	$38.02	$38.49	$37.83	$38.25	$34.22	405,915
2015-12-21	$37.92	$38.50	$37.50	$37.85	$33.86	473,292
2015-12-18	$36.81	$38.16	$36.52	$37.71	$33.74	584,824
2015-12-17	$39.75	$40.03	$36.70	$36.76	$32.89	888,683
2015-12-16	$41.46	$41.80	$40.30	$41.19	$36.85	182,560
2015-12-15	$41.03	$41.36	$40.64	$41.09	$36.76	137,416
2015-12-14	$41.06	$41.30	$40.58	$40.82	$36.52	210,443
2015-12-11	$40.26	$41.69	$40.26	$40.98	$36.66	220,467
2015-12-10	$40.77	$41.09	$40.46	$40.85	$36.55	100,780
2015-12-09	$41.28	$41.80	$40.68	$40.70	$36.41	123,318
2015-12-08	$41.75	$41.83	$41.18	$41.32	$36.97	111,252
2015-12-07	$42.60	$42.80	$41.79	$42.08	$37.65	102,269
2015-12-04	$42.01	$42.67	$41.71	$42.61	$38.12	97,613
2015-12-03	$42.38	$42.89	$41.80	$41.90	$37.49	125,863
2015-12-02	$42.27	$42.62	$41.97	$42.30	$37.85	87,163
2015-12-01	$42.95	$43.74	$42.14	$42.32	$37.86	521,016
2015-11-30	$43.63	$44.24	$42.71	$42.72	$38.22	212,502
2015-11-27	$43.21	$43.88	$42.80	$43.76	$39.15	65,004
2015-11-25	$42.82	$43.19	$42.36	$43.16	$38.61	100,132
2015-11-24	$42.29	$42.78	$41.64	$42.74	$38.24	125,703
2015-11-23	$42.83	$42.86	$42.34	$42.48	$38.01	124,799
2015-11-20	$42.11	$43.00	$41.65	$42.96	$38.44	259,926
2015-11-19	$40.87	$41.94	$40.51	$41.88	$37.47	230,156
2015-11-18	$39.48	$40.91	$39.35	$40.86	$36.56	165,359
2015-11-17	$40.01	$40.05	$39.32	$39.39	$35.24	130,635
2015-11-16	$39.64	$40.03	$39.29	$39.90	$35.70	131,494
2015-11-13	$39.99	$40.09	$39.40	$39.70	$35.52	106,904
2015-11-12	$40.29	$40.71	$39.87	$40.17	$35.94	176,388
2015-11-11	$40.63	$41.04	$40.34	$40.46	$36.20	110,915
2015-11-10	$40.24	$41.50	$40.23	$40.61	$36.33	138,440
2015-11-09	$41.29	$41.59	$40.03	$40.31	$36.07	174,920
2015-11-06	$40.87	$41.27	$40.68	$41.23	$36.89	105,056
2015-11-05	$41.25	$41.38	$40.80	$41.07	$36.75	97,996
2015-11-04	$41.51	$41.69	$41.03	$41.22	$36.88	159,434
2015-11-03	$41.30	$41.64	$41.04	$41.43	$37.07	122,154
2015-11-02	$40.95	$41.61	$40.79	$41.35	$37.00	90,595
2015-10-30	$41.10	$41.51	$40.78	$40.87	$36.57	118,513
2015-10-29	$40.67	$41.48	$40.67	$41.17	$36.83	178,520
2015-10-28	$39.66	$40.82	$39.49	$40.76	$36.47	198,249
2015-10-27	$39.60	$39.97	$39.21	$39.63	$35.33	212,860
2015-10-26	$39.70	$40.22	$39.31	$39.76	$35.44	133,106
2015-10-23	$39.35	$40.20	$39.03	$39.65	$35.34	139,477
2015-10-22	$39.51	$40.07	$39.13	$39.21	$34.95	140,769
2015-10-21	$40.42	$40.71	$39.31	$39.50	$35.21	196,220
2015-10-20	$40.88	$40.95	$39.85	$40.42	$36.03	236,142
2015-10-19	$40.37	$41.16	$40.30	$40.88	$36.44	115,779
2015-10-16	$40.66	$40.77	$40.27	$40.71	$36.29	175,196
2015-10-15	$40.27	$40.72	$39.96	$40.69	$36.27	95,433
2015-10-14	$40.81	$41.21	$40.01	$40.12	$35.76	163,098
2015-10-13	$39.85	$41.63	$39.60	$40.82	$36.39	380,312
2015-10-12	$39.23	$39.61	$39.11	$39.39	$35.11	183,363
2015-10-09	$38.90	$39.38	$38.51	$39.24	$34.98	163,373
2015-10-08	$38.35	$39.01	$38.20	$39.00	$34.77	215,786
2015-10-07	$38.77	$38.98	$38.18	$38.35	$34.19	344,964
2015-10-06	$38.71	$38.75	$38.12	$38.64	$34.44	247,180
2015-10-05	$38.89	$39.33	$38.67	$38.77	$34.56	282,775
2015-10-02	$38.10	$38.81	$37.58	$38.79	$34.58	253,909
2015-10-01	$38.92	$39.03	$37.77	$38.55	$34.36	325,621
2015-09-30	$39.08	$39.21	$38.51	$38.96	$34.73	498,499
2015-09-29	$40.27	$40.43	$38.65	$39.05	$34.81	309,002
2015-09-28	$41.23	$41.43	$39.95	$40.19	$35.83	299,434
2015-09-25	$43.19	$43.19	$41.15	$41.32	$36.83	483,290
2015-09-24	$42.13	$44.01	$41.27	$42.79	$38.14	284,943
2015-09-23	$43.19	$43.38	$42.01	$42.71	$38.07	217,613
2015-09-22	$42.97	$43.41	$42.65	$43.08	$38.40	146,729
2015-09-21	$43.47	$43.94	$43.18	$43.25	$38.55	174,143
2015-09-18	$42.85	$43.56	$42.72	$43.09	$38.41	436,995
2015-09-17	$43.52	$44.02	$43.29	$43.37	$38.66	142,325
2015-09-16	$43.11	$43.68	$42.78	$43.46	$38.74	122,972
2015-09-15	$42.77	$43.10	$42.32	$43.01	$38.34	173,323
2015-09-14	$43.23	$43.57	$42.55	$42.64	$38.01	214,325
2015-09-11	$42.98	$43.30	$42.56	$43.23	$38.54	148,670
2015-09-10	$43.09	$43.87	$43.09	$43.31	$38.61	112,400
2015-09-09	$44.05	$44.24	$43.42	$43.45	$38.73	161,100
2015-09-08	$43.00	$44.05	$42.70	$43.86	$39.10	313,406
2015-09-04	$41.93	$42.91	$41.93	$42.62	$37.99	126,474
2015-09-03	$42.31	$42.79	$42.24	$42.31	$37.72	134,618
2015-09-02	$42.31	$42.36	$41.78	$42.21	$37.63	156,893
2015-09-01	$42.70	$42.73	$41.81	$41.88	$37.33	164,268
2015-08-31	$43.30	$43.43	$43.09	$43.21	$38.52	274,033
2015-08-28	$42.20	$43.75	$42.20	$43.32	$38.62	450,623
2015-08-27	$41.68	$42.29	$41.09	$42.22	$37.64	135,485
2015-08-26	$41.42	$41.63	$40.53	$41.54	$36.90	410,248
2015-08-25	$41.31	$41.31	$40.56	$40.59	$36.05	230,383

Scholastic Corp (SCHL) News Headlines

Scholastic to Buy Kids’ Content Studio 9 Story for $185 Million

None

bloomberg.com March 12, 2024

Recent Scholastic Corp (SCHL) News

Similar Companies to Scholastic Corp (SCHL) in the Publishing Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Pearson plc	PSO	Publishing	Communication Services	40,000
RELX Plc	RELX	Publishing	Communication Services	31,000
Gannett Co Inc	GCI	Publishing	Communication Services	25,000
Meredith Corp	MDP	Publishing	Communication Services	18,800
Scholastic Corp	SCHL	Publishing	Communication Services	9,000
New York Times Co. - Class A	NYT	Publishing	Communication Services	5,100
John Wiley & Sons Inc - Class B	JW-B	Publishing	Communication Services	5,000
Lee Enterprises Inc	LEE	Publishing	Communication Services	4,000
Tribune Publishing Company	TPCO	Publishing	Communication Services	2,600
American Community Newspapers Inc	ACNI	Publishing	Communication Services	1,000

Scholastic Corp (SCHL) Exchange: NASDAQ