Steven Madden Ltd (SHOO) Stock Profile

Data as of April 25, 2024

$39.72 ($-0.74) -1.83%

Steven Madden Ltd - Daily Information

Click for more stock information on Steven Madden Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$39.84
Previous Close	$39.72
High	$40.13
Low	$39.45
Adjusted Open	$39.84
Previous Adjusted Close	$39.72
Adjusted High	$40.13
Adjusted Low	$39.45

Invest in Steven Madden Ltd (SHOO)

Join over 15 million registered users who invest on eToro.

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

Low correlation to stocks & bonds!

Key People Steven Madden Ltd

Employee	Position
Edward R. Rosenfeld	Chairman & Chief Executive Officer
Amelia Newton Varela	President & Director
Awadhesh K. Sinha	Chief Operating Officer
Zine Mazouzi	Chief Financial Officer
Donald Herzog	Director-Construction & Operations
Karla Frieders	Chief Merchandising Officer
Danielle Marie McCoy	Director-Corporate Development & IR
Lisa Keith	Secretary, Vice President & General Counsel
Alphonse Ferrara	Independent Director
María Teresa Kumar	Independent Director
Peter Migliorini	Lead Independent Director
Ravi Sachdev	Independent Director
Rose Peabody Lynch	Independent Director
Robert Smith	Independent Director
Mitchell S. Klipper	Independent Director

Company Profile Steven Madden Ltd

Exchange: NASDAQ

IPO Date: Dec. 10, 1993

Employees: 3,938

Sector: Consumer Cyclical

Industry: Footwear & Accessories

Website: Steven Madden Ltd Website

Address: 52-16 Barnett Avenue, Long Island City, NY 11107

Historical Stock Data for Steven Madden Ltd (SHOO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$39.84	$40.13	$39.45	$39.72	$39.72	784,016
2024-04-24	$40.51	$40.78	$40.44	$40.46	$40.46	426,407
2024-04-23	$39.48	$40.69	$39.43	$40.44	$40.44	511,976
2024-04-22	$39.48	$40.06	$39.25	$39.71	$39.71	446,235
2024-04-19	$38.44	$39.31	$38.44	$39.12	$39.12	657,607
2024-04-18	$39.07	$39.21	$38.51	$38.55	$38.55	666,295
2024-04-17	$39.27	$39.42	$38.75	$38.81	$38.81	450,001
2024-04-16	$38.97	$39.23	$38.64	$39.05	$39.05	423,034
2024-04-15	$39.28	$39.50	$38.76	$39.11	$39.11	559,151
2024-04-12	$38.90	$39.24	$38.62	$39.09	$39.09	552,966
2024-04-11	$39.67	$39.94	$39.20	$39.22	$39.22	869,561
2024-04-10	$39.60	$39.91	$39.15	$39.63	$39.63	748,128
2024-04-09	$41.03	$41.29	$40.28	$40.77	$40.77	618,165
2024-04-08	$41.00	$41.18	$40.49	$40.76	$40.76	625,273
2024-04-05	$40.94	$41.16	$40.68	$40.96	$40.96	497,126
2024-04-04	$41.59	$41.91	$40.68	$40.90	$40.90	518,761
2024-04-03	$41.32	$41.94	$41.04	$41.15	$41.15	487,145
2024-04-02	$42.01	$42.01	$40.98	$41.53	$41.53	822,631
2024-04-01	$42.21	$42.71	$41.58	$42.42	$42.42	650,474
2024-03-28	$41.87	$42.47	$41.74	$42.28	$42.28	946,796
2024-03-27	$41.02	$41.89	$40.92	$41.87	$41.87	697,295
2024-03-26	$41.08	$41.08	$40.37	$40.54	$40.54	818,144
2024-03-25	$41.47	$41.60	$40.69	$40.81	$40.81	696,829
2024-03-22	$41.43	$41.70	$40.91	$41.14	$41.14	924,404
2024-03-21	$40.96	$41.85	$40.68	$41.78	$41.78	799,169
2024-03-20	$40.91	$41.04	$40.16	$40.73	$40.73	913,330
2024-03-19	$40.64	$41.28	$40.64	$41.08	$41.08	841,292
2024-03-18	$41.91	$42.09	$40.86	$40.86	$40.86	1,053,319
2024-03-15	$41.13	$41.96	$41.03	$41.63	$41.63	7,153,857
2024-03-14	$42.18	$42.18	$41.13	$41.62	$41.62	1,018,774
2024-03-13	$41.75	$42.48	$41.75	$42.21	$42.21	851,802
2024-03-12	$41.13	$41.74	$41.04	$41.73	$41.73	832,460
2024-03-11	$41.80	$42.05	$40.98	$41.31	$41.31	787,923
2024-03-08	$42.61	$42.99	$41.82	$41.99	$41.99	883,875
2024-03-07	$42.28	$42.56	$41.98	$42.33	$42.33	855,620
2024-03-06	$42.93	$42.93	$41.66	$42.02	$41.81	922,267
2024-03-05	$42.69	$43.40	$42.40	$43.00	$42.79	954,102
2024-03-04	$42.55	$43.32	$42.55	$42.78	$42.57	865,385
2024-03-01	$42.91	$43.23	$42.52	$42.71	$42.50	851,544
2024-02-29	$43.99	$43.99	$42.44	$42.82	$42.61	1,058,521
2024-02-28	$42.72	$43.65	$40.76	$43.27	$43.06	1,310,658
2024-02-27	$44.09	$44.10	$43.41	$43.63	$43.63	1,583,164
2024-02-26	$44.11	$44.61	$43.49	$43.68	$43.68	1,113,217
2024-02-23	$43.74	$45.63	$43.68	$44.40	$44.40	1,394,917
2024-02-22	$43.48	$43.82	$43.21	$43.68	$43.68	636,975
2024-02-21	$42.80	$43.69	$42.71	$43.62	$43.62	633,103
2024-02-20	$43.43	$43.71	$42.88	$43.57	$43.57	586,269
2024-02-16	$43.52	$44.15	$43.47	$43.86	$43.86	678,381
2024-02-15	$43.33	$43.93	$43.04	$43.75	$43.75	616,123
2024-02-14	$42.19	$43.20	$42.04	$42.68	$42.68	837,983
2024-02-13	$41.79	$42.42	$41.54	$41.99	$41.99	721,462
2024-02-12	$42.09	$43.22	$41.78	$43.16	$43.16	591,177
2024-02-09	$41.09	$41.79	$41.07	$41.75	$41.75	540,926
2024-02-08	$40.10	$41.05	$40.10	$40.96	$40.96	648,543
2024-02-07	$40.78	$40.89	$39.45	$40.23	$40.23	891,339
2024-02-06	$41.70	$42.33	$41.67	$41.83	$41.83	539,004
2024-02-05	$41.80	$42.23	$41.36	$41.79	$41.79	471,382
2024-02-02	$42.13	$42.58	$41.82	$42.39	$42.39	540,756
2024-02-01	$42.02	$43.05	$41.41	$42.86	$42.86	943,566
2024-01-31	$43.01	$43.58	$41.88	$41.88	$41.88	624,463
2024-01-30	$43.04	$43.55	$42.92	$43.24	$43.24	535,176
2024-01-29	$42.77	$43.49	$42.37	$43.49	$43.49	474,830
2024-01-26	$42.98	$43.11	$41.77	$42.87	$42.87	502,891
2024-01-25	$42.49	$42.75	$42.12	$42.68	$42.68	447,109
2024-01-24	$42.60	$42.60	$41.79	$42.02	$42.02	368,432
2024-01-23	$42.60	$42.96	$42.10	$42.20	$42.20	589,176
2024-01-22	$41.85	$42.47	$41.52	$42.45	$42.45	920,594
2024-01-19	$42.15	$42.17	$41.29	$41.50	$41.50	917,255
2024-01-18	$41.76	$42.01	$41.08	$42.00	$42.00	424,312
2024-01-17	$41.53	$41.81	$41.22	$41.58	$41.58	355,275
2024-01-16	$41.45	$42.05	$41.28	$42.04	$42.04	383,474
2024-01-12	$42.43	$42.70	$41.40	$41.96	$41.96	399,797
2024-01-11	$41.45	$42.03	$40.78	$42.01	$42.01	620,723
2024-01-10	$41.53	$41.93	$41.14	$41.74	$41.74	799,301
2024-01-09	$40.83	$41.76	$40.83	$41.54	$41.54	670,308
2024-01-08	$41.16	$42.30	$41.16	$41.31	$41.31	612,468
2024-01-05	$40.40	$41.28	$40.32	$40.94	$40.94	561,792
2024-01-04	$39.83	$40.68	$39.83	$40.52	$40.52	601,055
2024-01-03	$42.02	$42.02	$40.84	$40.89	$40.89	465,222
2024-01-02	$41.93	$42.59	$41.79	$42.30	$42.30	471,770
2023-12-29	$42.60	$42.82	$41.85	$42.00	$42.00	437,722
2023-12-28	$43.11	$43.27	$42.68	$42.75	$42.75	398,429
2023-12-27	$43.49	$43.62	$43.21	$43.42	$43.42	296,202
2023-12-26	$43.50	$43.61	$43.19	$43.44	$43.44	286,368
2023-12-22	$43.13	$43.34	$42.53	$43.13	$43.13	330,789
2023-12-21	$43.08	$43.73	$42.92	$43.32	$43.32	311,008
2023-12-20	$43.16	$43.79	$42.63	$42.68	$42.68	524,469
2023-12-19	$42.65	$44.23	$42.65	$43.22	$43.22	594,253
2023-12-18	$42.33	$42.57	$41.93	$42.43	$42.43	537,534
2023-12-15	$42.47	$42.90	$41.83	$42.22	$42.22	3,595,863
2023-12-14	$41.16	$42.33	$41.03	$42.27	$42.27	1,209,511
2023-12-13	$39.71	$40.93	$39.69	$40.91	$40.71	722,259
2023-12-12	$39.99	$40.36	$39.70	$40.03	$39.83	766,158
2023-12-11	$39.34	$40.15	$39.27	$40.06	$39.86	429,080
2023-12-08	$38.69	$39.33	$38.62	$39.26	$39.07	388,720
2023-12-07	$38.44	$38.88	$38.09	$38.86	$38.67	477,955
2023-12-06	$38.95	$39.16	$38.41	$38.46	$38.27	563,237
2023-12-05	$39.51	$39.51	$38.79	$38.83	$38.64	529,262
2023-12-04	$38.70	$39.93	$38.70	$39.75	$39.55	559,334
2023-12-01	$37.92	$38.89	$37.80	$38.86	$38.86	554,083
2023-11-30	$37.89	$38.10	$37.52	$37.92	$37.92	634,255
2023-11-29	$38.13	$38.65	$37.81	$37.88	$37.88	682,411
2023-11-28	$37.66	$38.10	$37.51	$37.78	$37.78	370,878
2023-11-27	$37.21	$37.95	$36.56	$37.84	$37.84	484,950
2023-11-24	$37.00	$37.53	$36.94	$37.38	$37.38	188,788
2023-11-22	$37.36	$37.64	$37.01	$37.16	$37.16	362,773
2023-11-21	$36.75	$37.19	$36.55	$37.18	$37.18	584,641
2023-11-20	$36.52	$36.98	$36.23	$36.88	$36.88	360,993
2023-11-17	$36.42	$36.91	$36.42	$36.54	$36.54	502,898
2023-11-16	$36.44	$36.64	$35.64	$35.96	$35.96	409,680
2023-11-15	$35.94	$37.24	$35.94	$36.66	$36.66	692,876
2023-11-14	$34.92	$36.05	$34.92	$35.81	$35.81	664,024
2023-11-13	$33.28	$34.18	$33.07	$33.99	$33.99	891,725
2023-11-10	$33.53	$33.59	$32.71	$33.30	$33.30	608,349
2023-11-09	$33.98	$34.50	$33.43	$33.46	$33.46	545,474
2023-11-08	$32.69	$35.69	$32.65	$33.93	$33.93	968,051
2023-11-07	$34.37	$34.49	$33.88	$33.98	$33.98	930,326
2023-11-06	$34.66	$34.85	$34.23	$34.35	$34.35	632,194
2023-11-03	$34.50	$35.13	$34.14	$34.70	$34.70	651,279
2023-11-02	$32.60	$33.87	$32.54	$33.78	$33.78	783,705
2023-11-01	$32.66	$32.75	$31.56	$32.30	$32.30	733,134
2023-10-31	$32.31	$32.86	$32.18	$32.79	$32.79	480,501
2023-10-30	$32.11	$32.37	$31.91	$32.36	$32.36	482,215
2023-10-27	$32.28	$32.61	$31.59	$31.73	$31.73	452,063
2023-10-26	$33.13	$33.30	$32.23	$32.29	$32.29	395,591
2023-10-25	$33.48	$33.70	$33.10	$33.10	$33.10	429,160
2023-10-24	$33.33	$33.99	$33.19	$33.78	$33.78	511,980
2023-10-23	$33.17	$33.44	$32.77	$33.02	$33.02	575,616
2023-10-20	$33.51	$33.62	$33.16	$33.23	$33.23	639,933
2023-10-19	$33.39	$33.76	$33.02	$33.39	$33.39	610,838
2023-10-18	$33.23	$33.62	$32.87	$33.39	$33.39	549,762
2023-10-17	$32.23	$33.77	$32.23	$33.54	$33.54	647,598
2023-10-16	$32.28	$32.64	$32.20	$32.34	$32.34	521,329
2023-10-13	$31.75	$32.21	$31.52	$31.96	$31.96	590,997
2023-10-12	$32.84	$32.88	$31.34	$31.84	$31.84	462,567
2023-10-11	$32.38	$32.83	$32.31	$32.76	$32.76	550,812
2023-10-10	$32.14	$32.65	$32.05	$32.38	$32.38	544,540
2023-10-09	$31.26	$32.24	$31.25	$32.16	$32.16	522,564
2023-10-06	$31.28	$31.71	$31.01	$31.38	$31.38	458,959
2023-10-05	$31.35	$31.81	$31.03	$31.41	$31.41	523,610
2023-10-04	$31.43	$31.65	$31.01	$31.44	$31.44	357,730
2023-10-03	$31.70	$31.94	$31.13	$31.36	$31.36	354,638
2023-10-02	$31.76	$31.93	$31.53	$31.79	$31.79	427,593
2023-09-29	$32.20	$32.33	$31.71	$31.77	$31.77	513,088
2023-09-28	$30.87	$31.78	$30.87	$31.44	$31.44	577,933
2023-09-27	$30.89	$31.28	$30.69	$30.85	$30.85	495,361
2023-09-26	$30.98	$31.34	$30.82	$30.84	$30.84	567,443
2023-09-25	$30.58	$31.45	$30.35	$31.09	$31.09	449,007
2023-09-22	$31.02	$31.21	$30.74	$30.86	$30.86	402,400
2023-09-21	$31.26	$31.40	$30.80	$30.89	$30.89	469,456
2023-09-20	$31.86	$32.02	$31.37	$31.39	$31.39	507,066
2023-09-19	$31.68	$32.04	$31.60	$31.84	$31.84	656,689
2023-09-18	$31.79	$31.85	$31.34	$31.42	$31.42	487,414
2023-09-15	$31.92	$32.14	$31.63	$31.80	$31.80	1,525,291
2023-09-14	$31.74	$32.14	$31.48	$31.96	$31.96	523,223
2023-09-13	$31.80	$31.80	$31.32	$31.59	$31.38	954,438
2023-09-12	$33.28	$33.47	$32.01	$32.05	$31.84	939,480
2023-09-11	$34.01	$34.03	$33.41	$33.49	$33.27	527,779
2023-09-08	$33.99	$33.99	$33.29	$33.80	$33.80	644,904
2023-09-07	$33.88	$34.04	$33.47	$33.93	$33.93	607,756
2023-09-06	$33.84	$34.03	$33.43	$33.87	$33.87	828,697
2023-09-05	$34.88	$34.88	$33.85	$33.85	$33.85	926,241
2023-09-01	$34.62	$35.22	$34.58	$35.09	$35.09	492,660
2023-08-31	$34.73	$34.92	$34.49	$34.50	$34.50	568,790
2023-08-30	$34.65	$34.85	$34.38	$34.70	$34.70	501,612
2023-08-29	$33.92	$34.67	$33.82	$34.65	$34.65	426,358
2023-08-28	$33.75	$34.48	$33.71	$34.05	$34.05	573,043
2023-08-25	$33.59	$34.05	$33.16	$33.61	$33.61	665,673
2023-08-24	$34.05	$34.17	$33.49	$33.53	$33.53	838,212
2023-08-23	$33.60	$34.31	$33.27	$34.16	$34.16	542,814
2023-08-22	$34.10	$34.22	$33.74	$33.99	$33.99	908,620
2023-08-21	$34.71	$34.96	$34.07	$34.30	$34.30	732,681
2023-08-18	$33.93	$34.81	$33.93	$34.72	$34.72	692,991
2023-08-17	$34.75	$34.93	$34.06	$34.06	$34.06	552,599
2023-08-16	$35.30	$35.78	$34.47	$34.60	$34.60	959,125
2023-08-15	$34.63	$35.39	$34.56	$35.24	$35.24	693,092
2023-08-14	$34.87	$35.21	$34.28	$34.88	$34.88	802,498
2023-08-11	$34.87	$35.40	$34.76	$34.98	$34.98	640,701
2023-08-10	$35.25	$35.85	$34.84	$35.01	$35.01	593,048
2023-08-09	$35.33	$35.60	$35.00	$35.17	$35.17	563,736
2023-08-08	$34.84	$35.54	$34.52	$35.42	$35.42	664,814
2023-08-07	$36.43	$36.63	$34.98	$35.34	$35.34	949,733
2023-08-04	$36.42	$36.46	$35.43	$36.18	$36.18	831,363
2023-08-03	$34.40	$36.38	$34.39	$36.20	$36.20	1,224,042
2023-08-02	$33.47	$35.36	$32.46	$34.16	$34.16	1,488,789
2023-08-01	$33.34	$33.42	$32.32	$33.03	$33.03	688,363
2023-07-31	$33.79	$34.14	$33.32	$33.38	$33.38	646,296
2023-07-28	$33.70	$34.12	$33.65	$33.77	$33.77	741,407
2023-07-27	$33.49	$33.76	$32.75	$33.31	$33.31	728,500
2023-07-26	$33.48	$34.02	$33.15	$33.44	$33.44	608,955
2023-07-25	$33.25	$33.56	$32.87	$33.47	$33.47	824,063
2023-07-24	$32.49	$33.31	$32.35	$33.25	$33.25	650,245
2023-07-21	$32.45	$32.86	$32.20	$32.43	$32.43	708,316
2023-07-20	$32.60	$32.68	$32.05	$32.16	$32.16	650,363
2023-07-19	$32.59	$32.81	$32.31	$32.54	$32.54	646,998
2023-07-18	$32.52	$32.90	$32.22	$32.66	$32.66	481,861
2023-07-17	$32.46	$32.91	$32.11	$32.52	$32.52	550,575
2023-07-14	$33.22	$33.49	$32.46	$32.67	$32.67	659,912
2023-07-13	$33.29	$33.54	$33.00	$33.24	$33.24	587,821
2023-07-12	$33.38	$33.70	$33.11	$33.42	$33.42	889,961
2023-07-11	$32.43	$32.93	$32.43	$32.83	$32.83	619,272
2023-07-10	$31.82	$32.53	$31.74	$32.24	$32.24	614,896
2023-07-07	$32.15	$32.43	$31.69	$31.81	$31.81	827,027
2023-07-06	$31.74	$32.09	$31.33	$32.06	$32.06	641,586
2023-07-05	$32.78	$32.78	$32.05	$32.10	$32.10	872,786
2023-07-03	$32.83	$33.29	$32.52	$32.89	$32.89	345,267
2023-06-30	$32.81	$32.84	$32.46	$32.69	$32.69	674,986
2023-06-29	$32.87	$33.39	$32.22	$32.52	$32.52	866,557
2023-06-28	$32.15	$32.72	$31.73	$32.71	$32.71	1,286,634
2023-06-27	$31.16	$32.38	$31.02	$32.11	$32.11	813,210
2023-06-26	$31.08	$31.90	$31.00	$31.02	$31.02	1,004,895
2023-06-23	$31.86	$31.87	$30.78	$30.87	$30.87	2,019,783
2023-06-22	$33.44	$33.44	$32.05	$32.18	$32.18	1,098,833
2023-06-21	$33.53	$34.04	$33.06	$33.58	$33.58	612,297
2023-06-20	$34.20	$35.25	$33.50	$33.98	$33.98	829,053
2023-06-16	$34.78	$34.79	$33.98	$34.12	$34.12	2,166,180
2023-06-15	$34.10	$34.62	$33.76	$34.47	$34.47	929,065
2023-06-14	$34.34	$34.71	$33.78	$34.22	$34.22	927,789
2023-06-13	$33.50	$34.13	$33.45	$34.10	$34.10	1,073,671
2023-06-12	$33.53	$33.70	$33.09	$33.43	$33.43	1,243,537
2023-06-09	$33.27	$33.65	$33.05	$33.32	$33.32	796,785
2023-06-08	$33.64	$34.00	$33.11	$33.31	$33.10	875,796
2023-06-07	$32.84	$33.90	$32.80	$33.70	$33.49	1,488,615
2023-06-06	$32.02	$33.32	$31.95	$32.72	$32.52	929,252
2023-06-05	$32.34	$32.50	$31.75	$31.93	$31.93	917,586
2023-06-02	$31.22	$32.76	$31.22	$32.65	$32.65	1,018,923
2023-06-01	$31.04	$31.05	$30.45	$30.64	$30.64	780,913
2023-05-31	$31.40	$31.48	$30.77	$31.21	$31.21	864,224
2023-05-30	$31.26	$31.62	$30.97	$31.60	$31.60	853,930
2023-05-26	$30.66	$31.26	$30.55	$31.00	$31.00	677,047
2023-05-25	$30.64	$30.88	$29.92	$30.69	$30.69	813,940
2023-05-24	$31.61	$31.77	$30.47	$30.63	$30.63	951,344
2023-05-23	$31.12	$31.82	$30.90	$31.56	$31.56	887,021
2023-05-22	$31.08	$31.52	$30.88	$31.15	$31.15	815,461
2023-05-19	$32.58	$32.58	$30.50	$30.98	$30.98	951,844
2023-05-18	$32.57	$33.04	$32.30	$32.65	$32.65	716,534
2023-05-17	$32.30	$33.20	$32.03	$32.72	$32.72	731,994
2023-05-16	$32.39	$33.19	$32.14	$32.19	$32.19	841,334
2023-05-15	$32.99	$33.48	$32.65	$32.69	$32.69	786,549
2023-05-12	$32.85	$32.98	$32.55	$32.80	$32.80	680,739
2023-05-11	$33.04	$33.70	$32.42	$32.85	$32.85	716,464
2023-05-10	$34.00	$34.17	$32.75	$33.00	$33.00	925,047
2023-05-09	$32.79	$33.63	$31.56	$33.47	$33.47	1,640,661
2023-05-08	$32.88	$33.06	$32.32	$32.76	$32.76	1,184,639
2023-05-05	$32.55	$33.04	$32.25	$32.77	$32.77	944,383
2023-05-04	$32.58	$33.31	$31.85	$32.03	$32.03	910,983
2023-05-03	$33.47	$33.63	$32.87	$32.89	$32.89	930,856
2023-05-02	$34.20	$34.67	$33.24	$33.41	$33.41	1,087,934
2023-05-01	$34.94	$35.29	$34.21	$34.28	$34.28	1,065,481
2023-04-28	$35.07	$35.49	$34.62	$35.04	$35.04	1,235,245
2023-04-27	$34.14	$35.21	$33.59	$35.20	$35.20	1,235,554
2023-04-26	$34.45	$34.71	$34.11	$34.20	$34.20	824,156
2023-04-25	$35.14	$35.27	$34.40	$34.61	$34.61	1,109,670
2023-04-24	$35.13	$35.81	$34.74	$35.65	$35.65	945,409
2023-04-21	$35.10	$35.30	$34.89	$35.00	$35.00	870,871
2023-04-20	$34.96	$35.67	$34.84	$35.14	$35.14	759,129
2023-04-19	$35.35	$35.63	$35.06	$35.15	$35.15	766,789
2023-04-18	$36.09	$36.11	$35.45	$35.52	$35.52	755,837
2023-04-17	$36.24	$36.40	$35.32	$35.81	$35.81	800,284
2023-04-14	$35.32	$36.49	$35.29	$36.22	$36.22	821,062
2023-04-13	$35.44	$35.60	$34.81	$35.10	$35.10	839,122
2023-04-12	$34.69	$34.85	$33.90	$34.10	$34.10	897,516
2023-04-11	$34.67	$34.90	$34.18	$34.43	$34.43	784,990
2023-04-10	$34.44	$34.94	$34.19	$34.42	$34.42	1,148,929
2023-04-06	$35.01	$35.11	$34.51	$34.64	$34.64	928,228
2023-04-05	$35.66	$35.80	$34.94	$35.09	$35.09	660,098
2023-04-04	$36.73	$36.80	$35.82	$35.98	$35.98	690,659
2023-04-03	$35.95	$36.68	$35.67	$36.56	$36.56	748,314
2023-03-31	$35.59	$36.25	$35.59	$36.00	$36.00	592,810
2023-03-30	$36.17	$36.56	$35.37	$35.48	$35.48	557,958
2023-03-29	$35.73	$35.93	$35.34	$35.90	$35.90	628,776
2023-03-28	$35.15	$35.90	$35.14	$35.51	$35.51	508,207
2023-03-27	$35.36	$35.42	$34.68	$35.13	$35.13	441,274
2023-03-24	$34.52	$35.06	$34.22	$34.94	$34.94	564,839
2023-03-23	$35.27	$35.69	$34.53	$34.79	$34.79	607,185
2023-03-22	$35.75	$36.14	$34.93	$34.95	$34.95	628,170
2023-03-21	$36.05	$36.50	$35.38	$35.68	$35.68	590,073
2023-03-20	$35.52	$35.94	$35.09	$35.43	$35.43	970,884
2023-03-17	$34.98	$35.55	$34.42	$35.38	$35.38	2,766,510
2023-03-16	$34.19	$35.59	$34.19	$35.09	$35.09	1,087,288
2023-03-15	$34.40	$34.84	$33.86	$34.69	$34.69	922,745
2023-03-14	$35.23	$35.81	$34.93	$35.28	$35.28	747,925
2023-03-13	$33.43	$34.92	$33.43	$34.54	$34.54	1,012,510
2023-03-10	$34.90	$35.08	$34.04	$34.46	$34.46	1,022,179
2023-03-09	$35.45	$35.50	$34.69	$34.80	$34.80	824,952
2023-03-08	$35.51	$35.61	$35.12	$35.54	$35.33	885,861
2023-03-07	$35.48	$36.35	$35.27	$35.52	$35.31	843,908
2023-03-06	$36.93	$36.93	$35.27	$35.38	$35.17	904,071
2023-03-03	$36.63	$36.84	$36.15	$36.83	$36.61	762,352
2023-03-02	$36.09	$36.68	$35.62	$36.27	$36.05	795,663
2023-03-01	$36.25	$36.69	$36.03	$36.30	$36.08	1,000,634
2023-02-28	$35.61	$36.73	$35.56	$36.30	$36.08	1,535,351
2023-02-27	$36.06	$36.32	$35.42	$35.61	$35.61	1,176,644
2023-02-24	$35.41	$35.86	$34.94	$35.70	$35.70	1,384,840
2023-02-23	$33.56	$36.31	$33.36	$35.69	$35.69	1,907,073
2023-02-22	$33.69	$34.43	$33.48	$33.56	$33.56	1,920,126
2023-02-21	$34.33	$34.80	$33.65	$33.69	$33.69	916,218
2023-02-17	$34.88	$35.16	$34.58	$34.97	$34.97	557,346
2023-02-16	$34.86	$35.61	$34.52	$34.83	$34.83	732,645
2023-02-15	$35.01	$35.42	$34.79	$35.33	$35.33	620,808
2023-02-14	$34.36	$35.43	$34.15	$35.32	$35.32	917,691
2023-02-13	$33.69	$34.99	$33.40	$34.78	$34.78	878,243
2023-02-10	$33.54	$34.04	$33.17	$33.58	$33.58	655,434
2023-02-09	$34.11	$34.63	$33.48	$33.59	$33.59	795,049
2023-02-08	$35.73	$35.73	$33.26	$33.82	$33.82	1,416,191
2023-02-07	$35.61	$36.42	$35.01	$36.30	$36.30	607,158
2023-02-06	$36.58	$36.68	$35.60	$35.77	$35.77	707,394
2023-02-03	$36.77	$37.64	$36.43	$37.08	$37.08	688,507
2023-02-02	$36.55	$37.86	$36.55	$37.52	$37.52	974,801
2023-02-01	$35.74	$36.73	$35.26	$36.40	$36.40	618,476
2023-01-31	$35.05	$35.87	$34.76	$35.85	$35.85	635,011
2023-01-30	$35.11	$35.48	$34.68	$34.76	$34.76	595,782
2023-01-27	$34.55	$35.51	$34.25	$35.39	$35.39	739,306
2023-01-26	$34.62	$35.00	$33.89	$34.60	$34.60	457,695
2023-01-25	$34.20	$34.22	$33.78	$34.20	$34.20	520,020
2023-01-24	$34.54	$35.13	$34.31	$34.51	$34.51	700,908
2023-01-23	$33.54	$34.75	$33.11	$34.68	$34.68	917,585
2023-01-20	$32.72	$33.27	$32.16	$33.18	$33.18	665,327
2023-01-19	$32.78	$33.04	$31.92	$32.48	$32.48	833,068
2023-01-18	$33.29	$33.99	$32.69	$32.76	$32.76	664,461
2023-01-17	$33.44	$33.90	$33.35	$33.56	$33.56	651,676
2023-01-13	$33.04	$33.58	$32.84	$33.56	$33.56	552,988
2023-01-12	$33.50	$33.60	$33.06	$33.20	$33.20	732,443
2023-01-11	$32.19	$33.28	$32.01	$33.22	$33.22	669,930
2023-01-10	$31.80	$32.04	$31.16	$31.96	$31.96	519,904
2023-01-09	$31.35	$32.02	$30.92	$31.84	$31.84	716,712
2023-01-06	$31.09	$31.55	$30.86	$31.34	$31.34	667,464
2023-01-05	$31.16	$31.25	$30.22	$30.69	$30.69	882,620
2023-01-04	$31.44	$32.12	$31.25	$31.53	$31.53	1,370,485
2023-01-03	$32.28	$32.44	$31.22	$31.27	$31.27	1,112,652
2022-12-30	$31.42	$31.99	$31.10	$31.96	$31.96	470,982
2022-12-29	$31.80	$32.21	$31.63	$31.78	$31.78	689,758
2022-12-28	$32.89	$32.98	$31.40	$31.50	$31.50	426,460
2022-12-27	$32.53	$33.20	$32.18	$32.81	$32.81	356,615
2022-12-23	$32.42	$32.58	$31.91	$32.50	$32.50	444,964
2022-12-22	$31.95	$32.41	$31.52	$32.32	$32.32	598,614
2022-12-21	$31.89	$32.40	$31.86	$32.22	$32.22	460,195
2022-12-20	$31.69	$31.94	$31.27	$31.38	$31.38	682,434
2022-12-19	$31.78	$32.07	$31.49	$31.78	$31.78	909,015
2022-12-16	$32.11	$32.59	$31.54	$31.71	$31.71	3,302,269
2022-12-15	$32.70	$33.04	$31.92	$32.46	$32.46	941,147
2022-12-14	$33.49	$33.88	$33.10	$33.43	$33.22	843,161
2022-12-13	$34.46	$34.58	$33.15	$33.55	$33.33	699,362
2022-12-12	$33.41	$33.41	$32.66	$33.20	$32.99	770,289
2022-12-09	$33.09	$33.49	$32.85	$32.94	$32.94	518,953
2022-12-08	$33.95	$34.61	$33.59	$33.61	$33.61	521,279
2022-12-07	$34.23	$34.56	$33.69	$33.71	$33.71	698,793
2022-12-06	$34.64	$34.78	$33.87	$34.26	$34.26	707,192
2022-12-05	$34.90	$34.90	$34.17	$34.48	$34.48	679,907
2022-12-02	$34.13	$35.29	$33.97	$35.05	$35.05	618,566
2022-12-01	$34.54	$35.00	$33.95	$34.67	$34.67	1,020,313
2022-11-30	$33.44	$34.55	$33.20	$34.54	$34.54	665,937
2022-11-29	$33.40	$33.91	$33.34	$33.60	$33.60	432,895
2022-11-28	$33.61	$34.39	$33.25	$33.35	$33.35	743,711
2022-11-25	$34.32	$34.59	$33.96	$33.96	$33.96	323,961
2022-11-23	$34.48	$34.88	$34.21	$34.41	$34.41	509,271
2022-11-22	$34.15	$34.73	$33.89	$34.70	$34.70	800,632
2022-11-21	$33.30	$33.75	$33.13	$33.63	$33.63	943,616
2022-11-18	$34.35	$34.71	$33.47	$33.63	$33.63	869,241
2022-11-17	$32.83	$33.54	$32.30	$33.32	$33.32	642,264
2022-11-16	$33.71	$33.80	$32.98	$33.24	$33.24	791,061
2022-11-15	$33.75	$34.50	$33.64	$34.31	$34.31	1,010,416
2022-11-14	$32.68	$33.31	$32.48	$32.91	$32.91	1,036,797
2022-11-11	$32.46	$33.02	$32.43	$33.00	$33.00	949,343
2022-11-10	$31.37	$32.36	$31.31	$32.20	$32.20	634,114
2022-11-09	$30.91	$31.18	$29.63	$29.86	$29.86	741,895
2022-11-08	$31.12	$31.55	$30.56	$31.33	$31.33	1,372,991
2022-11-07	$30.54	$30.98	$30.16	$30.85	$30.85	1,283,041
2022-11-04	$29.69	$30.63	$29.46	$30.06	$30.06	1,097,432
2022-11-03	$29.02	$29.73	$28.48	$29.19	$29.19	1,686,278
2022-11-02	$28.71	$30.81	$28.71	$29.57	$29.57	1,923,174
2022-11-01	$28.75	$30.10	$28.53	$29.82	$29.82	1,295,478
2022-10-31	$29.75	$30.25	$29.08	$29.87	$29.87	829,141
2022-10-28	$29.75	$30.00	$28.81	$29.91	$29.91	1,176,601
2022-10-27	$29.50	$29.78	$29.01	$29.67	$29.67	988,374
2022-10-26	$29.79	$30.17	$29.10	$29.20	$29.20	809,552
2022-10-25	$28.33	$30.10	$28.30	$29.97	$29.97	894,777
2022-10-24	$28.87	$29.14	$28.07	$28.28	$28.28	691,081
2022-10-21	$27.91	$29.13	$27.87	$28.94	$28.94	823,995
2022-10-20	$28.21	$28.89	$27.54	$27.76	$27.76	607,951
2022-10-19	$28.41	$28.62	$27.77	$28.22	$28.22	461,889
2022-10-18	$28.95	$29.47	$28.33	$28.65	$28.65	854,893
2022-10-17	$27.89	$28.47	$27.71	$28.37	$28.37	604,273
2022-10-14	$28.02	$28.45	$27.35	$27.52	$27.52	586,457
2022-10-13	$26.99	$28.21	$26.44	$27.92	$27.92	1,088,153
2022-10-12	$28.27	$28.43	$27.42	$27.44	$27.44	1,035,545
2022-10-11	$27.18	$28.56	$27.03	$28.35	$28.35	956,886
2022-10-10	$27.72	$27.80	$26.89	$27.22	$27.22	542,255
2022-10-07	$27.83	$27.94	$27.23	$27.52	$27.52	629,534
2022-10-06	$28.47	$28.84	$28.15	$28.24	$28.24	608,529
2022-10-05	$28.14	$28.86	$28.09	$28.62	$28.62	637,069
2022-10-04	$27.96	$28.77	$27.96	$28.70	$28.70	887,713
2022-10-03	$27.03	$27.65	$26.83	$27.44	$27.44	769,467
2022-09-30	$27.30	$27.91	$26.47	$26.67	$26.67	1,203,671
2022-09-29	$27.62	$28.31	$27.62	$28.27	$28.27	1,054,083
2022-09-28	$27.73	$28.27	$27.46	$28.11	$28.11	1,227,058
2022-09-27	$26.98	$27.61	$26.36	$26.69	$26.69	682,751
2022-09-26	$27.51	$27.87	$26.73	$26.75	$26.75	765,230
2022-09-23	$27.77	$28.19	$27.43	$27.75	$27.75	799,366
2022-09-22	$28.91	$29.05	$28.17	$28.23	$28.23	982,372
2022-09-21	$29.48	$29.90	$28.89	$29.02	$29.02	759,733
2022-09-20	$28.95	$29.32	$28.67	$29.01	$29.01	1,238,897
2022-09-19	$28.88	$29.74	$28.82	$29.33	$29.33	1,099,692
2022-09-16	$28.78	$29.42	$28.51	$29.27	$29.27	1,478,975
2022-09-15	$28.78	$29.50	$28.56	$29.04	$29.04	1,019,186
2022-09-14	$29.06	$29.39	$28.61	$29.00	$29.00	1,243,463
2022-09-13	$29.77	$30.07	$28.72	$28.96	$28.96	1,316,273
2022-09-12	$30.77	$31.70	$30.77	$31.49	$31.49	1,004,193
2022-09-09	$30.10	$30.74	$29.96	$30.58	$30.58	633,222
2022-09-08	$29.65	$29.74	$29.07	$29.57	$29.57	689,061
2022-09-07	$29.67	$30.16	$29.50	$29.89	$29.89	1,150,833
2022-09-06	$29.02	$29.79	$28.41	$29.71	$29.71	1,096,742
2022-09-02	$29.50	$29.50	$28.60	$28.78	$28.78	624,683
2022-09-01	$28.86	$29.08	$28.42	$29.02	$29.02	1,005,383
2022-08-31	$30.76	$30.76	$29.09	$29.11	$29.11	1,306,225
2022-08-30	$31.05	$31.50	$30.61	$30.62	$30.62	559,177
2022-08-29	$30.74	$31.15	$30.33	$30.73	$30.73	660,158
2022-08-26	$32.52	$33.06	$30.94	$30.96	$30.96	718,232
2022-08-25	$31.66	$32.86	$31.62	$32.64	$32.64	501,951
2022-08-24	$31.82	$32.02	$31.63	$31.71	$31.71	549,502
2022-08-23	$31.99	$32.47	$31.60	$31.73	$31.73	528,581
2022-08-22	$32.14	$32.14	$31.37	$31.76	$31.76	785,402
2022-08-19	$33.50	$33.50	$32.50	$32.51	$32.51	532,742
2022-08-18	$33.14	$33.82	$32.86	$33.65	$33.65	558,768
2022-08-17	$34.07	$34.10	$33.31	$33.33	$33.33	583,224
2022-08-16	$33.69	$34.75	$33.62	$34.63	$34.63	933,852
2022-08-15	$33.41	$33.79	$32.93	$33.69	$33.69	502,333
2022-08-12	$33.88	$34.04	$33.27	$33.69	$33.69	409,701
2022-08-11	$34.18	$34.58	$33.68	$33.73	$33.73	633,915
2022-08-10	$33.50	$34.34	$33.44	$33.85	$33.85	857,369
2022-08-09	$33.26	$33.30	$32.05	$32.64	$32.64	909,810
2022-08-08	$32.73	$33.88	$32.73	$33.57	$33.57	653,011
2022-08-05	$31.90	$32.58	$31.90	$32.57	$32.57	583,140
2022-08-04	$32.43	$32.77	$32.02	$32.15	$32.15	622,992
2022-08-03	$32.25	$33.16	$31.98	$32.58	$32.58	1,102,535
2022-08-02	$32.79	$32.92	$31.98	$32.07	$32.07	618,935
2022-08-01	$31.69	$33.82	$31.69	$33.11	$33.11	1,029,652
2022-07-29	$32.60	$32.74	$31.52	$31.70	$31.70	1,235,371
2022-07-28	$32.46	$32.94	$31.66	$32.33	$32.33	870,016
2022-07-27	$34.67	$35.06	$31.06	$32.49	$32.49	1,767,324
2022-07-26	$34.35	$34.45	$33.26	$33.49	$33.49	1,151,664
2022-07-25	$34.86	$35.32	$34.21	$35.20	$35.20	891,717
2022-07-22	$34.95	$35.33	$34.51	$34.87	$34.87	660,639
2022-07-21	$34.74	$35.10	$33.46	$34.98	$34.98	701,826
2022-07-20	$33.46	$35.24	$33.46	$35.03	$35.03	1,100,339
2022-07-19	$32.73	$33.92	$32.73	$33.66	$33.66	661,092
2022-07-18	$32.17	$32.81	$32.14	$32.25	$32.25	776,212
2022-07-15	$32.09	$32.09	$31.09	$31.84	$31.84	924,799
2022-07-14	$31.86	$32.26	$31.26	$31.43	$31.43	934,110
2022-07-13	$32.11	$32.57	$31.62	$32.18	$32.18	771,098
2022-07-12	$32.91	$33.63	$32.20	$32.54	$32.54	532,202
2022-07-11	$33.44	$33.69	$32.83	$32.94	$32.94	477,221
2022-07-08	$33.76	$34.15	$33.36	$33.56	$33.56	698,692
2022-07-07	$33.18	$34.20	$32.90	$34.01	$34.01	685,322
2022-07-06	$33.44	$33.88	$32.18	$32.66	$32.66	574,073
2022-07-05	$31.49	$33.67	$31.31	$33.55	$33.55	836,197
2022-07-01	$31.72	$32.30	$31.12	$31.82	$31.82	673,675
2022-06-30	$32.18	$32.60	$31.54	$32.21	$32.21	590,948
2022-06-29	$33.14	$33.22	$32.11	$32.65	$32.65	706,811
2022-06-28	$34.76	$35.03	$33.21	$33.25	$33.25	493,237
2022-06-27	$34.95	$35.60	$33.88	$34.48	$34.48	868,658
2022-06-24	$33.61	$35.29	$33.56	$35.26	$35.26	1,581,904
2022-06-23	$32.91	$33.17	$32.31	$33.15	$33.15	609,640
2022-06-22	$32.84	$33.39	$32.24	$32.57	$32.57	988,334
2022-06-21	$33.59	$33.77	$32.68	$33.40	$33.40	980,430
2022-06-17	$32.42	$33.32	$32.39	$32.75	$32.75	1,517,956
2022-06-16	$33.82	$33.82	$32.07	$32.38	$32.38	725,650
2022-06-15	$35.29	$35.58	$33.97	$34.48	$34.48	1,171,082
2022-06-14	$33.94	$35.24	$33.94	$34.98	$34.98	837,197
2022-06-13	$35.06	$35.60	$34.17	$34.29	$34.29	729,526
2022-06-10	$36.72	$37.56	$35.98	$36.00	$36.00	622,695
2022-06-09	$37.61	$38.63	$37.61	$37.74	$37.52	780,367
2022-06-08	$39.17	$39.28	$38.09	$38.23	$38.01	767,822
2022-06-07	$39.33	$40.28	$38.59	$39.97	$39.74	688,953
2022-06-06	$39.00	$40.08	$38.44	$39.86	$39.63	1,017,841
2022-06-03	$38.20	$39.01	$37.94	$38.89	$38.66	683,946
2022-06-02	$37.58	$38.98	$37.58	$38.65	$38.43	622,714
2022-06-01	$37.72	$38.13	$36.87	$37.57	$37.35	608,936
2022-05-31	$37.75	$38.10	$37.14	$37.18	$36.96	1,337,710
2022-05-27	$36.70	$38.10	$36.70	$38.06	$37.84	639,039
2022-05-26	$36.61	$37.86	$36.61	$36.66	$36.45	895,094
2022-05-25	$33.09	$36.09	$32.68	$36.00	$35.79	1,372,069
2022-05-24	$33.73	$33.75	$32.62	$33.26	$33.07	1,153,326
2022-05-23	$35.18	$35.31	$34.14	$34.27	$34.07	969,631
2022-05-20	$35.39	$35.48	$33.56	$35.01	$34.81	1,276,689
2022-05-19	$36.45	$36.70	$34.67	$34.84	$34.64	1,476,459
2022-05-18	$37.79	$37.85	$36.27	$36.68	$36.47	927,021
2022-05-17	$38.15	$39.36	$38.07	$38.90	$38.67	534,896
2022-05-16	$38.25	$38.60	$37.29	$38.21	$37.99	744,534
2022-05-13	$38.30	$39.20	$38.02	$38.29	$38.07	905,630
2022-05-12	$36.52	$38.31	$36.34	$37.92	$37.70	1,143,764
2022-05-11	$38.38	$39.43	$36.65	$36.73	$36.52	849,283
2022-05-10	$39.59	$39.90	$37.61	$38.17	$37.95	794,427
2022-05-09	$40.00	$40.26	$38.79	$39.15	$38.92	774,934
2022-05-06	$40.06	$40.73	$38.83	$40.15	$39.92	678,534
2022-05-05	$41.89	$42.08	$39.89	$40.49	$40.26	842,237
2022-05-04	$42.21	$42.76	$40.98	$42.51	$42.26	536,256
2022-05-03	$42.12	$42.61	$41.25	$41.86	$41.62	670,508
2022-05-02	$41.44	$42.66	$40.89	$42.61	$42.36	955,728
2022-04-29	$42.29	$42.46	$40.74	$41.06	$40.82	974,298
2022-04-28	$43.60	$44.00	$41.64	$42.69	$42.44	841,921
2022-04-27	$43.65	$45.04	$41.93	$42.88	$42.63	1,214,456
2022-04-26	$42.51	$42.91	$41.75	$42.31	$42.06	1,201,165
2022-04-25	$41.58	$43.31	$41.38	$42.95	$42.70	1,037,668
2022-04-22	$42.50	$42.93	$41.71	$42.04	$41.80	884,969
2022-04-21	$42.53	$43.50	$42.38	$42.99	$42.74	826,152
2022-04-20	$42.99	$43.59	$42.05	$42.06	$41.82	679,294
2022-04-19	$41.55	$43.04	$41.55	$42.79	$42.54	681,829
2022-04-18	$40.64	$41.37	$40.27	$41.27	$41.03	517,303
2022-04-14	$41.13	$41.70	$40.70	$40.83	$40.59	662,487
2022-04-13	$39.53	$41.28	$39.38	$41.05	$40.81	997,003
2022-04-12	$38.87	$39.88	$38.60	$39.59	$39.36	712,937
2022-04-11	$38.35	$39.42	$38.09	$38.29	$38.07	540,352
2022-04-08	$37.62	$38.97	$37.13	$38.40	$38.18	794,417
2022-04-07	$37.29	$37.95	$36.77	$37.55	$37.33	441,548
2022-04-06	$37.85	$37.85	$36.87	$37.25	$37.03	510,188
2022-04-05	$38.32	$38.71	$37.38	$38.02	$37.80	723,839
2022-04-04	$37.81	$38.77	$37.33	$38.62	$38.40	457,914
2022-04-01	$38.77	$39.18	$37.52	$37.84	$37.62	778,942
2022-03-31	$39.51	$39.51	$38.58	$38.64	$38.42	499,236
2022-03-30	$40.70	$41.12	$39.57	$39.67	$39.44	462,111
2022-03-29	$40.06	$41.20	$39.98	$41.13	$40.89	815,590
2022-03-28	$39.76	$39.91	$38.42	$39.39	$39.16	615,075
2022-03-25	$39.50	$40.02	$39.07	$39.96	$39.73	423,093
2022-03-24	$39.73	$39.73	$38.90	$39.25	$39.02	280,282
2022-03-23	$40.22	$41.29	$39.14	$39.32	$39.09	377,562
2022-03-22	$40.67	$41.60	$40.04	$40.32	$40.09	430,120
2022-03-21	$41.18	$41.35	$39.69	$40.21	$39.98	332,682
2022-03-18	$40.46	$41.31	$40.09	$41.22	$40.98	889,070
2022-03-17	$40.31	$40.84	$39.82	$40.76	$40.52	290,419
2022-03-16	$38.47	$40.86	$38.47	$40.36	$40.13	676,695
2022-03-15	$38.09	$39.07	$37.79	$38.79	$38.57	822,257
2022-03-14	$38.42	$39.86	$37.43	$37.70	$37.48	524,327
2022-03-11	$40.02	$40.58	$38.21	$38.30	$38.08	533,357
2022-03-10	$38.87	$39.91	$38.54	$39.84	$39.61	733,798
2022-03-09	$39.69	$40.85	$39.22	$39.56	$39.12	776,872
2022-03-08	$38.41	$40.32	$38.40	$38.98	$38.55	598,888
2022-03-07	$40.14	$40.54	$38.22	$38.25	$37.83	862,445
2022-03-04	$41.45	$41.52	$39.92	$40.26	$39.82	896,754
2022-03-03	$42.77	$43.01	$41.39	$41.49	$41.03	545,428
2022-03-02	$41.42	$43.16	$40.77	$42.73	$42.26	695,108
2022-03-01	$42.56	$43.05	$40.51	$41.03	$40.58	726,633
2022-02-28	$42.27	$43.22	$42.27	$42.66	$42.19	976,931
2022-02-25	$42.41	$43.15	$41.96	$42.88	$42.41	1,038,077
2022-02-24	$39.00	$42.73	$39.00	$42.36	$41.89	1,269,482
2022-02-23	$41.63	$42.00	$40.62	$40.81	$40.36	1,025,709
2022-02-22	$41.82	$42.58	$40.84	$41.10	$40.65	860,309
2022-02-18	$41.54	$42.51	$41.54	$42.07	$41.61	561,506
2022-02-17	$42.50	$42.89	$41.43	$41.47	$41.01	333,898
2022-02-16	$42.52	$43.02	$42.40	$42.85	$42.38	397,791
2022-02-15	$42.20	$43.00	$42.03	$42.66	$42.19	781,085
2022-02-14	$42.13	$42.80	$41.69	$41.85	$41.39	429,139
2022-02-11	$42.63	$42.76	$41.63	$42.01	$41.55	375,333
2022-02-10	$41.80	$43.57	$41.69	$42.72	$42.25	434,717
2022-02-09	$42.53	$43.00	$42.31	$42.68	$42.21	428,636
2022-02-08	$41.12	$42.40	$40.99	$42.33	$41.86	667,924
2022-02-07	$40.56	$41.59	$40.56	$40.81	$40.36	287,842
2022-02-04	$40.59	$41.24	$40.10	$40.91	$40.46	380,119
2022-02-03	$41.05	$41.42	$40.36	$40.56	$40.11	451,213
2022-02-02	$41.65	$42.41	$40.64	$41.28	$40.83	361,898
2022-02-01	$41.34	$41.74	$40.60	$41.30	$40.85	593,896
2022-01-31	$40.37	$41.48	$39.99	$41.14	$40.69	438,561
2022-01-28	$39.75	$40.90	$38.86	$40.90	$40.45	555,887
2022-01-27	$40.04	$41.18	$39.83	$40.05	$39.61	355,680
2022-01-26	$41.72	$42.26	$39.52	$39.73	$39.29	799,676
2022-01-25	$41.33	$41.86	$40.45	$41.20	$40.75	569,930
2022-01-24	$39.21	$42.36	$38.98	$42.15	$41.69	1,133,261
2022-01-21	$39.34	$41.28	$38.86	$39.73	$39.29	722,241
2022-01-20	$41.78	$41.97	$39.44	$39.59	$39.15	726,909
2022-01-19	$42.07	$43.33	$41.65	$41.70	$41.24	785,355
2022-01-18	$41.31	$42.56	$41.17	$42.02	$41.56	797,705
2022-01-14	$42.33	$42.51	$41.08	$41.94	$41.48	663,393
2022-01-13	$42.66	$43.65	$42.63	$42.80	$42.33	414,193
2022-01-12	$43.49	$43.64	$41.99	$42.32	$41.85	534,666
2022-01-11	$43.32	$43.39	$42.15	$43.24	$42.76	664,856
2022-01-10	$43.91	$43.91	$41.75	$42.44	$41.97	695,312
2022-01-07	$45.54	$45.89	$43.79	$43.93	$43.45	468,143
2022-01-06	$46.24	$46.87	$45.20	$45.96	$45.45	349,512
2022-01-05	$49.85	$49.85	$45.43	$45.51	$45.01	545,431
2022-01-04	$46.92	$47.43	$46.33	$46.78	$46.26	444,168
2022-01-03	$46.69	$47.54	$46.00	$46.62	$46.11	552,218
2021-12-31	$45.88	$46.56	$45.63	$46.47	$45.96	404,094
2021-12-30	$45.48	$46.29	$45.28	$45.96	$45.45	342,484
2021-12-29	$45.05	$46.10	$45.04	$45.68	$45.18	347,520
2021-12-28	$44.97	$45.34	$44.70	$45.00	$44.50	303,741
2021-12-27	$44.61	$45.05	$44.20	$44.94	$44.45	411,779
2021-12-23	$44.79	$44.91	$44.07	$44.44	$43.95	405,911
2021-12-22	$44.43	$45.05	$43.66	$44.74	$44.25	487,045
2021-12-21	$43.43	$44.48	$43.41	$44.41	$43.92	666,923
2021-12-20	$44.24	$44.25	$42.60	$42.98	$42.51	774,677
2021-12-17	$44.61	$45.72	$44.42	$44.60	$44.11	1,852,589
2021-12-16	$47.12	$47.12	$44.80	$45.01	$44.51	499,690
2021-12-15	$46.79	$47.10	$45.83	$47.05	$46.38	741,051
2021-12-14	$47.05	$48.07	$45.54	$46.99	$46.32	702,769
2021-12-13	$48.49	$48.49	$46.49	$47.45	$46.77	618,209
2021-12-10	$48.29	$48.58	$47.44	$48.49	$47.80	554,718
2021-12-09	$48.19	$49.21	$47.97	$47.98	$47.29	294,112
2021-12-08	$48.63	$48.90	$48.01	$48.56	$47.87	355,079
2021-12-07	$48.20	$49.47	$48.16	$48.51	$47.82	420,782
2021-12-06	$49.72	$49.72	$46.87	$47.76	$47.08	704,202
2021-12-03	$47.06	$47.09	$45.63	$46.03	$45.37	594,423
2021-12-02	$46.24	$47.25	$45.89	$46.94	$46.27	436,817
2021-12-01	$48.33	$48.77	$46.08	$46.08	$45.42	639,141
2021-11-30	$47.69	$47.84	$46.10	$47.45	$46.77	899,783
2021-11-29	$48.14	$48.51	$47.09	$47.78	$47.10	550,762
2021-11-26	$47.27	$47.58	$46.23	$47.44	$46.76	386,807
2021-11-24	$48.42	$49.09	$47.84	$48.88	$48.18	369,794
2021-11-23	$49.37	$49.98	$48.95	$49.22	$48.52	569,244
2021-11-22	$49.38	$50.36	$47.81	$49.62	$48.91	783,600
2021-11-19	$50.18	$50.64	$48.39	$49.33	$48.62	911,344
2021-11-18	$51.04	$51.51	$50.50	$50.67	$49.95	411,775
2021-11-17	$51.05	$51.56	$50.35	$50.53	$49.81	440,087
2021-11-16	$49.97	$51.29	$49.63	$51.28	$50.55	520,967
2021-11-15	$50.27	$50.27	$49.53	$49.86	$49.15	366,444
2021-11-12	$49.46	$50.27	$49.32	$49.81	$49.10	411,027
2021-11-11	$49.82	$50.12	$48.90	$49.27	$48.57	331,932
2021-11-10	$50.07	$50.84	$49.21	$49.83	$49.12	454,737
2021-11-09	$49.57	$50.69	$49.53	$50.52	$49.80	1,049,415
2021-11-08	$49.96	$50.27	$49.36	$49.91	$49.20	742,716
2021-11-05	$50.61	$51.40	$49.74	$49.77	$49.06	1,314,931
2021-11-04	$48.69	$49.89	$48.63	$49.81	$49.10	1,164,734
2021-11-03	$46.55	$49.41	$46.22	$48.65	$47.95	2,012,647
2021-11-02	$46.28	$46.28	$44.70	$44.83	$44.19	1,025,495
2021-11-01	$45.50	$46.83	$45.43	$46.09	$45.43	871,596
2021-10-29	$45.36	$45.55	$44.78	$45.10	$44.46	863,141
2021-10-28	$44.77	$45.58	$44.62	$45.21	$44.56	548,242
2021-10-27	$45.63	$45.65	$44.53	$44.60	$43.96	396,306
2021-10-26	$45.90	$46.35	$45.46	$45.63	$44.98	649,432
2021-10-25	$44.67	$45.66	$44.57	$45.60	$44.95	542,164
2021-10-22	$43.90	$44.96	$43.65	$44.48	$43.84	773,048
2021-10-21	$42.67	$44.04	$42.64	$43.90	$43.27	674,724
2021-10-20	$43.01	$43.64	$42.45	$42.53	$41.92	354,053
2021-10-19	$43.29	$43.87	$42.81	$43.03	$42.41	746,589
2021-10-18	$42.20	$43.28	$42.14	$43.04	$42.42	369,803
2021-10-15	$43.29	$43.41	$42.64	$42.82	$42.21	335,347
2021-10-14	$42.85	$43.31	$42.56	$42.72	$42.11	833,694
2021-10-13	$42.14	$42.46	$41.48	$42.31	$41.71	434,149
2021-10-12	$41.41	$42.06	$40.86	$41.79	$41.19	382,642
2021-10-11	$41.74	$42.54	$41.10	$41.22	$40.63	473,770
2021-10-08	$42.50	$42.50	$41.28	$41.60	$41.01	318,787
2021-10-07	$41.17	$42.03	$41.11	$41.77	$41.17	503,928
2021-10-06	$40.55	$40.97	$39.53	$40.75	$40.17	571,285
2021-10-05	$41.29	$41.87	$40.27	$41.19	$40.60	439,846
2021-10-04	$40.45	$41.12	$40.26	$40.89	$40.31	665,231
2021-10-01	$40.49	$41.13	$39.63	$40.62	$40.04	700,181
2021-09-30	$42.37	$42.88	$40.12	$40.16	$39.59	934,610
2021-09-29	$42.17	$42.51	$41.60	$42.31	$41.71	236,911
2021-09-28	$42.18	$42.46	$41.69	$42.09	$41.49	419,060
2021-09-27	$42.42	$42.99	$42.25	$42.29	$41.69	440,989
2021-09-24	$41.93	$42.27	$41.17	$42.09	$41.49	442,743
2021-09-23	$41.93	$43.11	$41.93	$42.50	$41.89	519,467
2021-09-22	$40.81	$42.00	$40.81	$41.66	$41.06	719,466
2021-09-21	$40.90	$41.41	$40.11	$40.55	$39.97	1,494,375
2021-09-20	$38.81	$39.51	$38.51	$39.15	$38.59	598,370
2021-09-17	$38.97	$40.01	$38.88	$39.68	$39.11	2,195,500
2021-09-16	$38.77	$39.40	$38.58	$38.63	$38.08	466,361
2021-09-15	$39.20	$39.33	$38.52	$38.80	$38.10	793,769
2021-09-14	$39.18	$39.84	$37.91	$39.08	$38.37	835,905
2021-09-13	$39.75	$40.11	$38.70	$39.03	$38.32	858,642
2021-09-10	$39.73	$40.18	$39.40	$39.55	$38.83	580,589
2021-09-09	$39.36	$40.06	$39.08	$39.66	$38.94	465,591
2021-09-08	$39.35	$39.67	$38.69	$39.29	$38.58	1,399,395
2021-09-07	$39.66	$39.82	$39.21	$39.57	$38.85	692,731
2021-09-03	$40.32	$40.60	$39.68	$39.71	$38.99	573,861
2021-09-02	$40.03	$40.82	$39.67	$40.44	$39.71	3,260,002
2021-09-01	$40.82	$40.86	$39.65	$39.94	$39.22	1,095,636
2021-08-31	$40.87	$41.15	$40.33	$40.47	$39.74	755,787
2021-08-30	$41.46	$41.48	$40.79	$40.89	$40.15	317,445
2021-08-27	$40.29	$41.49	$40.29	$41.38	$40.63	559,716
2021-08-26	$41.32	$41.32	$39.77	$40.25	$39.52	599,923
2021-08-25	$41.52	$41.79	$41.04	$41.56	$40.81	448,213
2021-08-24	$40.82	$41.75	$40.69	$41.48	$40.73	433,325
2021-08-23	$40.84	$41.16	$40.63	$40.89	$40.15	379,192
2021-08-20	$39.76	$40.45	$39.57	$40.43	$39.70	482,773
2021-08-19	$39.08	$40.06	$38.91	$39.65	$38.93	599,646
2021-08-18	$39.86	$40.81	$39.64	$39.74	$39.02	596,865
2021-08-17	$40.95	$40.95	$39.42	$40.00	$39.28	659,662
2021-08-16	$41.61	$41.79	$40.80	$41.41	$40.66	569,378
2021-08-13	$42.11	$42.26	$41.27	$41.90	$41.14	864,860
2021-08-12	$43.31	$43.41	$42.21	$42.29	$41.52	822,812
2021-08-11	$43.18	$43.52	$42.35	$43.13	$42.35	549,683
2021-08-10	$41.98	$43.61	$41.75	$43.31	$42.53	596,233
2021-08-09	$41.96	$42.46	$41.11	$42.09	$41.33	392,480
2021-08-06	$42.21	$42.86	$41.90	$42.19	$41.43	420,107
2021-08-05	$41.26	$42.51	$41.17	$41.85	$41.09	781,432
2021-08-04	$42.84	$43.25	$41.10	$41.24	$40.49	588,009
2021-08-03	$43.80	$44.18	$42.73	$43.38	$42.59	792,524
2021-08-02	$44.17	$45.06	$43.27	$43.37	$42.58	567,936
2021-07-30	$43.56	$44.23	$43.13	$43.83	$43.04	547,871
2021-07-29	$44.65	$44.65	$43.57	$43.89	$43.10	717,385
2021-07-28	$44.31	$45.27	$42.08	$43.75	$42.96	1,330,983
2021-07-27	$43.33	$44.05	$42.84	$43.37	$42.58	858,718
2021-07-26	$42.36	$43.70	$42.15	$43.64	$42.85	727,107
2021-07-23	$41.86	$42.36	$41.24	$42.33	$41.56	788,405
2021-07-22	$41.55	$41.77	$41.00	$41.36	$40.61	751,882
2021-07-21	$40.81	$42.11	$40.81	$41.40	$40.65	332,450
2021-07-20	$39.15	$40.83	$39.03	$40.48	$39.75	812,476
2021-07-19	$38.58	$39.82	$38.33	$38.92	$38.22	836,619
2021-07-16	$41.21	$41.54	$40.07	$40.11	$39.38	456,459
2021-07-15	$41.61	$41.84	$40.54	$40.96	$40.22	682,477
2021-07-14	$42.52	$42.99	$41.76	$41.86	$41.10	458,238
2021-07-13	$42.40	$42.56	$41.45	$42.29	$41.52	880,152
2021-07-12	$41.98	$42.56	$41.57	$42.50	$41.73	387,072
2021-07-09	$41.87	$42.70	$41.87	$42.48	$41.71	688,755
2021-07-08	$40.71	$41.51	$40.03	$41.27	$40.52	708,567
2021-07-07	$42.27	$42.89	$41.18	$41.74	$40.98	949,168
2021-07-06	$43.33	$43.39	$41.81	$42.55	$41.78	306,229
2021-07-02	$43.77	$43.78	$43.20	$43.40	$42.61	412,512
2021-07-01	$43.99	$44.42	$43.41	$43.67	$42.88	430,317
2021-06-30	$42.93	$43.82	$42.81	$43.76	$42.97	791,155
2021-06-29	$43.63	$43.89	$42.80	$43.14	$42.36	701,991
2021-06-28	$44.70	$44.92	$43.48	$43.53	$42.74	682,100
2021-06-25	$44.37	$45.87	$44.19	$44.68	$43.87	3,333,181
2021-06-24	$44.02	$44.29	$43.43	$44.04	$43.24	451,966
2021-06-23	$42.37	$44.45	$42.37	$43.97	$43.17	500,853
2021-06-22	$41.98	$43.47	$41.98	$43.24	$42.46	542,935
2021-06-21	$42.25	$43.50	$42.25	$43.10	$42.32	547,542
2021-06-18	$42.00	$42.92	$41.74	$42.02	$41.26	1,307,715
2021-06-17	$43.83	$44.00	$42.31	$42.59	$41.82	673,060
2021-06-16	$43.55	$43.85	$42.78	$43.66	$42.87	498,605
2021-06-15	$44.05	$44.30	$43.20	$43.58	$42.79	473,245
2021-06-14	$44.51	$44.77	$43.76	$43.99	$43.19	529,502
2021-06-11	$43.43	$44.68	$43.07	$44.60	$43.64	578,879
2021-06-10	$44.37	$44.52	$43.30	$43.37	$42.44	502,467
2021-06-09	$44.71	$44.71	$43.95	$44.21	$43.26	876,310
2021-06-08	$43.72	$44.51	$42.74	$44.47	$43.52	747,272
2021-06-07	$41.83	$42.32	$41.80	$42.20	$41.29	486,524
2021-06-04	$41.34	$41.94	$40.41	$41.50	$40.61	517,897
2021-06-03	$41.14	$41.56	$40.06	$41.51	$40.62	567,124
2021-06-02	$41.25	$41.35	$39.13	$41.28	$40.39	1,256,554
2021-06-01	$41.62	$41.86	$40.14	$41.33	$40.44	481,929
2021-05-28	$41.51	$41.62	$38.88	$41.40	$40.51	573,817
2021-05-27	$41.87	$41.87	$41.10	$41.52	$40.63	408,477
2021-05-26	$40.26	$41.57	$40.03	$41.53	$40.64	979,538
2021-05-25	$41.45	$41.70	$40.08	$40.18	$39.32	632,276
2021-05-24	$39.29	$41.11	$39.01	$40.94	$40.06	1,062,614
2021-05-21	$40.45	$40.68	$39.12	$39.15	$38.31	657,241
2021-05-20	$40.27	$41.07	$39.25	$39.92	$39.06	785,828
2021-05-19	$40.78	$41.34	$39.85	$40.31	$39.45	466,687
2021-05-18	$41.88	$42.40	$41.31	$41.39	$40.50	381,722
2021-05-17	$41.14	$42.03	$41.07	$41.90	$41.00	468,400
2021-05-14	$40.24	$41.18	$39.91	$41.04	$40.16	375,988
2021-05-13	$39.07	$40.39	$39.07	$40.13	$39.27	520,627
2021-05-12	$40.65	$41.04	$38.80	$38.86	$38.03	463,320
2021-05-11	$40.87	$41.50	$40.51	$41.00	$40.12	410,315
2021-05-10	$43.31	$43.56	$41.54	$41.57	$40.68	456,381
2021-05-07	$42.46	$43.28	$42.46	$43.12	$42.20	356,766
2021-05-06	$42.64	$43.19	$42.09	$42.83	$41.91	336,004
2021-05-05	$42.66	$43.02	$41.86	$42.46	$41.55	398,969
2021-05-04	$41.70	$42.65	$41.64	$42.49	$41.58	547,932
2021-05-03	$41.13	$42.18	$40.99	$42.04	$41.14	777,184
2021-04-30	$40.39	$40.94	$40.20	$40.67	$39.80	621,279
2021-04-29	$40.84	$40.84	$39.16	$40.51	$39.64	846,815
2021-04-28	$40.35	$40.53	$38.93	$40.02	$39.16	1,012,348
2021-04-27	$41.04	$42.63	$41.04	$42.49	$41.58	856,137
2021-04-26	$41.63	$42.00	$40.93	$41.01	$40.13	574,579
2021-04-23	$40.88	$41.72	$40.66	$41.62	$40.73	579,865
2021-04-22	$39.77	$41.14	$38.75	$40.48	$39.61	594,773
2021-04-21	$38.60	$39.92	$38.40	$39.56	$38.71	479,562
2021-04-20	$38.86	$39.00	$37.81	$38.45	$37.63	473,134
2021-04-19	$39.00	$39.28	$38.62	$39.06	$38.22	471,876
2021-04-16	$38.96	$39.80	$38.96	$39.08	$38.24	511,687
2021-04-15	$39.01	$39.43	$38.20	$38.45	$37.63	466,151
2021-04-14	$38.19	$38.99	$37.46	$38.50	$37.67	407,478
2021-04-13	$38.28	$38.36	$37.28	$38.12	$37.30	420,566
2021-04-12	$37.94	$38.69	$37.72	$38.53	$37.70	597,619
2021-04-09	$38.05	$39.16	$37.41	$38.13	$37.31	477,427
2021-04-08	$38.86	$38.86	$37.75	$37.88	$37.07	367,066
2021-04-07	$38.61	$39.69	$38.04	$38.71	$37.88	670,019
2021-04-06	$38.49	$39.49	$38.24	$38.53	$37.70	403,102
2021-04-05	$37.74	$38.52	$36.87	$38.30	$37.48	446,981
2021-04-01	$37.40	$37.76	$36.83	$37.16	$36.36	577,188
2021-03-31	$37.42	$37.81	$36.52	$37.26	$36.46	812,106
2021-03-30	$37.00	$37.79	$36.77	$37.28	$36.48	526,545
2021-03-29	$38.39	$39.02	$36.63	$36.83	$36.04	584,317
2021-03-26	$37.48	$38.72	$36.94	$38.65	$37.82	633,302
2021-03-25	$35.36	$37.20	$34.92	$36.85	$36.06	608,204
2021-03-24	$36.01	$36.82	$35.79	$35.83	$35.06	856,514
2021-03-23	$36.57	$37.05	$35.11	$35.43	$34.67	761,878
2021-03-22	$38.03	$38.22	$36.81	$37.11	$36.31	767,586
2021-03-19	$37.29	$38.46	$36.79	$38.23	$37.41	1,351,494
2021-03-18	$37.75	$38.12	$37.15	$37.39	$36.59	643,705
2021-03-17	$38.00	$38.33	$37.05	$37.78	$36.97	660,276
2021-03-16	$39.61	$39.61	$37.79	$38.02	$37.20	584,511
2021-03-15	$38.90	$39.55	$38.47	$39.55	$38.70	804,511
2021-03-12	$39.89	$40.49	$39.01	$39.18	$38.19	781,481
2021-03-11	$39.19	$39.92	$38.87	$39.82	$38.82	556,686
2021-03-10	$39.00	$39.53	$38.51	$39.07	$38.09	628,714
2021-03-09	$37.81	$39.04	$37.05	$38.71	$37.74	704,003
2021-03-08	$35.76	$38.24	$35.76	$37.59	$36.64	761,706
2021-03-05	$34.67	$35.75	$33.56	$35.63	$34.73	758,802
2021-03-04	$35.89	$36.83	$34.58	$34.95	$34.07	799,296
2021-03-03	$35.85	$36.46	$35.32	$35.89	$34.99	624,232
2021-03-02	$37.73	$37.82	$35.49	$35.52	$34.63	1,119,594
2021-03-01	$37.77	$38.51	$37.16	$37.95	$37.00	548,734
2021-02-26	$37.94	$38.08	$36.74	$36.99	$36.06	674,154
2021-02-25	$37.16	$38.67	$36.98	$37.75	$36.80	950,140
2021-02-24	$37.71	$38.77	$37.17	$38.03	$37.07	531,647
2021-02-23	$37.38	$37.66	$36.56	$37.40	$36.46	553,440
2021-02-22	$36.06	$37.58	$35.49	$37.48	$36.54	303,601
2021-02-19	$36.46	$37.34	$36.23	$36.47	$35.55	451,407
2021-02-18	$35.28	$36.24	$35.02	$35.96	$35.06	594,248
2021-02-17	$35.76	$36.43	$35.37	$35.58	$34.69	659,700
2021-02-16	$36.93	$37.43	$36.05	$36.10	$35.19	479,841
2021-02-12	$36.40	$36.75	$35.21	$36.57	$35.65	323,583
2021-02-11	$35.85	$36.54	$35.56	$36.47	$35.55	456,653
2021-02-10	$36.19	$36.50	$35.43	$35.81	$34.91	348,439
2021-02-09	$37.27	$37.40	$36.11	$36.15	$35.24	500,655
2021-02-08	$36.65	$37.36	$36.37	$37.31	$36.37	595,878
2021-02-05	$36.02	$36.50	$35.21	$36.48	$35.56	463,244
2021-02-04	$33.96	$35.51	$33.90	$35.50	$34.61	485,737
2021-02-03	$33.79	$34.47	$33.52	$33.80	$32.95	562,820
2021-02-02	$34.13	$34.28	$33.46	$33.82	$32.97	465,362
2021-02-01	$33.60	$33.76	$32.93	$33.66	$32.81	490,996
2021-01-29	$34.51	$34.79	$33.58	$33.60	$32.76	848,829
2021-01-28	$34.18	$35.15	$32.31	$34.60	$33.73	791,867
2021-01-27	$33.36	$34.87	$32.98	$33.62	$32.77	668,162
2021-01-26	$35.18	$35.24	$33.75	$34.17	$33.31	645,426
2021-01-25	$34.61	$36.06	$34.17	$34.84	$33.96	618,076
2021-01-22	$34.37	$35.07	$34.05	$34.90	$34.02	540,870
2021-01-21	$36.33	$36.33	$34.77	$34.80	$33.92	558,873
2021-01-20	$35.91	$36.75	$35.82	$36.02	$35.11	340,774
2021-01-19	$36.68	$36.68	$35.37	$35.99	$35.09	489,336
2021-01-15	$36.00	$36.47	$35.41	$36.03	$35.12	570,263
2021-01-14	$36.32	$36.84	$35.80	$36.34	$35.43	395,549
2021-01-13	$36.11	$37.02	$35.68	$35.99	$35.09	397,845
2021-01-12	$37.36	$37.77	$36.95	$37.38	$36.44	522,058
2021-01-11	$36.06	$37.49	$36.06	$37.26	$36.32	575,137
2021-01-08	$36.75	$36.77	$35.95	$36.47	$35.55	459,976
2021-01-07	$36.69	$36.97	$35.79	$36.40	$35.48	680,329
2021-01-06	$34.66	$36.65	$34.66	$36.27	$35.36	1,082,398
2021-01-05	$33.83	$34.80	$33.12	$34.34	$33.48	488,414
2021-01-04	$35.36	$35.86	$33.93	$34.30	$33.44	623,876
2020-12-31	$34.89	$35.70	$34.54	$35.32	$34.43	702,704
2020-12-30	$33.78	$35.07	$32.84	$34.76	$33.89	410,348
2020-12-29	$35.01	$35.56	$33.73	$34.00	$33.15	425,373
2020-12-28	$35.20	$35.87	$34.58	$35.00	$34.12	608,077
2020-12-24	$35.35	$35.35	$34.31	$34.64	$33.77	233,309
2020-12-23	$34.64	$35.16	$34.23	$34.97	$34.09	327,984
2020-12-22	$34.36	$34.67	$33.56	$34.47	$33.60	438,379
2020-12-21	$32.48	$34.30	$32.19	$34.15	$33.29	429,847
2020-12-18	$35.30	$35.39	$33.51	$33.96	$33.11	2,525,453
2020-12-17	$34.39	$36.05	$34.39	$35.16	$34.28	840,363
2020-12-16	$33.85	$34.38	$33.54	$34.03	$33.17	528,410
2020-12-15	$33.49	$34.08	$33.11	$33.86	$33.01	450,590
2020-12-14	$33.50	$33.91	$33.01	$33.22	$32.38	729,997
2020-12-11	$32.54	$33.54	$32.54	$32.81	$31.99	683,096
2020-12-10	$34.29	$34.29	$32.50	$32.98	$32.15	795,983
2020-12-09	$35.00	$35.27	$34.34	$34.40	$33.54	656,320
2020-12-08	$33.70	$34.44	$33.50	$34.32	$33.46	646,313
2020-12-07	$34.18	$34.39	$33.66	$34.16	$33.30	481,978
2020-12-04	$33.30	$33.93	$32.96	$33.88	$33.02	568,602
2020-12-03	$32.57	$33.27	$32.10	$32.86	$32.03	428,233
2020-12-02	$32.11	$32.35	$31.63	$32.23	$31.42	396,549
2020-12-01	$32.13	$32.28	$31.20	$32.10	$31.29	1,456,552
2020-11-30	$33.01	$33.01	$31.34	$31.47	$30.68	1,307,675
2020-11-27	$33.18	$33.56	$32.82	$33.41	$32.57	340,213
2020-11-25	$34.40	$34.40	$32.76	$33.10	$32.26	879,464
2020-11-24	$33.93	$34.85	$32.96	$34.70	$33.83	926,384
2020-11-23	$31.61	$33.28	$31.38	$33.27	$32.43	890,972
2020-11-20	$30.13	$31.32	$29.76	$31.26	$30.47	906,730
2020-11-19	$30.54	$30.94	$29.53	$30.41	$29.64	930,919
2020-11-18	$30.49	$31.52	$30.40	$30.75	$29.98	1,285,331
2020-11-17	$29.40	$30.27	$28.76	$30.20	$29.44	1,048,871
2020-11-16	$29.08	$29.89	$27.90	$29.59	$28.85	1,304,283
2020-11-13	$27.74	$28.16	$27.29	$27.79	$27.09	653,356
2020-11-12	$28.73	$28.73	$27.34	$27.61	$26.92	792,183
2020-11-11	$28.70	$28.98	$27.39	$28.00	$27.30	858,595
2020-11-10	$29.15	$29.93	$28.41	$28.70	$27.98	1,116,421
2020-11-09	$27.87	$29.73	$27.78	$29.10	$28.37	1,556,223
2020-11-06	$25.87	$25.96	$25.56	$25.74	$25.09	753,474
2020-11-05	$25.21	$25.96	$24.28	$25.86	$25.21	494,938
2020-11-04	$24.60	$25.41	$24.30	$25.05	$24.42	616,346
2020-11-03	$24.60	$25.24	$24.44	$25.12	$24.49	715,291
2020-11-02	$24.05	$24.55	$23.84	$24.23	$23.62	1,381,766
2020-10-30	$23.84	$24.23	$23.58	$24.01	$23.41	971,335
2020-10-29	$24.57	$24.92	$23.60	$23.86	$23.26	1,202,935
2020-10-28	$24.97	$25.60	$24.09	$24.61	$23.99	2,348,494
2020-10-27	$23.26	$25.52	$23.20	$25.36	$24.72	2,014,734
2020-10-26	$22.39	$23.20	$22.04	$23.15	$22.57	939,918
2020-10-23	$23.76	$23.76	$22.55	$22.68	$22.11	860,762
2020-10-22	$23.13	$23.47	$22.56	$23.45	$22.86	878,545
2020-10-21	$22.43	$23.13	$22.28	$23.00	$22.42	851,299
2020-10-20	$22.90	$23.04	$22.20	$22.29	$21.73	988,429
2020-10-19	$22.70	$23.35	$22.57	$22.66	$22.09	1,044,894
2020-10-16	$22.90	$23.12	$22.25	$22.57	$22.00	1,011,109
2020-10-15	$20.67	$22.96	$20.67	$22.79	$22.22	2,475,044
2020-10-14	$20.76	$21.26	$20.53	$21.05	$20.52	671,104
2020-10-13	$20.97	$21.28	$20.72	$20.79	$20.27	659,584
2020-10-12	$21.72	$22.51	$21.16	$21.21	$20.68	955,445
2020-10-09	$21.60	$21.79	$20.83	$21.00	$20.47	853,841
2020-10-08	$21.20	$21.62	$21.11	$21.45	$20.91	643,887
2020-10-07	$20.17	$21.01	$20.17	$20.90	$20.37	1,079,415
2020-10-06	$20.54	$20.94	$19.74	$19.94	$19.44	775,942
2020-10-05	$20.44	$20.80	$20.18	$20.29	$19.78	980,452
2020-10-02	$19.24	$20.46	$19.24	$20.33	$19.82	707,688
2020-10-01	$19.54	$20.00	$19.36	$19.84	$19.34	475,192
2020-09-30	$19.13	$19.69	$19.10	$19.50	$19.01	776,803
2020-09-29	$19.52	$19.61	$18.47	$19.12	$18.64	943,019
2020-09-28	$20.31	$20.49	$19.58	$19.61	$19.12	540,643
2020-09-25	$20.01	$20.08	$19.22	$19.97	$19.47	556,331
2020-09-24	$19.66	$20.39	$19.24	$20.14	$19.63	891,268
2020-09-23	$20.01	$20.80	$19.73	$19.81	$19.31	720,285
2020-09-22	$19.74	$19.99	$19.43	$19.83	$19.33	533,136
2020-09-21	$19.70	$19.80	$19.12	$19.63	$19.14	840,678
2020-09-18	$20.79	$20.79	$19.93	$20.20	$19.69	1,323,572
2020-09-17	$20.71	$21.21	$20.48	$20.60	$20.08	552,384
2020-09-16	$20.77	$21.53	$20.71	$21.04	$20.51	807,468
2020-09-15	$21.04	$21.28	$20.54	$20.71	$20.19	634,381
2020-09-14	$19.99	$20.94	$19.85	$20.83	$20.31	765,416
2020-09-11	$20.50	$20.60	$19.65	$19.92	$19.41	594,695
2020-09-10	$20.58	$20.87	$20.13	$20.27	$19.76	803,016
2020-09-09	$21.40	$21.40	$20.44	$20.53	$20.01	602,124
2020-09-08	$21.16	$21.49	$20.89	$21.08	$20.55	565,173
2020-09-04	$21.76	$21.78	$20.86	$21.48	$20.94	512,275
2020-09-03	$21.73	$22.06	$21.32	$21.44	$20.90	657,576
2020-09-02	$21.34	$21.79	$21.27	$21.67	$21.13	703,380
2020-09-01	$20.87	$21.42	$20.74	$21.28	$20.74	973,069
2020-08-31	$20.99	$21.36	$20.46	$21.16	$20.63	1,310,126
2020-08-28	$21.09	$21.19	$20.31	$21.12	$20.59	679,644
2020-08-27	$20.26	$21.16	$20.19	$20.83	$20.31	756,603
2020-08-26	$20.46	$20.72	$20.08	$20.15	$19.64	599,875
2020-08-25	$20.54	$20.99	$20.20	$20.42	$19.91	891,670
2020-08-24	$20.21	$21.00	$19.90	$20.84	$20.32	856,306
2020-08-21	$20.24	$20.60	$20.02	$20.10	$19.59	1,188,172
2020-08-20	$20.25	$20.51	$19.94	$20.32	$19.81	1,463,213
2020-08-19	$21.48	$21.58	$20.31	$20.41	$19.90	1,810,997
2020-08-18	$22.34	$22.34	$21.19	$21.47	$20.93	955,247
2020-08-17	$22.85	$22.90	$22.31	$22.33	$21.76	646,304
2020-08-14	$22.76	$23.03	$22.57	$22.73	$22.16	531,447
2020-08-13	$22.78	$22.99	$22.52	$22.89	$22.31	437,161
2020-08-12	$23.23	$23.43	$22.37	$22.79	$22.22	512,769
2020-08-11	$22.83	$23.47	$22.57	$22.97	$22.39	767,229
2020-08-10	$22.09	$22.75	$22.09	$22.42	$21.86	571,411
2020-08-07	$21.27	$22.00	$21.16	$21.95	$21.40	623,589
2020-08-06	$21.77	$21.87	$20.88	$21.42	$20.88	711,636
2020-08-05	$21.05	$21.98	$21.05	$21.88	$21.33	855,228
2020-08-04	$20.90	$21.11	$20.62	$20.95	$20.42	952,097
2020-08-03	$21.20	$21.20	$20.25	$20.91	$20.38	1,260,643
2020-07-31	$22.07	$22.37	$21.05	$21.18	$20.65	1,330,305
2020-07-30	$22.30	$23.05	$21.63	$22.41	$21.85	1,003,094
2020-07-29	$22.92	$23.69	$22.27	$22.69	$22.12	1,232,413
2020-07-28	$22.36	$22.72	$21.88	$22.08	$21.52	630,068
2020-07-27	$22.53	$22.73	$22.05	$22.34	$21.78	1,181,935
2020-07-24	$23.10	$23.26	$22.43	$22.52	$21.95	551,738
2020-07-23	$22.66	$23.54	$22.42	$23.00	$22.42	583,471
2020-07-22	$22.13	$22.87	$22.13	$22.63	$22.06	644,128
2020-07-21	$22.08	$22.50	$21.92	$22.34	$21.78	896,460
2020-07-20	$22.19	$22.40	$21.18	$21.78	$21.23	715,772
2020-07-17	$23.28	$23.28	$22.30	$22.36	$21.80	593,336
2020-07-16	$23.11	$23.60	$22.99	$23.30	$22.71	317,535
2020-07-15	$22.63	$23.99	$22.49	$23.49	$22.90	850,982
2020-07-14	$21.95	$22.98	$21.66	$22.01	$21.46	528,434
2020-07-13	$22.71	$22.93	$21.75	$22.18	$21.62	590,159
2020-07-10	$21.85	$22.51	$21.75	$22.40	$21.84	531,239
2020-07-09	$22.67	$22.78	$21.65	$22.02	$21.47	868,063
2020-07-08	$22.64	$22.92	$22.09	$22.72	$22.15	580,669
2020-07-07	$23.63	$23.64	$22.51	$22.62	$22.05	571,532
2020-07-06	$24.26	$24.52	$23.22	$23.85	$23.25	518,848
2020-07-02	$24.20	$24.79	$23.61	$23.72	$23.12	441,948
2020-07-01	$24.79	$25.13	$23.75	$23.88	$23.28	1,044,869
2020-06-30	$24.77	$24.99	$24.16	$24.69	$24.07	712,174
2020-06-29	$23.13	$24.86	$22.95	$24.83	$24.21	733,961
2020-06-26	$23.69	$23.95	$22.52	$22.83	$22.26	1,692,805
2020-06-25	$23.75	$24.18	$23.47	$23.96	$23.36	713,976
2020-06-24	$24.68	$25.30	$23.71	$23.96	$23.36	1,458,039
2020-06-23	$23.74	$24.68	$23.07	$24.53	$23.91	1,579,301
2020-06-22	$22.42	$23.44	$22.01	$23.33	$22.74	639,887
2020-06-19	$23.56	$23.89	$22.17	$22.41	$21.85	950,578
2020-06-18	$22.94	$23.55	$22.51	$23.00	$22.42	547,887
2020-06-17	$24.73	$25.27	$22.91	$23.25	$22.67	768,706
2020-06-16	$24.32	$25.33	$24.27	$24.81	$24.19	1,126,186
2020-06-15	$22.75	$23.43	$22.40	$23.30	$22.71	1,073,406
2020-06-12	$24.32	$24.45	$22.84	$23.47	$22.88	1,043,951
2020-06-11	$23.69	$24.07	$23.05	$23.15	$22.57	1,245,924
2020-06-10	$26.48	$26.48	$25.00	$25.24	$24.61	575,995
2020-06-09	$26.98	$27.23	$26.27	$26.71	$26.04	512,618
2020-06-08	$28.95	$29.82	$27.58	$27.78	$27.08	675,505
2020-06-05	$28.95	$30.00	$28.13	$28.27	$27.56	972,847
2020-06-04	$26.06	$27.30	$25.51	$27.11	$26.43	846,602
2020-06-03	$25.71	$26.49	$25.48	$26.27	$25.61	580,739
2020-06-02	$24.53	$25.23	$24.19	$25.05	$24.42	876,443
2020-06-01	$23.67	$24.59	$23.30	$24.21	$23.60	752,704
2020-05-29	$24.35	$24.46	$23.39	$23.52	$22.93	1,159,269
2020-05-28	$27.09	$27.39	$24.50	$24.74	$24.12	1,262,511
2020-05-27	$25.26	$26.31	$24.82	$25.78	$25.13	1,021,724
2020-05-26	$23.33	$24.75	$23.30	$24.57	$23.95	1,511,618
2020-05-22	$22.83	$23.36	$21.80	$22.22	$21.66	446,902
2020-05-21	$21.50	$22.85	$21.42	$22.66	$22.09	869,810
2020-05-20	$20.92	$21.66	$20.36	$21.50	$20.96	1,972,673
2020-05-19	$21.62	$22.14	$20.43	$20.45	$19.94	966,911
2020-05-18	$20.78	$22.18	$20.78	$21.77	$21.22	1,373,425
2020-05-15	$19.64	$20.57	$19.48	$20.23	$19.72	1,014,374
2020-05-14	$19.12	$19.91	$17.83	$19.80	$19.30	1,538,316
2020-05-13	$20.81	$21.10	$19.92	$20.52	$20.00	1,042,563
2020-05-12	$22.95	$23.17	$21.59	$21.65	$21.11	683,423
2020-05-11	$23.66	$23.66	$22.34	$22.90	$22.32	557,938
2020-05-08	$23.36	$24.05	$22.80	$24.00	$23.40	463,846
2020-05-07	$22.49	$23.15	$22.49	$22.76	$22.19	554,770
2020-05-06	$22.72	$23.02	$21.97	$22.11	$21.55	505,707
2020-05-05	$23.35	$24.00	$22.62	$22.67	$22.10	616,998
2020-05-04	$23.46	$23.71	$22.62	$22.77	$22.20	1,024,149
2020-05-01	$24.25	$24.59	$23.47	$23.99	$23.39	471,335
2020-04-30	$25.28	$26.41	$24.91	$25.07	$24.44	739,161
2020-04-29	$23.56	$26.90	$23.56	$26.20	$25.54	1,415,570
2020-04-28	$24.04	$24.37	$23.29	$23.57	$22.98	1,436,255
2020-04-27	$22.00	$23.52	$21.72	$23.24	$22.66	722,832
2020-04-24	$20.81	$22.12	$20.72	$21.77	$21.22	1,322,328
2020-04-23	$21.57	$21.81	$20.31	$20.67	$20.15	1,188,386
2020-04-22	$21.82	$21.82	$20.88	$21.51	$20.97	600,045
2020-04-21	$21.55	$21.65	$20.82	$21.36	$20.82	768,080
2020-04-20	$23.18	$23.18	$21.75	$21.99	$21.44	833,422
2020-04-17	$23.43	$24.60	$23.10	$23.34	$22.75	708,645
2020-04-16	$22.85	$23.05	$22.03	$22.47	$21.91	764,900
2020-04-15	$23.36	$23.44	$22.73	$22.89	$22.31	585,986
2020-04-14	$25.26	$25.62	$23.90	$24.23	$23.62	851,895
2020-04-13	$25.43	$26.31	$24.23	$24.66	$24.04	465,758
2020-04-09	$26.02	$26.20	$25.12	$25.56	$24.92	747,464
2020-04-08	$23.31	$25.46	$22.83	$24.98	$24.35	654,518
2020-04-07	$22.92	$24.13	$22.71	$22.74	$22.17	945,068
2020-04-06	$20.32	$22.62	$20.25	$21.99	$21.44	1,065,280
2020-04-03	$21.07	$21.24	$19.72	$20.48	$19.97	643,523
2020-04-02	$20.94	$21.66	$20.38	$21.06	$20.53	690,348
2020-04-01	$22.05	$22.39	$20.55	$21.01	$20.48	816,790
2020-03-31	$22.66	$23.58	$22.16	$23.23	$22.65	1,038,760
2020-03-30	$24.02	$24.10	$22.43	$22.88	$22.30	1,552,674
2020-03-27	$22.85	$24.58	$22.14	$23.92	$23.32	962,234
2020-03-26	$22.82	$24.10	$21.73	$24.02	$23.42	1,813,661
2020-03-25	$24.13	$25.10	$22.73	$22.98	$22.40	1,751,724
2020-03-24	$22.51	$24.16	$22.21	$23.97	$23.37	1,034,136
2020-03-23	$20.28	$21.92	$17.81	$21.59	$21.05	1,588,500
2020-03-20	$22.70	$22.70	$19.14	$19.39	$18.90	1,885,252
2020-03-19	$17.27	$23.62	$16.93	$22.68	$22.11	1,322,564
2020-03-18	$20.69	$21.41	$16.38	$17.63	$17.19	1,390,501
2020-03-17	$22.19	$22.50	$19.67	$21.94	$21.39	1,398,403
2020-03-16	$25.55	$25.91	$21.59	$21.85	$21.30	1,065,760
2020-03-13	$27.90	$28.40	$25.17	$27.77	$26.89	1,202,548
2020-03-12	$27.29	$28.13	$25.97	$26.82	$25.97	1,132,079
2020-03-11	$30.39	$30.62	$28.79	$28.99	$28.07	722,115
2020-03-10	$31.56	$31.82	$29.95	$31.06	$30.07	893,026
2020-03-09	$30.27	$31.46	$29.48	$30.73	$29.75	865,009
2020-03-06	$30.98	$32.12	$30.80	$32.02	$31.00	798,611
2020-03-05	$32.01	$32.58	$31.41	$31.90	$30.89	1,568,251
2020-03-04	$32.60	$33.01	$31.98	$32.79	$31.75	679,875
2020-03-03	$32.86	$33.74	$31.76	$32.22	$31.20	1,266,736
2020-03-02	$32.79	$33.31	$31.88	$32.72	$31.68	1,421,451
2020-02-28	$31.65	$33.14	$31.65	$32.70	$31.66	1,789,120
2020-02-27	$31.43	$34.31	$31.01	$32.75	$31.71	2,506,730
2020-02-26	$34.84	$35.53	$34.52	$34.85	$33.74	1,155,158
2020-02-25	$35.43	$35.43	$34.39	$34.58	$33.48	786,766
2020-02-24	$34.96	$35.51	$34.60	$35.39	$34.26	937,663
2020-02-21	$37.22	$37.22	$36.18	$36.30	$35.15	517,683
2020-02-20	$37.07	$37.47	$36.91	$37.35	$36.16	577,485
2020-02-19	$37.70	$37.70	$36.97	$37.16	$35.98	844,971
2020-02-18	$37.06	$37.60	$36.86	$37.46	$36.27	682,264
2020-02-14	$37.99	$38.02	$37.24	$37.34	$36.15	704,478
2020-02-13	$38.12	$38.30	$37.32	$38.08	$36.87	486,623
2020-02-12	$36.93	$38.61	$36.76	$38.47	$37.25	1,118,889
2020-02-11	$36.52	$36.94	$36.06	$36.65	$35.48	952,729
2020-02-10	$37.22	$37.38	$36.38	$36.49	$35.33	951,383
2020-02-07	$38.79	$39.18	$37.28	$37.50	$36.31	529,840
2020-02-06	$39.17	$39.56	$38.43	$39.07	$37.83	580,706
2020-02-05	$38.79	$39.31	$38.36	$39.00	$37.76	814,623
2020-02-04	$39.26	$39.47	$38.19	$38.28	$37.06	1,060,362
2020-02-03	$38.82	$39.30	$38.41	$38.64	$37.41	1,034,718
2020-01-31	$40.05	$40.28	$38.39	$38.56	$37.33	925,305
2020-01-30	$40.22	$40.64	$39.76	$40.16	$38.88	365,316
2020-01-29	$41.17	$41.35	$40.53	$40.55	$39.26	401,809
2020-01-28	$41.20	$41.30	$40.76	$41.11	$39.80	375,555
2020-01-27	$40.58	$41.63	$40.32	$40.91	$39.61	446,112
2020-01-24	$42.11	$42.11	$41.12	$41.43	$40.11	287,760
2020-01-23	$41.63	$42.12	$40.80	$42.03	$40.69	649,831
2020-01-22	$41.74	$42.17	$41.59	$41.78	$40.45	648,070
2020-01-21	$42.34	$42.37	$41.37	$41.52	$40.20	555,296
2020-01-17	$42.55	$42.55	$42.09	$42.36	$41.01	393,523
2020-01-16	$41.96	$42.73	$41.90	$42.37	$41.02	378,115
2020-01-15	$42.03	$42.61	$41.50	$41.71	$40.38	441,628
2020-01-14	$42.07	$42.61	$41.92	$42.11	$40.77	478,152
2020-01-13	$41.58	$42.14	$41.36	$42.11	$40.77	366,264
2020-01-10	$42.01	$42.14	$41.31	$41.61	$40.29	431,346
2020-01-09	$42.77	$42.77	$41.93	$42.00	$40.66	360,202
2020-01-08	$42.71	$42.96	$42.32	$42.60	$41.25	479,226
2020-01-07	$43.32	$43.46	$42.66	$42.70	$41.34	438,607
2020-01-06	$42.83	$43.47	$42.51	$43.45	$42.07	562,502
2020-01-03	$42.58	$43.24	$42.50	$43.20	$41.83	559,807
2020-01-02	$43.09	$43.19	$42.54	$43.11	$41.74	363,606
2019-12-31	$42.79	$43.29	$42.79	$43.01	$41.64	337,549
2019-12-30	$42.78	$43.15	$41.62	$42.93	$41.57	497,871
2019-12-27	$42.82	$42.98	$42.42	$42.65	$41.29	277,613
2019-12-26	$43.41	$43.76	$42.39	$42.82	$41.46	495,301
2019-12-24	$43.32	$43.50	$42.12	$43.37	$41.99	246,121
2019-12-23	$43.66	$44.04	$42.83	$43.32	$41.94	749,284
2019-12-20	$43.05	$43.60	$42.74	$43.53	$42.15	2,092,044
2019-12-19	$43.03	$43.19	$42.46	$42.88	$41.52	433,604
2019-12-18	$42.62	$43.26	$42.38	$43.14	$41.77	669,930
2019-12-17	$42.57	$42.71	$42.01	$42.42	$41.07	448,658
2019-12-16	$42.66	$43.06	$42.16	$42.45	$41.10	783,130
2019-12-13	$42.40	$42.65	$41.99	$42.32	$40.97	409,352
2019-12-12	$41.96	$43.00	$41.70	$42.65	$41.15	488,258
2019-12-11	$42.39	$42.39	$41.88	$42.12	$40.64	372,942
2019-12-10	$42.75	$43.08	$42.18	$42.21	$40.72	456,948
2019-12-09	$42.75	$43.18	$42.66	$42.87	$41.36	567,863
2019-12-06	$42.72	$43.33	$42.69	$42.87	$41.36	583,228
2019-12-05	$42.22	$42.55	$42.04	$42.29	$40.80	587,459
2019-12-04	$41.58	$42.37	$41.42	$41.96	$40.48	807,176
2019-12-03	$41.33	$41.71	$41.04	$41.20	$39.75	546,120
2019-12-02	$42.71	$42.74	$41.81	$41.91	$40.43	471,746
2019-11-29	$42.75	$42.96	$42.45	$42.47	$40.97	289,853
2019-11-27	$43.51	$43.64	$42.78	$43.00	$41.49	470,666
2019-11-26	$43.13	$43.44	$42.85	$43.29	$41.77	639,116
2019-11-25	$42.78	$43.43	$42.63	$43.00	$41.49	574,204
2019-11-22	$42.43	$42.75	$42.18	$42.61	$41.11	314,979
2019-11-21	$43.01	$43.21	$42.18	$42.29	$40.80	455,355
2019-11-20	$43.34	$43.38	$42.61	$42.92	$41.41	507,084
2019-11-19	$44.42	$44.80	$43.40	$43.44	$41.91	551,978
2019-11-18	$44.15	$44.33	$43.97	$44.28	$42.72	478,443
2019-11-15	$44.01	$44.25	$43.77	$44.24	$42.68	400,179
2019-11-14	$43.55	$43.74	$43.22	$43.72	$42.18	393,823
2019-11-13	$42.78	$43.63	$42.51	$43.50	$41.97	676,332
2019-11-12	$43.57	$43.67	$43.10	$43.18	$41.66	369,173
2019-11-11	$42.94	$43.34	$42.56	$43.33	$41.80	617,993
2019-11-08	$42.72	$43.55	$42.59	$43.18	$41.66	993,703
2019-11-07	$42.69	$43.91	$42.69	$43.03	$41.51	861,724
2019-11-06	$42.57	$42.71	$42.09	$42.55	$41.05	814,873
2019-11-05	$41.90	$42.89	$41.65	$42.76	$41.25	1,294,676
2019-11-04	$41.55	$41.85	$41.33	$41.69	$40.22	699,248
2019-11-01	$41.50	$41.86	$41.05	$41.32	$39.87	792,601
2019-10-31	$41.11	$41.22	$40.55	$41.18	$39.73	833,103
2019-10-30	$41.10	$41.49	$40.55	$41.12	$39.67	1,147,979
2019-10-29	$39.94	$41.26	$39.00	$40.88	$39.44	2,715,566
2019-10-28	$35.84	$36.34	$35.77	$35.86	$34.60	802,640
2019-10-25	$35.85	$36.35	$35.47	$35.94	$34.67	582,599
2019-10-24	$36.17	$36.17	$35.60	$35.94	$34.67	432,209
2019-10-23	$36.68	$36.68	$35.74	$35.88	$34.62	585,161
2019-10-22	$36.07	$37.09	$35.96	$36.72	$35.43	471,396
2019-10-21	$36.56	$36.86	$36.14	$36.23	$34.95	420,586
2019-10-18	$35.75	$36.38	$35.58	$36.24	$34.96	554,581
2019-10-17	$36.24	$36.37	$35.72	$36.10	$34.83	473,303
2019-10-16	$36.02	$36.16	$35.65	$36.00	$34.73	374,657
2019-10-15	$35.89	$36.13	$35.59	$36.10	$34.83	485,678
2019-10-14	$35.64	$36.10	$35.40	$35.81	$34.55	299,322
2019-10-11	$34.92	$36.23	$34.65	$35.74	$34.48	966,407
2019-10-10	$33.87	$34.55	$33.75	$34.34	$33.13	817,527
2019-10-09	$33.82	$33.89	$33.47	$33.74	$32.55	715,432
2019-10-08	$33.64	$34.00	$33.20	$33.47	$32.29	729,906
2019-10-07	$34.36	$34.63	$34.00	$34.21	$33.01	541,900
2019-10-04	$34.46	$34.46	$33.79	$34.43	$33.22	500,959
2019-10-03	$34.24	$34.35	$33.62	$34.35	$33.14	571,274
2019-10-02	$34.81	$34.81	$33.91	$34.30	$33.09	600,002
2019-10-01	$35.87	$36.38	$34.86	$34.97	$33.74	557,193
2019-09-30	$35.30	$35.92	$35.30	$35.79	$34.53	542,171
2019-09-27	$35.85	$36.35	$35.44	$35.59	$34.34	530,577
2019-09-26	$35.74	$36.06	$35.33	$35.67	$34.41	371,768
2019-09-25	$34.98	$36.10	$34.98	$35.83	$34.57	491,180
2019-09-24	$35.18	$35.45	$34.73	$34.94	$33.71	558,417
2019-09-23	$34.21	$35.29	$34.21	$35.04	$33.81	443,340
2019-09-20	$35.01	$35.24	$34.33	$34.36	$33.15	1,063,066
2019-09-19	$34.64	$35.16	$34.59	$35.00	$33.77	687,384
2019-09-18	$35.09	$35.16	$34.14	$34.49	$33.28	670,665
2019-09-17	$35.28	$35.60	$34.86	$35.04	$33.81	452,729
2019-09-16	$35.50	$36.08	$35.23	$35.48	$34.23	530,018
2019-09-13	$36.23	$36.52	$35.74	$35.85	$34.45	569,297
2019-09-12	$36.21	$36.45	$35.75	$36.11	$34.70	678,024
2019-09-11	$36.10	$36.25	$35.35	$36.23	$34.82	827,732
2019-09-10	$36.16	$36.82	$35.75	$35.90	$34.50	818,316
2019-09-09	$34.89	$36.24	$34.48	$36.19	$34.78	1,140,670
2019-09-06	$34.61	$35.05	$34.56	$34.68	$33.33	434,642
2019-09-05	$33.79	$34.89	$33.62	$34.77	$33.41	649,389
2019-09-04	$33.10	$33.38	$32.81	$33.24	$31.94	493,722
2019-09-03	$32.81	$33.10	$32.38	$32.65	$31.38	522,305
2019-08-30	$33.41	$33.71	$33.03	$33.22	$31.92	513,032
2019-08-29	$32.32	$33.29	$32.06	$33.19	$31.90	711,390
2019-08-28	$31.07	$32.08	$30.93	$31.90	$30.66	448,261
2019-08-27	$31.25	$31.47	$30.99	$31.19	$29.97	611,643
2019-08-26	$30.46	$31.05	$30.21	$30.88	$29.68	591,254
2019-08-23	$31.70	$31.73	$29.86	$30.01	$28.84	908,241
2019-08-22	$31.40	$32.34	$31.27	$32.15	$30.90	687,398
2019-08-21	$30.90	$31.43	$30.75	$31.27	$30.05	610,778
2019-08-20	$30.40	$30.69	$30.17	$30.45	$29.26	599,563
2019-08-19	$30.58	$30.91	$30.47	$30.60	$29.41	614,650
2019-08-16	$29.62	$30.45	$29.62	$30.14	$28.96	578,999
2019-08-15	$30.11	$30.16	$29.31	$29.37	$28.22	640,964
2019-08-14	$29.49	$30.39	$28.95	$30.12	$28.95	940,693
2019-08-13	$29.04	$31.28	$29.04	$30.28	$29.10	1,084,721
2019-08-12	$29.81	$29.98	$29.22	$29.28	$28.14	531,961
2019-08-09	$30.85	$30.92	$30.07	$30.12	$28.95	501,845
2019-08-08	$30.48	$31.22	$30.48	$31.06	$29.85	610,605
2019-08-07	$30.07	$30.67	$29.73	$30.23	$29.05	579,837
2019-08-06	$29.75	$30.57	$29.40	$30.55	$29.36	630,819
2019-08-05	$30.00	$30.02	$28.85	$29.49	$28.34	1,077,994
2019-08-02	$30.96	$30.96	$30.09	$30.68	$29.48	912,232
2019-08-01	$34.45	$35.05	$31.03	$31.27	$30.05	1,447,719
2019-07-31	$34.42	$34.90	$33.84	$34.51	$33.16	879,054
2019-07-30	$34.92	$34.92	$33.08	$34.29	$32.95	920,673
2019-07-29	$34.20	$34.61	$33.51	$33.73	$32.41	687,515
2019-07-26	$34.10	$34.49	$33.42	$34.13	$32.80	417,320
2019-07-25	$34.12	$34.54	$33.99	$34.01	$32.68	594,715
2019-07-24	$33.98	$34.57	$33.58	$34.24	$32.90	538,329
2019-07-23	$33.79	$34.28	$33.50	$34.02	$32.69	555,393
2019-07-22	$33.62	$33.87	$33.12	$33.51	$32.20	892,510
2019-07-19	$32.97	$33.65	$32.42	$33.51	$32.20	710,889
2019-07-18	$33.08	$33.23	$32.51	$33.02	$31.73	473,347
2019-07-17	$33.38	$33.38	$32.79	$32.97	$31.68	655,486
2019-07-16	$33.20	$33.63	$33.20	$33.39	$32.09	397,569
2019-07-15	$32.97	$33.35	$32.71	$33.01	$31.72	592,864
2019-07-12	$32.18	$33.13	$32.18	$32.90	$31.62	513,489
2019-07-11	$32.31	$32.44	$31.55	$32.05	$30.80	677,837
2019-07-10	$32.48	$32.54	$31.98	$32.23	$30.97	531,109
2019-07-09	$32.76	$33.01	$32.14	$32.27	$31.01	412,211
2019-07-08	$33.40	$33.69	$32.65	$32.95	$31.66	426,722
2019-07-05	$33.38	$33.75	$33.17	$33.60	$32.29	273,500
2019-07-03	$33.37	$33.68	$33.24	$33.46	$32.15	373,232
2019-07-02	$33.91	$34.22	$32.99	$33.24	$31.94	458,179
2019-07-01	$34.39	$35.14	$33.63	$33.92	$32.60	517,598
2019-06-28	$33.57	$34.33	$33.42	$33.95	$32.63	952,522
2019-06-27	$32.52	$33.49	$32.52	$33.37	$32.07	578,180
2019-06-26	$31.73	$32.35	$31.09	$32.29	$31.03	545,922
2019-06-25	$32.24	$32.24	$31.57	$31.66	$30.43	508,560
2019-06-24	$32.27	$32.58	$32.03	$32.10	$30.85	355,159
2019-06-21	$31.69	$32.35	$31.45	$32.12	$30.87	687,899
2019-06-20	$31.98	$32.03	$31.49	$31.80	$30.56	315,898
2019-06-19	$32.46	$32.46	$31.39	$31.66	$30.43	854,241
2019-06-18	$32.03	$32.66	$31.82	$32.52	$31.25	1,107,975
2019-06-17	$33.21	$33.21	$31.81	$31.89	$30.65	668,787
2019-06-14	$33.12	$33.58	$32.95	$33.23	$31.79	578,078
2019-06-13	$32.59	$33.39	$32.34	$33.18	$31.75	537,982
2019-06-12	$32.52	$32.76	$32.34	$32.46	$31.06	323,493
2019-06-11	$32.74	$32.98	$32.32	$32.64	$31.23	473,038
2019-06-10	$32.12	$32.63	$31.89	$32.41	$31.01	516,125
2019-06-07	$31.46	$31.90	$31.30	$31.85	$30.47	388,015
2019-06-06	$31.95	$31.95	$30.78	$31.27	$29.92	715,857
2019-06-05	$31.98	$32.46	$31.70	$32.18	$30.79	699,367
2019-06-04	$31.41	$31.82	$31.37	$31.79	$30.42	524,407
2019-06-03	$30.09	$31.05	$30.09	$30.91	$29.57	868,692
2019-05-31	$30.00	$30.29	$29.43	$30.26	$28.95	722,807
2019-05-30	$30.35	$30.92	$30.15	$30.58	$29.26	424,637
2019-05-29	$30.47	$30.49	$29.79	$30.37	$29.06	519,585
2019-05-28	$30.81	$31.10	$30.16	$30.27	$28.96	504,994
2019-05-24	$30.51	$30.98	$30.29	$30.71	$29.38	415,198
2019-05-23	$31.08	$31.09	$30.19	$30.29	$28.98	632,358
2019-05-22	$31.34	$31.64	$31.15	$31.29	$29.94	524,309
2019-05-21	$30.85	$31.58	$30.58	$31.49	$30.13	536,748
2019-05-20	$31.11	$31.30	$30.74	$30.79	$29.46	676,455
2019-05-17	$31.72	$32.23	$31.48	$31.51	$30.15	567,848
2019-05-16	$31.86	$32.45	$31.85	$31.86	$30.48	401,487
2019-05-15	$31.49	$32.04	$31.21	$31.72	$30.35	483,953
2019-05-14	$30.78	$32.09	$30.72	$31.87	$30.49	1,032,170
2019-05-13	$32.44	$32.50	$31.60	$31.77	$30.40	702,064
2019-05-10	$33.42	$33.43	$32.33	$33.12	$31.69	497,433
2019-05-09	$33.23	$33.68	$32.83	$33.44	$32.00	491,408
2019-05-08	$33.38	$33.97	$33.03	$33.63	$32.18	596,128
2019-05-07	$35.07	$35.15	$33.17	$33.51	$32.06	1,090,756
2019-05-06	$36.04	$36.34	$35.11	$35.24	$33.72	733,661
2019-05-03	$36.47	$36.83	$36.40	$36.70	$35.11	351,548
2019-05-02	$35.50	$36.42	$35.50	$36.37	$34.80	470,464
2019-05-01	$36.42	$36.42	$35.45	$35.47	$33.94	749,780
2019-04-30	$36.20	$36.58	$36.06	$36.35	$34.78	662,074
2019-04-29	$36.05	$36.33	$35.73	$36.21	$34.65	653,148
2019-04-26	$35.31	$35.94	$34.84	$35.83	$34.28	612,611
2019-04-25	$35.62	$36.87	$34.58	$35.01	$33.50	1,167,448
2019-04-24	$33.49	$34.30	$33.40	$34.00	$32.53	666,666
2019-04-23	$32.74	$33.38	$32.53	$33.31	$31.87	537,618
2019-04-22	$33.43	$33.43	$32.55	$32.57	$31.16	364,756
2019-04-18	$33.50	$34.01	$33.19	$33.52	$32.07	465,228
2019-04-17	$33.95	$34.01	$33.56	$33.62	$32.17	479,699
2019-04-16	$33.65	$33.92	$33.57	$33.75	$32.29	364,551
2019-04-15	$33.42	$33.72	$33.26	$33.61	$32.16	422,211
2019-04-12	$33.12	$33.35	$32.89	$33.29	$31.85	472,384
2019-04-11	$33.20	$33.46	$32.67	$32.94	$31.52	427,328
2019-04-10	$32.90	$33.22	$32.82	$33.16	$31.73	480,127
2019-04-09	$33.43	$33.60	$32.89	$32.96	$31.54	520,344
2019-04-08	$34.39	$34.39	$33.47	$33.65	$32.20	475,798
2019-04-05	$34.46	$34.64	$34.14	$34.26	$32.78	341,521
2019-04-04	$33.85	$34.48	$33.83	$34.42	$32.93	354,014
2019-04-03	$34.06	$34.16	$33.72	$33.77	$32.31	287,120
2019-04-02	$34.19	$34.19	$33.69	$33.86	$32.40	431,099
2019-04-01	$34.06	$34.25	$33.76	$34.20	$32.72	297,364
2019-03-29	$34.05	$34.22	$33.71	$33.84	$32.38	561,787
2019-03-28	$33.80	$34.13	$33.52	$34.01	$32.54	491,681
2019-03-27	$33.15	$33.72	$33.13	$33.54	$32.09	408,654
2019-03-26	$32.87	$33.22	$32.52	$33.15	$31.72	443,845
2019-03-25	$32.20	$32.92	$32.05	$32.74	$31.33	494,750
2019-03-22	$33.00	$33.00	$32.15	$32.17	$30.78	613,206
2019-03-21	$33.02	$33.57	$32.81	$33.29	$31.85	496,335
2019-03-20	$33.00	$33.41	$32.60	$33.03	$31.60	558,379
2019-03-19	$33.17	$33.48	$32.78	$33.00	$31.57	617,434
2019-03-18	$32.56	$33.20	$32.41	$33.11	$31.68	590,354
2019-03-15	$32.69	$33.10	$32.57	$32.57	$31.03	1,344,333
2019-03-14	$32.66	$32.95	$32.30	$32.77	$31.22	667,746
2019-03-13	$32.48	$32.95	$32.36	$32.62	$31.08	470,722
2019-03-12	$32.50	$32.63	$31.90	$32.41	$30.88	380,316
2019-03-11	$32.22	$32.69	$32.22	$32.44	$30.91	588,709
2019-03-08	$32.27	$32.44	$31.88	$32.13	$30.61	328,319
2019-03-07	$32.49	$32.85	$32.19	$32.44	$30.91	416,708
2019-03-06	$32.83	$33.01	$32.46	$32.50	$30.96	527,070
2019-03-05	$33.12	$33.34	$32.70	$32.79	$31.24	577,720
2019-03-04	$33.62	$33.70	$32.96	$33.06	$31.50	447,712
2019-03-01	$33.34	$34.09	$33.01	$33.50	$31.92	568,591
2019-02-28	$33.75	$33.92	$32.99	$32.99	$31.43	982,942
2019-02-27	$33.40	$35.38	$33.40	$33.97	$32.37	1,541,517
2019-02-26	$33.16	$33.37	$32.78	$32.78	$31.23	935,209
2019-02-25	$32.85	$33.61	$32.80	$33.16	$31.59	690,202
2019-02-22	$32.54	$32.66	$32.20	$32.66	$31.12	601,639
2019-02-21	$32.43	$33.00	$32.23	$32.56	$31.02	614,296
2019-02-20	$33.48	$33.51	$32.34	$32.63	$31.09	1,105,512
2019-02-19	$34.38	$34.38	$33.24	$33.71	$32.12	1,192,746
2019-02-15	$34.52	$34.87	$34.14	$34.41	$32.78	855,950
2019-02-14	$34.33	$34.62	$33.42	$34.35	$32.73	912,427
2019-02-13	$34.48	$34.84	$34.17	$34.62	$32.98	632,099
2019-02-12	$34.11	$34.58	$34.00	$34.38	$32.76	490,223
2019-02-11	$33.64	$34.09	$33.52	$33.92	$32.32	493,341
2019-02-08	$33.98	$34.13	$33.38	$33.56	$31.97	356,225
2019-02-07	$33.83	$34.03	$33.63	$33.98	$32.38	423,207
2019-02-06	$34.02	$34.02	$33.56	$33.90	$32.30	298,293
2019-02-05	$33.84	$34.38	$33.48	$33.92	$32.32	505,986
2019-02-04	$32.93	$33.70	$32.59	$33.69	$32.10	575,357
2019-02-01	$32.95	$33.20	$32.61	$32.95	$31.39	503,298
2019-01-31	$31.50	$32.69	$31.50	$32.65	$31.11	434,087
2019-01-30	$32.29	$32.66	$31.83	$32.55	$31.01	367,707
2019-01-29	$32.44	$32.44	$31.92	$32.04	$30.53	394,153
2019-01-28	$32.13	$32.74	$32.06	$32.40	$30.87	310,019
2019-01-25	$32.34	$32.88	$32.03	$32.40	$30.87	362,628
2019-01-24	$31.93	$32.11	$31.62	$32.06	$30.55	352,625
2019-01-23	$32.04	$32.41	$31.36	$31.85	$30.35	383,309
2019-01-22	$32.08	$32.24	$31.61	$31.88	$30.37	313,261
2019-01-18	$32.00	$32.53	$31.87	$32.16	$30.64	477,560
2019-01-17	$31.01	$31.96	$30.98	$31.83	$30.33	498,114
2019-01-16	$31.17	$31.40	$30.88	$31.19	$29.72	293,566
2019-01-15	$31.24	$31.30	$30.67	$31.12	$29.65	374,911
2019-01-14	$30.79	$31.41	$30.63	$31.09	$29.62	348,149
2019-01-11	$31.26	$31.71	$30.81	$30.96	$29.50	801,429
2019-01-10	$31.74	$32.08	$31.09	$31.27	$29.79	739,866
2019-01-09	$32.67	$32.76	$32.29	$32.31	$30.78	391,254
2019-01-08	$32.12	$32.56	$31.88	$32.48	$30.95	425,798
2019-01-07	$31.01	$32.02	$30.71	$31.73	$30.23	396,111
2019-01-04	$30.60	$31.05	$30.12	$31.00	$29.54	488,332
2019-01-03	$30.33	$30.66	$29.95	$30.05	$28.63	365,513
2019-01-02	$29.93	$30.74	$29.71	$30.48	$29.04	652,136
2018-12-31	$30.20	$30.36	$29.65	$30.26	$28.83	594,460
2018-12-28	$30.09	$31.03	$29.41	$30.08	$28.66	453,410
2018-12-27	$29.31	$29.96	$28.75	$29.88	$28.47	413,823
2018-12-26	$28.11	$29.98	$27.88	$29.89	$28.48	502,770
2018-12-24	$28.59	$28.64	$27.89	$27.93	$26.61	306,028
2018-12-21	$28.98	$29.79	$28.55	$28.59	$27.24	1,320,580
2018-12-20	$29.40	$29.98	$28.65	$28.90	$27.54	844,165
2018-12-19	$29.45	$30.17	$29.17	$29.46	$27.93	876,047
2018-12-18	$29.15	$30.06	$28.97	$29.38	$27.86	733,083
2018-12-17	$28.65	$29.46	$28.15	$28.95	$27.45	923,121
2018-12-14	$28.62	$29.74	$28.36	$28.78	$27.29	707,915
2018-12-13	$29.94	$30.15	$28.79	$28.90	$27.40	634,282
2018-12-12	$29.73	$30.49	$29.73	$29.86	$28.31	665,888
2018-12-11	$29.63	$29.91	$29.16	$29.57	$28.04	411,862
2018-12-10	$29.09	$29.52	$28.61	$29.05	$27.54	708,545
2018-12-07	$30.17	$30.52	$28.81	$29.09	$27.58	630,291
2018-12-06	$29.88	$31.06	$29.41	$30.20	$28.63	836,377
2018-12-04	$32.70	$32.98	$30.08	$30.16	$28.60	895,352
2018-12-03	$32.50	$33.45	$32.50	$32.98	$31.27	870,054
2018-11-30	$31.49	$32.38	$30.88	$32.23	$30.56	785,230
2018-11-29	$31.84	$32.09	$31.10	$31.48	$29.85	500,310
2018-11-28	$31.47	$31.99	$31.07	$31.85	$30.20	578,862
2018-11-27	$31.42	$31.57	$30.86	$31.31	$29.69	1,067,494
2018-11-26	$31.15	$31.96	$30.67	$31.69	$30.05	540,876
2018-11-23	$31.05	$31.30	$30.70	$30.93	$29.33	367,637
2018-11-21	$30.82	$31.56	$30.52	$31.27	$29.65	577,760
2018-11-20	$30.54	$31.10	$30.00	$30.59	$29.00	502,911
2018-11-19	$31.93	$32.28	$30.85	$31.04	$29.43	780,569
2018-11-16	$31.88	$32.06	$31.09	$32.01	$30.35	797,743
2018-11-15	$31.88	$32.34	$31.31	$32.13	$30.46	900,406
2018-11-14	$32.35	$33.02	$31.90	$32.09	$30.43	606,982
2018-11-13	$32.27	$32.58	$31.86	$32.03	$30.37	620,842
2018-11-12	$32.43	$33.07	$32.04	$32.12	$30.46	789,895
2018-11-09	$33.03	$33.20	$32.15	$32.43	$30.75	572,108
2018-11-08	$32.55	$33.33	$32.36	$33.08	$31.37	634,065
2018-11-07	$32.07	$32.81	$31.61	$32.73	$31.03	796,425
2018-11-06	$31.93	$32.30	$31.63	$32.04	$30.38	594,987
2018-11-05	$32.50	$32.96	$31.83	$32.07	$30.41	800,447
2018-11-02	$32.64	$33.12	$31.77	$32.41	$30.73	774,310
2018-11-01	$31.48	$32.74	$30.86	$32.46	$30.78	890,440
2018-10-31	$32.00	$32.61	$30.91	$31.27	$29.65	1,332,712
2018-10-30	$30.14	$32.40	$29.29	$32.01	$30.35	1,619,005
2018-10-29	$28.69	$29.96	$28.55	$29.13	$27.62	1,588,969
2018-10-26	$28.13	$28.94	$27.94	$28.36	$26.89	995,961
2018-10-25	$28.35	$28.87	$28.25	$28.45	$26.98	701,221
2018-10-24	$28.77	$29.10	$28.33	$28.36	$26.89	1,275,688
2018-10-23	$28.69	$28.90	$27.89	$28.71	$27.22	650,599
2018-10-22	$28.02	$29.32	$27.90	$28.88	$27.38	1,029,666
2018-10-19	$29.03	$29.03	$27.99	$28.10	$26.64	1,107,633
2018-10-18	$30.04	$30.12	$28.95	$28.98	$27.48	1,088,288
2018-10-17	$30.53	$30.60	$30.09	$30.23	$28.66	948,768
2018-10-16	$30.02	$30.72	$29.65	$30.64	$29.05	1,036,850
2018-10-15	$30.22	$30.52	$29.99	$30.00	$28.45	1,189,997
2018-10-12	$30.72	$31.29	$29.90	$30.28	$28.71	1,398,314
2018-10-11	$45.66	$46.15	$44.86	$45.17	$28.55	1,359,763
2018-10-10	$48.60	$48.60	$45.72	$45.81	$28.96	1,403,742
2018-10-09	$49.60	$50.19	$48.49	$48.76	$30.82	847,791
2018-10-08	$49.02	$50.10	$48.26	$49.75	$31.45	1,017,261
2018-10-05	$49.87	$50.00	$48.61	$49.15	$31.07	1,180,335
2018-10-04	$50.61	$50.62	$49.62	$49.83	$31.50	1,631,773
2018-10-03	$50.80	$51.12	$50.30	$50.63	$32.00	662,307
2018-10-02	$52.11	$52.21	$49.74	$50.46	$31.90	1,947,936
2018-10-01	$53.09	$53.34	$51.95	$52.31	$33.07	763,215
2018-09-28	$53.80	$54.45	$52.65	$52.90	$33.44	808,906
2018-09-27	$54.35	$54.35	$53.40	$53.80	$34.01	1,306,321
2018-09-26	$54.55	$55.40	$54.10	$54.25	$34.29	1,270,930
2018-09-25	$55.70	$55.70	$54.30	$54.55	$34.48	892,945
2018-09-24	$56.80	$56.90	$55.05	$55.65	$35.18	997,746
2018-09-21	$58.30	$58.68	$56.45	$56.55	$35.75	1,198,405
2018-09-20	$57.05	$58.50	$56.11	$58.35	$36.88	708,501
2018-09-19	$57.65	$57.80	$56.80	$57.00	$36.03	594,552
2018-09-18	$56.75	$58.25	$56.50	$57.65	$36.44	644,542
2018-09-17	$56.45	$57.15	$55.68	$56.75	$35.87	533,932
2018-09-14	$56.15	$56.60	$55.36	$55.95	$35.24	404,098
2018-09-13	$56.35	$56.85	$55.93	$56.05	$35.31	281,463
2018-09-12	$56.90	$56.90	$55.30	$56.30	$35.46	416,611
2018-09-11	$56.85	$57.40	$56.75	$56.80	$35.78	218,350
2018-09-10	$56.35	$57.25	$55.41	$56.80	$35.78	395,649
2018-09-07	$56.30	$57.10	$55.90	$56.05	$35.31	448,201
2018-09-06	$57.50	$57.70	$56.35	$56.35	$35.49	332,200
2018-09-05	$57.55	$57.70	$56.85	$57.35	$36.12	353,871
2018-09-04	$58.05	$58.15	$57.25	$57.65	$36.31	360,994
2018-08-31	$57.50	$58.25	$57.10	$58.15	$36.63	380,494
2018-08-30	$57.35	$57.85	$56.90	$57.55	$36.25	342,850
2018-08-29	$56.90	$57.40	$55.35	$57.35	$36.12	483,972
2018-08-28	$57.45	$57.93	$56.60	$56.90	$35.84	707,358
2018-08-27	$58.45	$58.70	$56.95	$57.15	$36.00	663,411
2018-08-24	$58.35	$58.95	$57.80	$58.30	$36.72	632,127
2018-08-23	$57.65	$58.70	$57.20	$58.55	$36.88	656,346
2018-08-22	$57.65	$58.25	$57.55	$57.60	$36.28	358,429
2018-08-21	$57.50	$57.90	$57.05	$57.60	$36.28	343,099
2018-08-20	$56.95	$57.40	$56.65	$57.20	$36.03	357,415
2018-08-17	$56.05	$56.93	$55.85	$56.90	$35.84	278,505
2018-08-16	$57.00	$57.30	$56.01	$56.15	$35.37	333,132
2018-08-15	$57.30	$57.30	$56.23	$56.65	$35.68	386,311
2018-08-14	$56.40	$57.75	$56.40	$57.50	$36.22	451,746
2018-08-13	$56.80	$57.45	$56.25	$56.30	$35.46	512,887
2018-08-10	$56.15	$57.30	$55.86	$56.65	$35.68	423,606
2018-08-09	$55.80	$57.50	$55.33	$56.45	$35.56	549,234
2018-08-08	$55.85	$56.25	$55.50	$55.70	$35.09	516,117
2018-08-07	$55.35	$55.85	$54.88	$55.75	$35.12	381,837
2018-08-06	$55.85	$56.15	$55.00	$55.15	$34.74	412,075
2018-08-03	$55.25	$56.65	$55.25	$55.90	$35.21	691,393
2018-08-02	$55.25	$56.50	$55.00	$56.00	$35.27	596,634
2018-08-01	$53.80	$55.50	$53.21	$55.15	$34.74	1,014,219
2018-07-31	$53.70	$54.70	$51.90	$54.05	$34.05	1,266,753
2018-07-30	$53.70	$54.35	$53.05	$53.75	$33.86	1,354,480
2018-07-27	$55.35	$55.35	$53.10	$53.55	$33.73	532,297
2018-07-26	$54.90	$55.85	$54.63	$55.15	$34.74	339,066
2018-07-25	$54.05	$54.95	$53.91	$54.85	$34.55	378,493
2018-07-24	$54.80	$55.05	$53.58	$53.95	$33.98	544,456
2018-07-23	$55.30	$55.48	$54.20	$54.45	$34.30	712,306
2018-07-20	$56.10	$56.26	$55.10	$55.15	$34.74	654,076
2018-07-19	$55.60	$56.70	$55.20	$56.25	$35.43	553,911
2018-07-18	$54.05	$55.60	$54.05	$55.50	$34.96	949,249
2018-07-17	$53.10	$55.50	$53.10	$53.90	$33.95	918,994
2018-07-16	$52.30	$53.00	$52.05	$52.95	$33.35	891,340
2018-07-13	$52.25	$52.70	$51.95	$52.15	$32.85	484,828
2018-07-12	$53.40	$53.40	$51.83	$52.30	$32.94	731,211
2018-07-11	$53.40	$54.00	$52.15	$53.30	$33.57	683,932
2018-07-10	$54.10	$54.30	$53.65	$54.15	$34.11	507,031
2018-07-09	$54.10	$54.20	$53.60	$54.10	$34.08	332,871
2018-07-06	$54.20	$54.20	$53.35	$53.75	$33.86	471,166
2018-07-05	$54.15	$55.05	$53.60	$54.25	$34.17	335,352
2018-07-03	$53.75	$54.45	$53.50	$54.05	$34.05	413,596
2018-07-02	$52.85	$53.60	$51.81	$53.60	$33.76	532,098
2018-06-29	$54.35	$55.10	$53.10	$53.10	$33.45	731,458
2018-06-28	$53.05	$54.15	$53.05	$54.10	$34.08	470,476
2018-06-27	$54.10	$54.10	$52.90	$52.95	$33.35	794,106
2018-06-26	$52.20	$53.65	$51.90	$53.55	$33.73	606,948
2018-06-25	$52.95	$53.40	$51.85	$52.20	$32.88	881,493
2018-06-22	$53.80	$54.05	$52.95	$53.15	$33.48	624,568
2018-06-21	$53.95	$54.35	$53.60	$53.70	$33.83	498,306
2018-06-20	$54.25	$54.25	$53.00	$54.05	$34.05	515,482
2018-06-19	$53.95	$54.25	$53.15	$54.20	$34.14	510,016
2018-06-18	$53.70	$54.35	$53.45	$54.18	$34.13	380,646
2018-06-15	$53.75	$54.40	$53.65	$53.93	$33.97	641,658
2018-06-14	$53.55	$53.95	$53.20	$53.90	$33.95	674,505
2018-06-13	$54.35	$54.80	$53.15	$53.45	$33.67	856,165
2018-06-12	$54.65	$54.85	$54.25	$54.43	$34.29	695,497
2018-06-11	$55.20	$55.38	$54.03	$54.35	$34.23	818,506
2018-06-08	$54.85	$55.50	$54.15	$55.15	$34.61	590,670
2018-06-07	$55.25	$55.25	$54.39	$54.50	$34.20	337,891
2018-06-06	$54.65	$54.75	$53.70	$54.70	$34.33	604,819
2018-06-05	$53.90	$54.10	$53.10	$54.00	$33.89	606,288
2018-06-04	$53.40	$54.13	$52.95	$54.10	$33.95	503,805
2018-06-01	$53.10	$54.80	$52.63	$53.05	$33.29	735,351
2018-05-31	$53.60	$53.94	$52.83	$52.85	$33.17	440,734
2018-05-30	$53.40	$54.00	$53.20	$53.50	$33.58	384,330
2018-05-29	$52.50	$53.45	$52.25	$53.05	$33.29	534,867
2018-05-25	$52.50	$52.90	$51.10	$52.88	$33.19	324,256
2018-05-24	$51.65	$52.75	$51.65	$52.50	$32.95	546,504
2018-05-23	$51.35	$52.25	$50.85	$51.70	$32.45	337,858
2018-05-22	$51.60	$52.15	$51.30	$51.35	$32.23	310,521
2018-05-21	$50.95	$51.85	$50.80	$51.70	$32.45	515,298
2018-05-18	$50.85	$51.20	$50.65	$50.85	$31.91	597,061
2018-05-17	$51.30	$51.45	$50.35	$50.65	$31.79	793,908
2018-05-16	$50.40	$51.50	$50.15	$51.15	$32.10	731,494
2018-05-15	$49.10	$50.43	$49.00	$50.10	$31.44	631,027
2018-05-14	$48.80	$49.40	$48.70	$49.10	$30.81	361,461
2018-05-11	$48.90	$49.25	$48.55	$48.85	$30.66	318,514
2018-05-10	$49.15	$49.15	$48.55	$48.80	$30.63	310,362
2018-05-09	$48.95	$49.35	$48.15	$49.20	$30.88	499,305
2018-05-08	$48.40	$49.00	$47.31	$48.75	$30.59	945,751
2018-05-07	$48.65	$48.65	$47.90	$48.35	$30.34	386,505
2018-05-04	$47.90	$48.75	$47.65	$48.40	$30.38	564,130
2018-05-03	$48.45	$48.45	$47.78	$47.90	$30.06	400,213
2018-05-02	$48.10	$48.85	$47.60	$48.70	$30.56	457,462
2018-05-01	$48.15	$48.30	$47.05	$48.20	$30.25	542,401
2018-04-30	$48.45	$48.80	$48.00	$48.25	$30.28	683,643
2018-04-27	$48.00	$49.15	$47.58	$48.45	$30.41	743,256
2018-04-26	$46.90	$48.20	$46.90	$48.05	$30.16	532,024
2018-04-25	$47.15	$47.80	$47.00	$47.50	$29.81	744,484
2018-04-24	$46.70	$47.55	$46.13	$47.15	$29.59	1,369,204
2018-04-23	$47.85	$48.00	$46.20	$46.40	$29.12	1,285,432
2018-04-20	$46.75	$47.90	$45.95	$47.25	$29.65	1,647,874
2018-04-19	$47.20	$47.45	$45.83	$46.45	$29.15	1,389,798
2018-04-18	$47.40	$47.90	$47.30	$47.40	$29.75	1,457,092
2018-04-17	$46.85	$47.41	$46.35	$46.80	$29.37	542,619
2018-04-16	$46.70	$46.90	$45.90	$46.65	$29.28	484,216
2018-04-13	$46.85	$46.85	$45.95	$46.30	$29.06	630,282
2018-04-12	$45.95	$46.95	$45.95	$46.50	$29.18	571,224
2018-04-11	$45.95	$46.65	$45.30	$46.55	$29.21	617,685
2018-04-10	$46.55	$46.55	$45.75	$46.30	$29.06	465,030
2018-04-09	$46.50	$47.30	$45.90	$45.95	$28.84	570,192
2018-04-06	$46.25	$47.30	$44.98	$46.05	$28.90	670,828
2018-04-05	$44.85	$46.70	$44.65	$46.65	$29.28	492,237
2018-04-04	$43.40	$45.75	$43.40	$45.55	$28.59	681,490
2018-04-03	$43.35	$44.18	$43.35	$44.00	$27.61	572,230
2018-04-02	$43.70	$44.50	$42.90	$43.10	$27.05	482,190
2018-03-29	$43.65	$44.15	$43.60	$43.90	$27.55	563,301
2018-03-28	$43.15	$43.80	$43.00	$43.50	$27.30	760,408
2018-03-27	$43.60	$43.85	$42.90	$43.00	$26.99	568,407
2018-03-26	$43.20	$43.75	$42.80	$43.55	$27.33	706,675
2018-03-23	$44.50	$44.50	$42.35	$42.50	$26.67	1,539,145
2018-03-22	$45.60	$45.90	$44.20	$44.25	$27.77	703,447
2018-03-21	$46.05	$46.15	$45.65	$45.90	$28.81	423,550
2018-03-20	$46.05	$46.35	$45.25	$45.95	$28.84	365,172
2018-03-19	$46.25	$46.50	$45.55	$45.95	$28.84	591,921
2018-03-16	$45.25	$46.60	$45.10	$46.45	$29.15	1,220,959
2018-03-15	$45.15	$45.75	$45.15	$45.25	$28.40	409,756
2018-03-14	$46.30	$46.30	$44.93	$45.00	$28.24	525,391
2018-03-13	$45.60	$46.65	$45.30	$46.05	$28.90	753,724
2018-03-12	$45.10	$45.85	$44.95	$45.30	$28.43	661,843
2018-03-09	$44.15	$45.70	$44.10	$45.40	$28.49	678,264
2018-03-08	$45.35	$45.45	$43.88	$44.20	$27.62	650,013
2018-03-07	$45.70	$45.73	$44.90	$45.30	$28.31	692,578
2018-03-06	$45.35	$45.95	$44.70	$45.80	$28.62	720,339
2018-03-05	$43.50	$45.80	$43.50	$45.40	$28.37	1,116,688
2018-03-02	$44.00	$44.00	$43.25	$43.60	$27.24	954,139
2018-03-01	$43.85	$44.50	$43.30	$44.40	$27.74	944,182
2018-02-28	$43.85	$44.95	$43.80	$43.90	$27.43	733,866
2018-02-27	$43.10	$45.70	$42.50	$44.05	$27.52	928,654
2018-02-26	$44.10	$44.65	$43.48	$44.20	$27.62	834,136
2018-02-23	$43.65	$45.03	$43.60	$44.05	$27.52	414,217
2018-02-22	$43.55	$43.70	$42.95	$43.45	$27.15	462,913
2018-02-21	$43.80	$44.65	$43.05	$43.30	$27.06	766,527
2018-02-20	$43.65	$45.65	$42.85	$43.65	$27.27	941,313
2018-02-16	$42.95	$44.40	$42.75	$44.00	$27.49	1,270,891
2018-02-15	$43.35	$44.10	$42.38	$43.10	$26.93	579,876
2018-02-14	$42.45	$43.25	$42.15	$43.05	$26.90	712,392
2018-02-13	$42.40	$43.10	$42.08	$42.80	$26.74	418,416
2018-02-12	$42.90	$43.65	$42.45	$42.75	$26.71	585,364
2018-02-09	$43.00	$43.65	$41.65	$42.70	$26.68	879,001
2018-02-08	$44.30	$44.30	$42.40	$42.40	$26.49	485,083
2018-02-07	$43.65	$44.55	$43.23	$44.25	$27.65	767,802
2018-02-06	$42.80	$44.00	$42.18	$43.65	$27.27	870,244
2018-02-05	$44.65	$45.30	$43.45	$43.55	$27.21	544,362
2018-02-02	$46.20	$46.65	$44.70	$44.95	$28.09	643,071
2018-02-01	$45.90	$46.53	$45.30	$46.20	$28.87	981,411
2018-01-31	$46.60	$46.95	$45.78	$46.20	$28.87	563,838
2018-01-30	$46.40	$46.80	$45.85	$46.55	$29.09	579,843
2018-01-29	$47.30	$47.53	$46.70	$46.80	$29.24	348,838
2018-01-26	$46.80	$47.55	$46.36	$47.50	$29.68	711,217
2018-01-25	$47.80	$48.35	$46.33	$46.60	$29.12	1,055,568
2018-01-24	$49.20	$49.28	$47.50	$47.70	$29.80	1,012,323
2018-01-23	$48.60	$49.20	$48.40	$49.10	$30.68	544,390
2018-01-22	$48.75	$48.90	$48.40	$48.60	$30.37	693,618
2018-01-19	$47.65	$48.90	$47.65	$48.80	$30.49	563,956
2018-01-18	$47.75	$48.20	$47.55	$47.70	$29.80	353,107
2018-01-17	$47.75	$48.10	$47.50	$47.65	$29.77	571,132
2018-01-16	$48.70	$48.70	$47.40	$47.65	$29.77	503,349
2018-01-12	$48.40	$48.73	$48.20	$48.20	$30.12	421,993
2018-01-11	$47.85	$48.80	$47.53	$48.30	$30.18	686,508
2018-01-10	$47.10	$47.75	$46.85	$47.60	$29.74	472,876
2018-01-09	$47.40	$47.50	$46.95	$47.20	$29.49	497,713
2018-01-08	$46.45	$47.45	$46.43	$47.00	$29.37	790,560
2018-01-05	$45.70	$46.30	$45.55	$46.25	$28.90	654,384
2018-01-04	$45.40	$45.85	$44.90	$45.65	$28.52	884,542
2018-01-03	$46.80	$47.15	$45.30	$45.40	$28.37	1,061,578
2018-01-02	$46.40	$47.35	$44.90	$46.80	$29.24	812,724
2017-12-29	$46.85	$47.30	$46.40	$46.70	$29.18	528,303
2017-12-28	$47.00	$47.55	$46.60	$46.80	$29.24	775,134
2017-12-27	$47.10	$47.30	$46.65	$46.80	$29.24	565,975
2017-12-26	$46.40	$47.35	$46.40	$47.05	$29.40	400,275
2017-12-22	$45.25	$46.80	$45.25	$46.50	$29.05	487,963
2017-12-21	$46.05	$46.28	$45.75	$45.85	$28.65	560,991
2017-12-20	$45.85	$46.20	$45.26	$45.75	$28.59	619,803
2017-12-19	$45.45	$46.35	$45.33	$45.80	$28.62	909,697
2017-12-18	$44.15	$45.35	$44.15	$45.00	$28.12	808,207
2017-12-15	$43.15	$44.40	$43.15	$44.15	$27.59	1,180,794
2017-12-14	$43.55	$43.90	$42.93	$43.00	$26.87	556,377
2017-12-13	$42.85	$43.70	$42.85	$43.45	$27.15	492,721
2017-12-12	$43.95	$44.00	$42.70	$42.80	$26.74	683,212
2017-12-11	$44.15	$44.30	$43.35	$43.80	$27.37	697,207
2017-12-08	$44.30	$44.90	$43.93	$44.10	$27.56	412,588
2017-12-07	$44.05	$44.48	$43.85	$44.15	$27.59	842,814
2017-12-06	$43.45	$44.40	$43.45	$43.85	$27.40	500,296
2017-12-05	$43.90	$43.90	$42.40	$43.55	$27.21	903,001
2017-12-04	$43.30	$44.10	$43.30	$43.65	$27.27	970,189
2017-12-01	$42.55	$43.46	$41.15	$42.65	$26.65	1,244,913
2017-11-30	$43.40	$43.75	$42.40	$42.75	$26.71	1,166,826
2017-11-29	$43.95	$44.30	$42.75	$43.05	$26.90	1,935,321
2017-11-28	$39.65	$41.10	$39.60	$41.00	$25.62	1,430,454
2017-11-27	$39.80	$40.15	$39.40	$39.40	$24.62	642,205
2017-11-24	$39.95	$39.95	$39.45	$39.80	$24.87	266,886
2017-11-22	$39.75	$40.05	$39.35	$39.75	$24.84	470,953
2017-11-21	$40.05	$40.08	$39.10	$39.80	$24.87	857,692
2017-11-20	$39.50	$40.75	$39.40	$40.40	$25.24	1,314,991
2017-11-17	$39.05	$39.90	$39.05	$39.30	$24.56	1,138,020
2017-11-16	$38.75	$39.73	$38.60	$38.85	$24.27	544,069
2017-11-15	$38.65	$39.15	$38.50	$38.50	$24.06	409,386
2017-11-14	$39.55	$40.10	$38.31	$38.85	$24.27	814,099
2017-11-13	$39.50	$40.10	$38.80	$39.70	$24.81	1,020,600
2017-11-10	$38.15	$39.85	$38.15	$39.75	$24.84	1,070,110
2017-11-09	$38.10	$38.60	$37.65	$38.25	$23.90	695,892
2017-11-08	$37.75	$38.45	$37.75	$38.35	$23.96	611,077
2017-11-07	$37.90	$38.85	$37.75	$37.75	$23.59	867,745
2017-11-06	$38.30	$38.65	$37.83	$38.10	$23.81	937,971
2017-11-03	$37.95	$38.40	$37.35	$38.40	$23.99	1,454,764
2017-11-02	$38.50	$38.60	$37.25	$37.90	$23.68	915,658
2017-11-01	$38.95	$40.95	$37.60	$38.45	$24.02	1,486,150
2017-10-31	$41.35	$41.85	$38.45	$39.00	$24.37	2,464,720
2017-10-30	$43.90	$44.35	$42.15	$42.80	$26.74	1,057,776
2017-10-27	$43.95	$44.40	$43.40	$44.15	$27.59	874,380
2017-10-26	$42.75	$44.05	$42.75	$44.00	$27.49	790,296
2017-10-25	$42.35	$42.85	$42.20	$42.70	$26.68	771,094
2017-10-24	$41.80	$42.80	$41.73	$42.35	$26.46	817,488
2017-10-23	$41.85	$42.65	$41.40	$41.45	$25.90	530,788
2017-10-20	$41.30	$42.35	$41.20	$41.95	$26.21	690,931
2017-10-19	$41.00	$41.23	$40.80	$40.85	$25.52	377,439
2017-10-18	$41.20	$41.53	$40.90	$41.10	$25.68	504,765
2017-10-17	$41.10	$42.10	$40.86	$41.15	$25.71	548,071
2017-10-16	$40.90	$41.13	$40.70	$41.00	$25.62	424,543
2017-10-13	$40.90	$41.20	$40.73	$41.00	$25.62	691,929
2017-10-12	$41.25	$41.25	$40.65	$40.75	$25.46	659,857
2017-10-11	$42.40	$42.55	$41.25	$41.30	$25.81	532,461
2017-10-10	$42.05	$42.80	$42.05	$42.50	$26.56	498,360
2017-10-09	$42.70	$42.85	$41.70	$41.85	$26.15	604,491
2017-10-06	$42.60	$42.80	$42.35	$42.70	$26.68	417,475
2017-10-05	$43.10	$43.25	$42.45	$42.60	$26.62	663,508
2017-10-04	$43.30	$43.70	$43.03	$43.10	$26.93	577,164
2017-10-03	$43.30	$43.55	$43.10	$43.20	$26.99	582,102
2017-10-02	$43.25	$43.33	$42.65	$43.05	$26.90	519,828
2017-09-29	$42.85	$43.45	$42.50	$43.30	$27.06	705,448
2017-09-28	$42.80	$43.10	$42.20	$42.75	$26.71	856,836
2017-09-27	$42.05	$43.10	$41.95	$42.80	$26.74	732,145
2017-09-26	$41.65	$42.55	$41.55	$42.05	$26.27	601,177
2017-09-25	$41.85	$42.10	$41.40	$41.45	$25.90	765,030
2017-09-22	$41.60	$41.90	$41.30	$41.85	$26.15	1,149,795
2017-09-21	$42.60	$42.65	$41.65	$41.80	$26.12	638,952
2017-09-20	$42.50	$42.95	$42.20	$42.70	$26.68	552,096
2017-09-19	$42.45	$42.70	$42.15	$42.40	$26.49	315,489
2017-09-18	$42.40	$42.65	$42.15	$42.60	$26.62	449,602
2017-09-15	$42.00	$42.83	$41.60	$42.35	$26.46	943,456
2017-09-14	$42.05	$42.20	$41.48	$41.95	$26.21	579,699
2017-09-13	$41.90	$42.10	$41.38	$42.05	$26.27	649,470
2017-09-12	$42.00	$42.15	$41.05	$41.80	$26.12	696,804
2017-09-11	$41.85	$42.25	$41.05	$42.05	$26.27	830,337
2017-09-08	$42.45	$42.45	$41.70	$41.95	$26.21	398,637
2017-09-07	$42.40	$42.53	$42.00	$42.40	$26.49	468,532
2017-09-06	$42.40	$42.75	$42.30	$42.40	$26.49	501,697
2017-09-05	$42.75	$42.78	$42.15	$42.20	$26.37	579,094
2017-09-01	$42.45	$42.90	$42.40	$42.70	$26.68	462,927
2017-08-31	$41.95	$42.55	$41.80	$42.40	$26.49	842,119
2017-08-30	$41.45	$41.90	$41.30	$41.80	$26.12	734,427
2017-08-29	$41.45	$41.65	$41.15	$41.50	$25.93	555,154
2017-08-28	$41.60	$42.05	$41.50	$41.85	$26.15	693,571
2017-08-25	$40.70	$41.88	$40.70	$41.70	$26.06	655,681
2017-08-24	$40.95	$41.50	$40.70	$40.75	$25.46	512,839
2017-08-23	$40.55	$40.85	$40.50	$40.60	$25.37	315,766
2017-08-22	$40.10	$40.85	$39.55	$40.75	$25.46	865,773
2017-08-21	$41.05	$41.18	$40.08	$40.10	$25.06	1,137,744
2017-08-18	$41.25	$41.38	$40.80	$41.05	$25.65	710,887
2017-08-17	$42.25	$42.40	$41.56	$41.60	$25.99	786,199
2017-08-16	$42.90	$42.90	$42.18	$42.45	$26.52	926,238
2017-08-15	$43.80	$43.80	$42.55	$42.60	$26.62	941,610
2017-08-14	$43.20	$43.35	$42.80	$43.15	$26.96	882,171
2017-08-11	$42.55	$43.15	$41.89	$43.00	$26.87	719,170
2017-08-10	$42.60	$42.75	$41.73	$42.45	$26.52	724,878
2017-08-09	$42.30	$42.68	$41.35	$42.60	$26.62	848,263
2017-08-08	$42.55	$43.15	$42.03	$42.50	$26.56	654,481
2017-08-07	$41.30	$42.70	$41.25	$42.40	$26.49	1,095,583
2017-08-04	$41.30	$41.50	$40.75	$41.15	$25.71	1,154,043
2017-08-03	$41.75	$42.10	$40.85	$41.25	$25.77	718,054
2017-08-02	$42.40	$42.40	$41.65	$41.80	$26.12	1,122,154
2017-08-01	$42.15	$42.65	$40.60	$41.80	$26.12	1,613,767
2017-07-31	$41.55	$41.76	$40.78	$41.00	$25.62	811,794
2017-07-28	$41.45	$41.95	$41.35	$41.50	$25.93	589,555
2017-07-27	$41.25	$41.70	$40.91	$41.60	$25.99	532,509
2017-07-26	$41.20	$41.30	$40.80	$41.15	$25.71	603,690
2017-07-25	$40.25	$41.35	$39.90	$41.05	$25.65	897,196
2017-07-24	$39.90	$40.55	$39.55	$39.90	$24.93	808,458
2017-07-21	$40.45	$40.45	$39.65	$39.80	$24.87	452,077
2017-07-20	$39.35	$40.15	$39.30	$40.15	$25.09	732,982
2017-07-19	$38.85	$39.55	$38.85	$39.35	$24.59	534,250
2017-07-18	$38.85	$38.85	$38.48	$38.70	$24.18	396,993
2017-07-17	$38.65	$39.40	$38.45	$39.00	$24.37	513,924
2017-07-14	$38.80	$38.90	$38.40	$38.60	$24.12	411,550
2017-07-13	$38.70	$38.85	$38.35	$38.80	$24.24	740,790
2017-07-12	$38.75	$38.80	$38.20	$38.30	$23.93	506,022
2017-07-11	$38.95	$38.95	$38.35	$38.50	$24.06	596,683
2017-07-10	$38.85	$39.15	$38.50	$38.90	$24.31	657,124
2017-07-07	$38.60	$39.20	$38.30	$39.00	$24.37	288,244
2017-07-06	$39.35	$39.35	$38.55	$38.60	$24.12	517,245
2017-07-05	$39.95	$40.05	$39.20	$39.50	$24.68	410,775
2017-07-03	$40.05	$40.55	$39.85	$40.00	$24.99	301,566
2017-06-30	$39.65	$40.05	$39.40	$39.95	$24.96	524,050
2017-06-29	$39.40	$39.80	$39.25	$39.50	$24.68	480,823
2017-06-28	$38.80	$39.75	$37.60	$39.40	$24.62	601,275
2017-06-27	$38.65	$38.98	$38.10	$38.65	$24.15	639,870
2017-06-26	$39.05	$39.20	$38.55	$38.70	$24.18	365,971
2017-06-23	$37.95	$38.95	$37.85	$38.90	$24.31	973,908
2017-06-22	$37.50	$38.10	$37.30	$38.00	$23.74	789,913
2017-06-21	$37.75	$37.93	$37.48	$37.50	$23.43	610,207
2017-06-20	$38.60	$38.90	$37.55	$37.75	$23.59	675,369
2017-06-19	$38.85	$38.90	$38.50	$38.70	$24.18	583,879
2017-06-16	$38.35	$39.10	$38.25	$38.60	$24.12	1,049,532
2017-06-15	$39.10	$39.50	$38.75	$39.20	$24.49	934,914
2017-06-14	$39.55	$40.75	$39.20	$39.25	$24.52	777,642
2017-06-13	$40.05	$40.18	$39.40	$39.55	$24.71	538,419
2017-06-12	$39.80	$40.50	$39.80	$39.95	$24.96	849,138
2017-06-09	$39.35	$39.98	$38.83	$39.75	$24.84	649,524
2017-06-08	$38.80	$39.40	$38.38	$39.25	$24.52	528,669
2017-06-07	$38.70	$38.95	$38.45	$38.70	$24.18	420,073
2017-06-06	$39.05	$39.55	$38.75	$38.75	$24.21	623,617
2017-06-05	$39.05	$39.45	$38.68	$39.35	$24.59	657,613
2017-06-02	$39.25	$39.65	$38.70	$38.75	$24.21	832,473
2017-06-01	$39.30	$39.30	$38.21	$39.05	$24.40	856,005
2017-05-31	$38.65	$39.35	$38.30	$39.25	$24.52	848,848
2017-05-30	$38.45	$38.90	$38.33	$38.60	$24.12	479,995
2017-05-26	$37.70	$38.70	$37.65	$38.50	$24.06	531,984
2017-05-25	$37.75	$38.15	$37.55	$37.60	$23.49	384,444
2017-05-24	$37.50	$37.90	$37.15	$37.55	$23.46	528,088
2017-05-23	$37.55	$37.80	$37.33	$37.50	$23.43	494,010
2017-05-22	$37.10	$38.05	$36.70	$37.40	$23.37	579,951
2017-05-19	$36.95	$37.48	$36.10	$37.25	$23.28	888,687
2017-05-18	$37.45	$37.90	$36.73	$37.10	$23.18	1,047,673
2017-05-17	$37.45	$37.85	$37.15	$37.55	$23.46	1,123,075
2017-05-16	$37.15	$37.85	$36.65	$37.75	$23.59	1,282,564
2017-05-15	$37.00	$37.60	$37.00	$37.20	$23.24	809,901
2017-05-12	$37.95	$38.00	$36.80	$36.90	$23.06	1,230,733
2017-05-11	$38.75	$38.75	$37.43	$38.15	$23.84	508,897
2017-05-10	$38.15	$38.90	$37.90	$38.80	$24.24	424,702
2017-05-09	$38.00	$38.40	$38.00	$38.20	$23.87	585,399
2017-05-08	$38.50	$38.50	$37.85	$38.00	$23.74	688,945
2017-05-05	$38.25	$38.50	$37.93	$38.40	$23.99	426,885
2017-05-04	$38.10	$38.30	$37.73	$38.15	$23.84	411,517
2017-05-03	$37.95	$38.20	$37.75	$38.10	$23.81	367,545
2017-05-02	$38.15	$38.35	$37.88	$38.10	$23.81	556,126
2017-05-01	$38.20	$38.30	$37.50	$38.05	$23.77	494,604
2017-04-28	$38.85	$38.85	$37.75	$38.05	$23.77	872,641
2017-04-27	$38.50	$38.70	$36.90	$38.60	$24.12	570,040
2017-04-26	$38.40	$38.90	$38.10	$38.45	$24.02	1,158,640
2017-04-25	$38.35	$38.70	$38.18	$38.30	$23.93	680,887
2017-04-24	$38.50	$39.00	$37.75	$38.20	$23.87	1,067,071
2017-04-21	$38.25	$38.85	$37.35	$37.95	$23.71	1,448,322
2017-04-20	$36.65	$37.30	$36.10	$37.15	$23.21	1,005,312
2017-04-19	$36.20	$36.80	$36.20	$36.50	$22.81	934,492
2017-04-18	$36.30	$36.40	$35.55	$36.20	$22.62	1,760,029
2017-04-17	$36.60	$36.63	$36.15	$36.30	$22.68	1,229,239
2017-04-13	$36.85	$37.25	$36.35	$36.55	$22.84	986,787
2017-04-12	$37.50	$37.50	$36.83	$36.90	$23.06	527,311
2017-04-11	$36.90	$37.55	$36.80	$37.55	$23.46	1,032,970
2017-04-10	$36.90	$37.40	$36.70	$37.10	$23.18	796,996
2017-04-07	$36.85	$37.25	$36.70	$36.80	$22.99	688,548
2017-04-06	$36.75	$37.50	$36.65	$36.85	$23.03	524,158
2017-04-05	$37.05	$37.40	$36.55	$36.55	$22.84	577,729
2017-04-04	$37.75	$37.90	$36.90	$37.05	$23.15	802,309
2017-04-03	$38.60	$38.60	$37.80	$37.85	$23.65	778,674
2017-03-31	$38.50	$38.78	$38.35	$38.55	$24.09	573,351
2017-03-30	$38.75	$38.85	$38.15	$38.45	$24.02	472,936
2017-03-29	$38.15	$38.95	$38.08	$38.80	$24.24	453,592
2017-03-28	$37.80	$38.40	$37.70	$38.25	$23.90	511,144
2017-03-27	$37.90	$38.20	$37.73	$38.00	$23.74	517,465
2017-03-24	$37.65	$38.55	$37.65	$38.15	$23.84	755,400
2017-03-23	$38.00	$38.28	$37.33	$37.65	$23.53	633,876
2017-03-22	$37.20	$37.50	$36.80	$37.50	$23.43	445,947
2017-03-21	$38.05	$38.45	$37.15	$37.40	$23.37	416,073
2017-03-20	$37.95	$38.15	$37.60	$37.90	$23.68	606,438
2017-03-17	$37.80	$38.10	$37.50	$38.00	$23.74	1,168,872
2017-03-16	$37.95	$38.25	$37.70	$37.95	$23.71	721,380
2017-03-15	$37.75	$38.30	$37.65	$38.00	$23.74	703,714
2017-03-14	$37.50	$38.20	$37.40	$37.60	$23.49	404,586
2017-03-13	$38.10	$38.30	$37.55	$37.80	$23.62	822,757
2017-03-10	$37.70	$38.30	$37.60	$38.15	$23.84	487,564
2017-03-09	$37.95	$38.05	$37.55	$37.55	$23.46	615,504
2017-03-08	$37.55	$38.15	$37.40	$37.85	$23.65	425,404
2017-03-07	$37.50	$37.75	$37.00	$37.45	$23.40	699,115
2017-03-06	$37.00	$37.55	$36.43	$37.40	$23.37	779,026
2017-03-03	$37.90	$38.25	$36.58	$37.05	$23.15	961,174
2017-03-02	$38.00	$38.75	$37.70	$38.05	$23.77	675,304
2017-03-01	$37.85	$38.50	$37.45	$37.95	$23.71	1,173,804
2017-02-28	$37.50	$37.95	$36.60	$37.35	$23.34	1,729,425
2017-02-27	$37.75	$38.08	$37.10	$37.65	$23.53	1,466,161
2017-02-24	$37.50	$38.10	$36.90	$37.15	$23.21	682,150
2017-02-23	$38.55	$38.65	$37.20	$37.25	$23.28	863,100
2017-02-22	$37.05	$37.35	$36.80	$37.25	$23.28	518,557
2017-02-21	$36.55	$37.30	$36.38	$37.05	$23.15	670,963
2017-02-17	$36.15	$36.55	$35.90	$36.30	$22.68	526,524
2017-02-16	$36.40	$36.60	$36.05	$36.10	$22.56	317,872
2017-02-15	$36.45	$36.60	$35.95	$36.40	$22.74	393,093
2017-02-14	$36.20	$37.15	$36.20	$36.70	$22.93	649,585
2017-02-13	$36.80	$37.10	$36.10	$36.15	$22.59	540,837
2017-02-10	$35.70	$36.95	$35.70	$36.75	$22.96	761,899
2017-02-09	$34.50	$35.70	$34.05	$35.40	$22.12	583,713
2017-02-08	$33.65	$34.55	$33.53	$34.50	$21.56	923,107
2017-02-07	$34.55	$34.60	$33.70	$33.75	$21.09	552,297
2017-02-06	$34.30	$34.85	$34.25	$34.45	$21.53	379,257
2017-02-03	$34.15	$34.80	$33.85	$34.40	$21.49	563,934
2017-02-02	$34.70	$35.15	$34.30	$34.40	$21.49	501,924
2017-02-01	$35.20	$35.20	$34.50	$34.75	$21.71	562,000
2017-01-31	$34.25	$35.30	$33.85	$35.20	$21.99	1,009,975
2017-01-30	$33.85	$34.00	$33.50	$33.70	$21.06	1,060,849
2017-01-27	$34.80	$35.45	$33.95	$33.95	$21.21	943,147
2017-01-26	$35.60	$35.73	$35.00	$35.10	$21.93	380,091
2017-01-25	$35.40	$35.90	$35.40	$35.60	$22.24	652,401
2017-01-24	$35.15	$35.65	$35.15	$35.35	$22.09	870,697
2017-01-23	$35.45	$35.80	$35.05	$35.15	$21.96	467,983
2017-01-20	$35.30	$35.68	$35.20	$35.40	$22.12	489,751
2017-01-19	$35.65	$35.95	$35.10	$35.20	$21.99	491,487
2017-01-18	$35.85	$36.25	$35.10	$35.60	$22.24	666,304
2017-01-17	$35.75	$36.40	$35.70	$35.90	$22.43	737,880
2017-01-13	$36.00	$36.30	$35.70	$35.80	$22.37	375,061
2017-01-12	$35.35	$36.10	$35.15	$35.85	$22.40	900,685
2017-01-11	$37.25	$37.25	$35.60	$35.70	$22.31	1,232,224
2017-01-10	$35.55	$37.30	$35.55	$37.25	$23.28	1,223,193
2017-01-09	$34.85	$35.90	$34.75	$35.55	$22.21	837,204
2017-01-06	$35.00	$35.00	$34.05	$34.70	$21.68	1,293,627
2017-01-05	$35.30	$35.68	$34.00	$34.80	$21.74	1,205,919
2017-01-04	$35.60	$36.04	$35.35	$35.75	$22.34	922,281
2017-01-03	$34.75	$36.20	$34.75	$35.50	$22.18	804,601
2016-12-30	$36.60	$36.60	$35.65	$35.75	$22.34	557,425
2016-12-29	$36.45	$36.85	$35.80	$36.40	$22.74	409,942
2016-12-28	$35.95	$36.35	$35.45	$36.25	$22.65	1,011,945
2016-12-27	$35.90	$36.55	$35.75	$35.95	$22.46	755,470
2016-12-23	$36.20	$36.60	$35.70	$35.85	$22.40	683,761
2016-12-22	$36.70	$37.05	$35.90	$36.05	$22.53	604,765
2016-12-21	$37.05	$37.45	$36.75	$36.85	$23.03	403,401
2016-12-20	$37.05	$37.70	$36.95	$37.20	$23.24	831,118
2016-12-19	$37.40	$37.59	$36.70	$36.90	$23.06	782,514
2016-12-16	$38.55	$38.70	$37.10	$37.20	$23.24	1,182,420
2016-12-15	$38.75	$39.10	$38.25	$38.45	$24.02	567,831
2016-12-14	$38.95	$39.20	$38.40	$38.50	$24.06	511,768
2016-12-13	$38.55	$39.50	$38.55	$38.90	$24.31	679,275
2016-12-12	$39.15	$39.30	$38.40	$38.70	$24.18	642,763
2016-12-09	$40.25	$40.25	$39.25	$39.45	$24.65	805,869
2016-12-08	$38.65	$40.00	$38.60	$39.95	$24.96	917,149
2016-12-07	$38.35	$38.78	$38.25	$38.55	$24.09	590,467
2016-12-06	$38.60	$38.60	$37.95	$38.30	$23.93	843,198
2016-12-05	$38.25	$38.93	$38.25	$38.65	$24.15	644,044
2016-12-02	$37.90	$38.05	$37.60	$37.95	$23.71	935,160
2016-12-01	$37.30	$38.25	$37.30	$37.90	$23.68	880,378
2016-11-30	$37.75	$37.75	$37.00	$37.05	$23.15	967,509
2016-11-29	$39.00	$39.03	$37.35	$37.50	$23.43	1,111,125
2016-11-28	$39.45	$39.45	$38.55	$38.80	$24.24	709,312
2016-11-25	$39.85	$40.00	$39.30	$39.40	$24.62	239,907
2016-11-23	$39.05	$39.70	$39.05	$39.60	$24.74	751,720
2016-11-22	$38.65	$39.60	$38.45	$39.05	$24.40	1,075,444
2016-11-21	$37.75	$38.70	$37.20	$38.40	$23.99	823,123
2016-11-18	$37.95	$38.20	$37.45	$38.05	$23.77	841,195
2016-11-17	$38.00	$38.50	$37.10	$38.00	$23.74	1,174,387
2016-11-16	$38.50	$38.50	$37.40	$37.65	$23.53	1,371,529
2016-11-15	$39.80	$40.00	$38.10	$38.50	$24.06	1,001,655
2016-11-14	$39.85	$40.55	$39.35	$39.80	$24.87	1,088,050
2016-11-11	$39.00	$40.05	$38.60	$39.45	$24.65	1,412,082
2016-11-10	$38.00	$39.20	$37.85	$39.00	$24.37	922,894
2016-11-09	$36.10	$37.70	$35.15	$37.60	$23.49	949,327
2016-11-08	$36.55	$37.38	$36.35	$37.05	$23.15	505,072
2016-11-07	$36.40	$36.75	$36.20	$36.55	$22.84	518,178
2016-11-04	$35.45	$36.35	$35.25	$36.00	$22.49	858,229
2016-11-03	$35.55	$35.70	$34.95	$35.43	$22.13	1,051,014
2016-11-02	$35.45	$36.50	$34.60	$35.30	$22.06	1,364,913
2016-11-01	$37.00	$37.00	$34.75	$35.20	$21.99	1,759,003
2016-10-31	$34.25	$34.25	$33.35	$33.40	$20.87	1,293,285
2016-10-28	$32.63	$34.09	$32.63	$34.05	$21.28	788,923
2016-10-27	$32.50	$32.89	$32.39	$32.57	$20.35	573,697
2016-10-26	$32.58	$33.27	$32.30	$32.55	$20.34	826,593
2016-10-25	$32.73	$32.91	$32.39	$32.61	$20.38	606,526
2016-10-24	$33.29	$33.57	$32.98	$33.06	$20.66	352,596
2016-10-21	$33.37	$33.42	$32.91	$33.07	$20.66	541,827
2016-10-20	$33.59	$33.74	$33.17	$33.68	$21.04	355,929
2016-10-19	$33.46	$33.64	$33.03	$33.53	$20.95	369,339
2016-10-18	$33.70	$33.70	$33.19	$33.24	$20.77	700,386
2016-10-17	$34.13	$34.32	$33.60	$33.63	$21.01	303,898
2016-10-14	$34.37	$34.74	$34.09	$34.34	$21.45	358,731
2016-10-13	$34.46	$34.64	$34.11	$34.33	$21.45	421,587
2016-10-12	$34.53	$35.02	$34.44	$34.79	$21.74	183,922
2016-10-11	$35.03	$35.17	$34.37	$34.56	$21.59	452,214
2016-10-10	$34.90	$35.33	$34.90	$35.00	$21.87	455,874
2016-10-07	$34.94	$35.42	$34.49	$34.76	$21.72	928,750
2016-10-06	$36.02	$36.02	$34.82	$34.84	$21.77	952,351
2016-10-05	$35.53	$36.34	$35.21	$36.17	$22.60	836,916
2016-10-04	$34.81	$35.64	$34.59	$35.34	$22.08	561,502
2016-10-03	$34.33	$34.89	$34.21	$34.60	$21.62	477,444
2016-09-30	$34.25	$34.79	$34.13	$34.56	$21.59	367,888
2016-09-29	$34.89	$34.89	$33.99	$34.01	$21.25	406,648
2016-09-28	$34.88	$35.12	$34.55	$34.84	$21.77	388,596
2016-09-27	$34.47	$35.02	$34.22	$34.95	$21.84	340,672
2016-09-26	$34.80	$34.82	$34.28	$34.48	$21.54	602,541
2016-09-23	$34.91	$35.44	$34.68	$35.06	$21.91	573,084
2016-09-22	$34.96	$35.03	$34.24	$34.82	$21.76	857,002
2016-09-21	$34.34	$34.80	$34.25	$34.75	$21.71	336,916
2016-09-20	$34.78	$34.80	$34.12	$34.22	$21.38	271,134
2016-09-19	$34.41	$34.94	$34.41	$34.56	$21.59	305,730
2016-09-16	$34.81	$34.89	$34.23	$34.24	$21.39	763,590
2016-09-15	$33.76	$34.62	$33.64	$34.61	$21.63	455,908
2016-09-14	$34.04	$34.09	$33.60	$33.76	$21.09	366,319
2016-09-13	$34.22	$34.54	$33.58	$33.92	$21.19	468,913
2016-09-12	$33.67	$34.43	$33.66	$34.42	$21.51	500,815
2016-09-09	$34.28	$34.56	$33.80	$33.82	$21.13	622,264
2016-09-08	$34.56	$34.73	$34.35	$34.48	$21.54	493,953
2016-09-07	$34.36	$34.78	$34.09	$34.78	$21.73	375,090
2016-09-06	$34.84	$34.84	$33.93	$34.30	$21.43	581,925
2016-09-02	$34.91	$35.05	$34.63	$34.84	$21.77	602,634
2016-09-01	$34.98	$35.07	$34.28	$34.84	$21.77	738,334
2016-08-31	$34.75	$35.30	$34.55	$35.09	$21.93	540,246
2016-08-30	$35.85	$35.85	$34.83	$34.87	$21.79	476,515
2016-08-29	$35.53	$36.08	$35.41	$36.07	$22.54	396,598
2016-08-26	$35.53	$35.83	$35.16	$35.53	$22.20	367,879
2016-08-25	$35.55	$35.92	$35.18	$35.45	$22.15	447,808
2016-08-24	$36.38	$36.44	$35.69	$35.76	$22.34	585,693
2016-08-23	$36.36	$36.83	$36.23	$36.57	$22.85	544,387
2016-08-22	$36.40	$36.40	$35.92	$36.14	$22.58	326,371
2016-08-19	$36.13	$36.91	$35.78	$36.53	$22.83	637,275
2016-08-18	$35.67	$36.20	$35.67	$36.15	$22.59	580,404
2016-08-17	$36.01	$36.24	$35.52	$35.59	$22.24	504,070
2016-08-16	$36.08	$36.59	$35.76	$36.15	$22.59	554,130
2016-08-15	$36.35	$36.80	$36.27	$36.31	$22.69	632,710
2016-08-12	$35.48	$36.36	$35.48	$36.20	$22.62	889,480
2016-08-11	$34.56	$35.45	$34.56	$35.27	$22.04	820,825
2016-08-10	$33.96	$34.51	$33.96	$34.21	$21.38	642,330
2016-08-09	$34.36	$34.49	$33.82	$33.83	$21.14	430,536
2016-08-08	$34.60	$35.08	$34.31	$34.42	$21.51	468,225
2016-08-05	$34.24	$34.86	$34.15	$34.60	$21.62	750,174
2016-08-04	$33.90	$34.28	$33.66	$34.00	$21.24	740,421
2016-08-03	$33.06	$33.93	$32.69	$33.77	$21.10	1,021,852
2016-08-02	$34.50	$35.00	$32.95	$33.52	$20.94	3,004,740
2016-08-01	$34.32	$36.22	$33.94	$35.65	$22.28	2,552,829
2016-07-29	$35.00	$35.38	$34.40	$35.02	$21.88	921,141
2016-07-28	$35.30	$35.31	$34.80	$35.08	$21.92	591,312
2016-07-27	$35.31	$35.54	$34.96	$35.31	$22.06	449,041
2016-07-26	$35.00	$35.52	$34.47	$35.34	$22.08	513,768
2016-07-25	$34.93	$35.09	$34.80	$34.95	$21.84	462,475
2016-07-22	$34.84	$35.12	$34.43	$34.91	$21.81	539,055
2016-07-21	$35.81	$35.90	$35.06	$35.17	$21.98	370,941
2016-07-20	$35.39	$35.85	$35.29	$35.74	$22.33	306,862
2016-07-19	$35.55	$35.55	$35.08	$35.30	$22.06	433,990
2016-07-18	$34.98	$35.86	$34.79	$35.60	$22.24	797,934
2016-07-15	$36.66	$36.79	$36.19	$36.29	$22.68	394,972
2016-07-14	$36.75	$36.88	$36.22	$36.38	$22.73	405,730
2016-07-13	$36.83	$36.97	$36.31	$36.60	$22.87	586,341
2016-07-12	$35.89	$36.89	$35.65	$36.71	$22.94	845,904
2016-07-11	$35.70	$36.35	$35.40	$35.64	$22.27	866,538
2016-07-08	$34.57	$35.71	$34.57	$35.68	$22.29	613,317
2016-07-07	$33.74	$34.36	$33.72	$34.17	$21.35	413,935
2016-07-06	$33.22	$34.02	$33.04	$33.82	$21.13	746,599
2016-07-05	$34.02	$34.02	$33.10	$33.22	$20.76	423,061
2016-07-01	$34.32	$34.33	$33.90	$34.01	$21.25	645,730
2016-06-30	$34.04	$34.18	$33.05	$34.18	$21.36	1,172,007
2016-06-29	$32.81	$34.00	$32.68	$33.98	$21.23	998,536
2016-06-28	$32.75	$33.09	$32.14	$32.61	$20.38	1,240,779
2016-06-27	$33.67	$33.67	$32.19	$32.40	$20.24	976,563
2016-06-24	$33.31	$34.15	$33.00	$33.93	$21.20	1,900,731
2016-06-23	$34.70	$34.78	$34.26	$34.33	$21.45	413,914
2016-06-22	$34.61	$34.84	$34.19	$34.29	$21.43	562,173
2016-06-21	$34.73	$34.96	$34.45	$34.61	$21.63	568,582
2016-06-20	$34.79	$35.50	$34.45	$34.84	$21.77	529,423
2016-06-17	$34.12	$34.56	$33.91	$34.41	$21.50	890,541
2016-06-16	$34.18	$34.23	$33.50	$34.19	$21.36	492,472
2016-06-15	$33.61	$34.78	$33.61	$34.25	$21.40	381,600
2016-06-14	$33.76	$34.15	$33.22	$33.60	$20.99	690,147
2016-06-13	$33.79	$34.28	$33.52	$33.73	$21.08	1,009,003
2016-06-10	$34.34	$34.66	$33.97	$34.10	$21.31	537,214
2016-06-09	$34.80	$35.06	$34.20	$34.66	$21.66	446,304
2016-06-08	$35.15	$35.32	$34.64	$34.86	$21.78	836,535
2016-06-07	$34.39	$35.04	$33.81	$34.92	$21.82	355,293
2016-06-06	$34.49	$34.66	$34.37	$34.54	$21.58	340,146
2016-06-03	$34.56	$34.86	$34.27	$34.50	$21.56	337,771
2016-06-02	$34.64	$34.72	$34.18	$34.72	$21.69	480,658
2016-06-01	$34.14	$34.67	$34.08	$34.64	$21.64	545,235
2016-05-31	$34.10	$34.32	$33.72	$34.31	$21.44	684,046
2016-05-27	$33.21	$34.30	$33.21	$33.94	$21.21	542,886
2016-05-26	$32.79	$33.31	$32.74	$33.19	$20.74	465,357
2016-05-25	$32.54	$32.94	$32.32	$32.78	$20.48	751,075
2016-05-24	$32.97	$33.16	$32.54	$32.65	$20.40	1,040,173
2016-05-23	$33.11	$33.55	$33.11	$33.19	$20.74	495,852
2016-05-20	$32.86	$33.33	$32.74	$33.06	$20.66	677,409
2016-05-19	$32.69	$33.66	$32.69	$32.83	$20.51	952,338
2016-05-18	$32.51	$33.22	$32.32	$32.75	$20.46	1,257,757
2016-05-17	$32.62	$33.04	$32.27	$32.67	$20.41	1,107,055
2016-05-16	$32.11	$32.77	$31.68	$32.69	$20.43	821,719
2016-05-13	$32.41	$32.92	$31.94	$32.00	$19.99	619,734
2016-05-12	$32.65	$32.95	$32.20	$32.56	$20.34	1,311,928
2016-05-11	$33.61	$33.72	$32.07	$32.40	$20.24	1,555,773
2016-05-10	$34.12	$34.47	$33.82	$34.07	$21.29	548,667
2016-05-09	$34.01	$35.13	$34.01	$34.14	$21.33	1,049,064
2016-05-06	$34.04	$34.42	$33.71	$34.02	$21.26	825,726
2016-05-05	$34.71	$34.94	$33.74	$34.04	$21.27	568,006
2016-05-04	$34.83	$35.32	$34.62	$34.69	$21.68	619,086
2016-05-03	$35.11	$35.54	$34.89	$35.03	$21.89	550,957
2016-05-02	$35.06	$35.19	$34.72	$35.17	$21.98	1,368,498
2016-04-29	$35.26	$35.29	$34.44	$35.01	$21.88	887,116
2016-04-28	$35.23	$36.13	$35.08	$35.18	$21.98	597,658
2016-04-27	$35.79	$36.33	$35.35	$35.72	$22.32	649,879
2016-04-26	$35.59	$35.98	$35.55	$35.87	$22.41	451,066
2016-04-25	$36.33	$36.66	$35.25	$35.41	$22.13	1,063,801
2016-04-22	$36.60	$38.00	$35.76	$36.43	$22.76	1,240,516
2016-04-21	$37.12	$37.57	$36.44	$36.62	$22.88	888,712
2016-04-20	$36.78	$37.54	$36.78	$36.89	$23.05	1,191,468
2016-04-19	$36.40	$37.16	$36.22	$36.89	$23.05	1,195,395
2016-04-18	$36.15	$36.91	$36.15	$36.59	$22.86	673,353
2016-04-15	$35.60	$36.69	$35.27	$36.36	$22.72	728,182
2016-04-14	$35.61	$35.95	$35.03	$35.78	$22.36	629,572
2016-04-13	$34.17	$35.76	$34.17	$35.67	$22.29	844,686
2016-04-12	$34.15	$35.19	$34.02	$35.04	$21.89	695,595
2016-04-11	$34.37	$34.74	$33.79	$34.21	$21.38	565,587
2016-04-08	$35.79	$35.79	$34.09	$34.26	$21.41	991,776
2016-04-07	$36.33	$36.38	$35.38	$35.64	$22.27	562,494
2016-04-06	$36.30	$36.57	$35.57	$36.42	$22.76	530,302
2016-04-05	$36.15	$36.59	$35.81	$36.12	$22.57	716,457
2016-04-04	$38.06	$38.06	$36.34	$36.37	$22.73	589,996
2016-04-01	$36.87	$37.36	$36.69	$37.00	$23.12	518,548
2016-03-31	$37.20	$38.48	$36.87	$37.04	$23.14	932,806
2016-03-30	$37.21	$37.39	$36.73	$37.01	$23.13	434,670
2016-03-29	$36.11	$37.26	$36.10	$37.16	$23.22	862,644
2016-03-28	$35.76	$36.60	$35.58	$36.00	$22.49	578,856
2016-03-24	$35.48	$35.83	$35.17	$35.74	$22.33	439,891
2016-03-23	$36.00	$36.00	$35.05	$35.51	$22.19	1,400,613
2016-03-22	$36.43	$37.22	$35.97	$36.27	$22.66	473,914
2016-03-21	$37.45	$37.74	$36.46	$36.69	$22.93	1,003,957
2016-03-18	$37.65	$38.15	$36.96	$37.62	$23.51	899,280
2016-03-17	$36.71	$37.67	$36.71	$37.46	$23.41	501,831
2016-03-16	$37.20	$37.24	$36.46	$36.93	$23.08	962,154
2016-03-15	$36.51	$38.00	$36.11	$37.59	$23.49	1,551,183
2016-03-14	$36.52	$36.87	$35.79	$36.28	$22.67	625,138
2016-03-11	$36.22	$36.65	$36.17	$36.53	$22.83	450,637
2016-03-10	$35.59	$36.63	$35.48	$35.94	$22.46	832,191
2016-03-09	$35.52	$35.88	$35.28	$35.51	$22.19	521,578
2016-03-08	$36.13	$36.85	$35.26	$35.37	$22.10	705,495
2016-03-07	$35.48	$36.28	$35.12	$36.13	$22.58	916,077
2016-03-04	$35.40	$36.12	$35.29	$35.65	$22.28	630,702
2016-03-03	$35.08	$35.37	$34.79	$35.37	$22.10	663,118
2016-03-02	$34.93	$35.39	$34.61	$35.10	$21.93	564,276
2016-03-01	$34.20	$34.91	$33.57	$34.91	$21.81	1,412,083
2016-02-29	$35.71	$35.79	$34.56	$35.20	$21.99	1,080,915
2016-02-26	$35.80	$35.92	$35.44	$35.80	$22.37	647,761
2016-02-25	$35.22	$35.95	$34.60	$35.60	$22.24	1,304,805
2016-02-24	$33.00	$35.29	$32.02	$35.12	$21.94	1,651,944
2016-02-23	$34.79	$35.73	$34.07	$34.33	$21.45	1,362,438
2016-02-22	$35.10	$35.38	$34.42	$34.62	$21.63	1,689,726
2016-02-19	$34.58	$34.79	$33.21	$34.61	$21.63	1,170,538
2016-02-18	$34.40	$34.86	$33.61	$34.72	$21.69	1,286,449
2016-02-17	$33.59	$34.25	$33.28	$34.02	$21.26	907,219
2016-02-16	$32.71	$33.37	$32.08	$33.02	$20.63	855,762
2016-02-12	$31.21	$32.37	$31.01	$32.27	$20.16	863,979
2016-02-11	$31.02	$31.85	$30.46	$30.96	$19.34	834,285
2016-02-10	$30.98	$31.87	$30.87	$31.33	$19.58	1,036,645
2016-02-09	$30.07	$31.22	$30.07	$30.88	$19.29	815,751
2016-02-08	$30.51	$31.25	$29.55	$30.38	$18.98	1,391,040
2016-02-05	$31.84	$32.41	$30.32	$30.86	$19.28	1,871,778
2016-02-04	$32.85	$33.41	$31.78	$32.16	$20.09	1,038,255
2016-02-03	$32.91	$33.97	$31.93	$33.08	$20.67	1,425,499
2016-02-02	$32.06	$32.88	$31.54	$32.50	$20.31	1,222,711
2016-02-01	$32.09	$32.59	$31.13	$32.30	$20.18	945,736
2016-01-29	$31.66	$32.67	$31.66	$32.29	$20.18	1,495,408
2016-01-28	$31.61	$31.92	$31.08	$31.64	$19.77	560,677
2016-01-27	$31.48	$31.83	$30.62	$31.27	$19.54	955,057
2016-01-26	$30.69	$31.64	$30.16	$31.63	$19.76	1,012,371
2016-01-25	$30.54	$30.93	$30.18	$30.61	$19.13	1,632,189
2016-01-22	$30.49	$31.01	$29.63	$30.67	$19.16	925,243
2016-01-21	$29.21	$30.30	$28.67	$29.97	$18.73	1,075,927
2016-01-20	$28.14	$29.81	$27.80	$29.23	$18.26	1,634,743
2016-01-19	$29.50	$29.50	$28.27	$28.55	$17.84	1,566,129
2016-01-15	$29.13	$29.77	$28.95	$29.24	$18.27	1,660,276
2016-01-14	$29.39	$30.46	$29.07	$29.94	$18.71	1,493,886
2016-01-13	$30.94	$31.63	$29.55	$29.77	$18.60	1,793,980
2016-01-12	$29.92	$31.34	$29.28	$31.01	$19.38	2,524,489
2016-01-11	$29.51	$29.93	$28.52	$29.33	$18.33	1,313,881
2016-01-08	$30.70	$31.37	$29.38	$29.43	$18.39	1,527,744
2016-01-07	$29.69	$31.96	$29.38	$30.70	$19.18	2,088,990
2016-01-06	$29.60	$30.43	$29.29	$29.76	$18.60	1,069,942
2016-01-05	$30.11	$30.53	$29.74	$30.13	$18.83	794,970
2016-01-04	$29.78	$30.50	$29.39	$30.31	$18.94	872,587
2015-12-31	$30.55	$30.76	$30.18	$30.22	$18.88	406,399
2015-12-30	$30.82	$31.03	$30.58	$30.60	$19.12	308,376
2015-12-29	$30.97	$31.30	$30.74	$31.01	$19.38	492,249
2015-12-28	$30.90	$31.13	$30.37	$30.72	$19.19	862,458
2015-12-24	$31.76	$31.77	$30.90	$30.92	$19.32	349,765
2015-12-23	$31.68	$31.93	$31.07	$31.69	$19.80	850,171
2015-12-22	$30.97	$31.39	$30.27	$31.36	$19.59	649,864
2015-12-21	$30.57	$30.94	$29.98	$30.75	$19.21	706,473
2015-12-18	$30.35	$30.98	$30.21	$30.31	$18.94	1,216,320
2015-12-17	$30.91	$31.37	$30.53	$30.54	$19.08	831,681
2015-12-16	$30.75	$31.09	$30.29	$30.76	$19.22	755,784
2015-12-15	$31.23	$31.95	$30.37	$30.45	$19.03	1,137,850
2015-12-14	$31.08	$31.45	$30.74	$30.95	$19.34	1,144,420
2015-12-11	$31.02	$31.67	$30.75	$30.96	$19.34	860,061
2015-12-10	$31.32	$31.99	$31.32	$31.60	$19.74	1,186,650
2015-12-09	$31.67	$32.18	$30.95	$31.41	$19.63	822,759
2015-12-08	$31.16	$31.85	$30.64	$31.76	$19.84	885,622
2015-12-07	$31.77	$32.15	$31.16	$31.73	$19.83	694,647
2015-12-04	$31.54	$32.20	$31.46	$31.88	$19.92	718,183
2015-12-03	$32.44	$32.71	$31.20	$31.55	$19.71	1,034,439
2015-12-02	$32.43	$33.24	$31.98	$32.21	$20.13	997,293
2015-12-01	$31.94	$32.36	$31.42	$32.34	$20.21	927,151
2015-11-30	$32.68	$33.51	$31.62	$31.90	$19.93	843,702
2015-11-27	$33.11	$33.13	$32.33	$33.03	$20.64	358,326
2015-11-25	$32.74	$33.55	$32.67	$32.93	$20.58	592,548
2015-11-24	$32.45	$33.13	$32.33	$32.84	$20.52	1,182,145
2015-11-23	$33.04	$33.34	$32.09	$32.80	$20.49	776,164
2015-11-20	$32.76	$33.81	$32.66	$32.97	$20.60	1,322,037
2015-11-19	$32.38	$32.90	$32.30	$32.34	$20.21	809,892
2015-11-18	$31.50	$32.77	$31.25	$32.63	$20.39	1,950,402
2015-11-17	$31.29	$31.57	$30.14	$31.50	$19.68	2,103,630
2015-11-16	$31.06	$31.51	$30.18	$31.44	$19.64	1,494,201
2015-11-13	$32.09	$32.17	$30.27	$31.00	$19.37	1,297,479
2015-11-12	$32.56	$33.03	$32.15	$32.48	$20.29	617,542
2015-11-11	$34.04	$34.04	$32.47	$32.69	$20.43	790,357
2015-11-10	$33.31	$34.13	$33.19	$34.05	$21.28	858,229
2015-11-09	$33.73	$33.98	$32.92	$33.53	$20.95	731,929
2015-11-06	$34.47	$34.59	$33.35	$33.73	$21.08	1,153,662
2015-11-05	$34.41	$34.92	$33.84	$34.63	$21.64	852,438
2015-11-04	$35.53	$36.38	$34.20	$34.27	$21.41	1,777,896
2015-11-03	$35.21	$36.03	$34.76	$36.00	$22.49	1,879,687
2015-11-02	$34.82	$35.47	$34.21	$35.00	$21.87	1,545,343
2015-10-30	$35.06	$35.42	$33.72	$34.85	$21.78	1,966,452
2015-10-29	$32.84	$35.81	$32.80	$34.74	$21.71	2,784,826
2015-10-28	$32.68	$34.00	$32.05	$33.45	$20.90	2,462,200
2015-10-27	$32.16	$32.50	$31.34	$32.38	$20.23	2,299,602
2015-10-26	$32.73	$34.84	$32.29	$32.43	$20.26	1,494,261
2015-10-23	$35.17	$35.20	$32.47	$32.99	$20.61	2,850,544
2015-10-22	$35.16	$35.61	$34.83	$35.28	$22.04	408,993
2015-10-21	$35.81	$36.07	$34.96	$34.98	$21.86	492,316
2015-10-20	$35.79	$36.42	$35.59	$35.73	$22.33	478,231
2015-10-19	$35.70	$36.24	$35.37	$35.93	$22.45	642,472
2015-10-16	$35.28	$36.25	$35.14	$35.74	$22.33	788,308
2015-10-15	$35.83	$35.96	$34.55	$35.32	$22.07	1,610,161
2015-10-14	$36.71	$36.86	$35.59	$35.63	$22.26	977,119
2015-10-13	$37.65	$38.35	$36.78	$36.87	$23.04	666,877
2015-10-12	$38.50	$38.76	$37.78	$37.91	$23.69	624,679
2015-10-09	$38.64	$38.64	$37.93	$38.41	$24.00	519,925
2015-10-08	$37.42	$38.75	$37.14	$38.61	$24.12	1,013,973
2015-10-07	$33.47	$37.41	$33.47	$37.37	$23.35	918,619
2015-10-06	$37.22	$37.44	$35.10	$36.56	$22.84	955,335
2015-10-05	$36.27	$37.70	$36.00	$37.60	$23.49	1,130,688
2015-10-02	$36.00	$36.18	$35.35	$36.04	$22.52	1,837,375
2015-10-01	$37.37	$37.55	$36.03	$36.30	$22.68	1,097,119
2015-09-30	$36.42	$36.81	$36.01	$36.62	$22.88	1,150,113
2015-09-29	$36.49	$36.72	$35.68	$35.95	$22.46	1,173,834
2015-09-28	$38.17	$38.53	$36.35	$36.58	$22.86	1,252,771
2015-09-25	$39.20	$39.21	$38.26	$38.46	$24.03	724,773
2015-09-24	$39.03	$39.64	$38.02	$38.71	$24.19	930,796
2015-09-23	$40.45	$40.50	$39.00	$39.45	$24.65	1,367,167
2015-09-22	$40.30	$40.57	$39.78	$40.28	$25.17	836,136
2015-09-21	$40.80	$41.16	$40.28	$40.65	$25.40	620,533
2015-09-18	$40.74	$41.03	$40.23	$40.50	$25.31	1,605,931
2015-09-17	$41.21	$41.95	$41.17	$41.41	$25.87	731,614
2015-09-16	$39.79	$41.60	$39.59	$41.36	$25.84	1,002,456
2015-09-15	$38.74	$39.74	$38.63	$39.66	$24.78	839,598
2015-09-14	$38.62	$38.73	$38.27	$38.71	$24.19	486,723
2015-09-11	$37.91	$38.61	$37.76	$38.44	$24.02	351,637
2015-09-10	$38.65	$39.01	$38.08	$38.25	$23.90	717,469
2015-09-09	$40.61	$40.61	$38.87	$38.90	$24.31	901,455
2015-09-08	$40.48	$40.48	$39.78	$40.20	$25.12	642,369

Steven Madden Ltd (SHOO) Exchange: NASDAQ