Seneca Foods Corp - Class A (SENEA) Stock

Data as of May 1, 2024

$58.52 ($0.43) 0.74%

Seneca Foods Corp - Class A - Daily Information

Click for more stock information on Seneca Foods Corp - Class A.

Daily Information	Data
Date	May 1, 2024
Open	$57.75
Previous Close	$58.52
High	$58.78
Low	$57.75
Adjusted Open	$57.75
Previous Adjusted Close	$58.52
Adjusted High	$58.78
Adjusted Low	$57.75

About Seneca Foods Corp - Class A (SENEA)

Seneca Foods Corporation is a global leader and top producer of healthy and convenient fruits and vegetables. Founded in 1945, Seneca Foods has grown from a small local cannery to a multi-billion-dollar operation, with more than 15,000 team members stretching across the US and five countries. Seneca Foods procures, processes, packages and distributes a full range of products, including fruits, vegetables, sauces and refrigerated foods. Seneca Foods is committed to providing superior product quality, safety and service, while creating value for its customers, employees, and shareholders.

Invest in Seneca Foods Corp - Class A (SENEA)

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

Low correlation to stocks & bonds!

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

Historical Stock Data for Seneca Foods Corp - Class A (SENEA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$57.75	$58.78	$57.75	$58.52	$58.52	19,978
2024-04-30	$57.85	$58.37	$57.52	$58.09	$58.09	19,924
2024-04-29	$57.80	$58.35	$57.80	$58.21	$58.21	26,188
2024-04-26	$58.67	$58.82	$57.63	$57.89	$57.89	16,922
2024-04-25	$57.60	$58.15	$57.57	$57.94	$57.94	23,366
2024-04-24	$56.63	$58.43	$56.60	$58.43	$58.43	24,091
2024-04-23	$57.00	$57.45	$56.69	$57.17	$57.17	18,671
2024-04-22	$58.68	$58.77	$56.75	$56.96	$56.96	20,554
2024-04-19	$56.39	$57.81	$56.39	$57.81	$57.81	28,434
2024-04-18	$56.94	$57.55	$56.78	$56.78	$56.78	20,831
2024-04-17	$56.94	$57.10	$56.08	$56.18	$56.18	27,482
2024-04-16	$56.21	$57.58	$56.21	$56.77	$56.77	23,058
2024-04-15	$55.59	$56.61	$55.57	$56.44	$56.44	30,275
2024-04-12	$56.74	$56.90	$55.58	$55.64	$55.64	28,994
2024-04-11	$55.07	$57.31	$54.67	$57.00	$57.00	27,532
2024-04-10	$54.69	$55.60	$54.29	$54.85	$54.85	34,831
2024-04-09	$56.21	$56.35	$55.63	$55.98	$55.98	20,172
2024-04-08	$55.71	$56.56	$55.71	$55.83	$55.83	17,522
2024-04-05	$56.20	$56.77	$55.55	$55.77	$55.77	24,064
2024-04-04	$55.47	$57.34	$55.47	$56.67	$56.67	35,761
2024-04-03	$57.17	$57.32	$55.93	$56.02	$56.02	30,980
2024-04-02	$56.15	$57.14	$56.00	$56.65	$56.65	27,486
2024-04-01	$55.81	$56.81	$55.48	$56.63	$56.63	27,935
2024-03-28	$55.32	$56.94	$54.94	$56.90	$56.90	49,596
2024-03-27	$53.96	$55.04	$53.81	$54.77	$54.77	37,126
2024-03-26	$54.77	$55.38	$53.90	$53.96	$53.96	32,030
2024-03-25	$54.27	$54.86	$54.04	$54.77	$54.77	31,255
2024-03-22	$53.75	$54.08	$53.36	$53.67	$53.67	35,160
2024-03-21	$54.47	$55.51	$53.89	$53.91	$53.91	36,066
2024-03-20	$54.26	$55.67	$53.96	$54.62	$54.62	42,724
2024-03-19	$54.17	$55.10	$53.80	$54.48	$54.48	35,254
2024-03-18	$53.79	$55.41	$53.79	$54.36	$54.36	55,108
2024-03-15	$51.46	$53.44	$51.46	$53.38	$53.38	110,326
2024-03-14	$52.23	$52.29	$51.73	$51.79	$51.79	34,446
2024-03-13	$52.84	$52.90	$51.98	$52.62	$52.62	35,943
2024-03-12	$50.93	$52.51	$50.61	$52.51	$52.51	34,432
2024-03-11	$50.99	$52.25	$50.99	$51.30	$51.30	32,902
2024-03-08	$50.24	$50.92	$49.14	$50.92	$50.92	49,803
2024-03-07	$51.02	$51.02	$48.98	$49.73	$49.73	35,669
2024-03-06	$51.56	$51.56	$49.50	$50.21	$50.21	24,975
2024-03-05	$52.71	$53.04	$51.51	$51.60	$51.60	30,137
2024-03-04	$51.76	$53.84	$51.25	$52.90	$52.90	33,526
2024-03-01	$50.26	$52.15	$49.52	$51.85	$51.85	38,155
2024-02-29	$50.30	$51.10	$50.15	$50.66	$50.66	26,553
2024-02-28	$48.03	$50.13	$47.91	$49.75	$49.75	77,100
2024-02-27	$47.51	$49.52	$47.51	$48.28	$48.28	40,182
2024-02-26	$46.85	$48.13	$46.56	$47.75	$47.75	29,478
2024-02-23	$46.31	$47.01	$46.19	$46.78	$46.78	24,570
2024-02-22	$46.16	$46.26	$45.38	$46.18	$46.18	30,855
2024-02-21	$46.89	$46.89	$45.75	$46.43	$46.43	20,134
2024-02-20	$47.51	$48.98	$46.97	$47.07	$47.07	31,473
2024-02-16	$48.18	$48.96	$47.35	$47.90	$47.90	34,070
2024-02-15	$45.16	$47.89	$45.16	$47.72	$47.72	44,342
2024-02-14	$44.90	$45.21	$43.89	$44.60	$44.60	38,463
2024-02-13	$46.23	$47.22	$44.10	$44.56	$44.56	83,220
2024-02-12	$48.83	$48.83	$46.05	$46.23	$46.23	122,432
2024-02-09	$51.51	$51.51	$48.11	$48.64	$48.64	83,568
2024-02-08	$51.58	$52.04	$51.36	$51.61	$51.61	30,814
2024-02-07	$52.50	$52.95	$51.49	$51.58	$51.58	41,397
2024-02-06	$53.57	$54.16	$52.45	$52.86	$52.86	28,206
2024-02-05	$53.57	$53.89	$53.12	$53.39	$53.39	31,088
2024-02-02	$52.90	$54.73	$52.90	$54.04	$54.04	32,257
2024-02-01	$53.73	$54.18	$53.18	$53.30	$53.30	31,093
2024-01-31	$54.86	$55.16	$53.38	$53.38	$53.38	29,182
2024-01-30	$54.50	$55.00	$54.50	$54.99	$54.99	5,360
2024-01-29	$54.47	$54.97	$54.34	$54.69	$54.69	16,856
2024-01-26	$55.65	$55.82	$54.25	$54.71	$54.71	14,187
2024-01-25	$55.11	$55.56	$52.99	$55.36	$55.36	37,210
2024-01-24	$54.64	$55.24	$54.35	$55.07	$55.07	29,111
2024-01-23	$54.53	$55.51	$53.79	$54.50	$54.50	24,445
2024-01-22	$52.28	$54.11	$52.28	$54.10	$54.10	36,258
2024-01-19	$54.75	$54.75	$53.05	$53.51	$53.51	30,424
2024-01-18	$53.64	$55.06	$53.01	$54.63	$54.63	38,716
2024-01-17	$53.60	$54.03	$53.52	$53.77	$53.77	12,946
2024-01-16	$52.91	$54.14	$52.75	$53.77	$53.77	24,231
2024-01-12	$54.53	$54.98	$52.89	$53.13	$53.13	37,976
2024-01-11	$54.73	$54.75	$53.00	$53.88	$53.88	20,101
2024-01-10	$52.95	$54.49	$52.95	$54.48	$54.48	21,948
2024-01-09	$52.67	$53.05	$52.30	$52.80	$52.80	25,555
2024-01-08	$52.99	$53.45	$51.80	$53.22	$53.22	45,378
2024-01-05	$52.01	$53.11	$52.01	$52.73	$52.73	49,396
2024-01-04	$53.09	$53.19	$52.06	$52.38	$52.38	33,003
2024-01-03	$53.44	$54.08	$52.34	$52.72	$52.72	33,246
2024-01-02	$53.34	$53.72	$52.52	$53.17	$53.17	23,176
2023-12-29	$52.95	$53.00	$52.15	$52.44	$52.44	25,448
2023-12-28	$52.50	$53.52	$52.50	$53.03	$53.03	21,247
2023-12-27	$52.58	$53.15	$52.18	$52.71	$52.71	19,656
2023-12-26	$51.74	$52.95	$51.08	$52.43	$52.43	25,984
2023-12-22	$51.85	$52.51	$51.64	$52.08	$52.08	27,718
2023-12-21	$51.25	$51.78	$50.25	$51.78	$51.78	32,569
2023-12-20	$52.15	$52.80	$50.80	$50.80	$50.80	38,665
2023-12-19	$52.01	$53.06	$51.90	$53.06	$53.06	28,570
2023-12-18	$50.64	$51.98	$50.64	$51.62	$51.62	27,722
2023-12-15	$51.85	$51.85	$50.66	$51.02	$51.02	112,123
2023-12-14	$52.21	$52.43	$51.20	$51.56	$51.56	42,461
2023-12-13	$49.91	$52.22	$49.66	$52.07	$52.07	30,329
2023-12-12	$50.83	$50.83	$49.91	$50.05	$50.05	32,462
2023-12-11	$50.16	$50.73	$49.50	$50.52	$50.52	30,594
2023-12-08	$50.75	$51.94	$49.84	$50.00	$50.00	29,879
2023-12-07	$49.68	$50.80	$48.95	$50.77	$50.77	43,716
2023-12-06	$49.82	$50.85	$48.89	$49.10	$49.10	51,394
2023-12-05	$50.88	$51.79	$49.82	$49.82	$49.82	27,839
2023-12-04	$51.00	$52.31	$50.52	$51.23	$51.23	33,727
2023-12-01	$48.74	$50.84	$48.53	$50.58	$50.58	54,798
2023-11-30	$47.38	$48.88	$47.25	$48.87	$48.87	38,173
2023-11-29	$46.50	$47.42	$46.10	$47.40	$47.40	26,309
2023-11-28	$47.89	$47.89	$46.29	$46.29	$46.29	22,368
2023-11-27	$46.96	$47.53	$46.76	$46.95	$46.95	30,850
2023-11-24	$47.46	$48.31	$47.46	$47.94	$47.94	17,029
2023-11-22	$47.95	$48.44	$46.12	$47.60	$47.60	65,182
2023-11-21	$48.21	$48.21	$47.35	$47.92	$47.92	33,771
2023-11-20	$49.10	$50.12	$47.47	$48.20	$48.20	42,828
2023-11-17	$50.71	$50.71	$48.79	$48.98	$48.98	44,063
2023-11-16	$50.18	$50.88	$49.46	$50.38	$50.38	44,732
2023-11-15	$50.56	$52.19	$50.34	$50.58	$50.58	40,169
2023-11-14	$51.47	$52.49	$49.75	$50.34	$50.34	45,241
2023-11-13	$52.05	$52.37	$49.45	$50.86	$50.86	80,526
2023-11-10	$56.69	$57.44	$52.78	$53.27	$53.27	83,789
2023-11-09	$56.98	$59.99	$55.15	$57.10	$57.10	127,835
2023-11-08	$53.45	$54.08	$53.40	$54.08	$54.08	36,089
2023-11-07	$55.65	$55.65	$53.57	$53.89	$53.89	37,028
2023-11-06	$54.68	$55.51	$54.02	$55.40	$55.40	42,190
2023-11-03	$55.48	$55.82	$54.05	$55.00	$55.00	51,972
2023-11-02	$52.81	$55.45	$52.81	$55.23	$55.23	51,753
2023-11-01	$54.32	$54.90	$52.35	$52.77	$52.77	35,658
2023-10-31	$55.22	$55.33	$54.46	$54.65	$54.65	20,363
2023-10-30	$55.18	$55.77	$54.56	$55.23	$55.23	21,574
2023-10-27	$54.39	$54.97	$54.32	$54.97	$54.97	19,382
2023-10-26	$54.95	$55.67	$54.40	$55.10	$55.10	26,543
2023-10-25	$55.03	$55.45	$54.44	$54.67	$54.67	28,161
2023-10-24	$53.27	$55.40	$53.27	$55.27	$55.27	39,564
2023-10-23	$53.84	$53.89	$52.61	$52.61	$52.61	67,032
2023-10-20	$54.88	$55.14	$53.52	$53.69	$53.69	55,485
2023-10-19	$54.49	$54.94	$53.47	$54.63	$54.63	57,268
2023-10-18	$54.11	$55.20	$54.11	$54.92	$54.92	36,904
2023-10-17	$55.58	$55.62	$54.51	$54.52	$54.52	26,856
2023-10-16	$53.56	$55.27	$53.44	$54.99	$54.99	36,108
2023-10-13	$54.35	$54.35	$53.43	$53.56	$53.56	40,995
2023-10-12	$55.07	$55.40	$53.83	$54.02	$54.02	48,726
2023-10-11	$55.50	$55.77	$54.96	$55.44	$55.44	48,474
2023-10-10	$57.49	$57.57	$55.29	$55.58	$55.58	61,643
2023-10-09	$55.14	$57.89	$55.14	$57.74	$57.74	77,409
2023-10-06	$53.88	$55.31	$53.05	$54.86	$54.86	66,153
2023-10-05	$54.85	$55.71	$52.90	$53.88	$53.88	88,854
2023-10-04	$53.52	$55.74	$53.52	$55.15	$55.15	68,888
2023-10-03	$53.63	$54.11	$53.50	$53.82	$53.82	38,350
2023-10-02	$53.76	$54.70	$53.30	$54.40	$54.40	47,935
2023-09-29	$53.65	$54.33	$53.46	$53.83	$53.83	35,024
2023-09-28	$54.93	$54.93	$53.61	$53.61	$53.61	34,057
2023-09-27	$54.71	$54.90	$53.97	$54.61	$54.61	36,736
2023-09-26	$53.56	$55.18	$53.56	$54.14	$54.14	38,892
2023-09-25	$53.58	$54.30	$53.56	$53.99	$53.99	55,924
2023-09-22	$53.75	$54.58	$53.75	$53.89	$53.89	42,498
2023-09-21	$53.51	$54.59	$53.33	$54.10	$54.10	48,424
2023-09-20	$53.33	$54.16	$53.07	$53.32	$53.32	50,743
2023-09-19	$52.58	$53.95	$52.56	$52.60	$52.60	45,746
2023-09-18	$53.29	$53.68	$52.16	$53.08	$53.08	36,427
2023-09-15	$54.32	$54.88	$53.16	$53.44	$53.44	112,974
2023-09-14	$52.99	$55.09	$52.68	$54.55	$54.55	104,703
2023-09-13	$51.72	$53.13	$51.14	$52.92	$52.92	63,340
2023-09-12	$51.67	$53.27	$50.94	$51.50	$51.50	120,870
2023-09-11	$53.14	$53.14	$50.66	$51.74	$51.74	130,111
2023-09-08	$50.02	$54.06	$49.81	$52.28	$52.28	155,336
2023-09-07	$46.07	$50.03	$45.78	$49.65	$49.65	181,683
2023-09-06	$47.85	$47.85	$46.27	$46.33	$46.33	41,935
2023-09-05	$48.01	$48.04	$46.99	$47.25	$47.25	44,336
2023-09-01	$48.50	$49.03	$48.06	$48.21	$48.21	42,694
2023-08-31	$50.73	$50.73	$48.26	$48.26	$48.26	70,930
2023-08-30	$49.54	$50.88	$49.32	$50.88	$50.88	57,625
2023-08-29	$49.18	$50.25	$48.80	$49.47	$49.47	45,167
2023-08-28	$49.72	$50.15	$49.21	$49.22	$49.22	39,194
2023-08-25	$49.20	$49.93	$48.49	$49.86	$49.86	41,062
2023-08-24	$49.06	$50.01	$48.68	$49.05	$49.05	62,211
2023-08-23	$49.51	$49.99	$48.89	$49.14	$49.14	53,252
2023-08-22	$50.47	$50.71	$49.00	$49.50	$49.50	87,249
2023-08-21	$49.91	$51.24	$49.65	$50.72	$50.72	85,066
2023-08-18	$49.66	$50.00	$49.28	$49.62	$49.62	66,502
2023-08-17	$49.47	$49.91	$48.88	$49.67	$49.67	72,529
2023-08-16	$48.76	$50.15	$48.71	$49.45	$49.45	82,512
2023-08-15	$48.04	$50.01	$47.76	$49.29	$49.29	85,558
2023-08-14	$48.32	$48.56	$47.06	$48.16	$48.16	78,456
2023-08-11	$45.35	$48.49	$45.00	$48.31	$48.31	115,187
2023-08-10	$44.00	$48.45	$44.00	$44.58	$44.58	174,681
2023-08-09	$40.82	$41.47	$40.17	$41.12	$41.12	51,499
2023-08-08	$40.13	$40.76	$39.29	$40.71	$40.71	43,313
2023-08-07	$39.11	$41.48	$39.00	$40.55	$40.55	122,748
2023-08-04	$37.72	$39.12	$37.60	$38.59	$38.59	56,177
2023-08-03	$36.90	$37.44	$36.41	$37.31	$37.31	61,527
2023-08-02	$36.54	$37.65	$36.40	$36.98	$36.98	47,190
2023-08-01	$37.94	$37.96	$36.81	$36.94	$36.94	84,907
2023-07-31	$37.99	$38.75	$37.18	$38.57	$38.57	77,828
2023-07-28	$35.77	$37.69	$35.77	$37.51	$37.51	91,526
2023-07-27	$35.44	$35.65	$34.51	$35.52	$35.52	57,845
2023-07-26	$35.78	$35.78	$33.43	$35.29	$35.29	109,890
2023-07-25	$36.18	$36.55	$35.83	$35.91	$35.91	51,587
2023-07-24	$35.92	$36.70	$35.80	$36.17	$36.17	56,815
2023-07-21	$36.75	$36.80	$35.93	$35.97	$35.97	72,931
2023-07-20	$37.00	$37.00	$35.90	$36.50	$36.50	41,076
2023-07-19	$36.70	$37.16	$36.18	$37.11	$37.11	42,405
2023-07-18	$36.75	$37.49	$36.07	$36.69	$36.69	36,574
2023-07-17	$36.36	$37.55	$36.18	$36.69	$36.69	60,334
2023-07-14	$36.31	$36.45	$35.42	$36.39	$36.39	58,009
2023-07-13	$35.50	$37.24	$35.36	$36.50	$36.50	90,437
2023-07-12	$35.49	$36.12	$35.49	$35.60	$35.60	56,220
2023-07-11	$35.39	$35.71	$34.78	$35.53	$35.53	71,677
2023-07-10	$35.10	$36.84	$35.00	$35.15	$35.15	134,529
2023-07-07	$34.71	$35.98	$34.70	$35.08	$35.08	179,473
2023-07-06	$34.00	$35.24	$33.71	$34.85	$34.85	210,082
2023-07-05	$33.14	$35.86	$32.74	$33.97	$33.97	1,484,964
2023-07-03	$32.84	$33.86	$32.50	$33.29	$33.29	133,810
2023-06-30	$33.94	$34.69	$32.58	$32.68	$32.68	181,013
2023-06-29	$34.91	$35.57	$33.07	$33.89	$33.89	269,522
2023-06-28	$37.98	$38.24	$36.50	$37.45	$37.45	57,337
2023-06-27	$38.60	$38.82	$37.50	$37.65	$37.65	46,500
2023-06-26	$38.05	$40.43	$37.60	$38.34	$38.34	45,758
2023-06-23	$41.51	$42.22	$37.85	$38.34	$38.34	91,616
2023-06-22	$42.09	$42.63	$41.32	$41.72	$41.72	32,369
2023-06-21	$42.20	$43.52	$42.20	$42.99	$42.99	38,650
2023-06-20	$42.96	$43.20	$42.04	$42.09	$42.09	50,065
2023-06-16	$43.40	$43.88	$42.24	$42.69	$42.69	186,794
2023-06-15	$43.12	$44.27	$42.57	$42.92	$42.92	39,550
2023-06-14	$47.75	$48.12	$42.89	$43.01	$43.01	44,824
2023-06-13	$47.75	$48.85	$47.69	$48.28	$48.28	25,382
2023-06-12	$48.84	$48.84	$47.48	$47.82	$47.82	14,889
2023-06-09	$48.82	$48.88	$47.76	$47.91	$47.91	16,392
2023-06-08	$49.10	$49.41	$48.28	$49.22	$49.22	16,931
2023-06-07	$48.34	$49.82	$48.13	$49.54	$49.54	20,882
2023-06-06	$47.05	$48.08	$47.05	$47.91	$47.91	17,339
2023-06-05	$47.37	$47.39	$46.26	$46.66	$46.66	20,712
2023-06-02	$46.10	$48.11	$45.56	$47.76	$47.76	31,592
2023-06-01	$46.05	$46.63	$45.50	$45.61	$45.61	25,949
2023-05-31	$48.78	$48.78	$46.01	$46.24	$46.24	48,308
2023-05-30	$49.30	$49.73	$48.57	$48.62	$48.62	15,612
2023-05-26	$49.64	$50.05	$49.10	$49.63	$49.63	13,658
2023-05-25	$49.46	$49.99	$48.67	$49.63	$49.63	30,835
2023-05-24	$50.03	$50.33	$50.03	$50.13	$50.13	13,117
2023-05-23	$48.35	$51.69	$48.35	$50.90	$50.90	22,233
2023-05-22	$49.56	$49.84	$49.27	$49.50	$49.50	24,112
2023-05-19	$49.21	$49.98	$48.81	$49.53	$49.53	25,130
2023-05-18	$49.00	$49.45	$48.71	$49.24	$49.24	18,246
2023-05-17	$48.49	$49.25	$48.35	$49.13	$49.13	17,152
2023-05-16	$48.23	$48.83	$47.87	$48.59	$48.59	21,589
2023-05-15	$48.69	$48.78	$47.91	$48.14	$48.14	40,334
2023-05-12	$48.67	$48.83	$48.07	$48.59	$48.59	32,941
2023-05-11	$47.92	$49.02	$47.92	$48.67	$48.67	22,239
2023-05-10	$48.17	$48.47	$47.61	$48.10	$48.10	29,420
2023-05-09	$47.98	$48.16	$47.35	$47.73	$47.73	23,426
2023-05-08	$47.65	$47.90	$47.01	$47.80	$47.80	21,233
2023-05-05	$47.35	$47.90	$47.24	$47.50	$47.50	25,274
2023-05-04	$46.64	$47.51	$46.27	$47.23	$47.23	25,135
2023-05-03	$47.03	$47.83	$46.57	$46.71	$46.71	24,568
2023-05-02	$47.56	$47.56	$46.25	$46.77	$46.77	35,310
2023-05-01	$47.78	$48.56	$47.00	$47.41	$47.41	45,555
2023-04-28	$47.48	$48.14	$47.20	$47.60	$47.60	24,125
2023-04-27	$47.36	$47.82	$46.04	$47.33	$47.33	45,732
2023-04-26	$47.41	$48.06	$47.08	$47.54	$47.54	19,048
2023-04-25	$47.75	$48.43	$47.42	$47.69	$47.69	19,362
2023-04-24	$48.35	$48.35	$47.50	$47.98	$47.98	23,624
2023-04-21	$49.49	$49.75	$47.94	$47.94	$47.94	42,015
2023-04-20	$49.75	$49.88	$49.10	$49.50	$49.50	24,557
2023-04-19	$49.04	$49.99	$49.02	$49.75	$49.75	24,907
2023-04-18	$50.35	$50.75	$49.20	$49.43	$49.43	37,693
2023-04-17	$50.30	$50.79	$50.00	$50.30	$50.30	37,686
2023-04-14	$51.72	$52.06	$50.13	$50.20	$50.20	24,629
2023-04-13	$52.92	$53.52	$51.71	$51.94	$51.94	27,241
2023-04-12	$53.56	$53.70	$52.58	$53.22	$53.22	46,412
2023-04-11	$51.62	$53.29	$51.62	$53.19	$53.19	54,915
2023-04-10	$51.13	$52.37	$51.08	$52.30	$52.30	39,196
2023-04-06	$51.19	$51.81	$51.05	$51.40	$51.40	25,030
2023-04-05	$50.75	$51.76	$50.75	$51.23	$51.23	29,358
2023-04-04	$52.22	$52.22	$50.87	$51.17	$51.17	38,408
2023-04-03	$52.39	$52.63	$51.46	$52.36	$52.36	48,556
2023-03-31	$51.80	$52.49	$51.49	$52.27	$52.27	50,574
2023-03-30	$51.97	$52.22	$51.30	$51.76	$51.76	40,367
2023-03-29	$52.13	$52.60	$51.44	$51.93	$51.93	31,183
2023-03-28	$51.87	$52.51	$51.70	$52.12	$52.12	33,578
2023-03-27	$52.26	$52.72	$51.84	$51.97	$51.97	33,691
2023-03-24	$51.26	$52.25	$50.42	$51.85	$51.85	24,724
2023-03-23	$51.50	$52.26	$51.15	$51.22	$51.22	50,952
2023-03-22	$52.65	$53.35	$51.57	$51.57	$51.57	33,858
2023-03-21	$52.70	$53.17	$52.22	$53.00	$53.00	50,101
2023-03-20	$51.70	$53.41	$51.35	$51.93	$51.93	58,835
2023-03-17	$52.27	$53.01	$51.03	$51.53	$51.53	156,939
2023-03-16	$52.75	$53.10	$51.92	$52.52	$52.52	42,327
2023-03-15	$52.28	$53.39	$51.25	$53.16	$53.16	81,173
2023-03-14	$53.51	$53.99	$52.51	$52.77	$52.77	78,130
2023-03-13	$52.50	$53.94	$52.07	$52.51	$52.51	69,555
2023-03-10	$53.72	$54.04	$52.31	$52.80	$52.80	55,711
2023-03-09	$54.87	$55.47	$53.76	$54.08	$54.08	61,250
2023-03-08	$54.69	$55.32	$54.19	$54.86	$54.86	46,949
2023-03-07	$54.57	$55.10	$53.82	$55.07	$55.07	42,149
2023-03-06	$54.40	$55.66	$54.03	$54.38	$54.38	86,189
2023-03-03	$55.34	$55.97	$54.10	$55.37	$55.37	48,621
2023-03-02	$55.00	$56.75	$54.53	$55.44	$55.44	52,341
2023-03-01	$55.30	$56.98	$54.14	$54.92	$54.92	66,014
2023-02-28	$55.84	$56.10	$54.05	$55.60	$55.60	74,740
2023-02-27	$57.56	$58.21	$55.88	$56.04	$56.04	51,563
2023-02-24	$56.90	$58.15	$56.50	$57.16	$57.16	59,235
2023-02-23	$57.45	$58.65	$56.42	$57.76	$57.76	75,091
2023-02-22	$57.55	$58.88	$57.34	$57.50	$57.50	56,348
2023-02-21	$56.03	$58.24	$54.67	$57.55	$57.55	66,197
2023-02-17	$55.52	$57.18	$55.13	$56.31	$56.31	47,673
2023-02-16	$54.65	$56.17	$53.04	$55.40	$55.40	75,575
2023-02-15	$54.56	$55.35	$53.20	$54.59	$54.59	71,748
2023-02-14	$57.61	$57.72	$54.63	$54.64	$54.64	73,187
2023-02-13	$58.15	$59.47	$55.26	$57.81	$57.81	87,096
2023-02-10	$62.38	$63.22	$58.65	$58.65	$58.65	75,420
2023-02-09	$62.29	$64.30	$61.93	$62.37	$62.37	69,441
2023-02-08	$59.57	$61.61	$59.50	$61.50	$61.50	37,409
2023-02-07	$60.67	$61.15	$58.85	$59.94	$59.94	92,550
2023-02-06	$61.75	$62.34	$60.32	$61.44	$61.44	81,251
2023-02-03	$59.75	$61.72	$58.25	$61.51	$61.51	104,681
2023-02-02	$60.76	$61.29	$58.82	$59.80	$59.80	68,482
2023-02-01	$62.15	$63.39	$60.57	$60.85	$60.85	82,977
2023-01-31	$60.94	$63.17	$60.94	$62.50	$62.50	49,196
2023-01-30	$60.53	$62.68	$60.53	$61.80	$61.80	39,761
2023-01-27	$60.57	$61.91	$60.25	$61.11	$61.11	49,279
2023-01-26	$61.61	$62.56	$60.41	$61.04	$61.04	62,322
2023-01-25	$61.96	$62.81	$61.35	$61.91	$61.91	52,297
2023-01-24	$62.50	$62.86	$60.62	$62.13	$62.13	52,226
2023-01-23	$61.34	$62.69	$60.78	$62.09	$62.09	48,447
2023-01-20	$61.66	$61.66	$59.78	$61.29	$61.29	65,476
2023-01-19	$60.79	$61.98	$60.30	$61.09	$61.09	51,465
2023-01-18	$65.64	$65.65	$61.38	$61.70	$61.70	56,147
2023-01-17	$63.71	$65.15	$62.80	$65.14	$65.14	47,051
2023-01-13	$63.50	$64.80	$62.37	$63.49	$63.49	58,696
2023-01-12	$61.46	$65.14	$60.40	$64.00	$64.00	68,252
2023-01-11	$59.97	$61.63	$58.60	$61.09	$61.09	60,437
2023-01-10	$58.51	$61.71	$58.51	$60.54	$60.54	43,374
2023-01-09	$61.67	$63.50	$60.53	$61.03	$61.03	55,774
2023-01-06	$58.07	$62.32	$58.07	$61.27	$61.27	45,933
2023-01-05	$63.50	$63.80	$57.02	$57.89	$57.89	87,311
2023-01-04	$63.16	$65.38	$62.35	$63.99	$63.99	44,373
2023-01-03	$60.98	$62.91	$60.98	$62.80	$62.80	44,277
2022-12-30	$60.77	$61.63	$59.92	$60.95	$60.95	43,405
2022-12-29	$61.74	$62.43	$60.95	$61.84	$61.84	42,203
2022-12-28	$61.85	$62.83	$59.02	$61.43	$61.43	28,225
2022-12-27	$61.06	$62.22	$59.78	$61.68	$61.68	53,085
2022-12-23	$60.69	$61.52	$59.60	$60.96	$60.96	27,647
2022-12-22	$61.32	$61.32	$58.85	$60.53	$60.53	54,418
2022-12-21	$61.86	$61.88	$60.65	$60.89	$60.89	49,091
2022-12-20	$61.36	$62.00	$59.90	$61.15	$61.15	52,773
2022-12-19	$58.89	$61.66	$58.89	$61.24	$61.24	47,329
2022-12-16	$57.70	$59.26	$57.45	$58.80	$58.80	262,454
2022-12-15	$60.85	$61.92	$58.27	$58.61	$58.61	62,233
2022-12-14	$61.42	$62.81	$60.45	$62.38	$62.38	45,936
2022-12-13	$62.68	$64.28	$60.49	$61.45	$61.45	73,266
2022-12-12	$63.54	$63.73	$61.64	$61.74	$61.74	36,844
2022-12-09	$62.98	$64.79	$62.98	$64.12	$64.12	28,956
2022-12-08	$63.70	$67.00	$62.82	$64.74	$64.74	36,599
2022-12-07	$67.49	$68.22	$64.58	$64.58	$64.58	63,551
2022-12-06	$66.09	$68.09	$66.03	$67.09	$67.09	44,145
2022-12-05	$66.50	$66.50	$64.01	$66.01	$66.01	44,364
2022-12-02	$66.35	$68.72	$65.00	$67.06	$67.06	42,061
2022-12-01	$63.90	$67.97	$63.30	$66.78	$66.78	61,995
2022-11-30	$61.47	$64.49	$60.90	$64.28	$64.28	168,158
2022-11-29	$61.70	$64.19	$61.35	$61.44	$61.44	33,319
2022-11-28	$64.93	$64.94	$62.81	$62.99	$62.99	30,520
2022-11-25	$65.07	$67.05	$64.95	$64.96	$64.96	21,886
2022-11-23	$66.90	$67.17	$64.80	$65.70	$65.70	21,528
2022-11-22	$66.79	$67.31	$65.75	$66.68	$66.68	31,976
2022-11-21	$64.20	$66.49	$64.00	$66.20	$66.20	24,750
2022-11-18	$63.93	$64.83	$63.11	$64.38	$64.38	36,230
2022-11-17	$63.07	$63.50	$62.34	$63.20	$63.20	40,529
2022-11-16	$64.17	$64.22	$61.55	$63.48	$63.48	30,998
2022-11-15	$63.81	$64.59	$62.72	$63.95	$63.95	46,868
2022-11-14	$66.29	$66.29	$62.82	$63.33	$63.33	42,259
2022-11-11	$67.54	$68.09	$65.25	$66.90	$66.90	31,252
2022-11-10	$64.49	$68.74	$64.49	$66.96	$66.96	62,030
2022-11-09	$63.96	$64.61	$62.90	$63.26	$63.26	31,528
2022-11-08	$64.42	$65.40	$63.50	$63.76	$63.76	30,858
2022-11-07	$62.69	$64.77	$62.69	$64.09	$64.09	25,849
2022-11-04	$61.76	$62.97	$61.21	$62.56	$62.56	16,757
2022-11-03	$61.44	$62.91	$58.61	$61.79	$61.79	27,348
2022-11-02	$63.00	$63.69	$61.69	$62.07	$62.07	29,150
2022-11-01	$63.51	$63.71	$62.22	$63.12	$63.12	27,687
2022-10-31	$64.12	$64.97	$62.90	$63.11	$63.11	26,316
2022-10-28	$61.46	$63.99	$61.35	$63.74	$63.74	23,576
2022-10-27	$60.62	$61.97	$60.62	$61.00	$61.00	25,564
2022-10-26	$59.99	$61.16	$59.35	$60.46	$60.46	27,304
2022-10-25	$59.86	$60.60	$59.18	$59.65	$59.65	25,615
2022-10-24	$58.30	$60.22	$58.30	$59.66	$59.66	18,599
2022-10-21	$58.28	$59.39	$58.00	$58.87	$58.87	30,108
2022-10-20	$58.08	$58.70	$56.95	$58.05	$58.05	30,545
2022-10-19	$57.48	$58.84	$57.01	$58.34	$58.34	22,018
2022-10-18	$57.24	$58.69	$57.24	$58.43	$58.43	13,366
2022-10-17	$56.65	$57.88	$56.65	$57.66	$57.66	25,142
2022-10-14	$58.90	$58.90	$56.80	$56.94	$56.94	26,039
2022-10-13	$56.71	$59.15	$56.47	$58.39	$58.39	26,193
2022-10-12	$56.94	$57.61	$56.85	$57.42	$57.42	19,358
2022-10-11	$56.16	$57.99	$55.92	$57.18	$57.18	36,068
2022-10-10	$54.56	$56.86	$54.56	$56.20	$56.20	30,042
2022-10-07	$53.34	$54.77	$53.34	$54.45	$54.45	31,679
2022-10-06	$52.96	$54.46	$52.89	$53.73	$53.73	32,599
2022-10-05	$53.78	$54.37	$53.01	$53.23	$53.23	34,049
2022-10-04	$53.13	$55.50	$53.03	$54.43	$54.43	66,958
2022-10-03	$50.93	$52.15	$50.66	$52.02	$52.02	36,877
2022-09-30	$50.70	$50.95	$50.31	$50.44	$50.44	39,350
2022-09-29	$50.13	$50.13	$49.48	$49.68	$49.68	25,801
2022-09-28	$49.15	$50.59	$48.99	$50.22	$50.22	30,689
2022-09-27	$50.21	$50.68	$49.04	$49.18	$49.18	26,061
2022-09-26	$49.06	$50.54	$49.06	$50.19	$50.19	35,633
2022-09-23	$51.05	$51.15	$49.12	$49.54	$49.54	49,454
2022-09-22	$51.63	$52.19	$51.16	$51.62	$51.62	42,624
2022-09-21	$50.82	$52.23	$50.33	$51.50	$51.50	38,731
2022-09-20	$50.64	$50.64	$49.82	$50.28	$50.28	35,108
2022-09-19	$50.51	$52.12	$50.48	$50.81	$50.81	45,629
2022-09-16	$49.61	$50.85	$49.59	$50.81	$50.81	185,783
2022-09-15	$49.32	$50.12	$49.07	$49.84	$49.84	44,895
2022-09-14	$49.42	$50.21	$49.03	$49.81	$49.81	52,965
2022-09-13	$51.10	$52.51	$49.43	$49.64	$49.64	42,777
2022-09-12	$49.29	$51.86	$49.29	$51.32	$51.32	38,453
2022-09-09	$48.57	$50.43	$48.47	$49.96	$49.96	45,514
2022-09-08	$50.99	$50.99	$48.10	$48.43	$48.43	60,693
2022-09-07	$53.28	$53.28	$50.49	$50.98	$50.98	60,737
2022-09-06	$53.01	$55.72	$52.96	$53.70	$53.70	58,951
2022-09-02	$51.88	$53.42	$51.72	$52.89	$52.89	46,837
2022-09-01	$52.70	$53.09	$51.37	$51.83	$51.83	55,737
2022-08-31	$52.93	$53.50	$52.51	$52.83	$52.83	32,406
2022-08-30	$55.06	$55.06	$53.10	$53.30	$53.30	34,994
2022-08-29	$54.65	$55.58	$53.93	$54.71	$54.71	29,728
2022-08-26	$54.49	$55.24	$54.12	$55.04	$55.04	28,168
2022-08-25	$54.55	$55.50	$53.53	$54.76	$54.76	43,304
2022-08-24	$53.70	$54.90	$53.65	$54.56	$54.56	25,016
2022-08-23	$55.10	$55.18	$54.01	$54.15	$54.15	28,826
2022-08-22	$56.54	$56.57	$55.27	$55.39	$55.39	39,643
2022-08-19	$55.06	$56.91	$55.06	$56.72	$56.72	44,110
2022-08-18	$55.04	$55.62	$54.09	$55.26	$55.26	33,683
2022-08-17	$56.03	$56.12	$54.54	$55.48	$55.48	35,495
2022-08-16	$57.79	$57.79	$55.82	$56.44	$56.44	50,131
2022-08-15	$56.09	$58.26	$55.96	$57.92	$57.92	44,960
2022-08-12	$62.62	$63.00	$56.10	$56.67	$56.67	65,837
2022-08-11	$62.28	$63.56	$61.70	$62.44	$62.44	43,616
2022-08-10	$62.29	$62.50	$61.40	$62.33	$62.33	38,834
2022-08-09	$60.24	$61.71	$60.16	$61.71	$61.71	38,594
2022-08-08	$60.99	$61.43	$60.49	$60.66	$60.66	26,236
2022-08-05	$61.25	$61.25	$59.85	$60.82	$60.82	29,416
2022-08-04	$61.42	$61.50	$59.89	$61.25	$61.25	24,592
2022-08-03	$61.45	$61.89	$60.06	$61.18	$61.18	26,807
2022-08-02	$60.30	$62.28	$59.03	$61.29	$61.29	38,000
2022-08-01	$57.30	$60.17	$56.71	$60.08	$60.08	44,829
2022-07-29	$57.87	$58.16	$56.78	$56.92	$56.92	42,123
2022-07-28	$57.92	$59.32	$57.20	$58.11	$58.11	23,821
2022-07-27	$57.51	$58.29	$56.99	$57.94	$57.94	39,233
2022-07-26	$56.99	$57.80	$56.66	$57.58	$57.58	37,048
2022-07-25	$57.72	$58.01	$56.85	$56.89	$56.89	13,613
2022-07-22	$57.07	$57.45	$56.96	$57.25	$57.25	24,796
2022-07-21	$57.03	$57.50	$56.98	$57.29	$57.29	37,619
2022-07-20	$57.30	$59.12	$56.78	$57.55	$57.55	26,036
2022-07-19	$58.70	$58.86	$57.57	$57.72	$57.72	33,166
2022-07-18	$57.23	$57.78	$56.96	$57.01	$57.01	25,275
2022-07-15	$57.41	$58.98	$56.58	$57.19	$57.19	18,863
2022-07-14	$56.15	$56.84	$55.31	$56.64	$56.64	24,064
2022-07-13	$55.63	$56.85	$55.63	$56.85	$56.85	10,957
2022-07-12	$54.62	$56.13	$54.62	$55.91	$55.91	23,870
2022-07-11	$53.78	$55.67	$53.71	$55.67	$55.67	25,096
2022-07-08	$54.50	$54.62	$53.61	$53.85	$53.85	34,964
2022-07-07	$55.11	$55.77	$54.22	$54.39	$54.39	34,000
2022-07-06	$55.39	$56.16	$54.54	$55.08	$55.08	48,909
2022-07-05	$56.15	$56.96	$54.54	$55.45	$55.45	52,349
2022-07-01	$55.60	$57.00	$55.60	$56.50	$56.50	29,801
2022-06-30	$54.60	$55.54	$54.26	$55.54	$55.54	52,626
2022-06-29	$55.93	$55.93	$54.84	$55.15	$55.15	35,111
2022-06-28	$55.80	$56.23	$55.16	$55.62	$55.62	33,431
2022-06-27	$55.35	$56.28	$55.23	$55.69	$55.69	24,741
2022-06-24	$55.31	$56.40	$54.51	$55.42	$55.42	59,683
2022-06-23	$54.04	$55.63	$54.04	$55.24	$55.24	34,358
2022-06-22	$53.02	$54.76	$51.73	$54.05	$54.05	35,605
2022-06-21	$51.35	$54.68	$50.03	$53.62	$53.62	44,435
2022-06-17	$49.61	$52.06	$47.98	$51.26	$51.26	221,198
2022-06-16	$50.05	$50.05	$49.04	$49.26	$49.26	40,914
2022-06-15	$48.84	$51.51	$48.05	$50.99	$50.99	39,419
2022-06-14	$46.73	$49.62	$46.73	$48.96	$48.96	39,790
2022-06-13	$56.75	$57.79	$46.61	$46.94	$46.94	85,180
2022-06-10	$59.63	$61.83	$58.01	$58.20	$58.20	46,314
2022-06-09	$58.35	$62.09	$58.02	$60.03	$60.03	113,440
2022-06-08	$57.92	$58.57	$57.36	$58.38	$58.38	22,839
2022-06-07	$57.29	$58.26	$56.90	$58.13	$58.13	14,661
2022-06-06	$56.54	$58.11	$56.54	$57.56	$57.56	23,427
2022-06-03	$56.21	$57.28	$55.70	$56.80	$56.80	18,741
2022-06-02	$56.88	$56.88	$55.42	$56.69	$56.69	15,696
2022-06-01	$57.01	$57.45	$55.22	$56.89	$56.89	24,550
2022-05-31	$57.26	$57.40	$56.00	$56.85	$56.85	23,306
2022-05-27	$57.44	$57.72	$56.69	$57.37	$57.37	16,427
2022-05-26	$57.04	$58.22	$57.04	$57.26	$57.26	21,276
2022-05-25	$56.46	$57.86	$56.46	$56.75	$56.75	21,214
2022-05-24	$55.97	$57.33	$55.86	$57.10	$57.10	22,831
2022-05-23	$54.70	$56.58	$54.70	$56.43	$56.43	21,736
2022-05-20	$54.58	$54.58	$53.20	$54.26	$54.26	24,694
2022-05-19	$55.32	$55.32	$53.99	$54.39	$54.39	25,023
2022-05-18	$57.06	$57.24	$55.38	$55.59	$55.59	45,014
2022-05-17	$56.68	$57.67	$56.05	$57.54	$57.54	21,049
2022-05-16	$56.72	$57.33	$56.44	$56.73	$56.73	19,385
2022-05-13	$54.73	$57.08	$54.73	$56.50	$56.50	24,417
2022-05-12	$53.15	$55.33	$53.15	$54.95	$54.95	23,810
2022-05-11	$52.29	$53.58	$52.29	$53.42	$53.42	18,883
2022-05-10	$52.17	$53.13	$51.51	$52.14	$52.14	27,660
2022-05-09	$50.51	$52.42	$50.51	$52.16	$52.16	13,211
2022-05-06	$51.17	$51.68	$50.74	$50.95	$50.95	29,465
2022-05-05	$52.89	$52.90	$50.83	$51.29	$51.29	22,220
2022-05-04	$51.65	$53.46	$51.21	$52.93	$52.93	23,049
2022-05-03	$51.70	$52.52	$51.67	$51.73	$51.73	24,826
2022-05-02	$53.63	$54.44	$51.52	$52.31	$52.31	48,833
2022-04-29	$55.64	$55.64	$54.19	$54.25	$54.25	21,146
2022-04-28	$54.72	$55.73	$54.22	$55.73	$55.73	12,763
2022-04-27	$54.86	$55.23	$54.41	$54.68	$54.68	16,217
2022-04-26	$55.99	$56.25	$54.54	$54.63	$54.63	18,756
2022-04-25	$54.73	$56.44	$54.26	$56.40	$56.40	21,807
2022-04-22	$55.35	$55.75	$54.92	$55.47	$55.47	16,709
2022-04-21	$56.43	$56.90	$55.36	$55.63	$55.63	27,198
2022-04-20	$55.15	$56.67	$55.15	$56.32	$56.32	21,432
2022-04-19	$54.42	$56.00	$54.13	$55.20	$55.20	32,345
2022-04-18	$55.10	$56.26	$54.42	$54.57	$54.57	19,159
2022-04-14	$55.07	$55.85	$55.00	$55.20	$55.20	18,072
2022-04-13	$54.35	$55.32	$54.14	$54.98	$54.98	18,713
2022-04-12	$52.84	$54.85	$52.84	$53.96	$53.96	43,351
2022-04-11	$51.05	$53.09	$51.05	$52.83	$52.83	28,511
2022-04-08	$51.49	$51.88	$50.85	$51.18	$51.18	25,349
2022-04-07	$50.83	$51.55	$50.71	$51.21	$51.21	18,662
2022-04-06	$51.92	$52.19	$51.04	$51.05	$51.05	19,569
2022-04-05	$52.20	$53.30	$51.68	$51.98	$51.98	30,816
2022-04-04	$53.34	$53.34	$52.21	$52.45	$52.45	18,923
2022-04-01	$51.89	$53.71	$51.67	$53.43	$53.43	22,609
2022-03-31	$52.44	$52.76	$51.42	$51.54	$51.54	26,842
2022-03-30	$52.03	$53.14	$51.91	$52.15	$52.15	36,248
2022-03-29	$52.13	$52.56	$51.55	$52.07	$52.07	30,712
2022-03-28	$52.06	$52.31	$51.41	$51.59	$51.59	26,149
2022-03-25	$50.93	$52.50	$50.93	$52.33	$52.33	20,162
2022-03-24	$51.52	$51.55	$50.15	$51.15	$51.15	11,960
2022-03-23	$51.84	$52.00	$50.80	$50.90	$50.90	24,415
2022-03-22	$52.53	$52.87	$52.08	$52.20	$52.20	15,689
2022-03-21	$52.10	$52.86	$52.05	$52.44	$52.44	27,971
2022-03-18	$52.41	$52.41	$50.72	$52.10	$52.10	100,446
2022-03-17	$51.22	$53.49	$51.20	$52.85	$52.85	43,072
2022-03-16	$51.15	$51.22	$49.89	$50.86	$50.86	26,099
2022-03-15	$50.62	$51.56	$50.62	$51.05	$51.05	23,874
2022-03-14	$49.77	$51.73	$48.89	$50.89	$50.89	52,363
2022-03-11	$50.10	$50.10	$48.39	$48.88	$48.88	27,930
2022-03-10	$50.86	$51.45	$49.98	$50.25	$50.25	19,400
2022-03-09	$50.81	$51.60	$50.57	$51.56	$51.56	22,539
2022-03-08	$52.39	$52.39	$49.91	$50.50	$50.50	27,452
2022-03-07	$50.57	$53.00	$50.20	$52.35	$52.35	38,113
2022-03-04	$50.68	$51.07	$49.73	$50.43	$50.43	18,750
2022-03-03	$51.56	$51.78	$50.70	$50.82	$50.82	14,345
2022-03-02	$49.94	$51.55	$49.38	$51.48	$51.48	33,929
2022-03-01	$49.50	$50.02	$49.35	$49.64	$49.64	27,190
2022-02-28	$50.11	$50.11	$49.22	$49.75	$49.75	30,327
2022-02-25	$49.56	$50.50	$47.95	$50.20	$50.20	15,866
2022-02-24	$49.23	$49.71	$48.72	$49.50	$49.50	25,375
2022-02-23	$49.96	$50.59	$49.40	$50.04	$50.04	20,778
2022-02-22	$49.79	$50.12	$49.19	$50.00	$50.00	25,035
2022-02-18	$50.73	$50.73	$49.92	$49.92	$49.92	22,962
2022-02-17	$50.18	$50.49	$49.66	$50.35	$50.35	27,153
2022-02-16	$49.90	$50.97	$49.16	$50.31	$50.31	23,992
2022-02-15	$48.84	$49.90	$48.65	$49.85	$49.85	26,663
2022-02-14	$48.20	$49.34	$47.21	$48.23	$48.23	27,872
2022-02-11	$46.07	$48.40	$46.07	$47.98	$47.98	29,639
2022-02-10	$45.65	$46.58	$45.64	$45.85	$45.85	31,904
2022-02-09	$45.72	$46.18	$45.66	$45.80	$45.80	15,344
2022-02-08	$45.52	$46.21	$45.52	$46.04	$46.04	11,935
2022-02-07	$45.87	$46.16	$45.53	$45.82	$45.82	13,396
2022-02-04	$45.85	$46.27	$45.38	$46.01	$46.01	17,711
2022-02-03	$46.36	$46.36	$45.76	$45.95	$45.95	13,970
2022-02-02	$47.20	$47.20	$45.98	$46.36	$46.36	16,406
2022-02-01	$46.93	$47.12	$45.81	$46.88	$46.88	21,512
2022-01-31	$45.58	$47.25	$45.58	$46.75	$46.75	26,114
2022-01-28	$44.51	$46.62	$44.19	$46.51	$46.51	29,928
2022-01-27	$44.70	$45.48	$44.40	$44.72	$44.72	20,668
2022-01-26	$46.06	$46.06	$44.53	$44.89	$44.89	28,103
2022-01-25	$46.24	$46.39	$45.26	$45.94	$45.94	32,690
2022-01-24	$45.54	$47.24	$45.54	$46.72	$46.72	24,339
2022-01-21	$45.49	$46.79	$45.46	$45.83	$45.83	17,750
2022-01-20	$45.96	$46.39	$45.37	$45.76	$45.76	16,817
2022-01-19	$46.99	$46.99	$45.63	$45.74	$45.74	20,647
2022-01-18	$47.67	$47.91	$46.60	$46.62	$46.62	15,713
2022-01-14	$46.98	$48.11	$46.41	$47.92	$47.92	23,342
2022-01-13	$47.08	$47.53	$46.71	$46.84	$46.84	19,254
2022-01-12	$48.24	$48.49	$46.93	$46.97	$46.97	25,297
2022-01-11	$48.85	$49.24	$48.21	$48.29	$48.29	22,937
2022-01-10	$48.65	$49.52	$47.98	$48.62	$48.62	28,633
2022-01-07	$49.00	$49.32	$48.18	$48.53	$48.53	11,352
2022-01-06	$49.32	$49.51	$48.54	$48.92	$48.92	26,628
2022-01-05	$49.45	$50.78	$49.30	$49.53	$49.53	34,752
2022-01-04	$48.24	$49.64	$48.13	$49.14	$49.14	18,201
2022-01-03	$47.84	$48.53	$47.10	$48.20	$48.20	24,320
2021-12-31	$46.87	$47.99	$46.83	$47.95	$47.95	19,006
2021-12-30	$46.80	$47.53	$46.80	$47.38	$47.38	17,143
2021-12-29	$47.63	$48.04	$47.06	$47.34	$47.34	15,557
2021-12-28	$47.43	$47.89	$46.94	$47.49	$47.49	22,245
2021-12-27	$47.90	$47.97	$47.29	$47.64	$47.64	21,399
2021-12-23	$48.27	$48.61	$47.29	$48.02	$48.02	25,286
2021-12-22	$46.24	$48.55	$45.96	$48.30	$48.30	54,422
2021-12-21	$46.14	$46.61	$45.49	$46.22	$46.22	36,786
2021-12-20	$44.95	$46.37	$44.85	$45.53	$45.53	60,724
2021-12-17	$47.33	$48.03	$45.01	$45.01	$45.01	191,493
2021-12-16	$47.02	$48.01	$46.33	$47.28	$47.28	32,580
2021-12-15	$45.36	$47.00	$45.21	$46.64	$46.64	30,850
2021-12-14	$45.90	$46.31	$44.92	$45.00	$45.00	42,757
2021-12-13	$45.21	$46.44	$44.80	$45.94	$45.94	25,652
2021-12-10	$45.21	$45.67	$44.76	$45.28	$45.28	25,985
2021-12-09	$45.64	$45.67	$44.52	$45.11	$45.11	38,085
2021-12-08	$46.96	$47.76	$46.03	$46.17	$46.17	23,034
2021-12-07	$47.71	$48.62	$46.96	$47.51	$47.51	37,713
2021-12-06	$46.27	$47.38	$46.07	$47.16	$47.16	30,644
2021-12-03	$45.57	$46.05	$44.71	$45.68	$45.68	29,954
2021-12-02	$44.06	$45.55	$44.06	$45.29	$45.29	37,570
2021-12-01	$43.53	$44.51	$43.15	$44.22	$44.22	51,843
2021-11-30	$42.70	$43.93	$41.54	$42.71	$42.71	46,412
2021-11-29	$45.31	$45.31	$42.76	$42.93	$42.93	48,383
2021-11-26	$45.15	$46.19	$44.01	$45.00	$45.00	21,474
2021-11-24	$46.38	$46.39	$45.63	$45.95	$45.95	16,657
2021-11-23	$46.29	$47.04	$46.29	$46.37	$46.37	20,719
2021-11-22	$45.68	$47.34	$45.11	$46.69	$46.69	26,464
2021-11-19	$45.30	$45.86	$44.70	$45.53	$45.53	25,284
2021-11-18	$47.72	$48.03	$45.28	$45.55	$45.55	35,569
2021-11-17	$47.93	$47.94	$47.21	$47.94	$47.94	33,589
2021-11-16	$47.55	$48.83	$47.28	$47.69	$47.69	33,290
2021-11-15	$51.41	$51.41	$47.58	$47.64	$47.64	38,012
2021-11-12	$52.55	$53.12	$51.84	$51.94	$51.94	23,770
2021-11-11	$53.81	$53.81	$53.07	$53.41	$53.41	7,910
2021-11-10	$54.74	$55.42	$53.94	$54.06	$54.06	16,676
2021-11-09	$54.80	$55.15	$54.31	$55.05	$55.05	12,717
2021-11-08	$53.42	$54.98	$52.81	$54.85	$54.85	42,710
2021-11-05	$52.42	$53.91	$52.42	$53.46	$53.46	19,028
2021-11-04	$52.65	$53.47	$51.24	$51.94	$51.94	13,275
2021-11-03	$51.22	$53.12	$51.04	$52.65	$52.65	20,614
2021-11-02	$51.71	$51.99	$50.44	$51.22	$51.22	29,142
2021-11-01	$51.63	$51.63	$50.26	$51.38	$51.38	24,911
2021-10-29	$53.53	$53.53	$51.12	$51.63	$51.63	49,393
2021-10-28	$52.00	$53.84	$51.97	$53.30	$53.30	22,133
2021-10-27	$52.28	$52.77	$51.58	$51.65	$51.65	10,702
2021-10-26	$52.44	$52.69	$52.04	$52.29	$52.29	15,503
2021-10-25	$52.35	$52.95	$52.07	$52.58	$52.58	13,289
2021-10-22	$52.40	$52.83	$51.81	$51.81	$51.81	14,912
2021-10-21	$52.53	$53.21	$52.53	$52.75	$52.75	13,957
2021-10-20	$52.50	$53.02	$52.00	$53.02	$53.02	8,558
2021-10-19	$52.30	$52.47	$51.87	$52.47	$52.47	6,862
2021-10-18	$52.08	$52.46	$51.57	$52.30	$52.30	23,821
2021-10-15	$52.92	$53.13	$51.75	$51.95	$51.95	22,933
2021-10-14	$52.49	$52.78	$52.03	$52.07	$52.07	13,886
2021-10-13	$52.16	$52.16	$51.60	$51.86	$51.86	14,810
2021-10-12	$52.24	$52.65	$51.58	$52.65	$52.65	16,730
2021-10-11	$53.48	$53.48	$51.81	$51.99	$51.99	9,290
2021-10-08	$53.50	$54.21	$52.20	$53.12	$53.12	23,318
2021-10-07	$51.41	$53.85	$51.41	$53.69	$53.69	30,560
2021-10-06	$50.78	$51.56	$49.92	$51.35	$51.35	27,698
2021-10-05	$50.66	$51.54	$50.66	$51.14	$51.14	28,400
2021-10-04	$49.73	$50.67	$49.24	$50.34	$50.34	23,925
2021-10-01	$48.68	$50.33	$48.66	$49.80	$49.80	35,058
2021-09-30	$48.77	$49.00	$48.00	$48.22	$48.22	28,944
2021-09-29	$48.07	$49.26	$47.61	$48.69	$48.69	25,741
2021-09-28	$49.83	$49.83	$47.60	$47.81	$47.81	23,681
2021-09-27	$47.43	$49.34	$47.43	$48.86	$48.86	21,896
2021-09-24	$46.40	$48.11	$46.40	$47.69	$47.69	28,307
2021-09-23	$45.32	$46.66	$45.32	$46.53	$46.53	18,911
2021-09-22	$45.75	$45.75	$44.53	$45.21	$45.21	23,522
2021-09-21	$45.99	$46.00	$45.23	$45.32	$45.32	15,399
2021-09-20	$46.97	$46.97	$44.77	$45.62	$45.62	32,791
2021-09-17	$46.75	$48.98	$45.92	$47.70	$47.70	208,728
2021-09-16	$47.33	$47.59	$45.71	$46.71	$46.71	29,392
2021-09-15	$46.95	$47.22	$46.08	$47.07	$47.07	37,553
2021-09-14	$48.23	$48.84	$46.22	$46.87	$46.87	39,101
2021-09-13	$48.82	$48.82	$47.65	$47.98	$47.98	31,732
2021-09-10	$46.77	$48.74	$46.51	$48.68	$48.68	84,209
2021-09-09	$47.59	$47.59	$46.85	$46.85	$46.85	17,221
2021-09-08	$48.02	$48.23	$47.10	$47.44	$47.44	21,191
2021-09-07	$48.50	$48.92	$48.10	$48.10	$48.10	22,111
2021-09-03	$49.27	$49.27	$48.30	$48.69	$48.69	16,565
2021-09-02	$49.40	$49.40	$48.76	$48.81	$48.81	16,017
2021-09-01	$49.12	$49.49	$48.64	$49.25	$49.25	17,401
2021-08-31	$48.90	$50.00	$48.63	$48.97	$48.97	16,548
2021-08-30	$48.93	$49.00	$48.25	$48.76	$48.76	18,831
2021-08-27	$47.90	$49.15	$47.77	$48.85	$48.85	19,890
2021-08-26	$49.22	$49.22	$47.68	$47.81	$47.81	25,150
2021-08-25	$50.46	$50.49	$49.03	$49.23	$49.23	13,453
2021-08-24	$49.47	$50.20	$48.81	$49.98	$49.98	24,370
2021-08-23	$49.10	$50.25	$48.40	$49.55	$49.55	31,817
2021-08-20	$48.99	$49.47	$48.81	$49.06	$49.06	48,443
2021-08-19	$49.42	$49.95	$48.74	$49.32	$49.32	31,960
2021-08-18	$50.00	$50.56	$49.46	$49.59	$49.59	31,807
2021-08-17	$49.62	$50.50	$49.31	$50.04	$50.04	19,853
2021-08-16	$49.09	$51.60	$49.01	$50.21	$50.21	45,030
2021-08-13	$51.13	$51.53	$49.73	$49.75	$49.75	13,421
2021-08-12	$52.99	$52.99	$49.40	$50.34	$50.34	48,534
2021-08-11	$53.10	$53.50	$52.80	$53.40	$53.40	9,502
2021-08-10	$53.29	$53.45	$52.29	$52.78	$52.78	16,464
2021-08-09	$52.00	$54.21	$51.67	$53.43	$53.43	17,144
2021-08-06	$52.21	$52.28	$49.78	$51.80	$51.80	58,742
2021-08-05	$52.90	$53.56	$52.10	$52.25	$52.25	15,290
2021-08-04	$53.91	$54.47	$52.54	$53.05	$53.05	23,107
2021-08-03	$54.38	$54.68	$53.70	$54.47	$54.47	26,329
2021-08-02	$55.17	$56.27	$54.24	$54.37	$54.37	45,969
2021-07-30	$55.21	$55.58	$54.49	$54.74	$54.74	17,969
2021-07-29	$55.70	$55.98	$55.08	$55.34	$55.34	16,570
2021-07-28	$55.07	$55.62	$54.62	$55.08	$55.08	19,839
2021-07-27	$54.60	$54.98	$54.40	$54.98	$54.98	28,665
2021-07-26	$54.86	$55.24	$54.17	$54.86	$54.86	10,490
2021-07-23	$54.24	$55.57	$54.14	$54.56	$54.56	26,141
2021-07-22	$54.23	$54.23	$53.59	$54.17	$54.17	16,501
2021-07-21	$55.18	$56.65	$53.86	$54.29	$54.29	27,299
2021-07-20	$56.11	$56.47	$54.75	$54.75	$54.75	38,902
2021-07-19	$53.08	$55.49	$52.40	$54.53	$54.53	59,192
2021-07-16	$51.21	$53.54	$50.81	$53.34	$53.34	45,250
2021-07-15	$51.65	$51.65	$49.95	$50.79	$50.79	28,697
2021-07-14	$52.71	$52.71	$51.30	$51.62	$51.62	19,248
2021-07-13	$52.45	$53.24	$52.33	$52.48	$52.48	32,167
2021-07-12	$51.97	$52.40	$51.55	$52.34	$52.34	24,555
2021-07-09	$50.70	$52.56	$50.60	$51.59	$51.59	18,871
2021-07-08	$49.95	$51.21	$49.22	$50.27	$50.27	33,242
2021-07-07	$52.05	$52.05	$50.46	$50.59	$50.59	33,031
2021-07-06	$51.98	$52.90	$50.40	$52.04	$52.04	46,362
2021-07-02	$53.25	$53.50	$51.36	$51.74	$51.74	24,115
2021-07-01	$51.34	$53.32	$51.34	$53.31	$53.31	35,353
2021-06-30	$51.61	$52.20	$51.00	$51.08	$51.08	34,015
2021-06-29	$51.25	$52.62	$51.22	$51.63	$51.63	25,137
2021-06-28	$50.66	$52.50	$49.93	$52.15	$52.15	60,539
2021-06-25	$50.30	$52.88	$49.78	$50.00	$50.00	132,977
2021-06-24	$49.57	$50.59	$48.91	$50.23	$50.23	24,556
2021-06-23	$48.19	$50.31	$47.51	$49.44	$49.44	58,985
2021-06-22	$48.00	$48.24	$47.09	$47.97	$47.97	28,719
2021-06-21	$46.39	$48.52	$45.60	$47.98	$47.98	81,628
2021-06-18	$49.44	$49.63	$45.92	$45.92	$45.92	180,611
2021-06-17	$49.45	$50.65	$48.33	$50.08	$50.08	33,635
2021-06-16	$49.31	$49.84	$48.32	$49.21	$49.21	30,341
2021-06-15	$49.44	$50.00	$48.73	$49.37	$49.37	59,771
2021-06-14	$48.30	$49.49	$47.81	$49.30	$49.30	36,863
2021-06-11	$47.96	$48.70	$47.69	$48.33	$48.33	16,078
2021-06-10	$48.41	$48.41	$47.35	$47.35	$47.35	19,863
2021-06-09	$47.76	$48.78	$47.21	$48.41	$48.41	27,880
2021-06-08	$47.62	$48.10	$47.21	$47.63	$47.63	23,713
2021-06-07	$48.64	$48.83	$47.87	$47.99	$47.99	26,104
2021-06-04	$48.28	$48.79	$47.74	$48.41	$48.41	16,220
2021-06-03	$47.60	$48.51	$47.40	$48.32	$48.32	18,862
2021-06-02	$47.47	$48.10	$47.06	$47.75	$47.75	16,975
2021-06-01	$46.59	$48.16	$46.59	$47.00	$47.00	32,211
2021-05-28	$46.37	$46.64	$46.00	$46.24	$46.24	15,926
2021-05-27	$46.29	$47.42	$45.93	$46.40	$46.40	16,824
2021-05-26	$45.48	$46.13	$45.09	$45.72	$45.72	17,710
2021-05-25	$45.93	$46.58	$45.36	$45.36	$45.36	17,516
2021-05-24	$46.01	$46.78	$45.58	$46.28	$46.28	21,170
2021-05-21	$46.38	$46.38	$45.25	$46.07	$46.07	31,975
2021-05-20	$46.29	$46.29	$45.76	$46.04	$46.04	14,902
2021-05-19	$46.50	$46.90	$45.89	$46.40	$46.40	22,943
2021-05-18	$47.30	$47.82	$46.58	$46.87	$46.87	13,238
2021-05-17	$48.44	$48.55	$47.25	$47.26	$47.26	20,024
2021-05-14	$48.63	$49.84	$47.98	$48.47	$48.47	23,439
2021-05-13	$47.70	$48.90	$47.31	$48.43	$48.43	20,544
2021-05-12	$47.71	$48.27	$47.01	$47.40	$47.40	19,814
2021-05-11	$47.48	$48.01	$46.81	$47.88	$47.88	21,115
2021-05-10	$49.12	$49.73	$47.92	$48.16	$48.16	32,237
2021-05-07	$48.34	$49.78	$48.01	$49.12	$49.12	35,971
2021-05-06	$47.51	$48.79	$47.50	$48.60	$48.60	28,121
2021-05-05	$47.09	$47.81	$46.74	$47.64	$47.64	24,486
2021-05-04	$46.76	$48.18	$46.76	$46.97	$46.97	33,853
2021-05-03	$46.63	$47.50	$46.11	$47.13	$47.13	43,736
2021-04-30	$46.86	$47.74	$45.45	$46.06	$46.06	52,534
2021-04-29	$46.23	$47.31	$45.92	$47.04	$47.04	24,603
2021-04-28	$45.99	$46.32	$45.19	$45.78	$45.78	27,455
2021-04-27	$46.77	$47.11	$45.60	$45.65	$45.65	21,361
2021-04-26	$46.89	$47.40	$46.33	$46.62	$46.62	27,481
2021-04-23	$47.68	$48.54	$46.36	$46.78	$46.78	28,596
2021-04-22	$49.29	$49.29	$47.03	$47.40	$47.40	35,683
2021-04-21	$48.43	$49.39	$48.43	$49.25	$49.25	16,837
2021-04-20	$49.16	$50.03	$48.28	$48.72	$48.72	30,456
2021-04-19	$50.57	$50.57	$48.56	$49.16	$49.16	72,180
2021-04-16	$50.87	$50.93	$49.83	$50.48	$50.48	16,550
2021-04-15	$49.89	$50.72	$48.88	$50.62	$50.62	20,825
2021-04-14	$49.97	$50.31	$49.09	$49.52	$49.52	30,545
2021-04-13	$50.33	$50.99	$48.92	$49.96	$49.96	55,523
2021-04-12	$50.78	$51.14	$49.80	$50.17	$50.17	20,121
2021-04-09	$50.30	$50.95	$50.04	$50.29	$50.29	30,743
2021-04-08	$50.50	$50.79	$49.57	$50.70	$50.70	36,770
2021-04-07	$51.43	$51.43	$49.70	$50.37	$50.37	59,454
2021-04-06	$49.00	$50.27	$49.00	$49.93	$49.93	35,137
2021-04-05	$48.03	$49.68	$47.70	$49.51	$49.51	47,135
2021-04-01	$47.00	$48.92	$47.00	$47.67	$47.67	38,485
2021-03-31	$49.56	$49.56	$46.72	$47.09	$47.09	64,926
2021-03-30	$49.60	$50.36	$48.87	$49.55	$49.55	28,323
2021-03-29	$51.11	$51.79	$49.13	$49.33	$49.33	39,997
2021-03-26	$51.20	$52.73	$49.66	$50.35	$50.35	48,391
2021-03-25	$50.30	$52.60	$50.30	$50.49	$50.49	30,011
2021-03-24	$51.75	$52.55	$50.51	$50.62	$50.62	42,668
2021-03-23	$51.56	$53.70	$50.75	$51.33	$51.33	45,837
2021-03-22	$54.89	$54.89	$51.75	$52.23	$52.23	42,717
2021-03-19	$54.72	$56.02	$54.35	$54.85	$54.85	122,648
2021-03-18	$56.49	$56.49	$54.53	$55.19	$55.19	32,269
2021-03-17	$57.98	$58.09	$56.23	$56.49	$56.49	30,428
2021-03-16	$59.18	$59.26	$57.60	$58.17	$58.17	41,865
2021-03-15	$60.10	$60.25	$58.56	$59.73	$59.73	32,726
2021-03-12	$57.64	$60.22	$57.14	$60.06	$60.06	47,931
2021-03-11	$59.92	$59.98	$56.51	$57.61	$57.61	83,854
2021-03-10	$61.40	$61.50	$59.30	$59.92	$59.92	44,886
2021-03-09	$60.25	$62.37	$58.93	$61.33	$61.33	96,636
2021-03-08	$57.28	$60.73	$57.19	$60.25	$60.25	125,349
2021-03-05	$55.34	$58.18	$54.93	$57.29	$57.29	91,712
2021-03-04	$54.92	$55.39	$53.15	$54.48	$54.48	71,865
2021-03-03	$54.38	$55.89	$53.24	$54.70	$54.70	40,965
2021-03-02	$55.00	$55.90	$53.31	$54.86	$54.86	47,458
2021-03-01	$55.03	$56.51	$54.62	$54.84	$54.84	59,407
2021-02-26	$54.11	$59.00	$54.11	$54.46	$54.46	82,060
2021-02-25	$54.32	$55.62	$52.86	$54.13	$54.13	36,357
2021-02-24	$51.77	$54.93	$51.72	$54.87	$54.87	47,283
2021-02-23	$52.05	$52.40	$50.36	$51.69	$51.69	41,502
2021-02-22	$52.13	$52.39	$50.94	$52.15	$52.15	65,688
2021-02-19	$51.39	$52.30	$50.02	$52.19	$52.19	31,048
2021-02-18	$51.69	$52.86	$50.87	$51.56	$51.56	23,624
2021-02-17	$50.40	$52.97	$49.93	$51.71	$51.71	41,108
2021-02-16	$49.54	$51.10	$49.28	$50.56	$50.56	39,609
2021-02-12	$49.55	$51.29	$48.66	$49.20	$49.20	37,327
2021-02-11	$49.98	$50.30	$48.36	$49.40	$49.40	48,100
2021-02-10	$51.66	$51.75	$48.18	$49.17	$49.17	45,655
2021-02-09	$46.48	$51.86	$46.12	$50.97	$50.97	57,339
2021-02-08	$45.75	$46.47	$44.53	$46.14	$46.14	86,664
2021-02-05	$43.35	$43.38	$41.15	$41.49	$41.49	36,534
2021-02-04	$41.11	$44.62	$41.11	$42.92	$42.92	82,585
2021-02-03	$37.58	$38.88	$37.58	$38.26	$38.26	15,526
2021-02-02	$38.25	$38.88	$37.39	$38.88	$38.88	26,086
2021-02-01	$36.54	$38.81	$36.54	$38.28	$38.28	25,510
2021-01-29	$37.19	$37.77	$36.23	$36.25	$36.25	29,664
2021-01-28	$39.37	$39.37	$36.38	$36.85	$36.85	36,148
2021-01-27	$39.51	$39.96	$37.72	$38.96	$38.96	28,569
2021-01-26	$39.75	$40.00	$38.21	$39.99	$39.99	21,412
2021-01-25	$37.99	$40.23	$37.95	$39.48	$39.48	27,728
2021-01-22	$36.81	$38.87	$36.40	$38.41	$38.41	22,930
2021-01-21	$38.38	$38.38	$36.50	$36.95	$36.95	34,689
2021-01-20	$39.04	$39.70	$37.54	$37.97	$37.97	41,844
2021-01-19	$40.45	$40.45	$39.26	$39.44	$39.44	30,499
2021-01-15	$40.17	$40.39	$39.53	$40.10	$40.10	18,603
2021-01-14	$39.75	$40.65	$39.75	$40.29	$40.29	21,711
2021-01-13	$39.50	$39.78	$39.22	$39.55	$39.55	21,048
2021-01-12	$39.75	$39.76	$38.87	$39.67	$39.67	25,400
2021-01-11	$38.95	$39.47	$38.30	$39.26	$39.26	18,211
2021-01-08	$40.22	$40.22	$38.37	$39.19	$39.19	21,038
2021-01-07	$39.32	$40.36	$38.34	$40.19	$40.19	41,379
2021-01-06	$38.58	$39.92	$38.49	$38.94	$38.94	35,953
2021-01-05	$39.00	$39.22	$38.01	$38.34	$38.34	36,191
2021-01-04	$39.81	$40.25	$37.57	$38.69	$38.69	29,149
2020-12-31	$39.85	$40.44	$39.80	$39.90	$39.90	27,348
2020-12-30	$38.97	$39.80	$38.97	$39.68	$39.68	20,298
2020-12-29	$39.51	$39.54	$38.44	$38.68	$38.68	21,237
2020-12-28	$39.13	$39.74	$39.13	$39.46	$39.46	12,656
2020-12-24	$39.58	$39.58	$39.01	$39.03	$39.03	9,781
2020-12-23	$39.57	$39.81	$39.10	$39.34	$39.34	13,354
2020-12-22	$39.60	$40.19	$38.82	$39.01	$39.01	18,580
2020-12-21	$40.85	$41.17	$39.52	$39.57	$39.57	21,430
2020-12-18	$41.22	$42.49	$40.97	$41.46	$41.46	127,100
2020-12-17	$42.54	$42.54	$40.78	$41.21	$41.21	39,451
2020-12-16	$43.76	$43.76	$41.05	$42.01	$42.01	22,492
2020-12-15	$41.63	$42.47	$41.42	$42.03	$42.03	19,668
2020-12-14	$40.80	$41.99	$40.80	$41.42	$41.42	24,044
2020-12-11	$41.13	$41.38	$40.04	$40.57	$40.57	26,137
2020-12-10	$42.02	$42.25	$41.28	$41.45	$41.45	19,077
2020-12-09	$42.84	$43.01	$41.45	$42.17	$42.17	33,939
2020-12-08	$42.71	$43.34	$41.06	$42.74	$42.74	33,907
2020-12-07	$43.75	$43.75	$42.46	$43.04	$43.04	42,043
2020-12-04	$43.34	$44.05	$42.57	$43.79	$43.79	19,544
2020-12-03	$42.45	$43.48	$42.20	$43.15	$43.15	19,426
2020-12-02	$42.35	$42.65	$41.78	$42.28	$42.28	20,730
2020-12-01	$42.30	$42.50	$41.82	$42.14	$42.14	18,397
2020-11-30	$42.61	$42.61	$41.05	$41.88	$41.88	17,964
2020-11-27	$41.87	$42.72	$41.87	$42.72	$42.72	13,930
2020-11-25	$43.69	$43.69	$41.91	$41.99	$41.99	15,804
2020-11-24	$41.38	$43.72	$41.38	$43.68	$43.68	21,894
2020-11-23	$41.89	$41.91	$40.64	$41.10	$41.10	20,624
2020-11-20	$40.70	$42.21	$40.45	$41.51	$41.51	18,473
2020-11-19	$40.74	$41.15	$40.08	$41.13	$41.13	14,115
2020-11-18	$41.86	$42.08	$40.82	$40.92	$40.92	20,001
2020-11-17	$41.54	$43.35	$40.30	$41.79	$41.79	15,718
2020-11-16	$40.10	$42.18	$40.06	$42.17	$42.17	28,999
2020-11-13	$39.14	$40.18	$38.17	$39.87	$39.87	16,320
2020-11-12	$39.00	$39.00	$37.56	$39.00	$39.00	15,745
2020-11-11	$39.35	$39.91	$38.87	$39.10	$39.10	17,595
2020-11-10	$38.21	$39.30	$37.50	$38.89	$38.89	29,482
2020-11-09	$40.12	$40.65	$37.05	$37.65	$37.65	50,737
2020-11-06	$40.05	$40.33	$38.25	$39.00	$39.00	31,259
2020-11-05	$37.05	$40.37	$37.05	$39.96	$39.96	20,440
2020-11-04	$37.87	$37.96	$36.92	$37.29	$37.29	16,090
2020-11-03	$37.33	$38.26	$37.14	$38.26	$38.26	20,824
2020-11-02	$37.08	$37.26	$36.34	$36.81	$36.81	23,836
2020-10-30	$37.64	$37.67	$36.75	$36.85	$36.85	23,637
2020-10-29	$37.93	$38.42	$37.21	$37.50	$37.50	25,331
2020-10-28	$40.04	$40.39	$38.07	$38.14	$38.14	23,168
2020-10-27	$40.40	$40.85	$40.31	$40.58	$40.58	8,763
2020-10-26	$40.74	$40.74	$40.22	$40.60	$40.60	19,026
2020-10-23	$40.60	$41.43	$40.42	$41.28	$41.28	18,480
2020-10-22	$41.69	$42.00	$40.32	$40.39	$40.39	20,725
2020-10-21	$42.41	$42.75	$41.30	$41.63	$41.63	48,249
2020-10-20	$42.29	$42.51	$42.11	$42.49	$42.49	33,187
2020-10-19	$41.90	$42.45	$41.46	$42.11	$42.11	21,862
2020-10-16	$41.77	$42.09	$40.99	$41.71	$41.71	36,706
2020-10-15	$40.39	$42.07	$40.20	$41.94	$41.94	23,838
2020-10-14	$40.82	$41.18	$40.54	$40.80	$40.80	11,353
2020-10-13	$40.46	$41.40	$40.21	$40.86	$40.86	30,781
2020-10-12	$40.20	$40.99	$40.06	$40.59	$40.59	20,443
2020-10-09	$39.87	$40.65	$39.33	$40.32	$40.32	23,296
2020-10-08	$39.89	$39.89	$38.40	$39.58	$39.58	25,936
2020-10-07	$41.25	$41.47	$37.82	$39.38	$39.38	44,182
2020-10-06	$39.07	$41.75	$39.03	$40.56	$40.56	58,847
2020-10-05	$37.57	$38.89	$37.05	$38.76	$38.76	39,670
2020-10-02	$36.50	$37.43	$36.50	$37.24	$37.24	25,526
2020-10-01	$35.90	$36.97	$35.45	$36.66	$36.66	31,687
2020-09-30	$36.21	$36.72	$35.50	$35.73	$35.73	42,373
2020-09-29	$36.18	$36.54	$35.85	$36.14	$36.14	28,889
2020-09-28	$35.83	$36.69	$35.83	$36.31	$36.31	25,807
2020-09-25	$34.86	$35.74	$34.86	$35.40	$35.40	28,461
2020-09-24	$35.18	$36.44	$34.96	$35.23	$35.23	21,008
2020-09-23	$36.52	$36.97	$35.03	$35.08	$35.08	31,754
2020-09-22	$36.31	$37.15	$36.22	$36.63	$36.63	30,719
2020-09-21	$36.72	$37.12	$36.02	$36.16	$36.16	65,098
2020-09-18	$35.72	$37.47	$35.72	$37.45	$37.45	94,666
2020-09-17	$36.25	$36.36	$35.01	$35.49	$35.49	26,490
2020-09-16	$37.62	$37.62	$36.41	$36.64	$36.64	28,543
2020-09-15	$39.00	$39.45	$37.37	$37.40	$37.40	22,425
2020-09-14	$39.06	$39.73	$38.75	$38.84	$38.84	34,484
2020-09-11	$38.11	$38.93	$37.25	$38.80	$38.80	58,490
2020-09-10	$39.30	$39.30	$38.04	$38.04	$38.04	45,666
2020-09-09	$40.78	$41.09	$38.93	$38.94	$38.94	51,873
2020-09-08	$43.94	$44.28	$40.59	$40.71	$40.71	66,903
2020-09-04	$45.20	$45.43	$43.96	$44.30	$44.30	63,115
2020-09-03	$45.70	$46.02	$43.90	$44.98	$44.98	80,725
2020-09-02	$47.38	$47.38	$45.04	$45.75	$45.75	96,676
2020-09-01	$47.30	$47.78	$46.52	$47.46	$47.46	78,293
2020-08-31	$46.50	$48.05	$46.50	$47.36	$47.36	101,073
2020-08-28	$46.89	$46.89	$45.61	$46.52	$46.52	39,469
2020-08-27	$46.39	$47.25	$45.95	$46.82	$46.82	77,690
2020-08-26	$45.37	$46.70	$45.36	$46.27	$46.27	39,332
2020-08-25	$45.84	$45.97	$45.31	$45.84	$45.84	31,864
2020-08-24	$45.03	$45.97	$44.62	$45.78	$45.78	53,374
2020-08-21	$44.21	$45.41	$44.21	$44.84	$44.84	77,022
2020-08-20	$44.13	$44.80	$43.81	$44.37	$44.37	24,937
2020-08-19	$44.60	$45.15	$43.62	$44.52	$44.52	55,954
2020-08-18	$44.58	$44.98	$43.42	$44.68	$44.68	50,409
2020-08-17	$43.32	$44.69	$43.14	$44.59	$44.59	92,249
2020-08-14	$43.08	$43.62	$42.73	$43.33	$43.33	40,678
2020-08-13	$42.60	$43.22	$42.29	$43.16	$43.16	36,126
2020-08-12	$43.24	$43.29	$42.44	$42.63	$42.63	33,642
2020-08-11	$43.75	$44.13	$41.24	$43.20	$43.20	48,858
2020-08-10	$42.84	$44.07	$42.42	$43.50	$43.50	96,752
2020-08-07	$42.08	$42.76	$41.37	$42.75	$42.75	30,916
2020-08-06	$41.00	$42.76	$40.85	$42.03	$42.03	68,816
2020-08-05	$40.48	$40.92	$40.01	$40.82	$40.82	33,740
2020-08-04	$40.01	$40.35	$39.55	$40.27	$40.27	35,552
2020-08-03	$39.33	$40.96	$39.28	$40.21	$40.21	38,569
2020-07-31	$38.91	$39.30	$38.80	$39.18	$39.18	38,365
2020-07-30	$39.06	$39.15	$38.76	$39.09	$39.09	58,108
2020-07-29	$39.32	$40.31	$39.23	$39.48	$39.48	35,635
2020-07-28	$39.00	$39.89	$39.00	$39.20	$39.20	26,795
2020-07-27	$39.36	$39.43	$38.76	$38.98	$38.98	50,958
2020-07-24	$39.66	$39.69	$39.14	$39.45	$39.45	21,711
2020-07-23	$39.10	$39.89	$39.01	$39.66	$39.66	25,340
2020-07-22	$39.71	$39.75	$38.66	$39.00	$39.00	47,267
2020-07-21	$38.64	$40.05	$38.61	$39.87	$39.87	48,228
2020-07-20	$39.66	$39.66	$38.06	$38.34	$38.34	23,476
2020-07-17	$39.20	$40.05	$39.20	$39.72	$39.72	36,700
2020-07-16	$39.96	$40.21	$38.71	$39.25	$39.25	23,600
2020-07-15	$39.60	$40.69	$39.57	$40.02	$40.02	82,400
2020-07-14	$38.04	$39.40	$37.75	$39.38	$39.38	39,500
2020-07-13	$38.35	$39.31	$37.66	$38.17	$38.17	43,300
2020-07-10	$37.68	$38.50	$37.68	$38.16	$38.16	25,500
2020-07-09	$37.99	$38.41	$36.99	$37.63	$37.63	58,300
2020-07-08	$38.00	$38.66	$37.50	$38.17	$38.17	59,700
2020-07-07	$37.63	$39.53	$37.10	$38.21	$38.21	59,900
2020-07-06	$35.73	$38.49	$35.68	$38.08	$38.08	93,100
2020-07-02	$33.49	$33.87	$32.95	$33.48	$33.48	28,500
2020-07-01	$33.75	$33.76	$32.59	$33.07	$33.07	29,300
2020-06-30	$33.71	$34.64	$33.71	$33.81	$33.81	26,700
2020-06-29	$33.60	$35.22	$33.19	$33.89	$33.89	55,500
2020-06-26	$32.16	$34.68	$32.04	$32.95	$32.95	91,353
2020-06-25	$30.89	$32.65	$30.18	$32.26	$32.26	35,148
2020-06-24	$30.51	$31.95	$30.25	$30.99	$30.99	45,232
2020-06-23	$32.13	$32.13	$30.73	$30.94	$30.94	25,384
2020-06-22	$31.34	$31.96	$30.94	$31.87	$31.87	44,534
2020-06-19	$31.67	$32.20	$31.54	$32.03	$32.03	92,237
2020-06-18	$31.35	$32.00	$31.35	$31.51	$31.51	43,399
2020-06-17	$32.70	$33.01	$31.70	$31.80	$31.80	24,214
2020-06-16	$33.07	$33.44	$32.01	$32.31	$32.31	45,978
2020-06-15	$31.01	$32.27	$31.01	$32.04	$32.04	50,429
2020-06-12	$32.83	$32.83	$31.12	$31.70	$31.70	27,020
2020-06-11	$32.02	$32.85	$31.00	$31.79	$31.79	45,166
2020-06-10	$36.97	$36.97	$33.09	$33.37	$33.37	40,949
2020-06-09	$37.13	$37.80	$36.18	$36.93	$36.93	35,882
2020-06-08	$36.19	$38.25	$35.59	$38.13	$38.13	67,855
2020-06-05	$35.16	$36.00	$34.19	$35.41	$35.41	36,169
2020-06-04	$34.45	$35.11	$33.01	$34.04	$34.04	37,160
2020-06-03	$36.46	$36.46	$34.35	$34.54	$34.54	23,578
2020-06-02	$36.46	$36.90	$35.01	$36.03	$36.03	33,870
2020-06-01	$36.49	$37.00	$36.00	$36.45	$36.45	17,502
2020-05-29	$36.55	$37.15	$34.76	$36.47	$36.47	36,955
2020-05-28	$37.44	$37.50	$34.62	$36.90	$36.90	54,061
2020-05-27	$35.84	$37.26	$34.87	$36.91	$36.91	34,999
2020-05-26	$36.50	$36.50	$35.20	$35.46	$35.46	47,702
2020-05-22	$34.93	$35.65	$34.85	$35.65	$35.65	20,726
2020-05-21	$34.23	$35.35	$33.02	$35.13	$35.13	31,839
2020-05-20	$33.89	$35.55	$33.22	$34.38	$34.38	27,154
2020-05-19	$34.94	$34.94	$33.19	$33.35	$33.35	70,469
2020-05-18	$33.33	$35.71	$32.98	$34.69	$34.69	39,565
2020-05-15	$33.52	$33.80	$32.51	$32.65	$32.65	27,700
2020-05-14	$33.61	$34.27	$32.67	$33.54	$33.54	44,568
2020-05-13	$35.91	$36.36	$33.10	$34.33	$34.33	42,347
2020-05-12	$38.50	$38.50	$35.68	$35.98	$35.98	38,150
2020-05-11	$37.92	$38.75	$36.54	$38.16	$38.16	43,759
2020-05-08	$37.71	$37.80	$36.52	$37.79	$37.79	39,132
2020-05-07	$35.49	$37.52	$34.59	$37.12	$37.12	56,049
2020-05-06	$35.45	$36.16	$34.53	$35.22	$35.22	40,805
2020-05-05	$37.73	$37.93	$35.61	$35.89	$35.89	62,047
2020-05-04	$37.61	$37.90	$36.22	$37.30	$37.30	29,815
2020-05-01	$35.27	$38.09	$34.85	$37.67	$37.67	60,087
2020-04-30	$36.15	$36.34	$34.62	$35.98	$35.98	36,253
2020-04-29	$36.46	$36.52	$35.62	$36.13	$36.13	44,117
2020-04-28	$36.48	$36.88	$35.13	$35.61	$35.61	42,787
2020-04-27	$34.35	$35.82	$33.85	$35.66	$35.66	28,580
2020-04-24	$35.78	$36.57	$33.47	$33.94	$33.94	23,641
2020-04-23	$35.95	$36.42	$35.32	$35.90	$35.90	16,394
2020-04-22	$36.68	$37.07	$35.11	$36.05	$36.05	30,489
2020-04-21	$36.26	$37.92	$35.17	$36.00	$36.00	40,798
2020-04-20	$36.50	$38.41	$36.50	$37.10	$37.10	30,371
2020-04-17	$38.25	$38.29	$36.70	$36.99	$36.99	53,222
2020-04-16	$36.99	$37.76	$36.40	$37.32	$37.32	25,554
2020-04-15	$36.54	$37.49	$36.32	$37.00	$37.00	37,594
2020-04-14	$37.93	$37.96	$36.19	$37.20	$37.20	30,902
2020-04-13	$36.12	$38.00	$36.02	$36.57	$36.57	49,200
2020-04-09	$38.50	$38.60	$35.20	$37.00	$37.00	32,436
2020-04-08	$36.88	$38.49	$35.76	$38.09	$38.09	31,244
2020-04-07	$38.00	$38.00	$35.23	$36.50	$36.50	34,447
2020-04-06	$35.97	$37.49	$34.11	$37.49	$37.49	32,817
2020-04-03	$36.20	$37.00	$34.25	$34.92	$34.92	43,775
2020-04-02	$36.10	$38.80	$35.33	$37.50	$37.50	40,890
2020-04-01	$38.70	$38.70	$34.08	$36.75	$36.75	36,610
2020-03-31	$37.00	$39.82	$35.61	$39.78	$39.78	45,756
2020-03-30	$34.59	$37.12	$33.26	$37.12	$37.12	26,400
2020-03-27	$34.37	$34.73	$31.77	$34.11	$34.11	27,670
2020-03-26	$36.26	$36.26	$31.97	$34.52	$34.52	83,748
2020-03-25	$35.32	$36.38	$32.71	$36.27	$36.27	36,739
2020-03-24	$32.99	$35.20	$30.23	$35.10	$35.10	44,693
2020-03-23	$32.63	$34.35	$30.14	$31.96	$31.96	28,960
2020-03-20	$35.62	$36.00	$29.67	$31.78	$31.78	55,212
2020-03-19	$28.02	$35.75	$28.02	$35.54	$35.54	39,167
2020-03-18	$31.90	$32.11	$28.01	$28.01	$28.01	43,629
2020-03-17	$29.12	$33.39	$28.74	$32.82	$32.82	54,014
2020-03-16	$31.30	$32.34	$25.04	$28.61	$28.61	52,349
2020-03-13	$29.75	$34.50	$29.55	$33.79	$33.79	44,077
2020-03-12	$31.01	$32.45	$29.00	$29.57	$29.57	46,238
2020-03-11	$32.33	$32.62	$31.02	$32.50	$32.50	18,106
2020-03-10	$34.76	$35.01	$31.64	$32.77	$32.77	25,618
2020-03-09	$34.81	$35.00	$32.54	$33.53	$33.53	20,300
2020-03-06	$34.91	$36.54	$34.13	$36.36	$36.36	34,775
2020-03-05	$36.90	$37.09	$34.43	$35.69	$35.69	36,208
2020-03-04	$37.22	$37.96	$36.65	$37.51	$37.51	24,275
2020-03-03	$37.88	$38.64	$36.24	$36.66	$36.66	29,379
2020-03-02	$34.72	$37.93	$34.72	$37.81	$37.81	45,506
2020-02-28	$33.41	$35.15	$32.10	$34.72	$34.72	38,001
2020-02-27	$32.24	$34.97	$31.75	$34.27	$34.27	32,257
2020-02-26	$34.83	$35.11	$32.30	$32.78	$32.78	34,933
2020-02-25	$37.23	$38.17	$34.30	$34.70	$34.70	28,037
2020-02-24	$39.01	$39.25	$37.35	$37.35	$37.35	20,385
2020-02-21	$39.71	$39.83	$39.24	$39.65	$39.65	9,344
2020-02-20	$39.53	$39.74	$38.29	$39.49	$39.49	25,890
2020-02-19	$40.00	$40.00	$39.28	$39.85	$39.85	12,816
2020-02-18	$40.10	$40.10	$38.13	$39.91	$39.91	36,232
2020-02-14	$40.35	$40.50	$38.98	$40.12	$40.12	20,782
2020-02-13	$39.80	$40.49	$39.79	$40.34	$40.34	18,648
2020-02-12	$38.87	$40.38	$38.64	$39.83	$39.83	20,309
2020-02-11	$38.86	$39.23	$38.15	$38.72	$38.72	8,154
2020-02-10	$39.46	$39.57	$37.20	$37.94	$37.94	23,504
2020-02-07	$39.83	$40.10	$37.83	$38.72	$38.72	24,930
2020-02-06	$37.42	$40.50	$37.42	$39.84	$39.84	29,490
2020-02-05	$37.21	$39.13	$34.76	$36.89	$36.89	16,546
2020-02-04	$39.28	$39.60	$37.67	$37.78	$37.78	17,823
2020-02-03	$39.45	$39.45	$37.76	$39.43	$39.43	20,008
2020-01-31	$40.36	$40.49	$38.57	$39.55	$39.55	21,535
2020-01-30	$40.20	$40.58	$39.62	$39.78	$39.78	16,289
2020-01-29	$39.62	$40.39	$39.19	$40.00	$40.00	19,816
2020-01-28	$39.93	$40.00	$38.71	$39.70	$39.70	14,312
2020-01-27	$39.26	$40.04	$38.92	$39.75	$39.75	14,739
2020-01-24	$39.92	$40.45	$39.04	$39.75	$39.75	17,752
2020-01-23	$37.80	$40.08	$37.08	$39.86	$39.86	34,013
2020-01-22	$37.59	$38.81	$37.52	$37.64	$37.64	26,926
2020-01-21	$38.04	$39.75	$38.04	$38.31	$38.31	17,489
2020-01-17	$37.03	$38.70	$36.42	$38.23	$38.23	22,473
2020-01-16	$36.98	$37.47	$36.56	$36.69	$36.69	9,276
2020-01-15	$36.80	$37.14	$36.34	$36.89	$36.89	9,697
2020-01-14	$37.11	$37.84	$36.48	$36.70	$36.70	10,387
2020-01-13	$36.25	$37.51	$34.89	$37.17	$37.17	13,964
2020-01-10	$36.82	$37.50	$36.04	$36.19	$36.19	13,719
2020-01-09	$38.26	$38.80	$36.82	$36.93	$36.93	15,862
2020-01-08	$37.55	$38.40	$36.40	$37.63	$37.63	16,890
2020-01-07	$38.99	$39.00	$37.77	$38.03	$38.03	22,164
2020-01-06	$39.69	$40.20	$38.93	$39.00	$39.00	16,076
2020-01-03	$39.01	$40.06	$38.55	$39.76	$39.76	28,096
2020-01-02	$40.41	$40.80	$39.09	$39.89	$39.89	16,170
2019-12-31	$40.44	$41.05	$40.26	$40.79	$40.79	20,086
2019-12-30	$41.38	$41.88	$40.35	$40.48	$40.48	19,626
2019-12-27	$41.35	$41.62	$40.58	$41.09	$41.09	15,152
2019-12-26	$39.87	$41.39	$39.75	$41.09	$41.09	18,516
2019-12-24	$39.51	$39.88	$39.37	$39.60	$39.60	8,856
2019-12-23	$38.66	$39.91	$38.12	$39.70	$39.70	35,791
2019-12-20	$38.60	$38.93	$37.90	$38.02	$38.02	127,433
2019-12-19	$39.07	$39.42	$37.86	$38.39	$38.39	26,143
2019-12-18	$38.91	$39.96	$37.75	$39.42	$39.42	34,650
2019-12-17	$38.02	$39.28	$38.02	$39.00	$39.00	15,161
2019-12-16	$37.99	$39.16	$37.58	$37.70	$37.70	29,357
2019-12-13	$38.01	$38.48	$37.45	$37.90	$37.90	15,027
2019-12-12	$39.05	$39.33	$38.18	$38.40	$38.40	22,558
2019-12-11	$39.13	$39.15	$38.45	$38.58	$38.58	17,238
2019-12-10	$38.38	$39.21	$38.38	$39.21	$39.21	32,673
2019-12-09	$38.12	$38.94	$38.12	$38.56	$38.56	23,854
2019-12-06	$38.20	$38.55	$37.31	$38.11	$38.11	31,002
2019-12-05	$38.20	$38.33	$37.35	$37.85	$37.85	31,911
2019-12-04	$39.17	$39.90	$38.02	$38.10	$38.10	40,556
2019-12-03	$37.88	$39.30	$37.88	$39.07	$39.07	18,402
2019-12-02	$38.60	$39.19	$38.38	$38.94	$38.94	13,925
2019-11-29	$39.20	$39.20	$38.79	$39.10	$39.10	3,580
2019-11-27	$38.61	$39.37	$38.33	$39.14	$39.14	25,646
2019-11-26	$37.70	$39.07	$37.65	$38.43	$38.43	33,548
2019-11-25	$36.75	$37.70	$36.63	$37.54	$37.54	23,973
2019-11-22	$35.51	$36.74	$35.00	$36.59	$36.59	15,613
2019-11-21	$36.33	$36.33	$35.32	$35.48	$35.48	15,584
2019-11-20	$36.10	$37.30	$36.05	$36.05	$36.05	33,250
2019-11-19	$36.10	$36.65	$35.90	$36.50	$36.50	18,765
2019-11-18	$36.14	$36.36	$35.80	$36.03	$36.03	13,972
2019-11-15	$36.20	$36.35	$36.08	$36.30	$36.30	11,052
2019-11-14	$36.00	$36.44	$35.58	$36.08	$36.08	20,420
2019-11-13	$35.49	$35.90	$35.31	$35.78	$35.78	13,280
2019-11-12	$35.34	$35.80	$34.12	$35.80	$35.80	38,581
2019-11-11	$35.35	$35.50	$34.61	$35.06	$35.06	14,128
2019-11-08	$34.86	$36.03	$34.48	$35.30	$35.30	15,399
2019-11-07	$34.41	$35.65	$34.41	$35.25	$35.25	13,678
2019-11-06	$34.68	$35.35	$34.15	$34.19	$34.19	21,956
2019-11-05	$35.19	$35.31	$34.77	$34.84	$34.84	9,488
2019-11-04	$35.38	$35.38	$34.95	$35.21	$35.21	11,804
2019-11-01	$35.29	$35.38	$34.35	$35.38	$35.38	23,015
2019-10-31	$34.72	$35.52	$34.72	$35.38	$35.38	11,887
2019-10-30	$35.32	$35.65	$34.86	$35.18	$35.18	19,692
2019-10-29	$35.05	$35.94	$34.85	$35.62	$35.62	17,921
2019-10-28	$34.44	$35.43	$34.23	$34.75	$34.75	17,113
2019-10-25	$33.01	$34.67	$33.01	$34.60	$34.60	21,375
2019-10-24	$33.49	$33.65	$33.19	$33.36	$33.36	7,164
2019-10-23	$32.88	$33.68	$32.70	$33.45	$33.45	6,136
2019-10-22	$33.71	$33.88	$33.34	$33.48	$33.48	10,379
2019-10-21	$33.13	$33.87	$32.90	$33.87	$33.87	14,095
2019-10-18	$32.83	$32.99	$32.44	$32.74	$32.74	7,220
2019-10-17	$31.80	$33.15	$31.80	$33.00	$33.00	15,443
2019-10-16	$31.85	$32.60	$31.85	$31.92	$31.92	12,170
2019-10-15	$32.60	$32.82	$32.14	$32.30	$32.30	12,124
2019-10-14	$32.80	$32.80	$32.38	$32.59	$32.59	10,570
2019-10-11	$33.00	$33.68	$32.51	$32.51	$32.51	15,661
2019-10-10	$33.24	$33.94	$32.33	$32.80	$32.80	16,959
2019-10-09	$33.23	$33.60	$33.04	$33.13	$33.13	10,775
2019-10-08	$33.21	$33.45	$32.60	$32.92	$32.92	17,692
2019-10-07	$32.39	$33.41	$31.92	$33.20	$33.20	17,497
2019-10-04	$31.23	$32.71	$31.15	$32.71	$32.71	15,140
2019-10-03	$31.98	$32.05	$30.69	$30.94	$30.94	24,542
2019-10-02	$31.54	$32.52	$31.54	$31.80	$31.80	16,000
2019-10-01	$31.43	$32.05	$31.36	$31.41	$31.41	10,207
2019-09-30	$30.78	$31.61	$30.17	$31.18	$31.18	16,952
2019-09-27	$31.30	$31.54	$30.45	$30.53	$30.53	15,071
2019-09-26	$31.36	$31.84	$31.31	$31.40	$31.40	11,659
2019-09-25	$31.50	$32.66	$31.33	$31.85	$31.85	27,216
2019-09-24	$31.65	$31.75	$31.27	$31.28	$31.28	34,297
2019-09-23	$30.45	$31.40	$30.44	$31.13	$31.13	12,600
2019-09-20	$30.37	$30.90	$30.07	$30.39	$30.39	56,656
2019-09-19	$30.67	$31.14	$30.33	$30.41	$30.41	12,505
2019-09-18	$31.81	$31.84	$30.37	$30.37	$30.37	13,132
2019-09-17	$31.67	$32.05	$31.32	$31.90	$31.90	24,862
2019-09-16	$31.50	$31.90	$31.28	$31.56	$31.56	30,435
2019-09-13	$31.49	$32.22	$30.32	$31.60	$31.60	22,264
2019-09-12	$29.59	$31.69	$29.59	$31.29	$31.29	31,127
2019-09-11	$28.03	$29.77	$27.73	$29.77	$29.77	13,429
2019-09-10	$28.20	$28.34	$27.90	$28.16	$28.16	27,996
2019-09-09	$28.26	$28.39	$27.90	$28.20	$28.20	19,371
2019-09-06	$28.43	$28.43	$27.74	$28.03	$28.03	9,696
2019-09-05	$27.86	$28.32	$27.49	$27.90	$27.90	23,595
2019-09-04	$27.51	$28.66	$27.36	$27.41	$27.41	9,540
2019-09-03	$27.50	$27.90	$27.39	$27.65	$27.65	9,979
2019-08-30	$27.64	$28.02	$27.31	$27.48	$27.48	14,679
2019-08-29	$27.07	$27.78	$27.07	$27.30	$27.30	6,322
2019-08-28	$27.09	$27.24	$26.76	$26.77	$26.77	14,652
2019-08-27	$27.44	$27.60	$26.76	$26.78	$26.78	15,209
2019-08-26	$26.98	$27.38	$26.96	$27.38	$27.38	9,832
2019-08-23	$26.79	$27.25	$26.57	$26.74	$26.74	16,955
2019-08-22	$26.98	$27.33	$26.54	$26.90	$26.90	16,547
2019-08-21	$27.00	$27.01	$26.38	$26.56	$26.56	8,202
2019-08-20	$26.58	$26.75	$26.31	$26.45	$26.45	15,649
2019-08-19	$25.79	$26.93	$25.79	$26.40	$26.40	10,893
2019-08-16	$25.72	$26.76	$25.48	$26.37	$26.37	12,835
2019-08-15	$25.53	$25.88	$25.50	$25.50	$25.50	7,050
2019-08-14	$26.36	$26.36	$25.38	$25.42	$25.42	11,855
2019-08-13	$24.59	$25.41	$24.59	$25.41	$25.41	9,489
2019-08-12	$25.50	$25.61	$24.48	$24.61	$24.61	15,638
2019-08-09	$29.73	$29.73	$25.31	$25.43	$25.43	38,284
2019-08-08	$30.47	$30.60	$30.00	$30.00	$30.00	21,041
2019-08-07	$29.67	$30.40	$29.67	$30.25	$30.25	5,872
2019-08-06	$29.51	$30.60	$29.10	$30.35	$30.35	19,715
2019-08-05	$29.79	$30.09	$29.15	$29.16	$29.16	12,502
2019-08-02	$31.31	$31.31	$29.90	$30.04	$30.04	11,543
2019-08-01	$31.70	$31.98	$31.46	$31.61	$31.61	8,514
2019-07-31	$31.82	$32.35	$31.58	$31.58	$31.58	26,902
2019-07-30	$30.31	$32.85	$30.10	$31.61	$31.61	20,908
2019-07-29	$30.28	$30.50	$30.18	$30.26	$30.26	11,117
2019-07-26	$29.47	$30.17	$29.35	$30.06	$30.06	7,045
2019-07-25	$29.41	$29.69	$29.04	$29.39	$29.39	6,671
2019-07-24	$29.25	$29.79	$29.04	$29.35	$29.35	7,317
2019-07-23	$29.00	$29.49	$28.75	$29.34	$29.34	10,159
2019-07-22	$28.95	$29.00	$28.54	$28.99	$28.99	8,038
2019-07-19	$28.36	$29.00	$28.09	$28.84	$28.84	25,762
2019-07-18	$28.24	$28.76	$28.24	$28.50	$28.50	8,165
2019-07-17	$28.02	$28.72	$27.88	$28.26	$28.26	5,824
2019-07-16	$28.21	$28.30	$27.85	$27.89	$27.89	9,644
2019-07-15	$28.90	$28.90	$28.11	$28.72	$28.72	11,383
2019-07-12	$28.77	$29.00	$28.64	$28.82	$28.82	13,052
2019-07-11	$28.20	$28.76	$28.20	$28.76	$28.76	14,808
2019-07-10	$28.99	$28.99	$28.40	$28.45	$28.45	9,841
2019-07-09	$28.13	$29.00	$28.13	$28.83	$28.83	17,150
2019-07-08	$28.40	$28.40	$27.81	$28.13	$28.13	14,466
2019-07-05	$28.92	$29.26	$28.15	$28.37	$28.37	18,154
2019-07-03	$28.49	$29.00	$28.28	$28.97	$28.97	9,061
2019-07-02	$28.29	$28.70	$28.00	$28.55	$28.55	16,577
2019-07-01	$27.80	$28.39	$27.25	$28.11	$28.11	20,178
2019-06-28	$26.88	$27.83	$26.75	$27.83	$27.83	71,093
2019-06-27	$26.29	$26.74	$25.78	$26.68	$26.68	26,279
2019-06-26	$26.19	$26.29	$25.81	$26.19	$26.19	17,724
2019-06-25	$25.28	$26.35	$25.27	$26.34	$26.34	18,157
2019-06-24	$26.02	$27.17	$25.08	$25.48	$25.48	27,239
2019-06-21	$25.59	$27.45	$25.59	$27.15	$27.15	105,431
2019-06-20	$26.21	$27.27	$25.21	$25.76	$25.76	37,239
2019-06-19	$27.26	$27.26	$26.82	$27.04	$27.04	5,958
2019-06-18	$27.22	$27.35	$26.82	$27.29	$27.29	16,090
2019-06-17	$26.40	$27.52	$26.40	$27.14	$27.14	19,095
2019-06-14	$26.13	$26.62	$25.64	$26.50	$26.50	20,389
2019-06-13	$25.53	$26.13	$25.53	$26.09	$26.09	14,092
2019-06-12	$25.56	$25.94	$25.45	$25.75	$25.75	9,974
2019-06-11	$25.25	$26.19	$25.13	$25.52	$25.52	63,805
2019-06-10	$24.93	$25.47	$24.90	$25.29	$25.29	5,208
2019-06-07	$25.26	$25.55	$24.90	$25.08	$25.08	15,848
2019-06-06	$24.81	$25.26	$24.74	$25.26	$25.26	10,186
2019-06-05	$24.90	$24.90	$24.63	$24.65	$24.65	5,105
2019-06-04	$24.43	$25.00	$24.43	$24.90	$24.90	7,026
2019-06-03	$24.52	$25.02	$24.41	$24.62	$24.62	37,085
2019-05-31	$24.03	$24.88	$24.03	$24.70	$24.70	14,480
2019-05-30	$24.34	$24.73	$24.09	$24.64	$24.64	9,466
2019-05-29	$23.69	$24.62	$23.39	$24.17	$24.17	17,573
2019-05-28	$22.48	$24.47	$22.48	$24.30	$24.30	85,701
2019-05-24	$22.53	$23.07	$22.44	$22.60	$22.60	47,858
2019-05-23	$23.35	$23.40	$21.97	$22.52	$22.52	26,760
2019-05-22	$23.60	$23.78	$23.16	$23.39	$23.39	16,280
2019-05-21	$23.64	$23.91	$23.51	$23.58	$23.58	15,286
2019-05-20	$23.51	$23.71	$23.51	$23.69	$23.69	13,289
2019-05-17	$24.09	$24.47	$23.67	$23.84	$23.84	27,133
2019-05-16	$24.86	$24.86	$24.09	$24.30	$24.30	10,494
2019-05-15	$24.64	$25.00	$24.41	$24.89	$24.89	15,345
2019-05-14	$24.92	$25.11	$24.69	$25.00	$25.00	10,325
2019-05-13	$24.59	$25.33	$24.59	$25.05	$25.05	8,581
2019-05-10	$24.91	$25.51	$24.36	$25.12	$25.12	13,581
2019-05-09	$25.26	$25.35	$24.47	$25.19	$25.19	10,774
2019-05-08	$24.62	$25.47	$24.62	$25.39	$25.39	13,930
2019-05-07	$24.58	$24.79	$24.40	$24.60	$24.60	12,125
2019-05-06	$24.72	$25.00	$24.34	$24.63	$24.63	14,065
2019-05-03	$24.50	$25.15	$24.31	$25.12	$25.12	15,033
2019-05-02	$24.45	$24.55	$24.16	$24.43	$24.43	8,896
2019-05-01	$24.75	$24.78	$24.44	$24.53	$24.53	43,175
2019-04-30	$24.26	$24.80	$24.26	$24.75	$24.75	15,222
2019-04-29	$24.28	$24.61	$23.96	$24.32	$24.32	8,195
2019-04-26	$24.08	$24.44	$23.74	$24.40	$24.40	5,794
2019-04-25	$23.91	$24.20	$23.88	$24.09	$24.09	7,248
2019-04-24	$24.00	$24.30	$23.96	$24.16	$24.16	8,210
2019-04-23	$23.79	$24.32	$23.79	$23.94	$23.94	17,313
2019-04-22	$24.53	$25.00	$23.76	$23.76	$23.76	20,595
2019-04-18	$24.74	$25.78	$24.66	$24.85	$24.85	9,007
2019-04-17	$24.68	$25.20	$24.57	$24.81	$24.81	15,047
2019-04-16	$24.59	$24.88	$24.50	$24.68	$24.68	11,053
2019-04-15	$24.40	$24.73	$24.40	$24.52	$24.52	10,677
2019-04-12	$24.24	$24.75	$24.24	$24.40	$24.40	14,383
2019-04-11	$24.23	$24.48	$24.00	$24.16	$24.16	7,302
2019-04-10	$23.77	$24.48	$23.60	$24.15	$24.15	20,567
2019-04-09	$23.71	$23.96	$23.71	$23.75	$23.75	11,985
2019-04-08	$23.80	$23.91	$23.60	$23.70	$23.70	10,028
2019-04-05	$24.02	$24.02	$23.83	$23.86	$23.86	7,091
2019-04-04	$24.04	$24.17	$24.01	$24.01	$24.01	6,914
2019-04-03	$24.06	$24.22	$23.85	$24.01	$24.01	7,034
2019-04-02	$24.19	$24.19	$23.85	$24.05	$24.05	15,978
2019-04-01	$24.67	$24.75	$24.05	$24.20	$24.20	17,171
2019-03-29	$24.53	$24.89	$24.02	$24.60	$24.60	20,372
2019-03-28	$24.82	$24.82	$24.40	$24.55	$24.55	10,732
2019-03-27	$24.15	$24.79	$24.15	$24.53	$24.53	18,000
2019-03-26	$24.25	$24.55	$24.08	$24.15	$24.15	17,127
2019-03-25	$24.00	$24.42	$24.00	$24.09	$24.09	17,831
2019-03-22	$24.45	$24.56	$23.80	$24.02	$24.02	35,775
2019-03-21	$23.75	$24.97	$23.75	$24.63	$24.63	27,758
2019-03-20	$24.01	$24.33	$23.71	$23.72	$23.72	22,819
2019-03-19	$24.30	$24.49	$23.91	$24.03	$24.03	26,154
2019-03-18	$24.01	$24.65	$23.80	$24.30	$24.30	40,941
2019-03-15	$24.18	$24.88	$23.90	$24.07	$24.07	111,713
2019-03-14	$25.59	$25.93	$23.87	$24.14	$24.14	30,098
2019-03-13	$25.14	$25.97	$24.50	$25.60	$25.60	27,207
2019-03-12	$28.31	$28.34	$25.62	$25.62	$25.62	80,939
2019-03-11	$28.91	$29.80	$28.45	$28.80	$28.80	15,328
2019-03-08	$28.39	$29.11	$28.39	$28.78	$28.78	11,658
2019-03-07	$28.73	$29.75	$28.44	$28.53	$28.53	15,533
2019-03-06	$30.48	$30.66	$29.74	$30.01	$30.01	13,587
2019-03-05	$30.17	$30.50	$29.59	$30.48	$30.48	12,283
2019-03-04	$30.26	$30.40	$29.71	$30.10	$30.10	14,131
2019-03-01	$29.53	$30.77	$28.62	$30.30	$30.30	14,249
2019-02-28	$28.44	$29.53	$28.32	$29.52	$29.52	55,406
2019-02-27	$28.73	$29.11	$28.17	$28.79	$28.79	35,052
2019-02-26	$29.50	$29.55	$28.21	$28.70	$28.70	14,764
2019-02-25	$29.76	$30.34	$29.53	$29.53	$29.53	14,076
2019-02-22	$29.74	$30.59	$29.57	$30.00	$30.00	11,227
2019-02-21	$30.11	$30.49	$29.51	$29.85	$29.85	13,547
2019-02-20	$30.63	$30.90	$29.88	$30.09	$30.09	22,761
2019-02-19	$29.83	$30.74	$29.66	$30.67	$30.67	14,123
2019-02-15	$29.77	$30.35	$29.55	$29.86	$29.86	16,759
2019-02-14	$29.37	$29.97	$29.10	$29.65	$29.65	21,957
2019-02-13	$29.25	$29.93	$29.18	$29.53	$29.53	8,924
2019-02-12	$29.32	$29.77	$29.03	$29.58	$29.58	9,301
2019-02-11	$29.36	$30.08	$28.95	$29.30	$29.30	9,214
2019-02-08	$29.28	$29.72	$29.07	$29.34	$29.34	10,409
2019-02-07	$29.54	$30.22	$29.11	$29.58	$29.58	13,396
2019-02-06	$30.03	$30.03	$29.36	$29.78	$29.78	6,678
2019-02-05	$29.61	$30.63	$29.61	$29.78	$29.78	12,356
2019-02-04	$28.96	$30.23	$28.93	$29.92	$29.92	37,525
2019-02-01	$28.66	$28.89	$28.42	$28.69	$28.69	7,990
2019-01-31	$29.02	$29.10	$28.36	$28.60	$28.60	11,514
2019-01-30	$28.76	$29.39	$28.67	$29.07	$29.07	7,334
2019-01-29	$28.18	$29.49	$28.18	$28.89	$28.89	13,820
2019-01-28	$29.07	$29.07	$28.60	$28.93	$28.93	13,245
2019-01-25	$28.93	$29.48	$28.63	$29.40	$29.40	11,099
2019-01-24	$28.28	$29.94	$28.28	$28.94	$28.94	10,393
2019-01-23	$29.45	$30.00	$28.17	$28.57	$28.57	20,789
2019-01-22	$29.47	$30.00	$29.22	$29.32	$29.32	22,567
2019-01-18	$30.00	$30.01	$29.71	$29.80	$29.80	17,827
2019-01-17	$29.99	$30.01	$29.81	$30.00	$30.00	28,359
2019-01-16	$29.97	$30.16	$29.74	$30.00	$30.00	18,802
2019-01-15	$29.75	$30.15	$29.52	$30.15	$30.15	14,993
2019-01-14	$30.34	$30.94	$29.48	$29.70	$29.70	15,946
2019-01-11	$30.96	$31.00	$29.99	$30.41	$30.41	17,391
2019-01-10	$30.95	$30.98	$30.00	$30.97	$30.97	22,057
2019-01-09	$30.51	$31.34	$30.07	$30.87	$30.87	12,898
2019-01-08	$29.50	$30.12	$29.00	$30.12	$30.12	18,897
2019-01-07	$28.66	$29.82	$28.66	$29.59	$29.59	9,590
2019-01-04	$28.35	$29.00	$28.10	$28.89	$28.89	25,171
2019-01-03	$28.26	$29.75	$27.94	$27.99	$27.99	16,297
2019-01-02	$27.85	$30.14	$27.85	$28.63	$28.63	17,488
2018-12-31	$28.85	$28.85	$27.81	$28.22	$28.22	18,567
2018-12-28	$28.80	$29.49	$27.62	$28.90	$28.90	26,168
2018-12-27	$27.74	$28.90	$27.69	$28.90	$28.90	17,870
2018-12-26	$27.36	$28.67	$27.34	$28.42	$28.42	18,041
2018-12-24	$27.01	$28.70	$26.95	$27.16	$27.16	16,380
2018-12-21	$27.32	$28.71	$26.84	$27.85	$27.85	120,804
2018-12-20	$27.85	$28.31	$27.06	$27.37	$27.37	26,686
2018-12-19	$27.94	$29.31	$27.94	$28.01	$28.01	31,984
2018-12-18	$30.03	$31.93	$27.17	$28.24	$28.24	38,519
2018-12-17	$32.11	$32.20	$29.55	$29.71	$29.71	24,896
2018-12-14	$31.94	$32.99	$31.06	$32.41	$32.41	17,458
2018-12-13	$32.21	$32.98	$32.21	$32.22	$32.22	9,117
2018-12-12	$33.41	$33.42	$31.54	$33.12	$33.12	10,560
2018-12-11	$33.31	$33.51	$32.00	$32.72	$32.72	28,528
2018-12-10	$32.08	$33.38	$32.08	$32.88	$32.88	9,949
2018-12-07	$33.10	$33.47	$32.06	$32.08	$32.08	19,809
2018-12-06	$30.99	$33.40	$30.99	$33.10	$33.10	9,940
2018-12-04	$32.97	$33.27	$31.12	$31.12	$31.12	15,489
2018-12-03	$33.97	$33.97	$32.50	$33.24	$33.24	6,724
2018-11-30	$33.35	$33.85	$32.77	$33.47	$33.47	24,455
2018-11-29	$33.00	$33.50	$33.00	$33.33	$33.33	9,594
2018-11-28	$33.55	$33.69	$33.00	$33.46	$33.46	12,559
2018-11-27	$33.30	$33.48	$32.96	$33.15	$33.15	15,455
2018-11-26	$33.14	$33.50	$32.73	$33.45	$33.45	8,993
2018-11-23	$33.36	$33.36	$32.75	$32.99	$32.99	5,014
2018-11-21	$33.50	$34.03	$33.13	$33.65	$33.65	9,484
2018-11-20	$32.40	$33.49	$32.40	$33.38	$33.38	19,167
2018-11-19	$32.44	$33.11	$32.42	$32.87	$32.87	17,207
2018-11-16	$32.50	$32.99	$32.16	$32.77	$32.77	18,472
2018-11-15	$31.70	$32.99	$31.70	$32.87	$32.87	10,049
2018-11-14	$33.50	$33.50	$31.66	$31.95	$31.95	15,424
2018-11-13	$33.18	$33.75	$33.00	$33.40	$33.40	18,723
2018-11-12	$34.42	$34.42	$32.36	$33.18	$33.18	21,155
2018-11-09	$35.45	$35.75	$34.25	$34.25	$34.25	27,626
2018-11-08	$34.46	$35.90	$34.46	$35.64	$35.64	18,407
2018-11-07	$34.50	$35.22	$33.90	$35.21	$35.21	18,174
2018-11-06	$33.75	$34.50	$33.20	$34.49	$34.49	17,107
2018-11-05	$32.50	$33.73	$32.50	$33.70	$33.70	20,607
2018-11-02	$32.36	$32.79	$32.12	$32.50	$32.50	19,614
2018-11-01	$31.82	$32.59	$31.59	$31.96	$31.96	8,896
2018-10-31	$32.48	$32.48	$31.51	$31.63	$31.63	11,217
2018-10-30	$31.68	$32.44	$31.68	$32.15	$32.15	24,248
2018-10-29	$31.78	$32.21	$31.27	$31.99	$31.99	14,742
2018-10-26	$31.47	$32.00	$31.28	$31.35	$31.35	5,552
2018-10-25	$30.45	$32.23	$30.45	$32.10	$32.10	16,030
2018-10-24	$31.22	$31.44	$30.16	$30.16	$30.16	16,416
2018-10-23	$31.42	$31.54	$30.72	$30.91	$30.91	6,011
2018-10-22	$31.34	$31.93	$30.91	$31.93	$31.93	10,032
2018-10-19	$31.14	$31.81	$31.14	$31.22	$31.22	11,846
2018-10-18	$31.50	$31.69	$31.00	$31.15	$31.15	5,632
2018-10-17	$32.03	$32.03	$31.59	$31.72	$31.72	12,251
2018-10-16	$31.40	$32.16	$31.22	$32.16	$32.16	6,458
2018-10-15	$31.24	$31.69	$30.87	$31.24	$31.24	5,535
2018-10-12	$31.02	$31.28	$30.55	$31.24	$31.24	16,529
2018-10-11	$30.36	$31.11	$30.25	$30.50	$30.50	15,349
2018-10-10	$32.36	$33.45	$29.65	$30.50	$30.50	48,665
2018-10-09	$32.95	$32.99	$31.83	$32.52	$32.52	14,846
2018-10-08	$31.83	$32.79	$31.71	$32.11	$32.11	8,725
2018-10-05	$32.71	$32.71	$31.38	$31.83	$31.83	8,152
2018-10-04	$32.99	$33.09	$32.18	$32.63	$32.63	11,282
2018-10-03	$32.43	$33.47	$31.94	$33.08	$33.08	9,661
2018-10-02	$32.03	$32.49	$31.23	$32.29	$32.29	9,426
2018-10-01	$33.87	$33.97	$31.97	$31.98	$31.98	19,585
2018-09-28	$33.05	$33.98	$32.80	$33.70	$33.70	21,240
2018-09-27	$33.00	$33.45	$32.45	$33.25	$33.25	11,136
2018-09-26	$32.80	$33.39	$32.45	$32.85	$32.85	17,425
2018-09-25	$31.80	$32.95	$30.60	$32.65	$32.65	15,644
2018-09-24	$31.70	$32.40	$31.50	$31.70	$31.70	15,088
2018-09-21	$31.55	$31.95	$31.30	$31.90	$31.90	72,913
2018-09-20	$31.75	$32.80	$31.40	$31.60	$31.60	17,355
2018-09-19	$32.35	$32.90	$30.80	$31.60	$31.60	25,317
2018-09-18	$33.05	$33.45	$32.05	$32.45	$32.45	10,292
2018-09-17	$32.45	$33.25	$32.45	$32.95	$32.95	11,688
2018-09-14	$32.30	$33.25	$32.30	$32.90	$32.90	12,682
2018-09-13	$32.25	$32.55	$31.95	$32.20	$32.20	9,190
2018-09-12	$32.05	$32.25	$32.00	$32.00	$32.00	5,833
2018-09-11	$32.15	$32.25	$32.00	$32.15	$32.15	5,940
2018-09-10	$32.10	$32.55	$31.58	$32.15	$32.15	12,698
2018-09-07	$31.70	$32.20	$31.65	$32.00	$32.00	9,605
2018-09-06	$32.10	$32.35	$31.50	$31.70	$31.70	11,940
2018-09-05	$32.15	$32.35	$31.11	$32.15	$32.15	8,698
2018-09-04	$32.10	$32.50	$31.65	$32.25	$32.25	17,373
2018-08-31	$30.00	$32.30	$30.00	$32.30	$32.30	7,009
2018-08-30	$30.60	$31.90	$30.40	$31.05	$31.05	7,388
2018-08-29	$30.55	$30.90	$29.81	$30.75	$30.75	12,663
2018-08-28	$30.85	$30.85	$30.45	$30.60	$30.60	9,208
2018-08-27	$31.10	$31.20	$30.65	$31.00	$31.00	10,617
2018-08-24	$31.68	$31.68	$30.50	$30.60	$30.60	12,440
2018-08-23	$31.45	$32.00	$31.15	$31.35	$31.35	8,545
2018-08-22	$31.45	$32.35	$31.10	$31.90	$31.90	13,802
2018-08-21	$31.80	$32.20	$31.80	$32.10	$32.10	17,232
2018-08-20	$32.05	$32.05	$31.45	$31.75	$31.75	11,915
2018-08-17	$32.45	$32.80	$31.55	$31.90	$31.90	13,745
2018-08-16	$30.30	$32.65	$29.85	$32.65	$32.65	17,674
2018-08-15	$29.65	$30.32	$29.26	$30.10	$30.10	60,918
2018-08-14	$28.30	$29.80	$28.30	$29.80	$29.80	74,875
2018-08-13	$28.75	$29.05	$28.30	$28.50	$28.50	15,493
2018-08-10	$28.60	$29.10	$28.05	$28.75	$28.75	6,269
2018-08-09	$28.85	$29.13	$28.45	$28.60	$28.60	14,249
2018-08-08	$28.85	$29.30	$28.85	$29.05	$29.05	9,971
2018-08-07	$28.65	$29.20	$28.50	$28.90	$28.90	21,095
2018-08-06	$28.30	$29.30	$28.25	$29.05	$29.05	17,805
2018-08-03	$28.35	$28.90	$28.10	$28.40	$28.40	24,974
2018-08-02	$26.60	$28.45	$26.60	$28.35	$28.35	15,948
2018-08-01	$26.80	$26.95	$25.45	$26.65	$26.65	26,138
2018-07-31	$26.90	$27.35	$26.65	$26.95	$26.95	16,685
2018-07-30	$27.05	$27.25	$27.00	$27.00	$27.00	7,539
2018-07-27	$27.72	$28.00	$27.05	$27.05	$27.05	7,914
2018-07-26	$27.55	$28.00	$27.44	$27.75	$27.75	12,132
2018-07-25	$27.80	$28.03	$27.00	$27.60	$27.60	18,697
2018-07-24	$27.80	$27.90	$27.50	$27.80	$27.80	13,596
2018-07-23	$27.80	$27.80	$27.53	$27.75	$27.75	9,413
2018-07-20	$27.25	$28.05	$27.25	$27.85	$27.85	13,144
2018-07-19	$27.10	$27.60	$27.10	$27.35	$27.35	9,630
2018-07-18	$27.65	$27.65	$26.95	$27.15	$27.15	7,510
2018-07-17	$27.95	$28.30	$27.45	$27.60	$27.60	6,490
2018-07-16	$27.60	$27.95	$27.10	$27.65	$27.65	19,053
2018-07-13	$28.30	$28.55	$27.50	$27.55	$27.55	11,429
2018-07-12	$28.95	$28.95	$28.25	$28.35	$28.35	9,741
2018-07-11	$28.75	$29.00	$28.45	$28.75	$28.75	27,822
2018-07-10	$28.80	$29.10	$28.45	$28.80	$28.80	19,749
2018-07-09	$29.40	$29.55	$28.60	$28.75	$28.75	16,027
2018-07-06	$29.26	$29.65	$29.25	$29.45	$29.45	24,454
2018-07-05	$28.65	$29.50	$28.65	$29.50	$29.50	19,482
2018-07-03	$28.50	$29.80	$28.45	$28.75	$28.75	50,978
2018-07-02	$26.90	$28.35	$26.60	$28.30	$28.30	32,442
2018-06-29	$27.00	$27.10	$26.90	$27.00	$27.00	17,690
2018-06-28	$27.35	$27.50	$26.60	$26.95	$26.95	11,370
2018-06-27	$28.30	$28.30	$27.35	$27.35	$27.35	12,436
2018-06-26	$27.60	$28.35	$27.50	$28.30	$28.30	12,482
2018-06-25	$27.15	$27.65	$26.89	$27.60	$27.60	13,984
2018-06-22	$27.40	$28.05	$27.15	$27.20	$27.20	84,792
2018-06-21	$27.95	$27.95	$27.20	$27.35	$27.35	30,266
2018-06-20	$27.75	$27.75	$27.29	$27.55	$27.55	17,194
2018-06-19	$27.25	$28.00	$27.25	$27.55	$27.55	32,589
2018-06-18	$28.00	$28.30	$27.25	$27.45	$27.45	27,028
2018-06-15	$28.50	$28.70	$27.95	$28.00	$28.00	49,722
2018-06-14	$26.95	$28.80	$26.95	$28.65	$28.65	52,738
2018-06-13	$27.20	$27.45	$26.80	$26.95	$26.95	48,415
2018-06-12	$27.05	$27.30	$26.77	$27.20	$27.20	17,007
2018-06-11	$27.10	$27.75	$27.10	$27.25	$27.25	12,104
2018-06-08	$27.05	$27.40	$26.75	$27.05	$27.05	18,518
2018-06-07	$27.00	$27.30	$26.90	$27.05	$27.05	19,389
2018-06-06	$27.90	$28.30	$26.60	$26.95	$26.95	28,931
2018-06-05	$27.00	$28.80	$27.00	$27.90	$27.90	54,324
2018-06-04	$26.90	$28.11	$26.55	$26.90	$26.90	32,385
2018-06-01	$27.40	$27.50	$26.45	$26.80	$26.80	34,743
2018-05-31	$28.35	$28.60	$27.05	$27.10	$27.10	89,152
2018-05-30	$28.50	$28.83	$28.20	$28.40	$28.40	17,093
2018-05-29	$29.15	$29.33	$28.25	$28.45	$28.45	22,445
2018-05-25	$29.80	$30.05	$29.10	$29.30	$29.30	13,577
2018-05-24	$29.35	$29.85	$28.95	$29.75	$29.75	17,602
2018-05-23	$29.15	$29.55	$29.15	$29.35	$29.35	28,568
2018-05-22	$29.30	$29.55	$28.75	$29.20	$29.20	28,632
2018-05-21	$27.45	$29.35	$27.30	$29.25	$29.25	26,763
2018-05-18	$27.55	$27.90	$27.45	$27.45	$27.45	47,026
2018-05-17	$27.90	$27.90	$27.30	$27.55	$27.55	39,015
2018-05-16	$27.55	$27.85	$27.41	$27.70	$27.70	25,889
2018-05-15	$28.10	$28.23	$27.30	$27.45	$27.45	20,671
2018-05-14	$27.80	$28.45	$27.50	$28.20	$28.20	40,182
2018-05-11	$27.50	$27.85	$27.35	$27.75	$27.75	11,383
2018-05-10	$27.80	$27.85	$27.60	$27.70	$27.70	29,703
2018-05-09	$27.70	$27.85	$27.60	$27.80	$27.80	20,308
2018-05-08	$27.65	$28.00	$27.45	$27.65	$27.65	12,027
2018-05-07	$27.77	$28.45	$27.65	$27.75	$27.75	59,117
2018-05-04	$27.25	$27.95	$27.20	$27.50	$27.50	15,344
2018-05-03	$27.50	$28.00	$27.15	$27.45	$27.45	23,908
2018-05-02	$27.70	$28.03	$27.30	$27.55	$27.55	35,465
2018-05-01	$27.50	$28.60	$27.30	$27.70	$27.70	7,932
2018-04-30	$28.05	$28.35	$27.30	$27.55	$27.55	13,596
2018-04-27	$29.85	$29.85	$27.75	$27.80	$27.80	46,358
2018-04-26	$28.75	$29.85	$28.10	$29.85	$29.85	50,234
2018-04-25	$28.90	$28.95	$28.50	$28.75	$28.75	16,181
2018-04-24	$28.85	$29.11	$28.45	$28.95	$28.95	10,854
2018-04-23	$28.90	$29.10	$28.39	$28.80	$28.80	6,579
2018-04-20	$28.95	$29.00	$28.50	$28.75	$28.75	9,136
2018-04-19	$29.50	$29.50	$29.10	$29.10	$29.10	39,834
2018-04-18	$28.85	$29.80	$28.56	$29.50	$29.50	10,934
2018-04-17	$29.30	$29.33	$28.55	$28.80	$28.80	31,215
2018-04-16	$28.50	$29.40	$28.35	$29.30	$29.30	8,863
2018-04-13	$28.40	$28.60	$28.40	$28.50	$28.50	19,693
2018-04-12	$28.50	$28.85	$28.33	$28.40	$28.40	11,053
2018-04-11	$28.25	$28.70	$28.25	$28.70	$28.70	11,206
2018-04-10	$28.85	$28.90	$28.35	$28.50	$28.50	18,626
2018-04-09	$28.75	$29.23	$28.35	$28.45	$28.45	42,162
2018-04-06	$28.50	$29.15	$28.30	$28.45	$28.45	53,334
2018-04-05	$28.60	$29.35	$28.40	$28.60	$28.60	8,905
2018-04-04	$28.45	$29.70	$28.45	$29.45	$29.45	23,737
2018-04-03	$27.30	$29.10	$27.15	$28.85	$28.85	20,584
2018-04-02	$27.70	$27.90	$27.00	$27.10	$27.10	32,171
2018-03-29	$28.35	$28.50	$27.60	$27.70	$27.70	79,484
2018-03-28	$28.45	$29.60	$27.86	$28.35	$28.35	12,504
2018-03-27	$28.60	$29.75	$28.30	$28.35	$28.35	9,047
2018-03-26	$28.95	$28.95	$27.90	$28.45	$28.45	23,690
2018-03-23	$28.85	$29.65	$28.60	$28.60	$28.60	13,770
2018-03-22	$28.25	$29.78	$28.25	$28.85	$28.85	10,684
2018-03-21	$28.85	$29.10	$28.40	$28.60	$28.60	10,424
2018-03-20	$28.25	$29.00	$28.25	$28.85	$28.85	12,474
2018-03-19	$28.40	$28.75	$27.90	$28.15	$28.15	27,541
2018-03-16	$30.00	$30.50	$28.40	$28.40	$28.40	121,182
2018-03-15	$30.05	$30.15	$29.80	$30.10	$30.10	10,894
2018-03-14	$30.00	$30.25	$29.95	$30.05	$30.05	19,275
2018-03-13	$30.33	$30.40	$29.95	$30.00	$30.00	10,441
2018-03-12	$30.05	$30.40	$29.81	$30.25	$30.25	13,968
2018-03-09	$29.85	$30.25	$29.80	$30.05	$30.05	10,268
2018-03-08	$30.35	$30.35	$29.80	$30.15	$30.15	9,631
2018-03-07	$29.90	$30.25	$29.90	$30.15	$30.15	11,507
2018-03-06	$30.50	$30.70	$29.70	$30.05	$30.05	13,706
2018-03-05	$29.95	$30.78	$29.75	$30.45	$30.45	10,355
2018-03-02	$28.70	$30.17	$28.70	$29.75	$29.75	15,845
2018-03-01	$29.15	$29.35	$28.80	$28.95	$28.95	15,624
2018-02-28	$29.95	$29.95	$29.00	$29.10	$29.10	13,157
2018-02-27	$30.35	$30.35	$29.95	$30.00	$30.00	5,274
2018-02-26	$30.20	$30.55	$30.01	$30.40	$30.40	17,998
2018-02-23	$30.30	$30.55	$29.70	$30.05	$30.05	11,499
2018-02-22	$30.30	$30.40	$29.75	$30.03	$30.03	9,051
2018-02-21	$29.40	$30.70	$29.40	$30.05	$30.05	14,590
2018-02-20	$29.15	$29.95	$29.10	$29.20	$29.20	9,299
2018-02-16	$29.40	$29.75	$29.10	$29.35	$29.35	8,336
2018-02-15	$28.95	$29.55	$28.75	$29.50	$29.50	5,248
2018-02-14	$28.40	$29.10	$28.40	$28.70	$28.70	13,026
2018-02-13	$28.85	$29.08	$28.65	$28.85	$28.85	10,114
2018-02-12	$29.65	$29.65	$28.95	$29.05	$29.05	12,418
2018-02-09	$29.20	$30.10	$29.15	$29.45	$29.45	13,767
2018-02-08	$29.85	$29.85	$28.80	$28.85	$28.85	9,636
2018-02-07	$28.60	$30.10	$28.60	$29.90	$29.90	12,421
2018-02-06	$28.65	$30.00	$28.50	$28.60	$28.60	26,621
2018-02-05	$30.90	$31.30	$29.05	$29.25	$29.25	22,916
2018-02-02	$34.50	$34.55	$31.13	$31.20	$31.20	32,803
2018-02-01	$31.50	$35.00	$31.50	$34.80	$34.80	31,098
2018-01-31	$33.30	$33.35	$31.40	$31.55	$31.55	19,896
2018-01-30	$33.10	$33.65	$32.65	$33.00	$33.00	29,230
2018-01-29	$32.35	$33.75	$32.25	$33.65	$33.65	15,158
2018-01-26	$31.45	$33.75	$31.45	$32.50	$32.50	11,615
2018-01-25	$31.40	$31.40	$30.85	$31.00	$31.00	8,301
2018-01-24	$31.15	$31.55	$30.80	$31.30	$31.30	8,195
2018-01-23	$31.65	$31.70	$30.80	$31.55	$31.55	6,497
2018-01-22	$31.10	$32.15	$30.95	$31.95	$31.95	6,891
2018-01-19	$30.60	$31.25	$30.30	$31.25	$31.25	10,694
2018-01-18	$30.75	$31.00	$30.24	$30.75	$30.75	11,007
2018-01-17	$31.55	$31.55	$30.56	$30.70	$30.70	11,053
2018-01-16	$31.00	$34.25	$30.90	$31.55	$31.55	14,116
2018-01-12	$31.10	$31.68	$30.55	$30.70	$30.70	6,821
2018-01-11	$30.70	$31.70	$30.00	$30.80	$30.80	15,480
2018-01-10	$30.05	$30.75	$29.60	$30.65	$30.65	8,910
2018-01-09	$30.20	$30.65	$29.93	$30.25	$30.25	8,637
2018-01-08	$29.95	$30.50	$29.62	$30.20	$30.20	11,809
2018-01-05	$30.70	$30.70	$29.50	$30.15	$30.15	18,595
2018-01-04	$30.35	$30.65	$30.08	$30.45	$30.45	11,167
2018-01-03	$30.35	$30.35	$30.00	$30.15	$30.15	18,090
2018-01-02	$31.10	$31.10	$30.00	$30.15	$30.15	17,034
2017-12-29	$31.40	$31.50	$30.65	$30.75	$30.75	20,472
2017-12-28	$31.30	$31.40	$30.80	$31.15	$31.15	13,317
2017-12-27	$31.45	$31.55	$31.25	$31.30	$31.30	2,992
2017-12-26	$31.75	$31.75	$31.30	$31.40	$31.40	5,799
2017-12-22	$31.85	$32.05	$31.69	$31.80	$31.80	5,554
2017-12-21	$31.45	$32.08	$31.45	$31.85	$31.85	5,953
2017-12-20	$32.15	$32.15	$31.55	$31.60	$31.60	7,440
2017-12-19	$33.15	$33.15	$31.39	$31.85	$31.85	15,308
2017-12-18	$34.50	$34.50	$32.70	$33.05	$33.05	14,798
2017-12-15	$32.15	$34.85	$32.15	$34.40	$34.40	132,164
2017-12-14	$33.20	$33.20	$31.80	$32.10	$32.10	9,770
2017-12-13	$32.30	$33.50	$32.30	$33.30	$33.30	6,890
2017-12-12	$32.50	$33.00	$31.75	$32.35	$32.35	11,170
2017-12-11	$31.35	$32.30	$30.05	$32.25	$32.25	10,122
2017-12-08	$32.50	$32.55	$30.95	$31.25	$31.25	9,454
2017-12-07	$33.25	$33.35	$32.25	$32.25	$32.25	9,408
2017-12-06	$33.45	$33.80	$33.25	$33.25	$33.25	7,581
2017-12-05	$33.60	$33.75	$32.70	$32.90	$32.90	9,976
2017-12-04	$33.25	$34.00	$33.00	$33.55	$33.55	9,332
2017-12-01	$34.55	$34.55	$32.75	$33.80	$33.80	12,039
2017-11-30	$34.75	$35.38	$34.00	$34.35	$34.35	20,961
2017-11-29	$33.65	$34.85	$33.65	$34.60	$34.60	5,905
2017-11-28	$32.55	$34.00	$32.25	$33.90	$33.90	10,710
2017-11-27	$32.05	$32.60	$32.00	$32.50	$32.50	9,817
2017-11-24	$31.90	$32.10	$31.20	$31.95	$31.95	7,399
2017-11-22	$32.50	$32.85	$31.50	$31.60	$31.60	10,880
2017-11-21	$31.95	$32.95	$31.95	$32.80	$32.80	13,039
2017-11-20	$31.50	$31.90	$31.45	$31.90	$31.90	6,368
2017-11-17	$31.00	$31.90	$30.90	$31.35	$31.35	13,732
2017-11-16	$29.00	$31.90	$29.00	$31.10	$31.10	17,545
2017-11-15	$29.00	$29.40	$28.60	$28.60	$28.60	25,909
2017-11-14	$29.10	$29.90	$29.10	$29.40	$29.40	10,072
2017-11-13	$30.45	$30.75	$29.10	$29.10	$29.10	12,379
2017-11-10	$30.50	$31.65	$30.35	$30.45	$30.45	12,792
2017-11-09	$31.00	$31.34	$30.55	$30.85	$30.85	7,632
2017-11-08	$31.05	$31.40	$30.95	$31.10	$31.10	8,781
2017-11-07	$32.85	$33.30	$30.90	$30.95	$30.95	19,372
2017-11-06	$32.97	$34.25	$32.80	$32.80	$32.80	19,811
2017-11-03	$33.65	$35.20	$33.65	$34.60	$34.60	10,010
2017-11-02	$34.50	$35.75	$34.30	$34.30	$34.30	23,728
2017-11-01	$36.15	$36.15	$34.50	$34.80	$34.80	17,563
2017-10-31	$33.90	$36.20	$33.70	$36.00	$36.00	28,134
2017-10-30	$36.25	$36.25	$33.35	$33.70	$33.70	12,466
2017-10-27	$35.50	$36.60	$34.85	$36.50	$36.50	17,957
2017-10-26	$34.65	$35.60	$34.65	$35.55	$35.55	6,857
2017-10-25	$34.45	$35.63	$34.45	$35.20	$35.20	20,238
2017-10-24	$34.35	$35.10	$34.35	$34.80	$34.80	11,311
2017-10-23	$35.55	$35.55	$34.50	$34.50	$34.50	6,658
2017-10-20	$35.85	$35.85	$35.25	$35.25	$35.25	15,634
2017-10-19	$35.15	$35.65	$34.95	$35.45	$35.45	10,063
2017-10-18	$35.10	$35.78	$34.55	$35.50	$35.50	20,176
2017-10-17	$35.10	$35.75	$35.10	$35.40	$35.40	26,939
2017-10-16	$35.75	$35.80	$35.00	$35.40	$35.40	10,633
2017-10-13	$35.20	$35.60	$35.05	$35.50	$35.50	11,450
2017-10-12	$35.25	$35.85	$35.20	$35.25	$35.25	16,919
2017-10-11	$34.65	$35.45	$34.65	$35.20	$35.20	15,869
2017-10-10	$34.15	$34.85	$34.05	$34.70	$34.70	18,899
2017-10-09	$34.05	$34.25	$33.90	$33.95	$33.95	8,400
2017-10-06	$34.15	$34.30	$33.70	$33.95	$33.95	13,519
2017-10-05	$34.10	$34.60	$34.05	$34.60	$34.60	16,766
2017-10-04	$34.40	$34.50	$33.60	$33.80	$33.80	14,957
2017-10-03	$34.50	$34.50	$34.05	$34.40	$34.40	14,889
2017-10-02	$34.70	$34.90	$34.35	$34.50	$34.50	20,962
2017-09-29	$34.18	$34.55	$33.80	$34.50	$34.50	41,150
2017-09-28	$33.15	$34.50	$32.95	$34.30	$34.30	24,877
2017-09-27	$31.75	$33.30	$31.25	$33.15	$33.15	20,676
2017-09-26	$31.40	$31.75	$31.00	$31.55	$31.55	12,817
2017-09-25	$29.85	$30.75	$29.15	$30.70	$30.70	32,956
2017-09-22	$30.00	$30.45	$29.80	$30.00	$30.00	9,461
2017-09-21	$31.10	$31.10	$29.80	$29.85	$29.85	16,213
2017-09-20	$31.50	$31.50	$30.75	$31.05	$31.05	12,499
2017-09-19	$31.60	$31.75	$31.00	$31.20	$31.20	12,381
2017-09-18	$30.70	$31.85	$30.70	$31.70	$31.70	19,936
2017-09-15	$32.10	$32.10	$30.55	$30.75	$30.75	110,673
2017-09-14	$31.30	$32.17	$31.30	$32.00	$32.00	13,000
2017-09-13	$31.40	$32.35	$31.40	$31.85	$31.85	18,444
2017-09-12	$30.90	$31.90	$30.90	$31.50	$31.50	12,474
2017-09-11	$30.55	$30.85	$30.50	$30.80	$30.80	12,635
2017-09-08	$30.40	$30.85	$30.25	$30.40	$30.40	11,604
2017-09-07	$30.45	$31.00	$29.95	$30.25	$30.25	14,235
2017-09-06	$30.45	$30.80	$29.90	$30.50	$30.50	21,399
2017-09-05	$29.70	$30.45	$29.56	$30.15	$30.15	25,256
2017-09-01	$29.75	$30.10	$29.65	$29.70	$29.70	13,688
2017-08-31	$29.25	$29.80	$29.10	$29.80	$29.80	21,914
2017-08-30	$29.00	$29.45	$28.75	$29.15	$29.15	11,717
2017-08-29	$28.65	$29.15	$28.45	$28.95	$28.95	16,300
2017-08-28	$28.90	$28.95	$28.60	$28.80	$28.80	19,185
2017-08-25	$28.80	$29.00	$28.40	$28.93	$28.93	31,641
2017-08-24	$28.85	$29.25	$28.50	$28.55	$28.55	10,153
2017-08-23	$28.55	$29.05	$28.40	$28.70	$28.70	16,704
2017-08-22	$29.00	$29.00	$28.55	$28.65	$28.65	11,926
2017-08-21	$28.85	$29.10	$28.75	$28.75	$28.75	26,106
2017-08-18	$27.95	$29.15	$27.90	$28.90	$28.90	37,765
2017-08-17	$29.20	$29.35	$27.90	$28.05	$28.05	29,328
2017-08-16	$29.35	$29.55	$29.33	$29.35	$29.35	14,054
2017-08-15	$29.50	$29.50	$29.20	$29.30	$29.30	12,349
2017-08-14	$28.95	$29.55	$28.95	$29.50	$29.50	12,187
2017-08-11	$29.45	$29.45	$28.45	$28.70	$28.70	25,192
2017-08-10	$28.60	$29.50	$28.50	$29.35	$29.35	28,945
2017-08-09	$28.85	$29.10	$28.60	$28.75	$28.75	25,736
2017-08-08	$29.10	$29.70	$29.10	$29.35	$29.35	14,017
2017-08-07	$30.10	$30.10	$28.90	$29.05	$29.05	31,055
2017-08-04	$28.55	$30.25	$28.40	$30.15	$30.15	29,552
2017-08-03	$28.85	$29.45	$28.35	$28.65	$28.65	25,635
2017-08-02	$28.85	$29.10	$28.60	$28.90	$28.90	13,570
2017-08-01	$29.00	$29.55	$28.30	$28.95	$28.95	23,791
2017-07-31	$29.33	$29.70	$28.60	$28.70	$28.70	21,063
2017-07-28	$28.75	$29.34	$28.05	$28.70	$28.70	10,789
2017-07-27	$28.80	$29.10	$28.58	$29.05	$29.05	16,746
2017-07-26	$29.71	$29.71	$28.60	$28.70	$28.70	11,595
2017-07-25	$28.50	$29.70	$28.50	$29.20	$29.20	18,755
2017-07-24	$28.80	$28.80	$28.00	$28.30	$28.30	18,182
2017-07-21	$28.50	$28.90	$28.35	$28.45	$28.45	23,367
2017-07-20	$28.10	$28.75	$28.05	$28.40	$28.40	15,273
2017-07-19	$28.05	$28.65	$27.95	$28.15	$28.15	15,591
2017-07-18	$28.00	$28.35	$28.00	$28.10	$28.10	16,364
2017-07-17	$28.10	$28.35	$28.00	$28.10	$28.10	17,601
2017-07-14	$27.95	$28.40	$27.90	$28.10	$28.10	10,724
2017-07-13	$28.75	$28.75	$27.75	$27.90	$27.90	24,753
2017-07-12	$29.60	$29.85	$28.75	$28.75	$28.75	31,798
2017-07-11	$28.95	$29.55	$28.75	$29.55	$29.55	20,672
2017-07-10	$29.85	$29.85	$28.70	$28.95	$28.95	34,458
2017-07-07	$29.65	$30.35	$29.60	$29.90	$29.90	18,943
2017-07-06	$30.50	$30.50	$29.30	$29.40	$29.40	21,566
2017-07-05	$31.30	$31.40	$30.50	$30.70	$30.70	15,441
2017-07-03	$31.05	$31.50	$31.05	$31.45	$31.45	17,253
2017-06-30	$31.50	$31.50	$30.70	$31.05	$31.05	39,337
2017-06-29	$31.40	$31.50	$30.68	$31.50	$31.50	19,375
2017-06-28	$30.60	$31.50	$30.60	$31.45	$31.45	18,221
2017-06-27	$30.70	$31.13	$30.65	$30.85	$30.85	17,897
2017-06-26	$31.30	$31.30	$30.65	$30.85	$30.85	26,268
2017-06-23	$30.80	$31.45	$30.59	$31.35	$31.35	45,203
2017-06-22	$31.00	$31.40	$30.64	$30.75	$30.75	32,402
2017-06-21	$30.93	$31.35	$30.70	$31.10	$31.10	18,244
2017-06-20	$31.30	$31.50	$30.80	$31.00	$31.00	10,987
2017-06-19	$31.15	$31.70	$31.03	$31.45	$31.45	15,259
2017-06-16	$31.10	$31.45	$30.55	$31.10	$31.10	50,937
2017-06-15	$31.85	$32.40	$31.30	$31.40	$31.40	15,817
2017-06-14	$32.10	$32.35	$31.75	$32.25	$32.25	16,441
2017-06-13	$31.85	$32.40	$31.60	$31.90	$31.90	18,884
2017-06-12	$31.80	$32.50	$31.50	$31.65	$31.65	26,964
2017-06-09	$31.45	$32.50	$31.45	$31.75	$31.75	24,725
2017-06-08	$30.90	$31.65	$30.80	$31.30	$31.30	28,381
2017-06-07	$31.85	$31.88	$30.80	$31.10	$31.10	16,496
2017-06-06	$30.50	$31.35	$30.00	$31.05	$31.05	39,554
2017-06-05	$30.35	$31.15	$30.15	$30.80	$30.80	39,716
2017-06-02	$31.85	$32.65	$30.30	$30.35	$30.35	22,042
2017-06-01	$30.80	$32.00	$30.25	$31.75	$31.75	74,320
2017-05-31	$32.03	$32.03	$30.65	$30.80	$30.80	23,894
2017-05-30	$33.15	$33.15	$31.60	$31.65	$31.65	17,830
2017-05-26	$33.55	$33.65	$32.75	$33.30	$33.30	12,112
2017-05-25	$34.25	$34.25	$33.85	$33.90	$33.90	14,791
2017-05-24	$34.65	$34.65	$33.80	$34.00	$34.00	18,533
2017-05-23	$34.65	$34.80	$34.08	$34.10	$34.10	18,427
2017-05-22	$35.05	$35.05	$34.40	$34.50	$34.50	19,797
2017-05-19	$34.50	$35.60	$34.30	$34.40	$34.40	14,116
2017-05-18	$34.20	$34.95	$34.08	$34.55	$34.55	14,585
2017-05-17	$34.60	$34.85	$34.20	$34.40	$34.40	17,389
2017-05-16	$35.45	$35.70	$34.75	$35.15	$35.15	18,396
2017-05-15	$35.60	$36.15	$35.35	$35.50	$35.50	11,471
2017-05-12	$35.30	$35.60	$35.05	$35.55	$35.55	14,804
2017-05-11	$34.80	$35.49	$34.80	$35.30	$35.30	15,647
2017-05-10	$35.90	$36.05	$34.81	$34.90	$34.90	13,388
2017-05-09	$36.20	$36.50	$35.65	$36.10	$36.10	10,508
2017-05-08	$36.40	$36.50	$36.00	$36.13	$36.13	9,756
2017-05-05	$37.05	$37.05	$36.15	$36.35	$36.35	7,449
2017-05-04	$36.80	$36.80	$36.42	$36.55	$36.55	5,345
2017-05-03	$37.00	$37.28	$36.50	$36.60	$36.60	12,416
2017-05-02	$37.30	$37.30	$37.00	$37.25	$37.25	8,649
2017-05-01	$37.65	$37.65	$37.00	$37.25	$37.25	12,264
2017-04-28	$37.85	$37.85	$37.20	$37.20	$37.20	10,026
2017-04-27	$37.75	$38.15	$37.45	$37.80	$37.80	12,295
2017-04-26	$36.65	$37.85	$36.55	$37.65	$37.65	19,843
2017-04-25	$36.20	$37.50	$36.10	$36.50	$36.50	20,464
2017-04-24	$35.65	$36.30	$35.59	$36.00	$36.00	15,402
2017-04-21	$35.35	$35.75	$34.95	$34.95	$34.95	27,055
2017-04-20	$34.55	$35.50	$34.55	$35.50	$35.50	16,557
2017-04-19	$34.05	$35.05	$34.05	$34.55	$34.55	19,865
2017-04-18	$33.70	$34.15	$33.65	$34.10	$34.10	18,640
2017-04-17	$33.70	$33.95	$33.50	$33.75	$33.75	16,164
2017-04-13	$34.00	$34.55	$33.55	$33.70	$33.70	24,466
2017-04-12	$34.90	$35.15	$34.00	$34.70	$34.70	24,826
2017-04-11	$34.25	$35.35	$33.85	$34.70	$34.70	22,353
2017-04-10	$34.10	$34.88	$33.70	$34.55	$34.55	27,693
2017-04-07	$33.65	$34.35	$33.65	$33.90	$33.90	34,127
2017-04-06	$34.10	$34.10	$33.50	$33.65	$33.65	36,050
2017-04-05	$35.00	$35.00	$33.40	$34.25	$34.25	39,545
2017-04-04	$35.58	$35.85	$34.60	$34.70	$34.70	15,761
2017-04-03	$36.20	$36.21	$35.25	$35.55	$35.55	20,275
2017-03-31	$36.55	$36.65	$36.00	$36.10	$36.10	39,854
2017-03-30	$35.25	$36.60	$35.25	$36.50	$36.50	16,403
2017-03-29	$35.15	$35.67	$35.15	$35.40	$35.40	43,173
2017-03-28	$34.80	$35.90	$34.60	$35.15	$35.15	24,135
2017-03-27	$34.65	$35.05	$34.55	$35.05	$35.05	32,805
2017-03-24	$35.75	$36.00	$34.50	$34.60	$34.60	31,892
2017-03-23	$34.80	$35.75	$34.70	$35.75	$35.75	28,897
2017-03-22	$34.80	$35.45	$34.30	$34.80	$34.80	24,715
2017-03-21	$36.50	$36.50	$34.85	$34.95	$34.95	33,722
2017-03-20	$38.50	$38.60	$36.40	$36.50	$36.50	33,455
2017-03-17	$36.65	$39.25	$36.40	$38.90	$38.90	85,458
2017-03-16	$36.00	$37.00	$36.00	$36.75	$36.75	23,037
2017-03-15	$36.50	$36.65	$35.65	$35.70	$35.70	41,720
2017-03-14	$36.05	$36.65	$35.62	$36.15	$36.15	19,267
2017-03-13	$36.70	$37.03	$36.15	$36.40	$36.40	17,284
2017-03-10	$38.65	$38.65	$36.70	$36.70	$36.70	29,012
2017-03-09	$37.15	$38.25	$37.15	$38.15	$38.15	31,991
2017-03-08	$37.50	$37.60	$36.80	$37.25	$37.25	15,931
2017-03-07	$36.95	$37.60	$36.70	$37.20	$37.20	11,854
2017-03-06	$38.15	$38.15	$37.00	$37.10	$37.10	25,815
2017-03-03	$37.75	$38.30	$37.30	$38.20	$38.20	25,465
2017-03-02	$38.65	$38.75	$37.15	$37.80	$37.80	9,000
2017-03-01	$38.10	$39.45	$38.10	$38.60	$38.60	20,951
2017-02-28	$37.90	$37.90	$37.05	$37.55	$37.55	20,135
2017-02-27	$37.95	$38.00	$37.20	$37.70	$37.70	21,958
2017-02-24	$37.60	$38.10	$37.30	$37.95	$37.95	15,034
2017-02-23	$38.05	$38.25	$37.30	$37.60	$37.60	15,117
2017-02-22	$37.70	$38.15	$37.45	$38.05	$38.05	8,905
2017-02-21	$37.45	$38.25	$37.45	$37.95	$37.95	17,296
2017-02-17	$37.60	$37.65	$37.13	$37.35	$37.35	17,587
2017-02-16	$38.15	$38.15	$37.40	$37.55	$37.55	17,697
2017-02-15	$37.70	$38.45	$37.70	$38.10	$38.10	15,153
2017-02-14	$38.20	$38.42	$37.55	$37.95	$37.95	15,847
2017-02-13	$39.50	$39.50	$38.20	$38.40	$38.40	19,609
2017-02-10	$38.25	$39.35	$37.90	$39.35	$39.35	36,446
2017-02-09	$37.45	$38.53	$37.40	$38.10	$38.10	19,228
2017-02-08	$37.00	$37.65	$36.95	$37.60	$37.60	36,176
2017-02-07	$37.50	$37.75	$37.00	$37.00	$37.00	32,124
2017-02-06	$37.30	$37.75	$36.45	$37.60	$37.60	40,115
2017-02-03	$37.50	$37.60	$36.75	$37.35	$37.35	23,965
2017-02-02	$36.80	$37.90	$36.45	$37.15	$37.15	38,652
2017-02-01	$36.10	$37.25	$35.95	$36.85	$36.85	48,923
2017-01-31	$35.75	$35.93	$34.97	$35.85	$35.85	36,728
2017-01-30	$37.25	$37.25	$34.85	$35.50	$35.50	68,380
2017-01-27	$38.40	$38.40	$37.20	$37.25	$37.25	19,656
2017-01-26	$40.15	$40.25	$38.15	$38.20	$38.20	34,558
2017-01-25	$40.50	$41.52	$40.30	$40.55	$40.55	34,421
2017-01-24	$39.90	$40.50	$39.58	$40.40	$40.40	46,643
2017-01-23	$39.90	$39.90	$39.50	$39.75	$39.75	22,171
2017-01-20	$39.10	$39.80	$38.75	$39.70	$39.70	29,372
2017-01-19	$39.75	$39.80	$38.60	$39.10	$39.10	17,217
2017-01-18	$38.45	$39.60	$38.34	$39.55	$39.55	24,154
2017-01-17	$38.30	$38.65	$37.80	$38.15	$38.15	22,445
2017-01-13	$38.70	$39.05	$38.00	$38.10	$38.10	30,449
2017-01-12	$39.55	$39.55	$38.35	$38.60	$38.60	20,035
2017-01-11	$40.25	$40.25	$39.30	$39.45	$39.45	28,912
2017-01-10	$39.60	$40.55	$39.35	$40.05	$40.05	37,389
2017-01-09	$39.40	$39.77	$38.75	$39.55	$39.55	52,993
2017-01-06	$40.15	$40.15	$39.15	$39.35	$39.35	40,872
2017-01-05	$40.95	$40.95	$39.80	$39.90	$39.90	18,297
2017-01-04	$40.40	$41.14	$40.40	$40.90	$40.90	47,645
2017-01-03	$40.10	$40.80	$39.95	$40.40	$40.40	76,981
2016-12-30	$40.40	$40.90	$40.05	$40.05	$40.05	49,232
2016-12-29	$40.30	$40.85	$39.95	$40.35	$40.35	24,730
2016-12-28	$40.20	$40.70	$39.65	$40.20	$40.20	42,629
2016-12-27	$40.45	$40.50	$40.00	$40.30	$40.30	32,764
2016-12-23	$40.35	$40.35	$39.98	$40.00	$40.00	42,348
2016-12-22	$40.80	$41.00	$40.15	$40.25	$40.25	33,885
2016-12-21	$41.00	$41.20	$40.60	$40.60	$40.60	29,797
2016-12-20	$40.80	$41.75	$40.18	$41.00	$41.00	58,816
2016-12-19	$39.90	$41.20	$39.90	$41.10	$41.10	76,971
2016-12-16	$42.25	$42.25	$39.70	$39.95	$39.95	194,035
2016-12-15	$41.40	$42.65	$41.18	$42.20	$42.20	53,129
2016-12-14	$41.30	$41.75	$40.95	$41.45	$41.45	31,039
2016-12-13	$41.00	$41.75	$40.70	$41.60	$41.60	33,667
2016-12-12	$41.20	$41.95	$40.70	$41.00	$41.00	70,408
2016-12-09	$39.80	$41.20	$39.55	$41.20	$41.20	51,055
2016-12-08	$39.15	$40.50	$39.15	$39.95	$39.95	44,485
2016-12-07	$39.40	$39.45	$38.55	$38.95	$38.95	34,144
2016-12-06	$38.15	$40.00	$37.95	$39.65	$39.65	64,155
2016-12-05	$37.90	$38.35	$37.75	$38.10	$38.10	37,909
2016-12-02	$37.70	$37.95	$37.10	$37.95	$37.95	19,280
2016-12-01	$37.65	$38.20	$36.95	$37.75	$37.75	27,918
2016-11-30	$37.70	$38.48	$37.30	$37.60	$37.60	18,074
2016-11-29	$37.00	$38.20	$37.00	$37.90	$37.90	20,462
2016-11-28	$37.00	$37.00	$36.80	$36.95	$36.95	20,102
2016-11-25	$37.25	$37.25	$36.15	$37.00	$37.00	13,751
2016-11-23	$36.90	$37.41	$36.50	$37.00	$37.00	32,102
2016-11-22	$37.60	$37.80	$36.76	$37.10	$37.10	31,842
2016-11-21	$36.95	$37.75	$36.95	$37.75	$37.75	28,743
2016-11-18	$37.25	$37.25	$36.80	$36.95	$36.95	40,584
2016-11-17	$37.00	$37.70	$36.71	$37.10	$37.10	34,332
2016-11-16	$37.10	$37.10	$36.20	$36.85	$36.85	27,122
2016-11-15	$36.80	$37.35	$36.51	$37.15	$37.15	27,306
2016-11-14	$36.45	$37.25	$36.15	$37.00	$37.00	52,368
2016-11-11	$33.80	$36.50	$33.65	$36.45	$36.45	48,931
2016-11-10	$32.00	$34.15	$30.45	$33.75	$33.75	51,460
2016-11-09	$28.80	$32.00	$28.80	$31.95	$31.95	33,212
2016-11-08	$28.30	$29.20	$28.30	$29.15	$29.15	19,845
2016-11-07	$29.00	$29.24	$28.30	$28.40	$28.40	23,442
2016-11-04	$28.20	$29.08	$28.10	$28.60	$28.60	19,410
2016-11-03	$29.15	$29.33	$27.90	$28.00	$28.00	33,356
2016-11-02	$30.10	$30.25	$29.09	$29.10	$29.10	16,607
2016-11-01	$29.30	$29.85	$28.65	$29.75	$29.75	23,891
2016-10-31	$29.25	$29.85	$29.15	$29.40	$29.40	42,151
2016-10-28	$29.05	$29.65	$29.05	$29.35	$29.35	13,705
2016-10-27	$28.80	$29.45	$28.58	$29.00	$29.00	32,125
2016-10-26	$29.10	$29.25	$28.50	$28.70	$28.70	13,542
2016-10-25	$28.70	$29.90	$28.70	$29.25	$29.25	10,386
2016-10-24	$28.90	$29.10	$28.75	$28.95	$28.95	13,161
2016-10-21	$29.20	$29.20	$28.60	$28.70	$28.70	14,760
2016-10-20	$29.10	$29.66	$29.10	$29.45	$29.45	10,986
2016-10-19	$28.65	$29.46	$28.65	$29.30	$29.30	11,944
2016-10-18	$29.05	$29.25	$28.65	$28.85	$28.85	14,951
2016-10-17	$29.15	$29.40	$28.84	$29.05	$29.05	24,278
2016-10-14	$29.41	$29.51	$29.10	$29.35	$29.35	15,910
2016-10-13	$29.68	$29.68	$29.31	$29.34	$29.34	19,341
2016-10-12	$29.31	$29.87	$29.31	$29.67	$29.67	14,720
2016-10-11	$29.48	$29.82	$29.00	$29.32	$29.32	27,036
2016-10-10	$29.01	$29.68	$28.93	$29.58	$29.58	34,824
2016-10-07	$29.05	$29.21	$28.69	$28.82	$28.82	28,741
2016-10-06	$28.52	$29.21	$28.46	$28.90	$28.90	20,914
2016-10-05	$28.66	$28.97	$28.61	$28.63	$28.63	17,903
2016-10-04	$28.54	$28.75	$28.42	$28.48	$28.48	16,658
2016-10-03	$27.96	$28.74	$27.95	$28.67	$28.67	28,627
2016-09-30	$28.24	$28.55	$28.09	$28.24	$28.24	42,665
2016-09-29	$28.08	$28.34	$27.85	$28.02	$28.02	26,217
2016-09-28	$27.87	$28.16	$27.30	$28.12	$28.12	47,268
2016-09-27	$29.52	$29.76	$27.03	$27.95	$27.95	114,762
2016-09-26	$30.26	$30.26	$29.44	$29.57	$29.57	25,794
2016-09-23	$29.90	$30.81	$29.24	$30.46	$30.46	35,834
2016-09-22	$28.94	$30.20	$28.86	$30.05	$30.05	47,835
2016-09-21	$28.14	$28.82	$28.14	$28.69	$28.69	44,819
2016-09-20	$29.21	$29.68	$28.01	$28.03	$28.03	42,198
2016-09-19	$29.03	$29.81	$28.90	$29.08	$29.08	44,862
2016-09-16	$28.26	$29.23	$27.95	$29.08	$29.08	141,330
2016-09-15	$28.47	$28.68	$28.00	$28.18	$28.18	17,961
2016-09-14	$28.87	$28.90	$28.35	$28.47	$28.47	29,961
2016-09-13	$29.47	$29.98	$28.60	$28.84	$28.84	38,372
2016-09-12	$29.21	$29.78	$29.14	$29.71	$29.71	34,620
2016-09-09	$29.80	$29.90	$29.33	$29.36	$29.36	44,658
2016-09-08	$30.12	$30.58	$30.02	$30.14	$30.14	38,270
2016-09-07	$29.27	$30.19	$29.27	$30.12	$30.12	29,040
2016-09-06	$30.13	$30.45	$29.13	$29.45	$29.45	38,525
2016-09-02	$29.86	$30.30	$29.83	$30.23	$30.23	18,676
2016-09-01	$29.56	$29.68	$29.36	$29.68	$29.68	37,978
2016-08-31	$29.50	$29.95	$29.36	$29.50	$29.50	23,713
2016-08-30	$30.80	$30.80	$29.25	$29.73	$29.73	23,831
2016-08-29	$30.69	$30.69	$30.08	$30.13	$30.13	24,141
2016-08-26	$30.99	$31.22	$30.55	$30.67	$30.67	42,443
2016-08-25	$31.44	$31.58	$30.81	$31.06	$31.06	60,315
2016-08-24	$32.51	$32.92	$31.38	$31.61	$31.61	57,437
2016-08-23	$34.22	$34.22	$32.38	$32.56	$32.56	39,976
2016-08-22	$32.01	$34.40	$31.71	$34.16	$34.16	106,472
2016-08-19	$32.32	$32.75	$31.99	$32.13	$32.13	45,276
2016-08-18	$32.35	$32.73	$32.20	$32.58	$32.58	18,476
2016-08-17	$32.94	$32.94	$32.01	$32.12	$32.12	22,002
2016-08-16	$33.00	$33.30	$32.75	$32.87	$32.87	73,365
2016-08-15	$33.17	$33.37	$33.00	$33.02	$33.02	39,975
2016-08-12	$33.28	$33.53	$33.10	$33.45	$33.45	25,162
2016-08-11	$33.90	$34.05	$33.00	$33.05	$33.05	26,933
2016-08-10	$34.63	$34.65	$33.87	$33.95	$33.95	23,653
2016-08-09	$34.41	$34.83	$34.23	$34.57	$34.57	49,588
2016-08-08	$35.38	$35.44	$34.26	$34.39	$34.39	34,497
2016-08-05	$35.90	$36.51	$35.29	$35.38	$35.38	54,946
2016-08-04	$35.33	$35.95	$35.10	$35.68	$35.68	42,807
2016-08-03	$36.09	$36.09	$34.49	$35.41	$35.41	47,980
2016-08-02	$37.12	$37.12	$35.92	$36.03	$36.03	42,784
2016-08-01	$38.82	$38.82	$36.60	$37.25	$37.25	92,223
2016-07-29	$39.43	$40.01	$39.06	$39.17	$39.17	52,054
2016-07-28	$39.62	$39.73	$39.07	$39.58	$39.58	35,508
2016-07-27	$39.65	$39.76	$39.45	$39.59	$39.59	31,503
2016-07-26	$39.68	$39.98	$39.46	$39.67	$39.67	25,865
2016-07-25	$39.54	$39.84	$39.40	$39.66	$39.66	31,320
2016-07-22	$39.88	$39.88	$39.39	$39.69	$39.69	17,403
2016-07-21	$39.69	$39.96	$39.33	$39.78	$39.78	30,262
2016-07-20	$40.00	$40.11	$39.61	$39.68	$39.68	27,352
2016-07-19	$39.85	$40.07	$39.69	$40.00	$40.00	30,348
2016-07-18	$39.61	$40.01	$39.61	$39.99	$39.99	53,334
2016-07-15	$39.90	$40.00	$39.45	$39.69	$39.69	54,516
2016-07-14	$39.90	$39.97	$39.41	$39.81	$39.81	30,801
2016-07-13	$40.20	$40.30	$39.30	$39.73	$39.73	57,754
2016-07-12	$39.00	$40.88	$38.79	$40.20	$40.20	61,579
2016-07-11	$38.33	$39.07	$38.29	$38.91	$38.91	46,369
2016-07-08	$38.11	$38.32	$37.76	$38.32	$38.32	34,279
2016-07-07	$37.99	$38.11	$37.70	$37.96	$37.96	33,787
2016-07-06	$36.69	$38.00	$36.46	$37.91	$37.91	48,903
2016-07-05	$36.26	$36.91	$35.66	$36.38	$36.38	83,239
2016-07-01	$36.38	$36.50	$35.82	$36.28	$36.28	19,108
2016-06-30	$35.97	$36.31	$35.85	$36.21	$36.21	50,461
2016-06-29	$35.20	$35.86	$34.55	$35.79	$35.79	20,612
2016-06-28	$35.19	$35.60	$34.63	$34.79	$34.79	20,163
2016-06-27	$35.81	$36.10	$34.77	$34.98	$34.98	27,987
2016-06-24	$35.28	$36.03	$35.09	$36.03	$36.03	105,246
2016-06-23	$35.85	$36.45	$35.85	$36.20	$36.20	29,091
2016-06-22	$36.27	$36.27	$35.48	$35.55	$35.55	20,604
2016-06-21	$35.57	$36.37	$34.77	$36.17	$36.17	35,109
2016-06-20	$35.75	$36.17	$35.49	$35.61	$35.61	33,832
2016-06-17	$35.63	$35.94	$35.11	$35.79	$35.79	47,215
2016-06-16	$35.21	$35.75	$35.08	$35.51	$35.51	30,544
2016-06-15	$35.50	$35.50	$34.76	$35.31	$35.31	28,823
2016-06-14	$34.51	$35.48	$33.95	$35.37	$35.37	31,403
2016-06-13	$34.62	$34.62	$33.73	$34.50	$34.50	31,774
2016-06-10	$34.00	$34.76	$33.75	$34.50	$34.50	30,875
2016-06-09	$32.16	$34.22	$32.16	$34.05	$34.05	30,696
2016-06-08	$31.75	$32.72	$31.64	$32.58	$32.58	37,931
2016-06-07	$31.61	$32.33	$31.61	$31.75	$31.75	15,685
2016-06-06	$31.89	$32.26	$31.39	$32.13	$32.13	18,645
2016-06-03	$32.72	$32.72	$31.58	$31.63	$31.63	25,019
2016-06-02	$33.31	$33.32	$32.31	$32.70	$32.70	33,323
2016-06-01	$31.29	$34.18	$31.05	$33.39	$33.39	59,636
2016-05-31	$31.82	$32.16	$31.09	$31.22	$31.22	41,025
2016-05-27	$32.03	$32.50	$31.58	$31.60	$31.60	27,386
2016-05-26	$32.05	$32.38	$31.89	$32.00	$32.00	29,530
2016-05-25	$32.63	$33.06	$31.74	$32.00	$32.00	47,712
2016-05-24	$30.93	$32.84	$30.85	$32.62	$32.62	37,910
2016-05-23	$30.25	$30.74	$30.20	$30.62	$30.62	30,116
2016-05-20	$30.09	$30.52	$29.70	$30.25	$30.25	32,833
2016-05-19	$29.94	$30.34	$29.57	$29.96	$29.96	24,767
2016-05-18	$30.01	$30.60	$29.32	$29.99	$29.99	15,466
2016-05-17	$31.91	$32.13	$29.62	$30.04	$30.04	41,126
2016-05-16	$31.65	$32.24	$31.65	$31.86	$31.86	40,617
2016-05-13	$31.44	$31.80	$30.83	$31.53	$31.53	34,539
2016-05-12	$31.78	$32.35	$31.07	$31.61	$31.61	54,908
2016-05-11	$33.75	$34.15	$31.63	$31.84	$31.84	40,902
2016-05-10	$33.93	$34.28	$33.61	$33.82	$33.82	20,252
2016-05-09	$32.87	$34.20	$32.51	$33.72	$33.72	55,371
2016-05-06	$32.49	$33.13	$32.01	$33.12	$33.12	39,445
2016-05-05	$32.87	$32.98	$32.29	$32.38	$32.38	22,181
2016-05-04	$32.53	$33.19	$32.28	$32.60	$32.60	25,321
2016-05-03	$32.92	$33.31	$32.43	$32.56	$32.56	31,839
2016-05-02	$32.30	$33.30	$31.96	$33.04	$33.04	39,590
2016-04-29	$32.49	$32.67	$31.89	$32.59	$32.59	28,461
2016-04-28	$32.29	$32.96	$31.80	$32.30	$32.30	24,964
2016-04-27	$32.58	$32.58	$31.91	$32.41	$32.41	22,128
2016-04-26	$32.17	$32.76	$31.68	$32.73	$32.73	29,554
2016-04-25	$30.98	$32.36	$30.77	$32.20	$32.20	33,474
2016-04-22	$31.53	$31.80	$30.79	$30.98	$30.98	24,083
2016-04-21	$32.11	$32.31	$31.12	$31.40	$31.40	21,704
2016-04-20	$32.25	$33.20	$31.79	$31.94	$31.94	39,393
2016-04-19	$32.34	$32.97	$32.20	$32.25	$32.25	14,220
2016-04-18	$32.79	$33.19	$32.11	$32.28	$32.28	20,820
2016-04-15	$32.24	$33.19	$31.74	$33.00	$33.00	25,717
2016-04-14	$32.05	$32.40	$31.40	$32.23	$32.23	32,545
2016-04-13	$33.65	$33.89	$31.82	$32.19	$32.19	54,381
2016-04-12	$32.79	$34.25	$32.73	$33.33	$33.33	56,055
2016-04-11	$32.96	$33.36	$32.50	$32.81	$32.81	53,063
2016-04-08	$32.30	$32.96	$32.03	$32.96	$32.96	39,714
2016-04-07	$32.80	$33.34	$31.34	$32.17	$32.17	243,439
2016-04-06	$33.03	$33.36	$32.33	$33.20	$33.20	44,750
2016-04-05	$35.39	$35.48	$32.67	$32.87	$32.87	35,623
2016-04-04	$34.72	$35.83	$34.00	$35.66	$35.66	69,778
2016-04-01	$34.44	$34.72	$33.80	$34.71	$34.71	16,135
2016-03-31	$32.74	$34.94	$32.74	$34.74	$34.74	107,701
2016-03-30	$33.96	$33.96	$32.04	$32.56	$32.56	30,718
2016-03-29	$32.20	$33.88	$32.04	$33.69	$33.69	38,953
2016-03-28	$32.97	$32.97	$31.83	$32.15	$32.15	46,137
2016-03-24	$32.12	$33.05	$31.60	$32.97	$32.97	25,502
2016-03-23	$32.65	$33.31	$31.99	$32.13	$32.13	31,432
2016-03-22	$33.50	$33.50	$32.42	$32.58	$32.58	26,050
2016-03-21	$32.86	$33.77	$32.70	$33.61	$33.61	32,824
2016-03-18	$34.13	$34.38	$32.18	$32.35	$32.35	95,510
2016-03-17	$34.67	$34.71	$33.25	$33.95	$33.95	33,211
2016-03-16	$32.48	$34.92	$32.34	$34.69	$34.69	39,928
2016-03-15	$32.75	$33.19	$32.25	$32.39	$32.39	38,938
2016-03-14	$35.56	$35.78	$32.79	$32.88	$32.88	118,117
2016-03-11	$34.95	$35.49	$34.62	$35.37	$35.37	71,476
2016-03-10	$34.70	$34.78	$34.20	$34.67	$34.67	45,049
2016-03-09	$33.33	$35.12	$33.33	$34.69	$34.69	54,524
2016-03-08	$34.53	$34.99	$33.16	$33.21	$33.21	25,883
2016-03-07	$33.52	$34.73	$33.52	$34.52	$34.52	46,221
2016-03-04	$33.58	$33.90	$33.26	$33.51	$33.51	25,264
2016-03-03	$33.66	$33.88	$33.27	$33.60	$33.60	27,798
2016-03-02	$33.77	$33.77	$33.04	$33.61	$33.61	22,280
2016-03-01	$33.31	$33.79	$33.00	$33.74	$33.74	28,433
2016-02-29	$32.53	$33.90	$32.53	$33.26	$33.26	48,011
2016-02-26	$31.11	$32.47	$31.00	$32.25	$32.25	30,724
2016-02-25	$30.91	$31.18	$30.26	$31.16	$31.16	37,873
2016-02-24	$29.77	$30.72	$29.77	$30.66	$30.66	42,062
2016-02-23	$29.41	$30.35	$29.40	$29.94	$29.94	25,610
2016-02-22	$29.28	$29.51	$29.09	$29.41	$29.41	19,450
2016-02-19	$29.10	$29.22	$28.99	$29.05	$29.05	28,402
2016-02-18	$29.20	$29.20	$28.92	$29.12	$29.12	30,018
2016-02-17	$28.91	$29.20	$28.85	$29.14	$29.14	20,345
2016-02-16	$28.47	$28.99	$28.00	$28.93	$28.93	25,997
2016-02-12	$29.20	$29.20	$27.85	$28.45	$28.45	20,767
2016-02-11	$28.27	$29.43	$27.99	$29.03	$29.03	18,512
2016-02-10	$29.23	$29.27	$28.22	$28.72	$28.72	28,237
2016-02-09	$27.00	$28.68	$27.00	$28.54	$28.54	20,703
2016-02-08	$28.70	$29.23	$26.98	$27.10	$27.10	51,118
2016-02-05	$28.98	$29.42	$28.73	$28.80	$28.80	30,931
2016-02-04	$28.80	$29.00	$28.74	$29.00	$29.00	19,825
2016-02-03	$28.43	$29.52	$28.22	$28.91	$28.91	21,242
2016-02-02	$28.31	$28.53	$28.00	$28.27	$28.27	18,172
2016-02-01	$27.63	$28.58	$27.45	$28.42	$28.42	31,174
2016-01-29	$27.32	$27.87	$27.32	$27.63	$27.63	50,670
2016-01-28	$27.41	$27.53	$27.04	$27.15	$27.15	14,220
2016-01-27	$27.62	$27.64	$27.08	$27.21	$27.21	12,670
2016-01-26	$27.73	$27.97	$27.35	$27.50	$27.50	17,272
2016-01-25	$28.03	$28.03	$27.55	$27.63	$27.63	13,486
2016-01-22	$27.81	$28.07	$27.80	$27.98	$27.98	22,432
2016-01-21	$27.71	$27.77	$27.40	$27.62	$27.62	22,121
2016-01-20	$27.14	$27.69	$26.90	$27.62	$27.62	52,833
2016-01-19	$27.63	$27.63	$27.00	$27.31	$27.31	21,271
2016-01-15	$27.11	$27.60	$26.98	$27.31	$27.31	31,923
2016-01-14	$27.75	$28.24	$27.62	$27.71	$27.71	18,852
2016-01-13	$28.45	$28.51	$27.49	$27.56	$27.56	27,483
2016-01-12	$28.40	$28.51	$27.96	$28.31	$28.31	28,626
2016-01-11	$27.89	$28.45	$27.89	$28.41	$28.41	35,999
2016-01-08	$28.01	$28.46	$27.50	$27.57	$27.57	37,271
2016-01-07	$28.25	$28.29	$27.69	$27.77	$27.77	18,858
2016-01-06	$28.27	$28.77	$28.26	$28.48	$28.48	34,154
2016-01-05	$28.79	$28.93	$28.42	$28.42	$28.42	24,880
2016-01-04	$28.98	$28.98	$27.75	$28.51	$28.51	79,697
2015-12-31	$29.23	$29.31	$28.80	$28.98	$28.98	20,689
2015-12-30	$30.20	$30.32	$29.09	$29.09	$29.09	18,913
2015-12-29	$29.95	$30.29	$29.95	$30.15	$30.15	12,789
2015-12-28	$29.57	$30.20	$29.40	$29.71	$29.71	27,175
2015-12-24	$30.11	$30.11	$29.46	$29.61	$29.61	7,657
2015-12-23	$30.00	$30.36	$29.90	$30.04	$30.04	27,248
2015-12-22	$30.00	$30.00	$29.81	$29.92	$29.92	21,119
2015-12-21	$29.17	$30.00	$29.17	$29.91	$29.91	16,312
2015-12-18	$28.50	$29.01	$28.39	$28.85	$28.85	96,597
2015-12-17	$29.00	$29.20	$28.49	$28.50	$28.50	26,190
2015-12-16	$31.00	$31.00	$28.83	$28.99	$28.99	53,658
2015-12-15	$27.24	$27.32	$27.00	$27.06	$27.06	18,425
2015-12-14	$27.00	$27.17	$26.97	$27.03	$27.03	27,362
2015-12-11	$27.41	$27.66	$27.00	$27.00	$27.00	18,842
2015-12-10	$27.74	$27.99	$27.70	$27.72	$27.72	17,867
2015-12-09	$27.77	$27.95	$27.55	$27.64	$27.64	16,828
2015-12-08	$27.64	$27.85	$27.16	$27.68	$27.68	18,255
2015-12-07	$27.81	$27.87	$27.61	$27.67	$27.67	17,752
2015-12-04	$27.10	$27.80	$27.02	$27.60	$27.60	19,757
2015-12-03	$27.24	$27.48	$27.00	$27.01	$27.01	17,862
2015-12-02	$27.40	$27.87	$27.01	$27.09	$27.09	20,467
2015-12-01	$27.78	$28.01	$27.13	$27.29	$27.29	15,404
2015-11-30	$28.58	$28.82	$27.29	$27.54	$27.54	35,033
2015-11-27	$28.36	$28.73	$27.99	$28.73	$28.73	3,305
2015-11-25	$27.88	$28.33	$27.52	$28.19	$28.19	10,088
2015-11-24	$27.28	$27.99	$27.27	$27.86	$27.86	14,885
2015-11-23	$27.30	$27.67	$27.30	$27.39	$27.39	6,192
2015-11-20	$27.36	$27.90	$27.14	$27.23	$27.23	17,391
2015-11-19	$27.29	$27.48	$27.04	$27.16	$27.16	5,726
2015-11-18	$27.31	$27.31	$27.00	$27.27	$27.27	10,393
2015-11-17	$27.10	$27.31	$26.96	$27.14	$27.14	9,352
2015-11-16	$27.19	$27.35	$27.00	$27.06	$27.06	11,924
2015-11-13	$26.96	$27.33	$26.66	$27.13	$27.13	13,453
2015-11-12	$27.59	$27.79	$27.03	$27.14	$27.14	15,570
2015-11-11	$27.64	$27.86	$27.40	$27.64	$27.64	15,335
2015-11-10	$27.50	$28.04	$27.33	$27.41	$27.41	24,399
2015-11-09	$28.99	$28.99	$27.55	$27.56	$27.56	20,374
2015-11-06	$28.35	$29.26	$27.99	$28.96	$28.96	27,823
2015-11-05	$28.33	$28.67	$27.91	$28.35	$28.35	12,622
2015-11-04	$28.58	$28.66	$27.76	$28.16	$28.16	13,536
2015-11-03	$28.83	$28.93	$28.28	$28.43	$28.43	25,864
2015-11-02	$29.24	$29.58	$28.65	$28.85	$28.85	17,463
2015-10-30	$29.25	$29.44	$28.81	$29.18	$29.18	12,629
2015-10-29	$29.72	$29.88	$29.18	$29.34	$29.34	14,443
2015-10-28	$29.84	$29.84	$29.05	$29.74	$29.74	23,034
2015-10-27	$29.05	$29.82	$29.05	$29.69	$29.69	22,982
2015-10-26	$28.91	$29.15	$28.35	$29.04	$29.04	15,765
2015-10-23	$28.26	$28.92	$27.63	$28.90	$28.90	12,393
2015-10-22	$27.73	$28.21	$27.73	$28.14	$28.14	12,183
2015-10-21	$28.88	$28.88	$27.38	$27.59	$27.59	13,677
2015-10-20	$29.37	$29.60	$28.72	$28.88	$28.88	11,947
2015-10-19	$29.68	$29.80	$28.98	$29.37	$29.37	21,362
2015-10-16	$29.30	$29.78	$28.99	$29.62	$29.62	15,288
2015-10-15	$28.54	$29.20	$28.20	$29.20	$29.20	15,827
2015-10-14	$28.54	$28.75	$28.25	$28.36	$28.36	11,727
2015-10-13	$28.64	$29.11	$28.36	$28.40	$28.40	12,801
2015-10-12	$28.05	$28.83	$27.64	$28.67	$28.67	14,187
2015-10-09	$27.58	$28.17	$27.58	$27.95	$27.95	20,836
2015-10-08	$27.39	$27.54	$27.09	$27.49	$27.49	11,511
2015-10-07	$26.50	$27.75	$26.47	$27.25	$27.25	45,222
2015-10-06	$26.85	$27.25	$26.32	$26.41	$26.41	21,397
2015-10-05	$26.78	$27.51	$26.51	$26.85	$26.85	22,027
2015-10-02	$26.16	$26.48	$26.06	$26.42	$26.42	24,166
2015-10-01	$26.38	$26.38	$25.85	$26.16	$26.16	18,860
2015-09-30	$26.41	$26.56	$26.05	$26.35	$26.35	21,937
2015-09-29	$26.55	$26.85	$26.06	$26.23	$26.23	24,082
2015-09-28	$26.75	$26.81	$26.41	$26.58	$26.58	14,660
2015-09-25	$26.98	$27.16	$26.69	$26.74	$26.74	33,695
2015-09-24	$26.50	$26.95	$26.50	$26.88	$26.88	18,166
2015-09-23	$27.48	$27.48	$26.69	$26.75	$26.75	14,391
2015-09-22	$27.18	$27.38	$27.01	$27.04	$27.04	18,016
2015-09-21	$26.58	$27.72	$26.58	$27.36	$27.36	37,349
2015-09-18	$26.75	$26.75	$26.00	$26.57	$26.57	123,011
2015-09-17	$26.55	$27.51	$26.55	$27.06	$27.06	20,051
2015-09-16	$27.30	$27.31	$26.55	$26.67	$26.67	21,858
2015-09-15	$27.28	$27.40	$26.90	$27.22	$27.22	38,922
2015-09-14	$27.97	$27.97	$27.12	$27.35	$27.35	14,734
2015-09-11	$27.91	$28.33	$27.91	$28.31	$28.31	13,588
2015-09-10	$28.67	$29.12	$28.01	$28.15	$28.15	19,775
2015-09-09	$29.57	$29.57	$28.66	$28.81	$28.81	16,717
2015-09-08	$30.29	$30.29	$29.24	$29.24	$29.24	26,612
2015-09-04	$29.29	$30.08	$29.09	$29.88	$29.88	27,006
2015-09-03	$29.40	$29.90	$29.31	$29.62	$29.62	19,501
2015-09-02	$29.18	$29.79	$28.13	$29.60	$29.60	21,111
2015-09-01	$28.94	$29.57	$28.18	$29.02	$29.02	19,389

Seneca Foods Corp - Class A (SENEA) News Headlines

Recent Seneca Foods Corp - Class A (SENEA) News

Similar Companies to Seneca Foods Corp - Class A (SENEA) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Seneca Foods Corp - Class A (SENEA) Exchange: NASDAQ