Stewart Information Services Corp (STC) Stock

Data as of April 25, 2024

$62.44 ($1.92) 3.17%

Stewart Information Services Corp - Daily Information

Click for more stock information on Stewart Information Services Corp.

Daily Information	Data
Date	April 25, 2024
Open	$60.72
Previous Close	$62.44
High	$62.61
Low	$60.40
Adjusted Open	$60.72
Previous Adjusted Close	$62.44
Adjusted High	$62.61
Adjusted Low	$60.40

About Stewart Information Services Corp (STC)

Stewart Information Services Corp (STC) is a financial services company that was founded in 1893 as a real estate title company and has since grown to serve customers all over the world. The company specializes in providing title services and related real estate information and technology solutions, risk management services, and international real estate services. With over 13,500 employees in the United States, Canada and the United Kingdom, Stewart is the largest title insurer in the United States and one of the largest in the world.

Invest in Stewart Information Services Corp (STC)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for Stewart Information Services Corp (STC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$60.72	$62.61	$60.40	$62.44	$62.44	270,559
2024-04-19	$59.18	$60.86	$59.18	$60.52	$60.52	215,163
2024-04-18	$59.01	$59.43	$58.46	$59.20	$59.20	140,818
2024-04-17	$59.07	$59.32	$58.28	$58.64	$58.64	157,436
2024-04-16	$59.08	$59.76	$58.59	$58.83	$58.83	144,978
2024-04-15	$60.11	$60.49	$58.70	$59.51	$59.51	185,891
2024-04-12	$59.85	$60.70	$59.42	$59.99	$59.99	173,829
2024-04-11	$59.29	$61.56	$58.40	$60.41	$60.41	306,257
2024-04-10	$62.85	$63.56	$59.04	$59.62	$59.62	323,331
2024-04-09	$64.29	$64.47	$63.40	$64.17	$64.17	149,315
2024-04-08	$63.89	$64.68	$63.64	$64.29	$64.29	92,412
2024-04-05	$63.50	$64.22	$63.29	$63.49	$63.49	140,645
2024-04-04	$64.56	$65.34	$63.03	$63.50	$63.50	179,834
2024-04-03	$62.77	$64.30	$58.23	$64.13	$64.13	255,506
2024-04-02	$63.71	$64.12	$62.89	$63.28	$63.28	242,619
2024-04-01	$65.02	$65.07	$63.44	$64.03	$64.03	213,593
2024-03-28	$62.90	$65.35	$62.90	$65.06	$65.06	701,104
2024-03-27	$61.93	$62.97	$61.58	$62.79	$62.79	140,206
2024-03-26	$61.57	$62.12	$61.22	$61.44	$61.44	115,042
2024-03-25	$62.77	$63.20	$61.48	$61.50	$61.50	204,771
2024-03-22	$63.23	$63.44	$61.84	$62.39	$62.39	258,240
2024-03-21	$61.88	$63.60	$61.80	$63.02	$63.02	244,451
2024-03-20	$59.42	$61.67	$59.35	$61.27	$61.27	204,629
2024-03-19	$59.12	$60.04	$59.12	$59.77	$59.77	140,846
2024-03-18	$60.61	$60.65	$59.13	$59.33	$59.33	260,099
2024-03-15	$59.90	$60.93	$59.48	$60.62	$60.62	1,243,643
2024-03-14	$60.71	$60.96	$59.40	$59.84	$59.84	300,123
2024-03-13	$60.63	$61.55	$60.40	$61.36	$60.88	170,907
2024-03-12	$61.21	$61.21	$60.25	$60.75	$60.27	131,433
2024-03-11	$60.93	$61.66	$60.65	$61.25	$60.77	198,390
2024-03-08	$61.77	$62.48	$60.39	$61.27	$60.79	318,126
2024-03-07	$63.28	$63.83	$61.87	$62.00	$61.51	231,710
2024-03-06	$62.44	$63.02	$61.45	$62.78	$62.29	236,494
2024-03-05	$62.04	$62.64	$61.73	$61.88	$61.39	183,736
2024-03-04	$62.94	$63.62	$61.93	$62.30	$61.81	288,291
2024-03-01	$63.01	$63.28	$62.25	$63.23	$62.73	171,875
2024-02-29	$62.65	$63.23	$62.31	$62.98	$62.48	155,810
2024-02-28	$61.11	$61.99	$61.11	$61.61	$61.12	138,298
2024-02-27	$61.40	$61.85	$60.89	$61.59	$61.10	167,854
2024-02-26	$61.08	$61.62	$60.94	$61.35	$60.87	122,328
2024-02-23	$60.46	$61.54	$60.27	$61.36	$61.36	146,306
2024-02-22	$61.84	$62.38	$60.24	$60.53	$60.53	215,748
2024-02-21	$61.42	$62.13	$61.28	$62.05	$62.05	161,289
2024-02-20	$61.87	$62.65	$61.39	$61.54	$61.54	142,032
2024-02-16	$62.51	$63.11	$62.07	$62.15	$62.15	164,010
2024-02-15	$61.48	$63.50	$61.48	$63.21	$63.21	244,594
2024-02-14	$61.33	$61.76	$60.89	$61.11	$61.11	244,506
2024-02-13	$60.65	$61.45	$59.98	$60.88	$60.88	372,650
2024-02-12	$60.38	$62.88	$60.38	$62.63	$62.63	238,662
2024-02-09	$59.90	$60.93	$59.00	$60.37	$60.37	225,857
2024-02-08	$59.92	$60.59	$56.16	$59.76	$59.76	401,295
2024-02-07	$60.70	$60.70	$59.14	$59.61	$59.61	284,600
2024-02-06	$61.38	$61.91	$59.61	$60.52	$60.52	202,565
2024-02-05	$61.60	$62.11	$61.08	$61.37	$61.37	176,681
2024-02-02	$61.93	$62.90	$61.68	$62.32	$62.32	104,720
2024-02-01	$61.88	$62.66	$60.64	$62.34	$62.34	128,781
2024-01-31	$63.48	$63.87	$61.40	$61.66	$61.66	231,722
2024-01-30	$63.31	$63.76	$62.97	$63.42	$63.42	97,920
2024-01-29	$62.11	$63.51	$61.87	$63.50	$63.50	122,564
2024-01-26	$62.06	$62.50	$61.83	$62.21	$62.21	106,019
2024-01-25	$61.81	$62.00	$60.47	$61.54	$61.54	209,750
2024-01-24	$60.93	$61.41	$60.40	$61.16	$61.16	248,743
2024-01-23	$60.89	$61.00	$59.71	$60.35	$60.35	201,756
2024-01-22	$59.34	$60.49	$58.95	$60.41	$60.41	224,175
2024-01-19	$57.63	$58.86	$57.33	$58.86	$58.86	190,339
2024-01-18	$57.47	$58.09	$56.65	$57.49	$57.49	361,724
2024-01-17	$57.02	$57.70	$56.90	$57.29	$57.29	199,812
2024-01-16	$57.71	$58.09	$57.31	$57.85	$57.85	145,758
2024-01-12	$58.41	$58.53	$57.60	$58.27	$58.27	209,693
2024-01-11	$57.66	$58.01	$56.68	$57.95	$57.95	226,095
2024-01-10	$58.58	$58.76	$57.26	$57.91	$57.91	278,837
2024-01-09	$58.44	$59.11	$58.23	$58.74	$58.74	151,393
2024-01-08	$58.24	$59.36	$58.15	$59.35	$59.35	171,782
2024-01-05	$57.44	$58.38	$57.39	$58.13	$58.13	225,123
2024-01-04	$57.73	$57.86	$57.07	$57.78	$57.78	187,303
2024-01-03	$57.34	$58.27	$56.90	$57.38	$57.38	349,856
2024-01-02	$58.12	$58.58	$57.71	$58.01	$58.01	227,386
2023-12-29	$59.26	$59.56	$58.63	$58.75	$58.75	173,883
2023-12-28	$59.56	$59.80	$58.96	$59.41	$59.41	141,284
2023-12-27	$59.56	$59.91	$59.00	$59.56	$59.56	113,089
2023-12-26	$58.30	$59.27	$58.02	$59.16	$59.16	105,026
2023-12-22	$58.10	$58.92	$58.07	$58.25	$58.25	164,283
2023-12-21	$57.11	$57.82	$56.84	$57.80	$57.80	147,725
2023-12-20	$57.23	$58.39	$56.88	$57.01	$57.01	504,328
2023-12-19	$55.74	$57.05	$55.74	$56.96	$56.96	212,779
2023-12-18	$56.76	$56.76	$55.47	$55.65	$55.65	167,357
2023-12-15	$57.14	$57.26	$56.25	$56.44	$56.44	626,292
2023-12-14	$55.64	$57.31	$55.30	$57.04	$57.04	318,961
2023-12-13	$54.27	$55.69	$52.80	$55.28	$54.82	500,014
2023-12-12	$53.68	$54.72	$53.68	$54.04	$53.59	1,123,551
2023-12-11	$53.51	$54.13	$53.38	$53.94	$53.49	218,388
2023-12-08	$53.62	$53.80	$53.00	$53.77	$53.33	164,225
2023-12-07	$52.93	$53.44	$52.29	$53.38	$52.94	294,746
2023-12-06	$52.36	$53.37	$52.18	$52.59	$52.16	208,197
2023-12-05	$52.45	$52.90	$52.22	$52.37	$51.94	173,909
2023-12-04	$49.92	$53.14	$49.40	$52.67	$52.24	378,532
2023-12-01	$46.88	$48.17	$46.88	$47.93	$47.93	112,352
2023-11-30	$46.75	$47.44	$46.40	$47.25	$47.25	157,305
2023-11-29	$47.29	$47.78	$46.63	$46.75	$46.75	166,301
2023-11-28	$47.29	$47.43	$46.58	$47.18	$47.18	144,185
2023-11-27	$45.54	$47.28	$45.54	$47.21	$47.21	160,244
2023-11-24	$45.77	$46.11	$45.56	$45.84	$45.84	26,076
2023-11-22	$45.36	$45.59	$45.18	$45.50	$45.50	109,260
2023-11-21	$45.62	$45.71	$45.12	$45.17	$45.17	76,577
2023-11-20	$45.38	$45.87	$45.27	$45.72	$45.72	109,964
2023-11-17	$45.48	$45.91	$45.31	$45.63	$45.63	142,684
2023-11-16	$46.10	$46.10	$45.12	$45.19	$45.19	142,260
2023-11-15	$45.43	$45.99	$45.34	$45.79	$45.79	127,190
2023-11-14	$45.54	$45.91	$45.27	$45.66	$45.66	184,275
2023-11-13	$44.38	$44.53	$44.05	$44.10	$44.10	121,102
2023-11-10	$44.53	$44.95	$44.21	$44.79	$44.79	96,463
2023-11-09	$44.73	$45.20	$44.18	$44.51	$44.51	102,971
2023-11-08	$44.89	$45.08	$44.38	$44.86	$44.86	152,533
2023-11-07	$45.51	$45.61	$44.66	$44.68	$44.68	149,408
2023-11-06	$46.85	$46.85	$45.70	$45.84	$45.84	115,550
2023-11-03	$46.57	$47.29	$46.22	$46.97	$46.97	179,549
2023-11-02	$44.99	$45.58	$44.56	$45.44	$45.44	154,370
2023-11-01	$43.63	$44.85	$43.42	$44.78	$44.78	116,275
2023-10-31	$42.78	$44.08	$42.76	$43.67	$43.67	138,117
2023-10-30	$43.11	$43.58	$42.76	$42.88	$42.88	145,190
2023-10-27	$42.83	$43.61	$42.07	$42.79	$42.79	316,345
2023-10-26	$40.07	$43.00	$38.40	$42.56	$42.56	420,291
2023-10-25	$39.03	$39.91	$38.93	$39.01	$39.01	257,404
2023-10-24	$39.87	$40.17	$39.34	$39.47	$39.47	140,140
2023-10-23	$39.36	$40.05	$39.16	$39.60	$39.60	276,708
2023-10-20	$40.28	$40.43	$39.60	$39.61	$39.61	218,131
2023-10-19	$41.87	$42.17	$39.91	$40.18	$40.18	380,959
2023-10-18	$41.98	$42.38	$41.32	$41.91	$41.91	115,901
2023-10-17	$42.27	$43.27	$41.75	$42.42	$42.42	162,954
2023-10-16	$41.80	$42.45	$41.52	$42.43	$42.43	127,733
2023-10-13	$42.12	$42.59	$41.07	$41.61	$41.61	120,736
2023-10-12	$42.17	$42.17	$41.09	$41.79	$41.79	129,613
2023-10-11	$41.93	$42.34	$41.67	$42.10	$42.10	148,255
2023-10-10	$42.39	$42.57	$41.80	$41.96	$41.96	120,254
2023-10-09	$42.40	$42.73	$41.99	$42.34	$42.34	143,997
2023-10-06	$42.25	$42.94	$41.72	$42.51	$42.51	171,979
2023-10-05	$41.92	$43.12	$41.57	$42.36	$42.36	136,082
2023-10-04	$41.97	$42.42	$41.54	$42.00	$42.00	324,232
2023-10-03	$41.75	$42.75	$41.49	$41.79	$41.79	301,589
2023-10-02	$42.81	$42.96	$41.52	$42.08	$42.08	206,578
2023-09-29	$44.98	$45.38	$43.66	$43.80	$43.80	127,996
2023-09-28	$44.67	$44.92	$44.46	$44.86	$44.86	200,406
2023-09-27	$44.71	$44.96	$44.41	$44.50	$44.50	135,633
2023-09-26	$44.29	$44.70	$44.17	$44.45	$44.45	225,470
2023-09-25	$44.00	$44.45	$43.71	$44.37	$44.37	112,715
2023-09-22	$44.29	$44.56	$43.74	$44.05	$44.05	170,251
2023-09-21	$44.67	$44.72	$44.32	$44.36	$44.36	117,998
2023-09-20	$46.15	$46.39	$44.90	$44.94	$44.94	180,065
2023-09-19	$45.50	$46.10	$45.28	$45.89	$45.89	212,213
2023-09-18	$45.40	$46.16	$45.07	$45.30	$45.30	118,092
2023-09-15	$45.76	$45.86	$44.94	$45.21	$45.21	472,864
2023-09-14	$45.43	$46.20	$45.28	$45.98	$45.98	117,137
2023-09-13	$46.05	$46.05	$45.05	$45.36	$44.90	105,957
2023-09-12	$46.70	$47.14	$45.61	$45.82	$45.35	114,353
2023-09-11	$45.50	$45.99	$45.15	$45.79	$45.32	175,184
2023-09-08	$46.08	$46.48	$45.16	$45.19	$44.73	206,121
2023-09-07	$46.36	$46.39	$45.78	$46.27	$45.80	231,234
2023-09-06	$46.58	$47.48	$46.07	$46.39	$46.39	168,847
2023-09-05	$47.46	$47.46	$46.29	$46.42	$46.42	171,515
2023-09-01	$47.23	$48.34	$47.23	$47.82	$47.82	119,410
2023-08-31	$46.13	$46.53	$45.57	$46.32	$46.32	110,215
2023-08-30	$45.97	$46.47	$45.69	$46.21	$46.21	79,406
2023-08-29	$45.87	$46.23	$45.66	$46.21	$46.21	101,715
2023-08-28	$44.73	$46.11	$44.73	$45.81	$45.81	133,658
2023-08-25	$45.24	$45.43	$44.31	$44.45	$44.45	138,722
2023-08-24	$44.86	$45.63	$44.30	$45.28	$45.28	111,849
2023-08-23	$44.52	$44.99	$44.44	$44.80	$44.80	100,096
2023-08-22	$44.78	$45.40	$44.35	$44.47	$44.47	120,938
2023-08-21	$45.40	$45.41	$44.18	$44.87	$44.87	107,661
2023-08-18	$46.41	$46.67	$45.27	$45.32	$45.32	208,786
2023-08-17	$45.96	$46.63	$45.96	$46.58	$46.58	237,838
2023-08-16	$45.21	$46.05	$45.19	$45.83	$45.83	197,869
2023-08-15	$46.05	$46.28	$44.96	$45.12	$45.12	205,219
2023-08-14	$46.92	$47.06	$46.22	$46.35	$46.35	197,203
2023-08-11	$46.83	$47.37	$46.59	$47.14	$47.14	196,309
2023-08-10	$48.04	$48.56	$46.96	$47.00	$47.00	121,066
2023-08-09	$48.23	$48.42	$47.88	$47.93	$47.93	91,357
2023-08-08	$47.79	$48.39	$47.29	$48.21	$48.21	68,725
2023-08-07	$47.73	$48.65	$47.60	$48.37	$48.37	105,858
2023-08-04	$46.82	$47.81	$46.41	$47.58	$47.58	152,872
2023-08-03	$47.04	$47.04	$45.85	$46.73	$46.73	112,142
2023-08-02	$47.05	$47.50	$46.76	$47.26	$47.26	103,369
2023-08-01	$47.21	$47.70	$46.79	$47.29	$47.29	154,876
2023-07-31	$46.95	$47.28	$46.69	$47.13	$47.13	96,945
2023-07-28	$47.63	$47.93	$46.36	$46.92	$46.92	133,708
2023-07-27	$46.98	$49.83	$46.88	$47.07	$47.07	258,924
2023-07-26	$45.80	$46.95	$45.80	$46.89	$46.89	176,540
2023-07-25	$46.70	$47.33	$46.19	$46.26	$46.26	249,609
2023-07-24	$45.68	$47.07	$45.33	$46.65	$46.65	153,893
2023-07-21	$45.66	$45.78	$45.11	$45.70	$45.70	176,130
2023-07-20	$45.22	$45.42	$44.63	$45.36	$45.36	148,733
2023-07-19	$44.29	$44.99	$43.84	$44.88	$44.88	100,437
2023-07-18	$42.55	$44.27	$42.51	$43.89	$43.89	178,905
2023-07-17	$42.94	$43.68	$42.94	$43.18	$43.18	144,441
2023-07-14	$44.00	$44.00	$42.61	$42.87	$42.87	114,895
2023-07-13	$42.06	$43.95	$42.01	$43.91	$43.91	227,962
2023-07-12	$41.56	$42.01	$41.10	$41.83	$41.83	99,169
2023-07-11	$40.71	$41.10	$40.70	$40.88	$40.88	136,589
2023-07-10	$40.46	$41.14	$40.33	$40.66	$40.66	131,226
2023-07-07	$40.07	$41.09	$40.07	$40.67	$40.67	133,310
2023-07-06	$40.65	$40.65	$39.75	$40.14	$40.14	108,586
2023-07-05	$41.13	$41.26	$40.66	$41.01	$41.01	146,657
2023-07-03	$40.79	$42.00	$40.44	$41.54	$41.54	68,348
2023-06-30	$41.44	$41.50	$40.75	$41.14	$41.14	204,750
2023-06-29	$41.12	$41.38	$40.58	$40.96	$40.96	290,069
2023-06-28	$41.02	$41.44	$40.70	$40.94	$40.94	214,524
2023-06-27	$39.99	$41.40	$39.81	$41.05	$41.05	314,084
2023-06-26	$41.21	$42.49	$41.21	$41.93	$41.93	251,345
2023-06-23	$42.79	$43.09	$41.13	$41.19	$41.19	594,717
2023-06-22	$43.42	$43.55	$42.55	$43.08	$43.08	113,462
2023-06-21	$43.30	$43.61	$43.09	$43.54	$43.54	151,774
2023-06-20	$43.11	$43.98	$42.34	$43.60	$43.60	141,573
2023-06-16	$43.43	$43.43	$42.60	$43.23	$43.23	390,809
2023-06-15	$41.77	$42.68	$41.77	$42.66	$42.66	124,186
2023-06-14	$42.82	$43.11	$41.73	$41.98	$41.98	142,366
2023-06-13	$43.20	$44.26	$43.20	$43.30	$42.84	139,179
2023-06-12	$43.56	$43.62	$42.59	$43.20	$42.74	145,896
2023-06-09	$43.70	$43.90	$43.01	$43.55	$43.09	136,008
2023-06-08	$44.59	$44.77	$43.41	$43.73	$43.27	199,726
2023-06-07	$44.73	$45.57	$44.37	$44.49	$44.49	397,328
2023-06-06	$43.75	$45.08	$43.75	$44.30	$44.30	206,110
2023-06-05	$44.52	$44.52	$42.49	$43.74	$43.74	194,400
2023-06-02	$45.21	$46.00	$44.87	$44.92	$44.92	255,384
2023-06-01	$44.78	$44.93	$44.27	$44.63	$44.63	164,214
2023-05-31	$45.86	$45.93	$44.78	$44.84	$44.84	245,013
2023-05-30	$45.21	$46.17	$44.61	$46.12	$46.12	143,374
2023-05-26	$44.52	$45.57	$43.97	$44.91	$44.91	130,942
2023-05-25	$43.99	$44.63	$43.28	$44.47	$44.47	151,097
2023-05-24	$43.87	$44.35	$43.16	$44.16	$44.16	123,755
2023-05-23	$43.16	$44.74	$42.58	$43.96	$43.96	125,458
2023-05-22	$43.78	$43.78	$42.91	$43.31	$43.31	122,598
2023-05-19	$44.65	$44.93	$43.68	$43.69	$43.69	156,441
2023-05-18	$43.44	$44.45	$43.44	$44.24	$44.24	132,038
2023-05-17	$43.36	$43.88	$43.20	$43.65	$43.65	127,917
2023-05-16	$42.89	$43.54	$42.70	$43.11	$43.11	136,717
2023-05-15	$42.71	$43.42	$42.65	$43.17	$43.17	139,425
2023-05-12	$42.75	$43.00	$42.16	$42.63	$42.63	106,738
2023-05-11	$42.01	$42.75	$41.96	$42.53	$42.53	183,677
2023-05-10	$43.07	$43.07	$42.05	$42.54	$42.54	103,014
2023-05-09	$42.10	$42.81	$41.88	$42.35	$42.35	138,906
2023-05-08	$42.11	$42.37	$41.58	$42.25	$42.25	210,830
2023-05-05	$41.46	$42.40	$41.17	$42.05	$42.05	203,523
2023-05-04	$41.38	$41.38	$40.36	$40.76	$40.76	363,283
2023-05-03	$41.53	$42.99	$41.46	$41.88	$41.88	244,597
2023-05-02	$41.27	$41.67	$39.83	$41.41	$41.41	340,609
2023-05-01	$41.50	$42.34	$41.41	$41.57	$41.57	249,761
2023-04-28	$41.10	$42.10	$40.98	$41.65	$41.65	227,997
2023-04-27	$39.79	$41.24	$36.81	$41.15	$41.15	443,391
2023-04-26	$39.34	$40.44	$39.34	$40.30	$40.30	227,874
2023-04-25	$40.30	$40.73	$39.78	$39.91	$39.91	112,794
2023-04-24	$41.30	$41.67	$40.62	$40.91	$40.91	122,349
2023-04-21	$41.34	$41.51	$40.59	$41.40	$41.40	154,561
2023-04-20	$41.18	$41.45	$40.83	$41.14	$41.14	135,901
2023-04-19	$41.20	$41.45	$40.48	$41.18	$41.18	195,264
2023-04-18	$41.77	$42.04	$41.21	$41.42	$41.42	180,485
2023-04-17	$41.22	$41.79	$41.14	$41.62	$41.62	136,067
2023-04-14	$41.60	$41.92	$40.82	$41.21	$41.21	193,255
2023-04-13	$40.98	$41.82	$40.73	$41.55	$41.55	236,971
2023-04-12	$40.39	$41.09	$40.21	$41.00	$41.00	187,331
2023-04-11	$39.62	$40.32	$39.62	$39.93	$39.93	101,060
2023-04-10	$39.22	$39.91	$38.87	$39.41	$39.41	186,034
2023-04-06	$39.06	$39.52	$39.05	$39.37	$39.37	101,300
2023-04-05	$38.76	$39.31	$38.76	$38.91	$38.91	134,775
2023-04-04	$39.91	$40.00	$38.52	$39.02	$39.02	197,650
2023-04-03	$40.19	$40.68	$39.39	$39.73	$39.73	177,842
2023-03-31	$39.76	$40.37	$39.56	$40.35	$40.35	208,816
2023-03-30	$39.68	$40.00	$39.09	$39.47	$39.47	193,628
2023-03-29	$39.51	$39.59	$38.97	$39.15	$39.15	260,167
2023-03-28	$38.98	$39.23	$38.50	$39.08	$39.08	186,678
2023-03-27	$39.44	$39.74	$39.07	$39.24	$39.24	207,299
2023-03-24	$37.51	$38.82	$37.01	$38.72	$38.72	205,150
2023-03-23	$38.60	$38.91	$37.84	$37.84	$37.84	219,677
2023-03-22	$39.27	$39.60	$38.38	$38.41	$38.41	289,747
2023-03-21	$38.77	$39.58	$38.47	$39.36	$39.36	398,743
2023-03-20	$36.85	$38.34	$36.85	$37.93	$37.93	381,691
2023-03-17	$37.74	$38.22	$36.01	$36.38	$36.38	1,190,416
2023-03-16	$38.13	$39.11	$37.50	$37.97	$37.97	256,084
2023-03-15	$37.12	$38.71	$36.79	$38.65	$38.65	282,110
2023-03-14	$39.06	$39.36	$37.91	$38.26	$38.26	343,195
2023-03-13	$38.65	$38.72	$36.37	$38.07	$37.63	507,146
2023-03-10	$39.93	$40.10	$38.67	$39.51	$39.05	281,022
2023-03-09	$41.02	$41.17	$40.21	$40.25	$39.78	301,169
2023-03-08	$40.25	$41.15	$40.21	$40.89	$40.41	307,497
2023-03-07	$40.15	$40.34	$39.45	$40.07	$39.60	211,123
2023-03-06	$41.14	$41.76	$40.15	$40.18	$39.71	195,634
2023-03-03	$41.53	$41.53	$40.84	$41.06	$41.06	239,461
2023-03-02	$42.00	$42.40	$40.80	$41.32	$41.32	176,580
2023-03-01	$42.58	$43.32	$42.03	$42.49	$42.49	270,336
2023-02-28	$43.11	$43.26	$42.48	$42.49	$42.49	398,965
2023-02-27	$43.06	$43.60	$42.88	$43.11	$43.11	105,655
2023-02-24	$42.42	$43.06	$42.07	$42.62	$42.62	165,240
2023-02-23	$43.78	$43.82	$42.13	$43.24	$43.24	442,578
2023-02-22	$43.77	$44.69	$43.50	$43.73	$43.73	391,798
2023-02-21	$44.97	$45.10	$43.72	$43.95	$43.95	397,028
2023-02-17	$45.22	$45.91	$44.58	$45.68	$45.68	237,419
2023-02-16	$45.89	$46.51	$45.13	$45.22	$45.22	162,130
2023-02-15	$46.19	$46.59	$45.80	$46.52	$46.52	161,884
2023-02-14	$46.26	$46.90	$45.86	$46.51	$46.51	227,738
2023-02-13	$46.59	$48.15	$46.40	$46.61	$46.61	333,069
2023-02-10	$44.49	$46.45	$44.13	$46.44	$46.44	390,921
2023-02-09	$49.76	$50.18	$42.22	$44.59	$44.59	1,133,521
2023-02-08	$50.16	$51.06	$50.06	$50.19	$50.19	141,432
2023-02-07	$50.32	$51.12	$50.06	$50.73	$50.73	181,158
2023-02-06	$51.36	$51.58	$50.73	$50.81	$50.81	244,029
2023-02-03	$50.49	$51.72	$50.27	$51.51	$51.51	246,712
2023-02-02	$49.98	$51.62	$49.50	$50.97	$50.97	255,711
2023-02-01	$47.79	$49.85	$46.99	$49.61	$49.61	401,535
2023-01-31	$46.86	$48.34	$46.86	$47.77	$47.77	199,640
2023-01-30	$47.59	$47.97	$46.54	$46.64	$46.64	202,543
2023-01-27	$47.86	$48.36	$47.12	$47.76	$47.76	192,924
2023-01-26	$48.30	$48.65	$47.66	$47.79	$47.79	176,996
2023-01-25	$46.85	$48.23	$46.54	$48.00	$48.00	468,844
2023-01-24	$47.07	$48.08	$46.88	$47.05	$47.05	180,756
2023-01-23	$46.34	$47.65	$46.17	$47.32	$47.32	346,611
2023-01-20	$46.12	$46.79	$45.79	$46.35	$46.35	330,930
2023-01-19	$45.80	$46.37	$45.07	$45.88	$45.88	285,969
2023-01-18	$46.00	$47.46	$45.99	$46.00	$46.00	318,229
2023-01-17	$46.50	$46.50	$45.65	$45.95	$45.95	127,257
2023-01-13	$46.73	$47.01	$46.23	$46.49	$46.49	311,965
2023-01-12	$46.54	$47.58	$46.23	$47.03	$47.03	159,182
2023-01-11	$45.70	$46.32	$45.64	$46.18	$46.18	196,204
2023-01-10	$44.96	$45.48	$44.57	$45.40	$45.40	153,129
2023-01-09	$45.81	$46.24	$44.70	$44.94	$44.94	180,137
2023-01-06	$44.64	$45.83	$44.19	$45.81	$45.81	130,099
2023-01-05	$44.70	$44.70	$43.77	$44.03	$44.03	143,986
2023-01-04	$44.05	$45.11	$43.34	$45.02	$45.02	225,938
2023-01-03	$43.09	$44.45	$43.03	$43.63	$43.63	193,670
2022-12-30	$42.95	$43.10	$42.37	$42.73	$42.73	151,918
2022-12-29	$42.26	$43.35	$41.66	$43.21	$43.21	197,729
2022-12-28	$43.06	$43.26	$41.54	$41.58	$41.58	177,734
2022-12-27	$42.27	$43.17	$41.74	$42.93	$42.93	126,460
2022-12-23	$42.33	$42.64	$42.03	$42.31	$42.31	76,405
2022-12-22	$42.74	$42.74	$41.34	$42.27	$42.27	152,300
2022-12-21	$42.50	$43.36	$42.44	$43.25	$43.25	185,927
2022-12-20	$41.86	$42.37	$41.54	$42.22	$42.22	269,230
2022-12-19	$42.57	$42.80	$40.90	$41.61	$41.61	273,710
2022-12-16	$41.79	$42.74	$41.79	$42.43	$42.43	1,027,289
2022-12-15	$43.38	$43.57	$41.90	$42.31	$42.31	380,855
2022-12-14	$43.82	$44.97	$43.82	$44.20	$44.20	272,662
2022-12-13	$44.75	$45.67	$43.05	$43.95	$43.51	603,407
2022-12-12	$42.88	$43.88	$42.56	$43.86	$43.42	221,907
2022-12-09	$42.88	$43.59	$42.87	$42.88	$42.45	144,119
2022-12-08	$43.06	$43.79	$42.75	$43.08	$42.65	132,942
2022-12-07	$42.81	$43.65	$42.64	$43.03	$42.60	187,633
2022-12-06	$42.56	$43.05	$42.24	$42.99	$42.56	156,972
2022-12-05	$42.42	$43.18	$42.08	$42.66	$42.23	211,836
2022-12-02	$43.60	$43.76	$42.37	$42.42	$41.99	180,787
2022-12-01	$44.41	$44.65	$43.91	$44.32	$43.87	181,976
2022-11-30	$42.71	$44.40	$41.36	$44.26	$43.81	226,599
2022-11-29	$42.61	$43.51	$42.22	$43.08	$42.65	135,599
2022-11-28	$43.15	$43.70	$42.45	$42.69	$42.26	223,492
2022-11-25	$41.85	$43.66	$41.85	$43.62	$43.18	140,090
2022-11-23	$41.30	$42.20	$40.87	$41.68	$41.26	164,331
2022-11-22	$41.28	$41.86	$41.02	$41.31	$40.89	145,194
2022-11-21	$40.52	$41.83	$40.52	$41.16	$41.16	166,803
2022-11-18	$40.54	$41.02	$40.36	$40.71	$40.71	296,335
2022-11-17	$39.34	$40.77	$39.34	$39.98	$39.98	149,611
2022-11-16	$40.13	$40.36	$39.57	$39.94	$39.94	163,957
2022-11-15	$40.32	$40.90	$39.95	$40.41	$40.41	145,852
2022-11-14	$40.79	$41.00	$39.57	$39.66	$39.66	167,778
2022-11-11	$39.26	$41.19	$38.89	$40.87	$40.87	143,093
2022-11-10	$38.32	$39.61	$37.88	$39.05	$39.05	288,509
2022-11-09	$36.42	$37.33	$36.17	$36.78	$36.78	100,384
2022-11-08	$36.70	$37.32	$36.07	$36.55	$36.55	180,237
2022-11-07	$36.89	$37.00	$35.96	$36.56	$36.56	116,836
2022-11-04	$37.11	$37.42	$36.27	$36.75	$36.75	125,387
2022-11-03	$37.47	$37.69	$36.23	$36.46	$36.46	170,935
2022-11-02	$38.56	$38.92	$37.84	$38.02	$38.02	195,597
2022-11-01	$39.37	$39.37	$38.29	$38.65	$38.65	177,308
2022-10-31	$39.52	$40.06	$38.90	$38.96	$38.96	205,938
2022-10-28	$40.20	$40.64	$38.74	$40.07	$40.07	200,700
2022-10-27	$41.91	$42.33	$39.52	$40.05	$40.05	300,163
2022-10-26	$43.26	$43.86	$42.83	$43.23	$43.23	139,200
2022-10-25	$41.47	$43.13	$41.47	$42.93	$42.93	89,434
2022-10-24	$41.23	$41.81	$40.77	$41.60	$41.60	88,634
2022-10-21	$41.52	$41.69	$40.73	$40.97	$40.97	114,257
2022-10-20	$41.59	$42.21	$40.95	$41.13	$41.13	110,832
2022-10-19	$42.69	$42.90	$40.70	$41.62	$41.62	199,052
2022-10-18	$43.58	$44.58	$42.65	$43.13	$43.13	149,151
2022-10-17	$43.74	$44.40	$43.25	$43.58	$43.58	109,999
2022-10-14	$44.32	$44.56	$42.77	$42.95	$42.95	130,680
2022-10-13	$41.83	$44.56	$41.34	$44.05	$44.05	135,707
2022-10-12	$42.94	$43.10	$41.83	$42.45	$42.45	119,530
2022-10-11	$43.37	$44.23	$42.80	$43.12	$43.12	150,193
2022-10-10	$44.30	$44.73	$43.34	$43.39	$43.39	110,343
2022-10-07	$44.98	$45.60	$43.80	$43.84	$43.84	187,996
2022-10-06	$45.22	$45.60	$44.99	$45.41	$45.41	94,173
2022-10-05	$45.93	$46.16	$44.38	$45.44	$45.44	111,781
2022-10-04	$45.34	$47.34	$45.29	$46.79	$46.79	114,855
2022-10-03	$44.12	$44.68	$43.38	$44.50	$44.50	128,178
2022-09-30	$43.87	$44.60	$43.57	$43.64	$43.64	158,026
2022-09-29	$43.36	$43.94	$42.47	$43.73	$43.73	135,747
2022-09-28	$42.99	$44.46	$42.64	$43.82	$43.82	220,378
2022-09-27	$43.57	$44.46	$42.45	$42.77	$42.77	168,180
2022-09-26	$44.00	$44.20	$42.03	$43.04	$43.04	269,777
2022-09-23	$45.21	$45.21	$42.97	$43.91	$43.91	342,906
2022-09-22	$48.51	$48.53	$45.30	$45.65	$45.65	203,708
2022-09-21	$48.24	$49.58	$48.24	$48.64	$48.64	111,023
2022-09-20	$48.75	$48.75	$46.80	$47.74	$47.74	178,558
2022-09-19	$49.32	$49.83	$48.94	$49.18	$49.18	134,861
2022-09-16	$48.52	$49.77	$48.03	$49.69	$49.69	279,860
2022-09-15	$48.15	$49.50	$48.15	$49.02	$49.02	148,327
2022-09-14	$50.52	$50.52	$48.04	$48.16	$48.16	199,065
2022-09-13	$53.19	$53.43	$50.66	$51.04	$50.57	129,692
2022-09-12	$54.09	$54.79	$53.77	$54.19	$53.69	96,071
2022-09-09	$52.96	$53.98	$52.96	$53.67	$53.67	83,075
2022-09-08	$51.33	$52.52	$50.89	$52.46	$52.46	145,231
2022-09-07	$50.98	$51.80	$50.28	$51.69	$51.69	171,109
2022-09-06	$51.54	$51.88	$50.36	$51.06	$51.06	233,281
2022-09-02	$50.83	$52.91	$50.81	$51.74	$51.74	127,236
2022-09-01	$50.43	$50.88	$49.56	$50.12	$50.12	105,664
2022-08-31	$51.95	$52.06	$50.43	$50.64	$50.64	106,730
2022-08-30	$52.49	$52.65	$51.58	$51.87	$51.87	69,497
2022-08-29	$52.57	$53.13	$52.12	$52.25	$52.25	61,031
2022-08-26	$54.24	$54.24	$52.86	$53.24	$53.24	74,138
2022-08-25	$52.80	$54.51	$52.80	$54.37	$54.37	71,444
2022-08-24	$53.98	$54.09	$52.87	$52.92	$52.92	65,151
2022-08-23	$53.99	$54.51	$53.84	$53.84	$53.84	84,663
2022-08-22	$54.47	$54.47	$53.19	$53.66	$53.66	98,867
2022-08-19	$55.35	$55.75	$54.93	$55.31	$55.31	135,925
2022-08-18	$54.72	$55.81	$54.72	$55.77	$55.77	81,137
2022-08-17	$54.34	$54.91	$53.90	$54.39	$54.39	85,745
2022-08-16	$54.37	$55.37	$53.95	$54.75	$54.75	98,806
2022-08-15	$55.21	$55.32	$54.31	$54.68	$54.68	96,398
2022-08-12	$54.91	$55.59	$54.20	$55.43	$55.43	112,834
2022-08-11	$54.22	$54.95	$54.11	$54.67	$54.67	87,614
2022-08-10	$53.66	$54.35	$53.66	$53.81	$53.81	111,424
2022-08-09	$53.02	$53.02	$51.94	$52.70	$52.70	114,282
2022-08-08	$53.22	$53.93	$52.82	$53.07	$53.07	95,280
2022-08-05	$52.50	$53.30	$52.50	$52.83	$52.83	69,431
2022-08-04	$52.36	$53.20	$52.05	$52.93	$52.93	121,059
2022-08-03	$52.31	$52.61	$51.25	$52.22	$52.22	112,410
2022-08-02	$54.74	$54.97	$52.24	$52.31	$52.31	81,332
2022-08-01	$54.42	$55.08	$54.03	$54.53	$54.53	100,777
2022-07-29	$54.08	$55.65	$53.67	$54.65	$54.65	174,820
2022-07-28	$53.18	$54.79	$52.56	$53.77	$53.77	134,375
2022-07-27	$51.73	$52.96	$51.27	$52.65	$52.65	110,366
2022-07-26	$51.89	$52.02	$51.02	$51.65	$51.65	97,382
2022-07-25	$51.02	$52.15	$51.02	$51.71	$51.71	82,496
2022-07-22	$51.59	$52.16	$50.54	$51.04	$51.04	94,365
2022-07-21	$50.92	$51.47	$50.40	$51.47	$51.47	62,207
2022-07-20	$50.86	$51.62	$50.34	$51.54	$51.54	132,889
2022-07-19	$49.43	$51.34	$49.43	$51.13	$51.13	157,694
2022-07-18	$49.35	$49.87	$48.55	$48.81	$48.81	135,415
2022-07-15	$49.95	$50.39	$49.24	$49.76	$49.76	114,098
2022-07-14	$49.29	$49.29	$48.06	$49.14	$49.14	123,982
2022-07-13	$50.15	$50.55	$49.01	$49.88	$49.88	216,865
2022-07-12	$50.18	$52.02	$50.18	$50.61	$50.61	108,919
2022-07-11	$49.66	$50.37	$49.47	$50.18	$50.18	81,631
2022-07-08	$50.32	$50.40	$49.18	$49.81	$49.81	97,397
2022-07-07	$50.52	$50.93	$49.87	$50.32	$50.32	167,076
2022-07-06	$51.84	$52.28	$50.15	$50.46	$50.46	114,397
2022-07-05	$50.66	$52.31	$49.95	$52.29	$52.29	185,988
2022-07-01	$49.58	$51.37	$49.39	$51.35	$51.35	214,167
2022-06-30	$48.72	$50.50	$48.72	$49.75	$49.75	159,634
2022-06-29	$49.07	$49.64	$48.28	$49.22	$49.22	189,338
2022-06-28	$50.31	$50.64	$48.69	$48.76	$48.76	159,659
2022-06-27	$49.83	$50.73	$49.28	$49.90	$49.90	120,302
2022-06-24	$48.97	$50.24	$48.71	$49.50	$49.50	257,189
2022-06-23	$47.45	$48.59	$46.97	$48.40	$48.40	130,129
2022-06-22	$46.04	$47.86	$46.04	$47.37	$47.37	176,650
2022-06-21	$47.53	$47.88	$46.69	$46.81	$46.81	121,670
2022-06-17	$46.82	$47.44	$46.10	$47.24	$47.24	300,397
2022-06-16	$47.72	$47.85	$45.63	$45.91	$45.91	259,835
2022-06-15	$49.98	$50.01	$47.67	$48.64	$48.64	237,451
2022-06-14	$48.19	$49.58	$47.91	$49.48	$49.48	218,064
2022-06-13	$50.77	$51.25	$48.33	$48.50	$48.14	120,589
2022-06-10	$52.91	$53.12	$51.55	$51.77	$51.38	101,744
2022-06-09	$54.44	$54.69	$53.17	$53.29	$52.89	128,059
2022-06-08	$56.03	$56.24	$54.58	$54.74	$54.33	73,719
2022-06-07	$55.91	$56.93	$55.75	$56.51	$56.08	116,147
2022-06-06	$56.72	$57.11	$55.83	$56.39	$55.97	98,344
2022-06-03	$55.57	$56.25	$55.11	$56.17	$55.75	282,107
2022-06-02	$54.92	$56.40	$54.92	$55.93	$55.51	133,418
2022-06-01	$55.90	$55.90	$54.47	$54.87	$54.46	95,135
2022-05-31	$55.36	$55.94	$54.48	$55.49	$55.07	164,789
2022-05-27	$56.28	$56.74	$55.74	$55.84	$55.42	81,965
2022-05-26	$56.80	$57.11	$55.77	$56.33	$55.91	116,875
2022-05-25	$55.16	$56.53	$55.16	$56.29	$55.87	111,782
2022-05-24	$55.59	$55.71	$53.70	$55.22	$54.80	149,814
2022-05-23	$56.46	$56.69	$55.65	$55.80	$55.38	119,475
2022-05-20	$57.08	$57.08	$54.49	$55.85	$55.43	181,915
2022-05-19	$55.95	$57.76	$55.69	$56.59	$56.16	187,900
2022-05-18	$57.53	$58.35	$55.96	$56.56	$56.13	176,931
2022-05-17	$56.99	$58.84	$56.99	$58.45	$58.01	175,658
2022-05-16	$56.61	$56.90	$56.04	$56.12	$55.70	132,795
2022-05-13	$56.24	$57.53	$55.88	$56.17	$55.75	126,317
2022-05-12	$55.23	$55.92	$54.56	$55.87	$55.45	151,824
2022-05-11	$54.82	$56.24	$54.60	$55.19	$54.77	131,612
2022-05-10	$57.47	$57.47	$54.09	$54.60	$54.19	244,132
2022-05-09	$55.80	$58.43	$55.80	$57.18	$56.75	391,394
2022-05-06	$55.30	$56.60	$54.93	$56.60	$56.17	184,126
2022-05-05	$56.58	$56.76	$55.02	$55.82	$55.40	270,153
2022-05-04	$53.44	$57.38	$53.12	$57.30	$56.87	306,738
2022-05-03	$52.09	$54.04	$51.68	$53.76	$53.36	285,179
2022-05-02	$51.95	$52.28	$50.70	$51.45	$51.06	246,465
2022-04-29	$51.10	$52.49	$51.10	$51.60	$51.21	335,892
2022-04-28	$50.87	$52.50	$49.18	$51.42	$51.03	306,830
2022-04-27	$50.83	$51.88	$50.16	$50.44	$50.06	247,355
2022-04-26	$50.84	$51.72	$50.62	$50.82	$50.44	173,160
2022-04-25	$51.01	$51.70	$49.84	$51.27	$50.88	237,349
2022-04-22	$52.89	$52.98	$51.15	$51.26	$50.87	304,690
2022-04-21	$54.87	$55.17	$52.49	$53.08	$52.68	166,865
2022-04-20	$53.62	$54.91	$53.41	$54.17	$53.76	195,382
2022-04-19	$52.85	$53.65	$52.60	$53.32	$52.92	152,028
2022-04-18	$51.70	$52.94	$51.57	$52.80	$52.40	170,226
2022-04-14	$53.65	$54.14	$51.92	$51.95	$51.56	188,349
2022-04-13	$53.77	$54.00	$52.43	$53.31	$52.91	276,321
2022-04-12	$55.56	$55.97	$52.76	$53.73	$53.33	254,386
2022-04-11	$56.20	$57.65	$55.46	$55.55	$55.13	173,624
2022-04-08	$56.57	$57.05	$54.63	$56.10	$55.68	265,913
2022-04-07	$57.58	$57.79	$56.07	$56.66	$56.23	221,536
2022-04-06	$57.83	$58.08	$56.83	$57.25	$56.82	471,150
2022-04-05	$60.76	$61.08	$58.29	$58.36	$57.92	162,207
2022-04-04	$61.08	$61.08	$59.54	$60.65	$60.19	112,008
2022-04-01	$61.29	$61.49	$59.09	$60.81	$60.35	222,904
2022-03-31	$62.68	$63.06	$60.43	$60.61	$60.15	154,882
2022-03-30	$64.42	$64.89	$62.56	$62.75	$62.28	115,530
2022-03-29	$64.28	$65.33	$63.86	$64.56	$64.07	164,999
2022-03-28	$64.80	$64.80	$62.80	$63.48	$63.00	156,551
2022-03-25	$64.43	$65.26	$64.11	$64.78	$64.29	98,476
2022-03-24	$65.34	$65.49	$64.20	$64.37	$63.89	104,407
2022-03-23	$67.15	$67.15	$65.11	$65.35	$64.86	129,961
2022-03-22	$68.26	$68.60	$66.97	$67.52	$67.01	158,173
2022-03-21	$69.03	$69.57	$67.33	$67.80	$67.29	107,278
2022-03-18	$68.70	$68.79	$66.95	$68.66	$68.14	279,720
2022-03-17	$68.45	$68.72	$67.30	$68.52	$68.00	101,809
2022-03-16	$67.51	$68.30	$65.94	$67.05	$66.55	93,557
2022-03-15	$66.21	$67.41	$65.77	$67.17	$66.66	157,175
2022-03-14	$65.61	$66.09	$64.54	$65.49	$65.00	101,461
2022-03-11	$66.12	$67.10	$65.57	$65.58	$64.72	77,273
2022-03-10	$63.71	$66.23	$63.71	$65.89	$65.02	118,802
2022-03-09	$65.03	$65.85	$64.29	$64.40	$63.55	127,189
2022-03-08	$63.88	$65.69	$63.62	$63.64	$62.80	107,475
2022-03-07	$65.89	$66.00	$63.97	$64.03	$63.19	98,303
2022-03-04	$65.20	$66.03	$63.89	$65.89	$65.02	214,611
2022-03-03	$66.70	$66.70	$65.30	$65.73	$64.86	314,052
2022-03-02	$66.34	$67.34	$65.08	$65.98	$65.11	163,917
2022-03-01	$67.44	$68.07	$65.06	$65.63	$64.77	200,428
2022-02-28	$66.50	$68.25	$66.00	$67.88	$66.99	217,557
2022-02-25	$65.80	$67.95	$65.80	$67.40	$66.51	161,434
2022-02-24	$62.26	$65.79	$61.65	$65.78	$64.91	239,274
2022-02-23	$66.01	$66.80	$64.21	$64.37	$63.52	133,942
2022-02-22	$65.01	$66.70	$64.57	$65.81	$64.94	148,305
2022-02-18	$65.24	$66.56	$65.24	$65.62	$64.76	181,039
2022-02-17	$67.06	$67.67	$65.38	$65.43	$64.57	132,254
2022-02-16	$68.42	$69.12	$67.49	$67.69	$66.80	83,783
2022-02-15	$68.16	$69.52	$67.45	$68.41	$67.51	228,580
2022-02-14	$69.93	$69.98	$66.77	$67.08	$66.20	271,804
2022-02-11	$70.82	$70.85	$68.38	$69.67	$68.75	234,325
2022-02-10	$73.00	$76.00	$68.79	$70.46	$69.53	493,802
2022-02-09	$73.70	$74.79	$73.70	$74.37	$73.39	115,440
2022-02-08	$72.66	$73.80	$72.22	$73.55	$72.58	91,196
2022-02-07	$73.50	$74.11	$72.46	$72.51	$71.55	159,852
2022-02-04	$73.79	$74.80	$72.83	$73.61	$72.64	168,585
2022-02-03	$72.90	$74.50	$72.79	$74.12	$73.14	148,015
2022-02-02	$72.63	$73.58	$72.09	$73.51	$72.54	175,718
2022-02-01	$71.15	$71.75	$70.51	$71.20	$70.26	157,367
2022-01-31	$68.58	$71.56	$68.58	$71.43	$70.49	216,009
2022-01-28	$67.63	$69.16	$66.71	$69.08	$68.17	138,272
2022-01-27	$68.38	$70.14	$67.49	$67.78	$66.89	190,268
2022-01-26	$69.33	$70.80	$67.11	$68.19	$67.29	136,535
2022-01-25	$68.31	$69.06	$66.99	$68.36	$67.46	147,518
2022-01-24	$67.72	$69.83	$66.58	$69.35	$68.44	178,587
2022-01-21	$70.19	$71.42	$68.64	$68.64	$67.74	243,284
2022-01-20	$72.51	$73.65	$70.26	$70.61	$69.68	125,298
2022-01-19	$75.46	$75.52	$72.26	$72.27	$71.32	165,581
2022-01-18	$77.15	$77.29	$74.82	$74.83	$73.84	156,369
2022-01-14	$78.00	$78.56	$76.79	$77.67	$76.65	150,099
2022-01-13	$78.65	$80.23	$78.43	$78.43	$77.40	133,868
2022-01-12	$79.47	$80.80	$78.49	$78.54	$77.51	144,391
2022-01-11	$78.00	$79.78	$77.41	$79.25	$78.21	200,085
2022-01-10	$77.98	$78.12	$77.08	$77.82	$76.79	132,515
2022-01-07	$78.26	$78.67	$77.26	$77.79	$76.77	152,802
2022-01-06	$77.92	$78.92	$77.52	$78.64	$77.60	102,247
2022-01-05	$78.75	$80.02	$78.08	$78.13	$77.10	102,783
2022-01-04	$78.56	$79.43	$77.93	$78.82	$77.78	135,509
2022-01-03	$80.01	$81.00	$77.90	$78.38	$77.35	139,523
2021-12-31	$80.16	$80.37	$79.60	$79.73	$78.68	73,165
2021-12-30	$80.22	$80.66	$79.40	$80.14	$79.08	118,937
2021-12-29	$79.53	$80.27	$79.17	$80.18	$79.12	91,058
2021-12-28	$79.64	$80.99	$79.37	$79.53	$78.48	84,001
2021-12-27	$77.93	$79.51	$76.72	$79.44	$78.39	87,224
2021-12-23	$78.41	$79.12	$77.53	$78.08	$77.05	178,236
2021-12-22	$76.96	$77.93	$76.31	$77.82	$76.79	216,606
2021-12-21	$74.59	$77.18	$74.59	$77.12	$76.10	336,593
2021-12-20	$74.53	$74.78	$72.62	$73.74	$72.77	550,912
2021-12-17	$75.24	$75.99	$73.87	$75.24	$74.25	769,896
2021-12-16	$75.55	$76.43	$74.99	$76.03	$75.03	233,127
2021-12-15	$75.18	$76.28	$74.55	$75.16	$74.17	326,931
2021-12-14	$75.01	$76.47	$74.75	$74.78	$73.79	206,660
2021-12-13	$74.54	$76.34	$74.15	$75.33	$73.97	160,020
2021-12-10	$75.25	$75.56	$74.03	$74.29	$72.95	88,085
2021-12-09	$75.53	$75.86	$74.45	$74.93	$73.57	82,119
2021-12-08	$75.89	$76.79	$75.71	$76.25	$74.87	82,217
2021-12-07	$75.21	$75.78	$74.50	$75.62	$74.25	115,285
2021-12-06	$74.42	$75.46	$74.02	$74.44	$73.09	110,682
2021-12-03	$74.48	$74.48	$72.35	$73.38	$72.05	287,632
2021-12-02	$72.09	$74.87	$71.54	$74.30	$72.96	101,018
2021-12-01	$71.98	$74.40	$71.36	$71.87	$70.57	169,636
2021-11-30	$72.41	$72.79	$70.58	$71.22	$69.93	172,482
2021-11-29	$76.79	$77.03	$72.58	$72.85	$71.53	226,846
2021-11-26	$75.85	$76.28	$74.35	$76.27	$74.89	109,607
2021-11-24	$78.21	$78.63	$77.68	$77.68	$76.27	59,970
2021-11-23	$77.72	$79.04	$77.58	$78.74	$77.32	137,594
2021-11-22	$78.24	$79.37	$77.85	$78.29	$76.87	124,471
2021-11-19	$77.34	$78.89	$77.19	$77.93	$76.52	176,586
2021-11-18	$76.49	$78.00	$76.21	$77.74	$76.33	151,446
2021-11-17	$77.24	$77.24	$74.80	$76.68	$75.29	166,418
2021-11-16	$79.89	$79.91	$77.33	$77.41	$76.01	208,632
2021-11-15	$78.24	$80.14	$77.76	$79.81	$78.37	263,356
2021-11-12	$76.98	$78.18	$76.53	$77.56	$76.16	153,120
2021-11-11	$76.33	$77.15	$75.51	$76.72	$75.33	106,615
2021-11-10	$75.64	$76.29	$75.35	$75.96	$74.59	114,118
2021-11-09	$74.86	$76.03	$74.50	$75.82	$74.45	152,659
2021-11-08	$74.05	$75.01	$73.94	$74.87	$73.52	119,064
2021-11-05	$72.65	$74.31	$72.65	$73.75	$72.42	115,737
2021-11-04	$72.33	$72.98	$71.05	$71.90	$70.60	119,330
2021-11-03	$71.43	$73.18	$71.39	$72.18	$70.87	95,154
2021-11-02	$71.86	$72.62	$71.18	$71.46	$70.17	108,311
2021-11-01	$71.75	$72.10	$70.99	$71.45	$70.16	98,520
2021-10-29	$70.73	$71.60	$70.28	$71.17	$69.88	131,015
2021-10-28	$71.55	$73.91	$70.12	$70.36	$69.09	133,724
2021-10-27	$70.90	$71.49	$69.22	$69.24	$67.99	93,577
2021-10-26	$72.30	$72.35	$71.19	$71.30	$70.01	90,290
2021-10-25	$71.32	$72.35	$70.88	$72.25	$70.94	85,544
2021-10-22	$72.07	$72.47	$71.09	$71.22	$69.93	110,156
2021-10-21	$70.60	$72.09	$70.59	$71.89	$70.59	179,583
2021-10-20	$70.07	$70.53	$69.52	$70.44	$69.17	102,657
2021-10-19	$69.88	$70.00	$69.14	$70.00	$68.73	156,795
2021-10-18	$68.33	$69.59	$68.31	$69.58	$68.32	105,083
2021-10-15	$69.97	$69.97	$68.36	$68.36	$67.12	124,085
2021-10-14	$68.72	$69.10	$68.35	$68.81	$67.56	122,085
2021-10-13	$67.25	$68.13	$66.19	$67.98	$66.75	111,857
2021-10-12	$67.00	$67.50	$66.75	$67.22	$66.00	91,877
2021-10-11	$67.55	$68.56	$66.64	$66.77	$65.56	126,619
2021-10-08	$66.43	$67.06	$66.32	$66.94	$65.73	78,208
2021-10-07	$65.47	$66.87	$65.47	$66.35	$65.15	193,267
2021-10-06	$64.32	$65.43	$63.89	$65.31	$64.13	98,622
2021-10-05	$64.48	$65.40	$64.15	$64.71	$63.54	250,933
2021-10-04	$64.30	$64.93	$63.50	$64.21	$63.05	137,272
2021-10-01	$63.37	$65.07	$62.88	$64.40	$63.23	185,403
2021-09-30	$64.61	$65.41	$63.24	$63.26	$62.12	186,161
2021-09-29	$63.07	$64.39	$62.75	$64.07	$62.91	143,902
2021-09-28	$63.12	$63.50	$62.51	$62.93	$61.79	160,849
2021-09-27	$62.89	$63.72	$62.89	$63.11	$61.97	128,476
2021-09-24	$62.01	$63.22	$61.72	$62.67	$61.54	85,705
2021-09-23	$61.69	$62.64	$61.49	$62.04	$60.92	103,256
2021-09-22	$60.61	$61.97	$60.42	$61.35	$60.24	84,026
2021-09-21	$60.17	$60.99	$59.80	$60.29	$59.20	132,791
2021-09-20	$59.31	$60.17	$58.87	$59.52	$58.44	193,767
2021-09-17	$60.49	$61.36	$59.47	$60.45	$59.36	346,925
2021-09-16	$60.78	$60.78	$59.77	$60.35	$59.26	151,346
2021-09-15	$60.02	$61.00	$59.53	$60.99	$59.89	105,781
2021-09-14	$60.95	$61.36	$59.68	$60.06	$58.97	116,800
2021-09-13	$61.94	$61.94	$60.45	$61.02	$59.59	119,433
2021-09-10	$62.16	$62.28	$61.33	$61.67	$60.22	99,883
2021-09-09	$62.34	$62.59	$61.80	$61.84	$60.39	93,951
2021-09-08	$61.01	$62.38	$61.01	$62.26	$60.80	114,523
2021-09-07	$62.07	$62.15	$61.12	$61.23	$59.79	81,971
2021-09-03	$62.78	$62.78	$61.68	$62.18	$60.72	72,736
2021-09-02	$63.95	$63.95	$62.69	$62.81	$61.34	93,550
2021-09-01	$63.36	$63.80	$62.63	$63.39	$61.90	84,742
2021-08-31	$63.54	$63.67	$62.80	$62.95	$61.47	94,316
2021-08-30	$64.50	$64.50	$63.35	$63.45	$61.96	115,080
2021-08-27	$62.41	$64.33	$62.41	$63.99	$62.49	170,396
2021-08-26	$61.50	$62.25	$60.87	$62.18	$60.72	108,713
2021-08-25	$61.52	$61.69	$61.12	$61.13	$59.70	110,679
2021-08-24	$60.57	$61.76	$60.32	$61.49	$60.05	155,820
2021-08-23	$59.65	$60.39	$59.14	$60.19	$58.78	118,767
2021-08-20	$58.39	$59.97	$58.30	$59.40	$58.01	314,338
2021-08-19	$58.53	$59.61	$58.20	$58.49	$57.12	121,640
2021-08-18	$59.28	$59.94	$58.95	$58.97	$57.59	94,372
2021-08-17	$58.64	$59.45	$58.56	$59.32	$57.93	145,126
2021-08-16	$58.69	$59.62	$58.38	$59.11	$57.72	136,950
2021-08-13	$59.58	$59.80	$58.83	$58.87	$57.49	79,806
2021-08-12	$60.08	$60.32	$59.17	$59.73	$58.33	132,992
2021-08-11	$59.48	$59.73	$58.56	$59.72	$58.32	185,143
2021-08-10	$58.94	$59.46	$58.90	$59.28	$57.89	70,820
2021-08-09	$58.30	$59.01	$57.91	$58.95	$57.57	103,931
2021-08-06	$59.18	$59.49	$58.30	$58.63	$57.25	87,986
2021-08-05	$57.70	$58.75	$57.49	$58.75	$57.37	195,951
2021-08-04	$56.64	$57.40	$56.11	$57.23	$55.89	116,479
2021-08-03	$58.52	$58.78	$56.90	$57.26	$55.92	133,042
2021-08-02	$59.43	$60.17	$58.55	$58.66	$57.28	163,326
2021-07-30	$59.53	$60.48	$58.73	$59.01	$57.63	212,430
2021-07-29	$59.72	$60.11	$59.31	$59.61	$58.21	279,473
2021-07-28	$59.45	$59.78	$58.25	$59.23	$57.84	166,869
2021-07-27	$58.69	$59.34	$58.03	$59.08	$57.69	123,630
2021-07-26	$58.86	$59.84	$58.23	$58.59	$57.22	221,073
2021-07-23	$57.68	$58.90	$57.68	$58.30	$56.93	165,176
2021-07-22	$58.31	$61.08	$56.66	$57.09	$55.75	543,603
2021-07-21	$55.56	$57.26	$55.56	$56.22	$54.90	98,619
2021-07-20	$54.85	$56.50	$54.85	$55.65	$54.34	122,347
2021-07-19	$55.64	$55.89	$54.13	$54.69	$53.41	131,285
2021-07-16	$56.63	$56.92	$56.00	$56.50	$55.17	76,387
2021-07-15	$55.25	$56.38	$55.05	$56.20	$54.88	80,686
2021-07-14	$55.87	$56.12	$54.69	$55.56	$54.26	115,672
2021-07-13	$56.55	$57.22	$55.50	$55.54	$54.24	104,012
2021-07-12	$56.08	$56.99	$55.90	$56.94	$55.60	135,913
2021-07-09	$55.26	$56.33	$54.96	$56.08	$54.76	126,053
2021-07-08	$54.54	$55.51	$53.87	$54.48	$53.20	142,827
2021-07-07	$55.44	$56.14	$55.02	$55.66	$54.35	122,322
2021-07-06	$56.35	$56.35	$54.89	$55.48	$54.18	119,910
2021-07-02	$57.46	$58.46	$56.24	$56.30	$54.98	76,662
2021-07-01	$56.85	$57.64	$56.46	$57.48	$56.13	143,070
2021-06-30	$56.05	$56.86	$55.88	$56.69	$55.36	105,972
2021-06-29	$56.03	$56.55	$55.84	$56.32	$55.00	67,068
2021-06-28	$56.35	$56.73	$55.29	$55.82	$54.51	124,260
2021-06-25	$56.64	$56.91	$56.25	$56.40	$55.08	192,174
2021-06-24	$56.24	$56.76	$55.36	$56.51	$55.18	94,175
2021-06-23	$56.01	$56.98	$55.61	$55.65	$54.34	134,026
2021-06-22	$56.02	$56.36	$54.99	$56.35	$55.03	90,806
2021-06-21	$55.61	$56.63	$55.50	$56.06	$54.74	75,549
2021-06-18	$55.82	$56.16	$55.17	$55.27	$53.97	218,449
2021-06-17	$57.75	$57.88	$56.29	$56.59	$55.26	203,507
2021-06-16	$58.68	$58.68	$57.92	$58.02	$56.66	105,183
2021-06-15	$58.88	$59.13	$57.90	$58.79	$57.41	102,857
2021-06-14	$58.64	$58.99	$58.28	$58.91	$57.53	129,473
2021-06-11	$59.44	$60.01	$59.10	$59.18	$57.47	75,072
2021-06-10	$60.28	$60.46	$59.41	$59.44	$57.72	124,055
2021-06-09	$59.87	$60.00	$59.55	$59.83	$58.10	109,589
2021-06-08	$60.07	$60.33	$59.83	$59.97	$58.24	103,323
2021-06-07	$59.50	$60.22	$59.13	$59.91	$58.18	98,573
2021-06-04	$60.13	$60.18	$58.88	$59.42	$57.70	231,652
2021-06-03	$60.09	$60.09	$58.56	$59.89	$58.16	144,004
2021-06-02	$61.36	$61.50	$60.14	$60.50	$58.75	126,752
2021-06-01	$60.79	$61.83	$60.16	$61.36	$59.59	321,578
2021-05-28	$60.48	$60.80	$59.36	$60.35	$58.61	82,683
2021-05-27	$60.69	$60.70	$59.49	$60.08	$58.34	138,076
2021-05-26	$59.05	$60.29	$59.05	$60.29	$58.55	155,826
2021-05-25	$60.71	$60.93	$59.00	$59.08	$57.37	126,957
2021-05-24	$60.52	$60.79	$59.67	$60.31	$58.57	80,764
2021-05-21	$61.27	$62.14	$60.19	$60.48	$58.73	94,312
2021-05-20	$60.48	$60.74	$59.53	$60.63	$58.88	129,439
2021-05-19	$58.62	$60.40	$58.02	$60.38	$58.63	201,939
2021-05-18	$60.48	$60.77	$59.40	$59.47	$57.75	102,719
2021-05-17	$60.35	$60.81	$59.96	$60.59	$58.84	83,007
2021-05-14	$60.58	$60.86	$60.01	$60.81	$59.05	86,059
2021-05-13	$58.64	$60.44	$58.35	$60.05	$58.31	169,250
2021-05-12	$59.50	$59.95	$58.20	$58.53	$56.84	123,749
2021-05-11	$60.33	$60.54	$59.29	$60.21	$58.47	93,527
2021-05-10	$61.66	$62.44	$60.85	$60.88	$59.12	182,259
2021-05-07	$60.45	$61.75	$60.30	$61.60	$59.82	205,013
2021-05-06	$60.60	$60.60	$59.47	$60.34	$58.60	376,500
2021-05-05	$60.28	$60.40	$59.60	$60.33	$58.59	106,689
2021-05-04	$60.45	$61.20	$59.66	$60.25	$58.51	168,752
2021-05-03	$59.00	$61.18	$58.74	$60.72	$58.97	272,072
2021-04-30	$59.47	$59.81	$58.60	$58.65	$56.95	192,236
2021-04-29	$59.77	$60.11	$58.79	$59.85	$58.12	165,699
2021-04-28	$58.93	$59.59	$58.60	$59.28	$57.57	128,523
2021-04-27	$59.45	$60.14	$58.48	$58.93	$57.23	255,756
2021-04-26	$57.88	$59.90	$57.72	$59.21	$57.50	156,021
2021-04-23	$56.57	$57.78	$56.20	$57.34	$55.68	171,082
2021-04-22	$59.16	$59.16	$55.40	$56.96	$55.31	240,818
2021-04-21	$55.84	$56.54	$55.66	$56.22	$54.60	173,123
2021-04-20	$56.56	$57.32	$55.85	$56.12	$54.50	140,363
2021-04-19	$56.76	$56.93	$56.09	$56.60	$54.96	102,983
2021-04-16	$57.56	$57.56	$55.89	$56.92	$55.27	114,803
2021-04-15	$56.59	$57.29	$56.03	$57.00	$55.35	120,975
2021-04-14	$56.14	$57.03	$55.90	$55.96	$54.34	135,343
2021-04-13	$57.22	$57.32	$55.34	$56.26	$54.63	193,503
2021-04-12	$58.61	$59.83	$57.02	$57.23	$55.58	236,452
2021-04-09	$56.49	$58.36	$56.25	$58.30	$56.62	298,686
2021-04-08	$55.00	$56.64	$54.47	$56.52	$54.89	205,638
2021-04-07	$55.00	$55.33	$54.09	$54.86	$53.27	164,962
2021-04-06	$53.95	$54.71	$53.86	$54.71	$53.13	113,292
2021-04-05	$53.68	$53.94	$52.91	$53.84	$52.28	125,493
2021-04-01	$52.33	$53.08	$52.03	$53.04	$51.51	118,754
2021-03-31	$52.76	$52.93	$51.63	$52.03	$50.53	158,080
2021-03-30	$52.29	$52.64	$51.40	$52.27	$50.76	167,603
2021-03-29	$53.46	$54.79	$52.45	$52.51	$50.99	182,611
2021-03-26	$52.22	$53.63	$51.90	$53.59	$52.04	252,268
2021-03-25	$49.99	$51.86	$49.04	$51.78	$50.28	159,852
2021-03-24	$51.12	$52.24	$49.97	$50.17	$48.72	131,003
2021-03-23	$51.29	$51.93	$50.51	$50.70	$49.23	114,358
2021-03-22	$52.41	$52.56	$50.81	$51.66	$50.17	142,897
2021-03-19	$52.13	$53.26	$51.23	$52.31	$50.80	407,034
2021-03-18	$53.73	$53.77	$51.90	$52.34	$50.83	158,561
2021-03-17	$53.89	$54.17	$53.14	$53.81	$52.25	120,109
2021-03-16	$54.48	$54.57	$53.25	$53.80	$52.25	172,132
2021-03-15	$54.17	$54.64	$53.42	$54.56	$52.98	100,303
2021-03-12	$53.96	$54.59	$53.38	$54.17	$52.60	122,545
2021-03-11	$53.61	$54.54	$53.40	$54.40	$52.51	136,893
2021-03-10	$52.10	$53.56	$52.10	$53.24	$51.39	133,001
2021-03-09	$50.55	$52.40	$50.10	$51.88	$50.08	213,851
2021-03-08	$48.88	$50.57	$48.62	$49.59	$47.87	248,600
2021-03-05	$48.71	$49.04	$45.58	$48.44	$46.76	274,994
2021-03-04	$47.49	$48.98	$46.81	$47.85	$46.19	325,803
2021-03-03	$48.17	$48.75	$47.62	$47.68	$46.02	258,287
2021-03-02	$48.96	$50.23	$48.06	$48.06	$46.39	189,997
2021-03-01	$48.01	$49.49	$47.66	$48.99	$47.29	254,936
2021-02-26	$48.17	$48.49	$47.15	$47.20	$45.56	239,490
2021-02-25	$50.73	$50.94	$47.85	$47.91	$46.24	275,959
2021-02-24	$51.79	$52.62	$50.65	$50.73	$48.97	275,758
2021-02-23	$53.23	$53.26	$51.80	$51.82	$50.02	189,281
2021-02-22	$54.55	$54.67	$53.46	$53.53	$51.67	220,712
2021-02-19	$55.55	$55.93	$54.87	$54.93	$53.02	118,918
2021-02-18	$54.38	$55.37	$53.77	$55.15	$53.23	129,631
2021-02-17	$54.27	$54.34	$52.77	$54.18	$52.30	149,965
2021-02-16	$54.71	$55.42	$53.79	$54.44	$52.55	177,512
2021-02-12	$52.80	$53.88	$52.56	$53.76	$51.89	160,923
2021-02-11	$50.93	$53.07	$50.73	$52.93	$51.09	236,225
2021-02-10	$51.74	$52.00	$50.18	$50.83	$49.06	177,347
2021-02-09	$49.83	$52.18	$49.83	$51.32	$49.53	197,259
2021-02-08	$48.44	$49.59	$48.22	$49.57	$47.85	180,277
2021-02-05	$47.27	$48.25	$46.87	$48.13	$46.46	254,008
2021-02-04	$46.72	$47.40	$46.51	$46.90	$45.27	388,662
2021-02-03	$46.52	$47.11	$46.29	$46.85	$45.22	121,612
2021-02-02	$47.61	$47.74	$46.66	$46.82	$45.19	143,641
2021-02-01	$46.39	$47.35	$45.60	$46.92	$45.29	113,750
2021-01-29	$47.83	$47.96	$45.71	$46.38	$44.77	149,609
2021-01-28	$48.00	$48.23	$47.28	$47.88	$46.21	173,916
2021-01-27	$49.45	$49.74	$47.01	$47.67	$46.01	242,831
2021-01-26	$50.18	$50.41	$49.76	$50.04	$48.30	112,146
2021-01-25	$49.97	$50.94	$49.72	$49.80	$48.07	172,764
2021-01-22	$50.00	$50.54	$49.60	$50.25	$48.50	162,161
2021-01-21	$50.84	$50.90	$50.08	$50.38	$48.63	150,898
2021-01-20	$49.45	$50.87	$49.20	$50.84	$49.07	189,036
2021-01-19	$50.39	$50.45	$49.01	$49.16	$47.45	229,059
2021-01-15	$49.72	$50.71	$48.40	$49.89	$48.15	201,770
2021-01-14	$51.58	$52.10	$50.02	$50.05	$48.31	170,408
2021-01-13	$52.93	$52.93	$51.01	$51.43	$49.64	142,698
2021-01-12	$51.97	$53.41	$51.41	$52.56	$50.73	157,675
2021-01-11	$50.97	$51.69	$50.67	$51.54	$49.75	139,090
2021-01-08	$51.01	$51.47	$50.38	$51.27	$49.49	203,821
2021-01-07	$49.82	$51.29	$49.51	$51.02	$49.25	202,016
2021-01-06	$49.00	$50.48	$49.00	$49.74	$48.01	350,488
2021-01-05	$47.52	$48.95	$47.52	$48.40	$46.72	176,592
2021-01-04	$48.52	$48.52	$46.89	$47.61	$45.95	180,307
2020-12-31	$48.15	$48.98	$47.75	$48.36	$46.68	106,715
2020-12-30	$48.53	$48.96	$48.02	$48.21	$46.53	131,496
2020-12-29	$48.42	$48.63	$48.04	$48.42	$46.74	86,683
2020-12-28	$49.40	$49.95	$48.08	$48.33	$46.65	191,615
2020-12-24	$48.41	$49.23	$48.20	$49.00	$47.30	55,390
2020-12-23	$48.62	$49.16	$48.20	$48.41	$46.73	169,473
2020-12-22	$49.36	$49.59	$48.62	$48.67	$46.98	126,357
2020-12-21	$49.65	$50.30	$48.68	$49.58	$47.86	272,886
2020-12-18	$50.35	$51.35	$49.43	$50.35	$48.60	527,519
2020-12-17	$50.51	$51.15	$49.82	$50.08	$48.34	140,342
2020-12-16	$51.00	$52.07	$50.03	$50.26	$48.51	255,753
2020-12-15	$47.96	$50.88	$47.65	$50.54	$48.78	422,175
2020-12-14	$48.20	$48.93	$47.42	$47.44	$45.79	171,918
2020-12-11	$47.98	$48.56	$47.86	$48.28	$46.31	178,368
2020-12-10	$46.82	$48.34	$46.32	$48.27	$46.30	122,517
2020-12-09	$47.16	$47.76	$46.84	$47.30	$45.37	203,345
2020-12-08	$46.15	$47.35	$46.09	$47.07	$45.15	280,898
2020-12-07	$46.45	$46.57	$45.38	$46.47	$44.57	139,666
2020-12-04	$44.50	$46.72	$44.40	$46.48	$44.58	270,566
2020-12-03	$43.17	$44.44	$42.85	$44.32	$42.51	259,836
2020-12-02	$42.78	$43.47	$42.64	$43.17	$41.41	169,063
2020-12-01	$42.33	$43.49	$42.33	$42.77	$41.02	283,685
2020-11-30	$43.38	$43.62	$41.84	$41.87	$40.16	248,968
2020-11-27	$43.50	$43.83	$42.90	$43.73	$41.94	77,643
2020-11-25	$43.78	$43.96	$43.39	$43.54	$41.76	128,058
2020-11-24	$44.86	$44.86	$43.50	$44.10	$42.30	191,847
2020-11-23	$45.01	$45.28	$44.28	$44.54	$42.72	201,251
2020-11-20	$44.34	$44.73	$43.98	$44.61	$42.79	147,535
2020-11-19	$44.11	$44.68	$43.63	$44.63	$42.81	99,676
2020-11-18	$44.36	$44.78	$44.09	$44.24	$42.43	182,341
2020-11-17	$44.07	$44.62	$42.90	$44.31	$42.50	160,036
2020-11-16	$43.32	$44.50	$43.13	$44.29	$42.48	221,236
2020-11-13	$42.34	$43.00	$42.11	$42.69	$40.95	135,792
2020-11-12	$42.17	$42.81	$41.50	$42.57	$40.83	196,148
2020-11-11	$42.68	$42.68	$41.37	$42.38	$40.65	198,177
2020-11-10	$41.42	$43.17	$41.02	$42.65	$40.91	267,066
2020-11-09	$45.86	$46.18	$40.95	$41.05	$39.37	495,790
2020-11-06	$44.29	$44.88	$43.23	$43.48	$41.70	151,618
2020-11-05	$44.92	$45.64	$43.50	$44.15	$42.35	221,986
2020-11-04	$42.61	$45.01	$42.45	$44.68	$42.85	260,299
2020-11-03	$43.19	$43.86	$42.52	$43.36	$41.59	170,419
2020-11-02	$43.00	$43.75	$42.21	$42.54	$40.80	172,207
2020-10-30	$43.55	$43.58	$41.92	$42.39	$40.66	304,623
2020-10-29	$42.86	$44.07	$42.53	$43.75	$41.96	227,024
2020-10-28	$42.80	$43.72	$42.60	$43.19	$41.43	148,410
2020-10-27	$44.05	$44.63	$43.51	$43.66	$41.88	154,211
2020-10-26	$44.46	$44.99	$43.65	$44.04	$42.24	198,776
2020-10-23	$43.66	$44.73	$43.19	$44.63	$42.81	306,569
2020-10-22	$46.87	$47.51	$41.89	$42.14	$40.42	473,439
2020-10-21	$45.68	$46.09	$44.61	$45.78	$43.91	304,960
2020-10-20	$46.10	$46.42	$45.08	$45.53	$43.67	123,691
2020-10-19	$46.57	$46.69	$45.82	$46.16	$44.27	161,884
2020-10-16	$46.46	$47.07	$46.11	$46.48	$44.58	170,417
2020-10-15	$45.59	$46.50	$45.30	$46.44	$44.54	312,717
2020-10-14	$45.40	$46.26	$45.20	$45.75	$43.88	192,182
2020-10-13	$45.71	$45.97	$44.79	$45.49	$43.63	161,504
2020-10-12	$45.99	$46.27	$45.64	$46.24	$44.35	171,244
2020-10-09	$46.29	$47.13	$45.92	$45.98	$44.10	218,388
2020-10-08	$48.05	$48.29	$46.24	$46.31	$44.42	202,759
2020-10-07	$48.11	$49.48	$47.48	$47.53	$45.59	418,482
2020-10-06	$48.08	$48.92	$46.95	$47.60	$45.66	607,706
2020-10-05	$46.78	$47.55	$46.64	$47.48	$45.54	232,040
2020-10-02	$43.67	$46.38	$43.52	$46.19	$44.30	241,905
2020-10-01	$43.90	$44.44	$43.50	$44.42	$42.61	165,218
2020-09-30	$43.87	$44.29	$43.44	$43.73	$41.94	291,743
2020-09-29	$43.19	$44.00	$42.61	$43.79	$42.00	398,252
2020-09-28	$42.71	$43.36	$42.52	$43.28	$41.51	234,579
2020-09-25	$41.74	$42.40	$41.74	$42.20	$40.48	203,015
2020-09-24	$41.00	$42.03	$40.51	$41.74	$40.04	423,310
2020-09-23	$41.62	$41.98	$40.67	$41.01	$39.33	314,022
2020-09-22	$41.21	$41.95	$41.15	$41.76	$40.05	263,124
2020-09-21	$42.19	$42.24	$39.72	$41.35	$39.66	361,045
2020-09-18	$43.92	$44.40	$42.77	$42.93	$41.18	1,118,437
2020-09-17	$43.10	$43.73	$42.52	$43.66	$41.88	315,107
2020-09-16	$43.30	$43.91	$43.21	$43.27	$41.50	203,686
2020-09-15	$44.39	$44.39	$43.25	$43.39	$41.62	182,339
2020-09-14	$44.01	$44.44	$43.72	$44.16	$42.36	403,359
2020-09-11	$45.07	$45.19	$43.90	$44.25	$42.16	222,132
2020-09-10	$45.46	$46.00	$44.60	$44.61	$42.50	250,911
2020-09-09	$45.78	$46.81	$45.02	$45.22	$43.08	438,987
2020-09-08	$43.34	$45.19	$42.79	$44.63	$42.52	712,702
2020-09-04	$44.72	$44.97	$42.94	$43.70	$41.63	218,683
2020-09-03	$44.63	$45.16	$43.01	$43.77	$41.70	234,961
2020-09-02	$45.25	$45.88	$44.47	$44.77	$42.65	258,121
2020-09-01	$42.90	$45.39	$42.66	$45.20	$43.06	331,526
2020-08-31	$42.59	$42.99	$42.16	$42.67	$40.65	306,348
2020-08-28	$42.89	$42.89	$42.13	$42.82	$40.79	103,439
2020-08-27	$42.19	$43.05	$42.01	$42.67	$40.65	134,398
2020-08-26	$42.53	$42.82	$42.05	$42.06	$40.07	132,359
2020-08-25	$43.23	$43.23	$42.10	$42.63	$40.61	150,607
2020-08-24	$42.22	$43.01	$41.81	$42.86	$40.83	319,522
2020-08-21	$41.05	$42.15	$41.05	$41.95	$39.96	654,231
2020-08-20	$40.26	$41.56	$40.21	$41.44	$39.48	332,375
2020-08-19	$41.21	$41.34	$40.44	$40.72	$38.79	206,945
2020-08-18	$40.27	$41.50	$40.15	$40.83	$38.90	366,030
2020-08-17	$40.37	$41.03	$39.80	$40.27	$38.36	250,679
2020-08-14	$40.25	$40.69	$39.70	$40.06	$38.16	310,341
2020-08-13	$41.74	$42.73	$39.57	$40.48	$38.56	1,683,102
2020-08-12	$42.56	$43.43	$40.55	$40.94	$39.00	477,143
2020-08-11	$44.59	$44.81	$43.10	$43.36	$41.31	136,045
2020-08-10	$44.35	$44.86	$43.64	$44.15	$42.06	163,778
2020-08-07	$42.88	$44.12	$42.45	$44.08	$41.99	130,356
2020-08-06	$42.95	$43.70	$42.42	$43.17	$41.13	188,044
2020-08-05	$42.89	$43.30	$42.12	$43.23	$41.18	234,662
2020-08-04	$41.85	$42.48	$41.64	$42.40	$40.39	159,752
2020-08-03	$41.55	$42.65	$41.21	$42.12	$40.13	201,679
2020-07-31	$41.80	$42.08	$40.56	$41.95	$39.96	309,624
2020-07-30	$41.69	$42.91	$40.88	$42.11	$40.12	195,210
2020-07-29	$41.39	$42.40	$41.18	$42.38	$40.37	206,697
2020-07-28	$42.03	$42.32	$40.52	$41.38	$39.42	302,397
2020-07-27	$39.55	$42.48	$39.29	$42.27	$40.27	436,117
2020-07-24	$37.99	$38.18	$36.89	$37.63	$35.85	367,849
2020-07-23	$38.12	$40.72	$37.63	$38.32	$36.51	547,343
2020-07-22	$36.42	$37.36	$36.42	$37.26	$35.50	209,160
2020-07-21	$35.90	$36.79	$35.85	$36.78	$35.04	315,430
2020-07-20	$35.42	$35.60	$35.04	$35.56	$33.88	120,282
2020-07-17	$34.89	$35.70	$34.54	$35.52	$33.84	185,873
2020-07-16	$34.38	$34.97	$34.09	$34.93	$33.28	115,422
2020-07-15	$34.49	$34.87	$34.01	$34.62	$32.98	171,002
2020-07-14	$32.83	$33.70	$32.50	$33.63	$32.04	135,537
2020-07-13	$33.08	$33.20	$32.53	$32.68	$31.13	121,429
2020-07-10	$31.38	$32.76	$31.08	$32.69	$31.14	200,949
2020-07-09	$31.91	$31.91	$30.69	$31.20	$29.72	146,868
2020-07-08	$31.54	$32.16	$31.46	$32.14	$30.62	114,943
2020-07-07	$31.65	$31.78	$31.23	$31.46	$29.97	204,190
2020-07-06	$31.97	$31.97	$31.10	$31.73	$30.23	88,396
2020-07-02	$32.16	$32.71	$31.19	$31.26	$29.78	120,526
2020-07-01	$32.47	$32.81	$31.50	$31.51	$30.02	121,396
2020-06-30	$32.22	$32.76	$32.19	$32.51	$30.97	209,335
2020-06-29	$32.53	$32.93	$32.12	$32.46	$30.92	98,828
2020-06-26	$31.61	$32.45	$31.04	$32.12	$30.60	243,610
2020-06-25	$30.95	$32.09	$30.63	$31.92	$30.41	183,512
2020-06-24	$31.99	$31.99	$30.40	$31.21	$29.73	214,606
2020-06-23	$32.39	$32.76	$31.98	$32.41	$30.88	140,945
2020-06-22	$31.10	$32.02	$31.00	$31.86	$30.35	104,826
2020-06-19	$31.37	$31.82	$31.16	$31.39	$29.90	315,244
2020-06-18	$31.15	$31.77	$31.11	$31.27	$29.79	75,592
2020-06-17	$32.04	$32.04	$31.19	$31.45	$29.96	127,375
2020-06-16	$33.34	$33.34	$32.06	$32.17	$30.65	211,561
2020-06-15	$30.67	$32.40	$30.67	$31.96	$30.45	194,214
2020-06-12	$32.26	$32.64	$30.85	$31.92	$30.41	111,507
2020-06-11	$33.16	$33.24	$31.06	$31.42	$29.65	164,697
2020-06-10	$34.29	$34.96	$33.50	$34.65	$32.70	177,602
2020-06-09	$34.35	$35.38	$33.89	$34.77	$32.82	165,389
2020-06-08	$33.93	$35.30	$33.87	$35.03	$33.06	240,729
2020-06-05	$34.60	$34.65	$33.21	$33.55	$31.66	167,238
2020-06-04	$31.46	$33.58	$31.40	$32.86	$31.01	199,027
2020-06-03	$32.23	$32.67	$31.75	$31.82	$30.03	169,339
2020-06-02	$31.79	$32.09	$31.36	$31.53	$29.76	113,500
2020-06-01	$30.71	$31.69	$30.57	$31.54	$29.77	278,882
2020-05-29	$30.95	$31.42	$30.07	$30.82	$29.09	129,354
2020-05-28	$33.27	$33.36	$31.51	$31.65	$29.87	157,109
2020-05-27	$32.66	$33.30	$31.53	$33.05	$31.19	152,223
2020-05-26	$31.43	$32.06	$31.08	$31.70	$29.92	159,808
2020-05-22	$30.87	$30.87	$29.67	$30.14	$28.45	61,195
2020-05-21	$30.78	$31.26	$30.52	$30.62	$28.90	94,632
2020-05-20	$30.95	$31.30	$30.59	$30.93	$29.19	136,482
2020-05-19	$30.49	$30.92	$29.85	$30.38	$28.67	116,582
2020-05-18	$30.00	$31.31	$29.99	$30.92	$29.18	168,252
2020-05-15	$28.37	$29.27	$27.91	$28.86	$27.24	205,974
2020-05-14	$26.35	$28.58	$25.81	$28.36	$26.77	156,748
2020-05-13	$26.94	$26.94	$25.98	$26.57	$25.08	159,923
2020-05-12	$28.74	$28.99	$27.39	$27.47	$25.93	211,879
2020-05-11	$28.69	$29.17	$27.71	$28.65	$27.04	182,476
2020-05-08	$28.67	$29.24	$28.41	$29.13	$27.49	117,926
2020-05-07	$27.43	$28.11	$27.43	$27.91	$26.34	151,438
2020-05-06	$28.76	$28.76	$26.88	$27.01	$25.49	183,187
2020-05-05	$31.47	$31.47	$28.53	$28.63	$27.02	146,468
2020-05-04	$30.40	$31.04	$29.75	$30.93	$29.19	167,295
2020-05-01	$31.06	$31.28	$30.28	$30.74	$29.01	176,735
2020-04-30	$30.87	$31.86	$30.27	$31.86	$30.07	236,622
2020-04-29	$31.73	$32.34	$30.95	$31.70	$29.92	192,165
2020-04-28	$30.77	$31.09	$29.92	$30.48	$28.77	148,451
2020-04-27	$29.80	$30.64	$29.78	$29.94	$28.26	165,841
2020-04-24	$29.97	$30.20	$29.13	$29.52	$27.86	134,054
2020-04-23	$29.58	$30.22	$28.02	$29.35	$27.70	231,727
2020-04-22	$28.54	$29.39	$27.30	$28.38	$26.79	213,881
2020-04-21	$27.53	$28.31	$27.29	$27.84	$26.28	97,338
2020-04-20	$28.49	$29.00	$27.60	$28.21	$26.62	110,840
2020-04-17	$28.00	$29.42	$27.89	$29.27	$27.63	169,899
2020-04-16	$27.46	$28.34	$26.30	$27.39	$25.85	147,503
2020-04-15	$27.36	$28.54	$27.36	$27.73	$26.17	174,712
2020-04-14	$29.31	$30.13	$27.93	$28.29	$26.70	117,241
2020-04-13	$28.98	$29.19	$27.84	$28.66	$27.05	94,880
2020-04-09	$28.71	$29.77	$28.44	$29.32	$27.67	121,159
2020-04-08	$26.93	$28.16	$26.04	$27.73	$26.17	125,946
2020-04-07	$26.60	$27.04	$25.24	$25.46	$24.03	191,605
2020-04-06	$24.68	$25.76	$24.30	$25.45	$24.02	103,550
2020-04-03	$24.12	$25.08	$22.86	$23.56	$22.24	108,559
2020-04-02	$23.94	$25.00	$23.70	$24.46	$23.09	131,322
2020-04-01	$25.52	$26.48	$24.01	$24.51	$23.13	150,214
2020-03-31	$26.22	$27.57	$25.88	$26.67	$25.17	291,342
2020-03-30	$26.83	$26.90	$24.60	$26.62	$25.12	181,598
2020-03-27	$26.18	$27.91	$26.08	$26.21	$24.74	118,079
2020-03-26	$26.02	$27.90	$26.02	$27.22	$25.69	167,146
2020-03-25	$25.52	$26.52	$24.21	$26.02	$24.56	341,744
2020-03-24	$24.07	$25.62	$23.73	$25.34	$23.92	145,150
2020-03-23	$23.25	$23.51	$22.00	$22.87	$21.58	342,187
2020-03-20	$23.48	$25.46	$22.87	$23.41	$22.09	271,860
2020-03-19	$21.11	$24.78	$20.54	$23.33	$22.02	282,898
2020-03-18	$22.87	$22.87	$20.26	$21.30	$20.10	217,852
2020-03-17	$26.48	$26.86	$23.19	$24.54	$23.16	212,865
2020-03-16	$30.06	$30.48	$25.32	$26.03	$24.57	204,716
2020-03-13	$29.59	$33.20	$29.40	$33.12	$31.26	202,493
2020-03-12	$30.44	$31.37	$28.36	$28.79	$26.93	169,369
2020-03-11	$33.47	$34.05	$32.05	$32.71	$30.59	148,576
2020-03-10	$35.14	$35.34	$32.81	$34.23	$32.02	269,485
2020-03-09	$35.46	$36.09	$34.36	$34.57	$32.33	146,465
2020-03-06	$37.32	$38.11	$36.82	$37.88	$35.43	168,527
2020-03-05	$37.73	$38.51	$37.55	$38.27	$35.80	215,427
2020-03-04	$37.63	$38.61	$37.32	$38.51	$36.02	74,782
2020-03-03	$38.31	$38.66	$36.50	$37.15	$34.75	146,338
2020-03-02	$36.30	$38.35	$35.59	$38.34	$35.86	155,682
2020-02-28	$36.49	$36.89	$35.79	$36.18	$33.84	322,946
2020-02-27	$37.83	$38.29	$36.81	$36.93	$34.54	199,790
2020-02-26	$39.80	$39.80	$38.32	$38.45	$35.96	116,972
2020-02-25	$39.95	$40.21	$39.18	$39.41	$36.86	292,803
2020-02-24	$39.75	$40.24	$39.60	$39.98	$37.39	84,405
2020-02-21	$40.08	$40.30	$39.85	$40.30	$37.69	149,030
2020-02-20	$39.85	$40.26	$39.85	$40.10	$37.51	71,429
2020-02-19	$40.15	$40.28	$39.97	$40.13	$37.54	82,965
2020-02-18	$40.55	$40.60	$40.00	$40.04	$37.45	139,200
2020-02-14	$40.42	$40.59	$40.23	$40.53	$37.91	82,222
2020-02-13	$40.65	$40.95	$39.97	$40.47	$37.85	107,396
2020-02-12	$40.37	$41.11	$40.37	$40.75	$38.12	214,908
2020-02-11	$39.48	$39.89	$39.36	$39.76	$37.19	140,193
2020-02-10	$39.90	$40.09	$39.30	$39.41	$36.86	129,890
2020-02-07	$40.79	$41.07	$39.58	$39.76	$37.19	267,982
2020-02-06	$42.10	$42.54	$40.17	$40.80	$38.16	459,390
2020-02-05	$42.50	$43.43	$42.26	$43.17	$40.38	172,966
2020-02-04	$42.70	$42.95	$42.12	$42.21	$39.48	121,910
2020-02-03	$41.81	$42.54	$41.78	$42.40	$39.66	153,235
2020-01-31	$42.24	$42.59	$41.67	$41.75	$39.05	104,360
2020-01-30	$41.68	$42.67	$41.68	$42.35	$39.61	119,367
2020-01-29	$42.24	$42.53	$41.82	$41.90	$39.19	144,215
2020-01-28	$42.09	$42.42	$41.80	$42.12	$39.40	71,537
2020-01-27	$41.29	$42.14	$41.29	$41.84	$39.13	107,183
2020-01-24	$41.20	$41.81	$41.19	$41.58	$38.89	96,804
2020-01-23	$40.49	$41.29	$40.26	$41.19	$38.53	134,156
2020-01-22	$40.69	$40.90	$40.35	$40.72	$38.09	62,269
2020-01-21	$40.56	$40.87	$40.48	$40.72	$38.09	136,785
2020-01-17	$41.07	$41.10	$40.65	$40.77	$38.13	74,235
2020-01-16	$40.59	$41.00	$40.28	$40.88	$38.24	88,424
2020-01-15	$40.98	$41.15	$40.41	$40.60	$37.97	117,644
2020-01-14	$40.67	$41.19	$40.63	$40.99	$38.34	172,169
2020-01-13	$40.62	$40.88	$40.39	$40.86	$38.22	104,426
2020-01-10	$40.56	$40.86	$40.47	$40.71	$38.08	82,105
2020-01-09	$40.77	$40.95	$40.59	$40.72	$38.09	105,742
2020-01-08	$40.49	$41.00	$40.49	$40.75	$38.12	147,178
2020-01-07	$41.05	$41.24	$40.27	$40.67	$38.04	115,995
2020-01-06	$40.61	$41.36	$40.52	$41.32	$38.65	109,176
2020-01-03	$40.27	$41.11	$40.27	$40.99	$38.34	135,228
2020-01-02	$40.85	$41.13	$40.24	$40.76	$38.12	138,465
2019-12-31	$40.85	$41.46	$40.75	$40.79	$38.15	143,473
2019-12-30	$41.29	$41.45	$40.80	$40.97	$38.32	200,032
2019-12-27	$41.00	$41.41	$40.78	$41.36	$38.69	128,923
2019-12-26	$40.90	$41.30	$40.84	$41.06	$38.40	78,160
2019-12-24	$41.18	$41.43	$40.90	$40.95	$38.30	37,008
2019-12-23	$41.47	$41.47	$40.96	$41.23	$38.56	107,642
2019-12-20	$42.28	$42.74	$41.29	$41.53	$38.84	419,882
2019-12-19	$42.20	$42.57	$41.71	$42.19	$39.46	189,531
2019-12-18	$43.26	$43.26	$42.20	$42.20	$39.47	271,878
2019-12-17	$42.29	$43.14	$42.29	$43.08	$40.29	265,713
2019-12-16	$41.95	$42.53	$41.85	$42.29	$39.56	209,469
2019-12-13	$41.74	$41.90	$41.40	$41.78	$39.08	216,037
2019-12-12	$41.82	$42.37	$41.63	$41.65	$38.96	88,810
2019-12-11	$42.36	$42.36	$41.70	$42.17	$39.16	84,399
2019-12-10	$42.16	$42.66	$42.05	$42.39	$39.37	110,511
2019-12-09	$41.58	$42.64	$40.83	$42.37	$39.35	177,450
2019-12-06	$43.14	$43.59	$42.95	$43.15	$40.07	201,025
2019-12-05	$42.42	$43.10	$42.17	$42.83	$39.77	265,513
2019-12-04	$42.15	$42.61	$42.01	$42.41	$39.38	117,801
2019-12-03	$42.20	$42.45	$41.84	$42.08	$39.08	87,232
2019-12-02	$42.76	$42.92	$42.15	$42.46	$39.43	193,473
2019-11-29	$42.80	$43.06	$42.50	$42.77	$39.72	66,972
2019-11-27	$43.09	$43.33	$42.79	$42.79	$39.74	101,888
2019-11-26	$43.77	$44.14	$42.99	$43.08	$40.01	175,330
2019-11-25	$42.83	$44.00	$42.83	$43.81	$40.68	153,532
2019-11-22	$42.89	$43.03	$42.44	$42.81	$39.76	216,524
2019-11-21	$43.32	$43.48	$42.61	$42.84	$39.78	130,226
2019-11-20	$42.99	$43.46	$42.62	$43.21	$40.13	187,414
2019-11-19	$42.94	$43.43	$42.81	$43.12	$40.04	245,668
2019-11-18	$42.80	$43.16	$42.60	$42.82	$39.76	134,782
2019-11-15	$43.21	$43.66	$42.80	$42.86	$39.80	761,778
2019-11-14	$42.88	$43.58	$42.85	$43.10	$40.02	125,788
2019-11-13	$42.18	$43.01	$41.71	$42.97	$39.90	168,141
2019-11-12	$42.41	$42.83	$41.71	$42.26	$39.24	255,254
2019-11-11	$41.77	$42.42	$41.77	$42.30	$39.28	106,244
2019-11-08	$42.01	$42.22	$41.73	$42.03	$39.03	166,915
2019-11-07	$41.06	$41.29	$40.80	$41.28	$38.33	116,235
2019-11-06	$41.06	$41.20	$40.76	$41.06	$38.13	247,133
2019-11-05	$40.73	$41.18	$40.41	$40.97	$38.05	122,745
2019-11-04	$41.13	$41.48	$40.16	$40.61	$37.71	186,853
2019-11-01	$41.05	$41.10	$40.76	$41.00	$38.07	113,275
2019-10-31	$40.42	$40.96	$40.27	$40.92	$38.00	122,197
2019-10-30	$40.46	$40.81	$40.17	$40.62	$37.72	114,803
2019-10-29	$39.60	$40.74	$39.60	$40.53	$37.64	145,620
2019-10-28	$41.28	$41.50	$39.72	$39.79	$36.95	212,345
2019-10-25	$41.02	$41.24	$40.86	$41.21	$38.27	337,986
2019-10-24	$40.56	$41.10	$39.75	$40.81	$37.90	333,753
2019-10-23	$42.55	$42.55	$39.57	$40.21	$37.34	506,038
2019-10-22	$39.22	$39.22	$38.52	$38.67	$35.91	200,941
2019-10-21	$39.32	$39.80	$39.07	$39.16	$36.37	197,933
2019-10-18	$38.80	$39.19	$38.59	$39.05	$36.26	277,804
2019-10-17	$38.69	$38.99	$38.53	$38.84	$36.07	184,145
2019-10-16	$38.33	$38.76	$37.92	$38.55	$35.80	142,573
2019-10-15	$37.63	$38.29	$37.50	$38.24	$35.51	220,012
2019-10-14	$37.04	$37.83	$37.04	$37.54	$34.86	129,189
2019-10-11	$37.82	$37.89	$37.19	$37.31	$34.65	217,330
2019-10-10	$37.74	$37.89	$37.16	$37.45	$34.78	181,629
2019-10-09	$38.58	$38.58	$37.53	$37.70	$35.01	195,674
2019-10-08	$38.44	$38.86	$38.30	$38.43	$35.69	230,160
2019-10-07	$38.24	$38.67	$38.10	$38.55	$35.80	210,458
2019-10-04	$38.06	$38.50	$37.68	$38.18	$35.46	153,668
2019-10-03	$37.75	$37.97	$37.35	$37.94	$35.23	141,734
2019-10-02	$38.21	$38.21	$37.44	$37.80	$35.10	114,205
2019-10-01	$38.81	$39.33	$38.14	$38.28	$35.55	192,835
2019-09-30	$38.70	$39.02	$38.51	$38.79	$36.02	520,576
2019-09-27	$38.36	$38.51	$38.11	$38.50	$35.75	311,872
2019-09-26	$37.70	$38.38	$37.70	$38.17	$35.45	169,167
2019-09-25	$37.31	$37.83	$37.16	$37.75	$35.06	233,775
2019-09-24	$37.07	$37.28	$36.89	$37.09	$34.44	285,971
2019-09-23	$36.70	$37.69	$36.42	$37.12	$34.47	230,409
2019-09-20	$36.77	$37.16	$36.37	$36.79	$34.16	360,991
2019-09-19	$36.49	$36.79	$36.34	$36.50	$33.90	110,541
2019-09-18	$36.48	$36.78	$36.11	$36.58	$33.97	254,284
2019-09-17	$35.80	$36.59	$35.53	$36.57	$33.96	186,773
2019-09-16	$35.20	$36.19	$35.08	$35.90	$33.34	266,416
2019-09-13	$35.36	$35.79	$34.67	$35.02	$32.52	404,566
2019-09-12	$36.25	$36.72	$33.77	$35.45	$32.64	642,876
2019-09-11	$34.70	$36.19	$34.06	$36.13	$33.27	952,064
2019-09-10	$34.09	$34.62	$33.13	$34.50	$31.77	1,572,752
2019-09-09	$34.00	$34.15	$33.45	$33.77	$31.09	534,106
2019-09-06	$35.78	$35.87	$32.61	$33.65	$30.98	921,564
2019-09-05	$36.26	$36.74	$36.11	$36.17	$33.30	104,718
2019-09-04	$36.11	$36.21	$35.98	$36.05	$33.19	65,659
2019-09-03	$35.72	$35.99	$35.56	$35.99	$33.14	120,305
2019-08-30	$35.69	$36.09	$35.60	$35.82	$32.98	96,413
2019-08-29	$35.65	$35.99	$35.54	$35.58	$32.76	68,691
2019-08-28	$35.32	$35.58	$34.74	$35.44	$32.63	58,237
2019-08-27	$35.45	$35.79	$35.17	$35.45	$32.64	72,919
2019-08-26	$34.78	$35.31	$34.24	$35.27	$32.48	172,878
2019-08-23	$35.37	$35.48	$34.32	$34.58	$31.84	80,551
2019-08-22	$35.85	$35.92	$35.31	$35.47	$32.66	94,856
2019-08-21	$35.34	$36.00	$35.02	$35.61	$32.79	90,813
2019-08-20	$35.41	$35.65	$34.81	$35.37	$32.57	83,962
2019-08-19	$36.50	$36.81	$35.20	$35.41	$32.60	98,286
2019-08-16	$35.77	$36.39	$35.68	$36.09	$33.23	113,860
2019-08-15	$35.12	$35.77	$35.04	$35.68	$32.85	103,868
2019-08-14	$35.82	$35.89	$35.14	$35.17	$32.38	79,613
2019-08-13	$35.69	$36.20	$35.69	$36.16	$33.29	117,186
2019-08-12	$37.00	$37.34	$35.89	$36.14	$33.28	40,876
2019-08-09	$37.89	$38.11	$37.05	$37.09	$34.15	112,488
2019-08-08	$38.22	$38.46	$37.88	$38.04	$35.03	108,674
2019-08-07	$37.44	$38.04	$37.40	$38.01	$35.00	152,038
2019-08-06	$37.32	$37.89	$37.32	$37.79	$34.80	110,435
2019-08-05	$37.25	$37.69	$36.95	$37.29	$34.34	138,690
2019-08-02	$37.39	$38.16	$37.28	$37.75	$34.76	118,518
2019-08-01	$37.85	$38.23	$37.53	$37.79	$34.80	114,290
2019-07-31	$38.09	$38.45	$37.65	$37.83	$34.83	162,627
2019-07-30	$37.33	$38.14	$37.17	$38.09	$35.07	113,202
2019-07-29	$37.13	$37.80	$37.06	$37.40	$34.44	152,962
2019-07-26	$36.80	$37.58	$36.30	$37.33	$34.37	181,191
2019-07-25	$37.97	$37.97	$36.23	$36.59	$33.69	254,593
2019-07-24	$37.90	$38.00	$37.63	$37.63	$34.65	81,223
2019-07-23	$38.27	$38.27	$37.84	$38.03	$35.02	75,877
2019-07-22	$38.19	$38.25	$38.04	$38.06	$35.04	78,716
2019-07-19	$39.65	$39.97	$38.18	$38.33	$35.29	204,604
2019-07-18	$40.61	$40.61	$39.78	$39.81	$36.66	71,763
2019-07-17	$40.39	$41.16	$40.39	$40.53	$37.32	134,451
2019-07-16	$39.98	$40.76	$39.95	$40.40	$37.20	158,137
2019-07-15	$40.19	$40.39	$39.74	$39.99	$36.82	109,500
2019-07-12	$39.43	$40.64	$39.42	$40.10	$36.92	229,829
2019-07-11	$39.76	$39.98	$39.50	$39.62	$36.48	114,679
2019-07-10	$40.05	$40.08	$39.86	$39.88	$36.72	121,591
2019-07-09	$40.08	$40.26	$39.80	$39.83	$36.67	178,326
2019-07-08	$39.76	$40.27	$39.74	$40.08	$36.90	123,446
2019-07-05	$40.19	$40.19	$39.77	$39.78	$36.63	151,559
2019-07-03	$40.08	$40.30	$40.02	$40.21	$37.02	39,192
2019-07-02	$40.57	$40.87	$39.86	$39.98	$36.81	159,625
2019-07-01	$40.79	$40.80	$40.36	$40.52	$37.31	85,925
2019-06-28	$40.17	$40.53	$39.79	$40.49	$37.28	307,066
2019-06-27	$39.71	$40.25	$39.69	$40.13	$36.95	121,489
2019-06-26	$40.89	$41.21	$39.37	$39.74	$36.59	149,970
2019-06-25	$41.09	$41.22	$40.83	$41.02	$37.77	87,701
2019-06-24	$41.27	$41.39	$40.95	$41.06	$37.81	121,594
2019-06-21	$41.61	$41.69	$40.92	$41.20	$37.94	247,655
2019-06-20	$41.45	$42.01	$41.40	$41.76	$38.45	83,259
2019-06-19	$40.73	$41.32	$40.57	$41.22	$37.95	106,462
2019-06-18	$40.91	$41.03	$40.71	$40.76	$37.53	42,003
2019-06-17	$41.21	$41.21	$40.55	$40.82	$37.59	126,814
2019-06-14	$41.17	$41.42	$41.05	$41.22	$37.95	38,639
2019-06-13	$41.30	$41.33	$40.85	$41.15	$37.89	66,261
2019-06-12	$41.46	$41.75	$41.38	$41.47	$37.91	48,778
2019-06-11	$41.88	$41.88	$41.29	$41.53	$37.96	47,534
2019-06-10	$41.90	$41.96	$41.39	$41.66	$38.08	95,312
2019-06-07	$41.81	$41.90	$41.42	$41.75	$38.16	94,227
2019-06-06	$41.43	$41.92	$41.08	$41.66	$38.08	95,611
2019-06-05	$42.04	$42.23	$41.27	$41.44	$37.88	190,592
2019-06-04	$42.15	$42.17	$41.76	$42.11	$38.49	190,888
2019-06-03	$41.29	$41.94	$41.10	$41.72	$38.14	168,944
2019-05-31	$41.64	$41.85	$40.80	$41.13	$37.60	158,707
2019-05-30	$42.67	$42.67	$41.80	$41.88	$38.28	88,089
2019-05-29	$42.34	$42.55	$42.12	$42.53	$38.88	161,353
2019-05-28	$42.66	$42.98	$42.19	$42.51	$38.86	114,773
2019-05-24	$42.92	$42.93	$41.72	$42.81	$39.13	125,659
2019-05-23	$42.40	$42.80	$41.79	$42.71	$39.04	340,869
2019-05-22	$42.87	$43.05	$42.51	$42.55	$38.89	225,275
2019-05-21	$43.27	$43.39	$42.72	$42.82	$39.14	60,032
2019-05-20	$42.76	$43.36	$42.76	$43.27	$39.55	80,798
2019-05-17	$43.05	$43.50	$42.73	$42.93	$39.24	133,706
2019-05-16	$43.05	$43.56	$42.25	$43.36	$39.64	366,214
2019-05-15	$42.36	$43.26	$42.10	$43.12	$39.42	160,049
2019-05-14	$41.89	$42.60	$41.89	$42.50	$38.85	64,990
2019-05-13	$41.85	$42.18	$41.85	$41.93	$38.33	71,680
2019-05-10	$41.98	$42.39	$41.98	$42.38	$38.74	254,560
2019-05-09	$42.13	$42.26	$41.98	$42.10	$38.48	62,233
2019-05-08	$42.56	$42.57	$42.10	$42.18	$38.56	77,723
2019-05-07	$42.83	$43.08	$42.43	$42.61	$38.95	135,200
2019-05-06	$42.43	$43.14	$42.43	$43.14	$39.43	118,743
2019-05-03	$42.49	$42.94	$42.49	$42.78	$39.11	71,635
2019-05-02	$42.76	$43.15	$42.36	$42.43	$38.79	75,533
2019-05-01	$42.44	$43.15	$42.44	$42.80	$39.12	224,111
2019-04-30	$42.74	$43.05	$42.42	$42.51	$38.86	190,914
2019-04-29	$42.57	$43.56	$42.52	$42.58	$38.92	216,517
2019-04-26	$42.18	$42.85	$42.00	$42.58	$38.92	205,739
2019-04-25	$42.11	$43.79	$40.12	$42.73	$39.06	218,529
2019-04-24	$43.92	$44.10	$43.60	$43.82	$40.06	108,847
2019-04-23	$43.71	$44.15	$43.71	$44.06	$40.28	212,750
2019-04-22	$43.65	$43.76	$43.45	$43.64	$39.89	31,306
2019-04-18	$43.89	$44.16	$43.75	$43.83	$40.06	43,526
2019-04-17	$44.49	$44.49	$43.85	$43.89	$40.12	206,305
2019-04-16	$44.13	$44.39	$44.07	$44.30	$40.49	83,070
2019-04-15	$44.13	$44.13	$43.89	$44.00	$40.22	56,880
2019-04-12	$44.23	$44.23	$43.87	$44.06	$40.28	120,476
2019-04-11	$43.92	$44.05	$43.71	$43.96	$40.18	50,863
2019-04-10	$43.28	$43.92	$43.28	$43.92	$40.15	81,731
2019-04-09	$43.43	$43.69	$42.97	$43.29	$39.57	169,404
2019-04-08	$43.57	$43.69	$43.45	$43.52	$39.78	107,762
2019-04-05	$43.50	$43.79	$43.25	$43.63	$39.88	144,502
2019-04-04	$43.38	$43.70	$43.01	$43.49	$39.75	44,773
2019-04-03	$43.62	$43.62	$42.97	$43.27	$39.55	418,250
2019-04-02	$43.87	$43.87	$43.09	$43.46	$39.73	61,848
2019-04-01	$42.83	$44.03	$42.83	$43.86	$40.09	308,045
2019-03-29	$43.33	$43.58	$42.55	$42.69	$39.02	92,140
2019-03-28	$43.60	$43.60	$43.06	$43.28	$39.56	70,861
2019-03-27	$42.92	$43.63	$42.92	$43.44	$39.71	101,735
2019-03-26	$42.85	$43.22	$42.54	$42.86	$39.18	206,601
2019-03-25	$42.65	$42.94	$42.47	$42.72	$39.05	179,487
2019-03-22	$42.35	$43.17	$42.28	$42.70	$39.03	133,041
2019-03-21	$41.45	$42.77	$41.45	$42.50	$38.85	340,329
2019-03-20	$41.80	$42.08	$41.06	$41.55	$37.98	153,681
2019-03-19	$42.52	$42.52	$41.76	$41.77	$38.18	53,039
2019-03-18	$42.47	$42.73	$42.24	$42.46	$38.81	208,223
2019-03-15	$42.48	$42.70	$42.32	$42.34	$38.70	301,777
2019-03-14	$42.45	$42.75	$42.45	$42.50	$38.85	59,692
2019-03-13	$42.68	$42.92	$42.59	$42.64	$38.70	69,076
2019-03-12	$43.11	$43.14	$42.36	$42.57	$38.64	86,437
2019-03-11	$42.79	$43.15	$42.60	$42.90	$38.94	74,696
2019-03-08	$42.36	$42.80	$42.12	$42.69	$38.75	64,598
2019-03-07	$42.67	$43.09	$42.49	$42.51	$38.59	100,662
2019-03-06	$42.83	$42.98	$42.63	$42.67	$38.73	122,401
2019-03-05	$42.80	$43.02	$42.73	$42.86	$38.90	81,584
2019-03-04	$43.03	$43.14	$42.62	$42.80	$38.85	57,336
2019-03-01	$43.10	$43.26	$42.77	$42.96	$38.99	114,981
2019-02-28	$42.91	$43.28	$42.75	$42.93	$38.97	109,324
2019-02-27	$42.60	$43.06	$42.50	$42.80	$38.85	41,191
2019-02-26	$43.41	$43.43	$42.60	$42.64	$38.70	128,849
2019-02-25	$43.20	$43.47	$43.19	$43.41	$39.40	164,363
2019-02-22	$42.54	$43.19	$42.43	$43.17	$39.18	90,744
2019-02-21	$42.79	$42.79	$42.25	$42.39	$38.48	148,445
2019-02-20	$42.99	$42.99	$42.65	$42.79	$38.84	118,891
2019-02-19	$42.60	$42.85	$42.60	$42.79	$38.84	155,173
2019-02-15	$42.77	$42.97	$42.23	$42.72	$38.78	117,712
2019-02-14	$43.26	$43.46	$42.06	$42.52	$38.59	220,857
2019-02-13	$43.28	$43.51	$43.16	$43.29	$39.29	111,808
2019-02-12	$43.11	$43.48	$42.86	$43.19	$39.20	106,950
2019-02-11	$42.82	$43.13	$42.54	$43.01	$39.04	134,579
2019-02-08	$42.72	$43.02	$42.19	$42.76	$38.81	78,719
2019-02-07	$42.37	$43.39	$42.08	$43.06	$39.09	101,927
2019-02-06	$41.82	$42.55	$41.37	$42.55	$38.62	208,619
2019-02-05	$42.34	$42.79	$41.69	$41.97	$38.10	272,934
2019-02-04	$41.85	$42.82	$40.88	$42.44	$38.52	520,302
2019-02-01	$44.62	$44.99	$44.22	$44.88	$40.74	107,588
2019-01-31	$43.97	$44.65	$43.78	$44.45	$40.35	265,967
2019-01-30	$43.54	$44.22	$43.47	$44.04	$39.97	93,843
2019-01-29	$43.48	$43.91	$43.48	$43.67	$39.64	47,908
2019-01-28	$43.64	$44.52	$43.49	$43.69	$39.66	54,650
2019-01-25	$43.78	$44.17	$43.24	$43.84	$39.79	147,086
2019-01-24	$43.68	$44.09	$43.37	$43.79	$39.75	192,320
2019-01-23	$43.38	$43.90	$42.93	$43.87	$39.82	225,499
2019-01-22	$43.23	$43.68	$43.01	$43.17	$39.18	107,995
2019-01-18	$43.82	$44.07	$43.53	$43.60	$39.58	68,260
2019-01-17	$43.83	$44.36	$43.55	$43.64	$39.61	237,036
2019-01-16	$43.87	$44.05	$43.69	$44.01	$39.95	242,719
2019-01-15	$43.71	$44.02	$43.54	$43.76	$39.72	71,716
2019-01-14	$43.67	$43.93	$43.21	$43.81	$39.77	176,959
2019-01-11	$43.48	$44.07	$43.48	$44.04	$39.97	260,664
2019-01-10	$42.52	$43.69	$42.31	$43.59	$39.57	186,817
2019-01-09	$43.17	$43.56	$42.31	$42.68	$38.74	196,717
2019-01-08	$42.05	$43.36	$42.05	$43.17	$39.18	164,601
2019-01-07	$41.87	$42.29	$41.77	$41.98	$38.10	210,521
2019-01-04	$41.57	$42.41	$41.57	$42.01	$38.13	285,632
2019-01-03	$41.30	$42.00	$40.66	$41.23	$37.42	58,226
2019-01-02	$40.87	$41.61	$40.82	$41.60	$37.76	62,193
2018-12-31	$41.28	$41.40	$40.98	$41.40	$37.58	180,505
2018-12-28	$41.48	$41.78	$40.85	$41.15	$37.35	180,821
2018-12-27	$41.18	$41.41	$40.59	$41.41	$37.59	91,288
2018-12-26	$41.05	$41.70	$40.55	$41.69	$37.84	82,808
2018-12-24	$41.24	$41.36	$40.47	$40.83	$37.06	51,428
2018-12-21	$39.78	$42.58	$39.78	$41.43	$37.61	450,623
2018-12-20	$39.64	$40.16	$39.64	$39.76	$36.09	115,531
2018-12-19	$40.80	$41.30	$39.47	$39.78	$36.11	158,446
2018-12-18	$41.10	$41.30	$40.82	$40.82	$37.05	131,948
2018-12-17	$41.15	$41.41	$40.70	$40.85	$37.08	151,178
2018-12-14	$41.13	$41.49	$41.00	$41.17	$37.37	61,563
2018-12-13	$41.47	$41.69	$41.21	$41.41	$37.59	181,911
2018-12-12	$41.49	$42.33	$41.29	$41.34	$37.52	227,991
2018-12-11	$41.72	$42.11	$41.15	$41.39	$37.30	118,875
2018-12-10	$41.17	$41.46	$40.72	$41.41	$37.32	113,052
2018-12-07	$41.60	$41.85	$40.75	$41.06	$37.00	70,829
2018-12-06	$40.84	$41.66	$40.69	$41.57	$37.46	153,971
2018-12-04	$41.99	$42.19	$41.21	$41.24	$37.16	257,177
2018-12-03	$42.44	$42.44	$41.66	$41.94	$37.79	327,151
2018-11-30	$41.64	$42.21	$41.49	$42.06	$37.90	138,070
2018-11-29	$41.88	$42.02	$41.54	$41.80	$37.67	144,386
2018-11-28	$41.37	$42.15	$41.22	$42.02	$37.87	69,822
2018-11-27	$41.54	$41.77	$41.15	$41.39	$37.30	96,061
2018-11-26	$41.47	$41.92	$40.97	$41.81	$37.68	132,664
2018-11-23	$41.41	$41.74	$41.27	$41.27	$37.19	19,735
2018-11-21	$41.26	$42.07	$41.19	$41.64	$37.52	36,195
2018-11-20	$41.20	$41.55	$41.10	$41.20	$37.13	21,077
2018-11-19	$41.47	$41.70	$41.10	$41.48	$37.38	137,773
2018-11-16	$41.11	$41.69	$41.11	$41.49	$37.39	127,545
2018-11-15	$40.88	$41.70	$40.88	$41.52	$37.42	83,686
2018-11-14	$41.58	$41.84	$41.13	$41.19	$37.12	89,594
2018-11-13	$41.40	$42.05	$41.31	$41.43	$37.33	59,353
2018-11-12	$41.97	$41.99	$41.25	$41.29	$37.21	193,980
2018-11-09	$42.21	$42.64	$41.36	$41.91	$37.77	160,462
2018-11-08	$42.06	$42.51	$42.01	$42.31	$38.13	214,775
2018-11-07	$42.18	$42.37	$41.76	$42.22	$38.05	75,950
2018-11-06	$41.75	$42.41	$41.75	$42.10	$37.94	85,744
2018-11-05	$41.73	$42.17	$41.35	$41.82	$37.69	198,014
2018-11-02	$41.92	$42.26	$41.32	$41.86	$37.72	82,535
2018-11-01	$41.29	$42.12	$41.26	$41.91	$37.77	66,007
2018-10-31	$41.52	$41.66	$40.97	$41.28	$37.20	93,099
2018-10-30	$40.76	$41.50	$40.76	$41.35	$37.26	84,806
2018-10-29	$40.54	$41.20	$40.41	$40.79	$36.76	341,175
2018-10-26	$40.50	$40.81	$39.94	$40.59	$36.58	236,376
2018-10-25	$41.68	$41.68	$40.34	$40.98	$36.93	161,808
2018-10-24	$42.32	$42.32	$41.17	$41.26	$37.18	76,854
2018-10-23	$41.99	$42.58	$41.60	$42.34	$38.15	196,710
2018-10-22	$42.60	$43.13	$42.13	$42.34	$38.15	187,862
2018-10-19	$42.75	$42.96	$42.40	$42.69	$38.47	73,302
2018-10-18	$42.88	$43.23	$42.71	$42.76	$38.53	64,710
2018-10-17	$43.10	$43.68	$43.05	$43.25	$38.97	74,293
2018-10-16	$42.58	$43.39	$42.12	$43.37	$39.08	110,521
2018-10-15	$42.30	$43.26	$42.30	$42.74	$38.52	109,239
2018-10-12	$42.50	$42.65	$41.80	$42.35	$38.16	237,724
2018-10-11	$44.00	$44.00	$42.14	$42.20	$38.03	177,600
2018-10-10	$44.65	$44.85	$44.13	$44.17	$39.80	219,260
2018-10-09	$44.46	$45.16	$44.44	$44.83	$40.40	111,823
2018-10-08	$44.92	$45.09	$44.29	$44.63	$40.22	270,189
2018-10-05	$44.63	$45.00	$44.48	$44.90	$40.46	241,232
2018-10-04	$44.90	$44.90	$44.54	$44.56	$40.16	109,206
2018-10-03	$44.73	$45.01	$44.73	$44.78	$40.35	179,491
2018-10-02	$44.69	$45.01	$44.52	$44.68	$40.26	242,508
2018-10-01	$45.07	$45.20	$44.62	$44.62	$40.21	129,732
2018-09-28	$45.12	$45.75	$44.95	$45.01	$40.56	465,959
2018-09-27	$45.30	$45.73	$45.09	$45.10	$40.64	108,397
2018-09-26	$45.60	$45.61	$45.16	$45.32	$40.84	115,783
2018-09-25	$45.18	$45.73	$45.18	$45.48	$40.98	167,515
2018-09-24	$45.25	$45.42	$44.98	$45.19	$40.72	138,729
2018-09-21	$45.03	$45.33	$44.79	$45.31	$40.83	276,640
2018-09-20	$45.04	$45.04	$44.67	$44.92	$40.48	108,036
2018-09-19	$45.05	$45.33	$44.75	$44.87	$40.43	171,847
2018-09-18	$45.18	$45.31	$45.01	$45.12	$40.66	81,453
2018-09-17	$45.17	$45.27	$45.00	$45.21	$40.74	88,749
2018-09-14	$44.92	$45.20	$44.92	$45.10	$40.64	61,826
2018-09-13	$44.92	$45.18	$44.83	$44.92	$40.48	23,697
2018-09-12	$45.15	$45.24	$45.00	$45.04	$40.32	35,118
2018-09-11	$45.04	$45.45	$45.04	$45.15	$40.42	62,926
2018-09-10	$45.07	$45.41	$44.97	$45.26	$40.52	178,928
2018-09-07	$44.95	$45.13	$44.66	$45.06	$40.34	72,926
2018-09-06	$45.04	$45.41	$44.93	$44.97	$40.26	57,767
2018-09-05	$45.22	$45.27	$44.89	$45.00	$40.28	188,320
2018-09-04	$44.82	$45.25	$44.68	$45.12	$40.39	66,723
2018-08-31	$44.65	$44.88	$44.50	$44.78	$40.09	290,746
2018-08-30	$44.93	$45.10	$44.67	$44.72	$40.03	28,345
2018-08-29	$44.83	$45.07	$44.75	$44.96	$40.25	47,936
2018-08-28	$45.09	$45.18	$44.69	$44.76	$40.07	54,547
2018-08-27	$45.29	$45.60	$44.93	$45.00	$40.28	122,477
2018-08-24	$45.12	$45.34	$45.09	$45.24	$40.50	46,619
2018-08-23	$45.27	$45.34	$45.01	$45.06	$40.34	54,088
2018-08-22	$45.28	$45.50	$45.05	$45.34	$40.59	61,654
2018-08-21	$45.22	$45.50	$45.01	$45.40	$40.64	116,047
2018-08-20	$44.67	$45.24	$44.65	$45.15	$40.42	68,876
2018-08-17	$44.39	$44.85	$44.27	$44.63	$39.95	78,605
2018-08-16	$44.71	$45.13	$44.47	$44.56	$39.89	51,695
2018-08-15	$44.79	$44.90	$44.37	$44.60	$39.92	53,088
2018-08-14	$44.74	$44.90	$44.60	$44.83	$40.13	53,512
2018-08-13	$44.74	$44.90	$44.47	$44.84	$40.14	74,501
2018-08-10	$44.56	$44.87	$44.35	$44.68	$40.00	86,496
2018-08-09	$44.71	$44.94	$44.67	$44.75	$40.06	47,087
2018-08-08	$45.11	$45.11	$44.75	$44.80	$40.10	66,780
2018-08-07	$45.28	$45.57	$45.06	$45.15	$40.42	91,605
2018-08-06	$44.74	$45.29	$44.74	$45.28	$40.53	53,412
2018-08-03	$44.89	$45.27	$44.72	$44.75	$40.06	69,696
2018-08-02	$44.83	$45.38	$44.83	$44.99	$40.27	125,628
2018-08-01	$45.41	$45.50	$44.71	$45.20	$40.46	104,044
2018-07-31	$45.02	$45.46	$44.90	$45.44	$40.68	151,841
2018-07-30	$44.80	$45.30	$44.80	$44.85	$40.15	57,919
2018-07-27	$45.17	$45.46	$44.73	$44.87	$40.17	68,040
2018-07-26	$45.16	$45.69	$44.99	$45.19	$40.45	62,350
2018-07-25	$44.78	$45.24	$44.58	$45.24	$40.50	76,245
2018-07-24	$44.65	$44.84	$44.49	$44.75	$40.06	71,076
2018-07-23	$45.03	$45.58	$44.62	$44.65	$39.97	53,982
2018-07-20	$45.08	$45.29	$44.58	$45.17	$40.43	77,155
2018-07-19	$44.72	$45.61	$43.53	$45.04	$40.32	213,366
2018-07-18	$43.61	$44.86	$43.61	$44.80	$40.10	216,851
2018-07-17	$43.45	$43.60	$43.38	$43.60	$39.03	47,875
2018-07-16	$43.55	$43.67	$43.30	$43.48	$38.92	56,114
2018-07-13	$43.56	$43.70	$43.31	$43.40	$38.85	50,689
2018-07-12	$44.18	$44.18	$43.48	$43.52	$38.96	46,690
2018-07-11	$43.78	$44.15	$43.78	$44.05	$39.43	66,283
2018-07-10	$43.93	$44.19	$43.85	$44.04	$39.42	35,336
2018-07-09	$44.19	$44.24	$43.61	$43.91	$39.31	41,275
2018-07-06	$43.64	$43.93	$43.64	$43.90	$39.30	76,461
2018-07-05	$43.54	$43.79	$43.33	$43.60	$39.03	81,415
2018-07-03	$43.32	$43.62	$43.32	$43.37	$38.82	32,767
2018-07-02	$43.00	$43.37	$42.91	$43.35	$38.81	71,824
2018-06-29	$42.68	$43.32	$42.68	$43.07	$38.56	105,311
2018-06-28	$42.28	$42.77	$42.19	$42.74	$38.26	85,998
2018-06-27	$42.62	$42.68	$42.22	$42.23	$37.80	136,584
2018-06-26	$42.47	$42.90	$42.41	$42.65	$38.18	82,391
2018-06-25	$42.86	$43.04	$42.33	$42.43	$37.98	67,576
2018-06-22	$42.92	$43.01	$42.61	$42.96	$38.46	316,581
2018-06-21	$42.99	$43.16	$42.75	$42.79	$38.30	87,261
2018-06-20	$43.26	$43.35	$42.56	$42.92	$38.42	127,832
2018-06-19	$43.38	$43.76	$43.15	$43.22	$38.69	171,284
2018-06-18	$43.64	$43.73	$43.38	$43.51	$38.95	133,048
2018-06-15	$43.58	$43.97	$43.42	$43.67	$39.09	133,267
2018-06-14	$43.59	$43.84	$43.34	$43.77	$39.18	98,850
2018-06-13	$43.96	$44.19	$43.61	$43.70	$38.85	89,441
2018-06-12	$43.72	$43.99	$43.61	$43.92	$39.05	80,678
2018-06-11	$43.69	$44.01	$43.63	$43.71	$38.86	131,556
2018-06-08	$43.21	$43.74	$43.21	$43.67	$38.83	127,953
2018-06-07	$43.17	$43.35	$42.85	$43.29	$38.49	100,713
2018-06-06	$42.85	$43.09	$42.64	$43.06	$38.28	223,886
2018-06-05	$42.77	$43.04	$42.63	$42.85	$38.10	111,870
2018-06-04	$43.10	$43.14	$42.69	$42.90	$38.14	144,648
2018-06-01	$42.27	$42.99	$42.12	$42.98	$38.21	244,911
2018-05-31	$42.52	$42.71	$42.17	$42.19	$37.51	240,918
2018-05-30	$43.10	$43.87	$42.40	$42.40	$37.70	358,974
2018-05-29	$42.98	$43.07	$42.48	$42.92	$38.16	141,394
2018-05-25	$43.25	$43.60	$43.17	$43.21	$38.42	97,503
2018-05-24	$42.99	$43.46	$42.99	$43.21	$38.42	300,063
2018-05-23	$43.06	$43.35	$42.95	$42.99	$38.22	168,596
2018-05-22	$43.29	$43.36	$42.84	$43.07	$38.29	258,863
2018-05-21	$42.70	$43.49	$42.70	$43.28	$38.48	274,584
2018-05-18	$42.68	$42.78	$42.57	$42.60	$37.87	297,295
2018-05-17	$42.34	$42.64	$42.12	$42.56	$37.84	74,350
2018-05-16	$42.17	$42.75	$42.17	$42.32	$37.63	113,050
2018-05-15	$41.70	$42.39	$41.70	$42.14	$37.47	122,987
2018-05-14	$41.91	$42.19	$41.75	$41.94	$37.29	237,645
2018-05-11	$41.82	$42.30	$41.73	$41.93	$37.28	239,906
2018-05-10	$41.75	$42.04	$41.70	$41.91	$37.26	122,413
2018-05-09	$41.89	$42.09	$41.71	$41.71	$37.08	316,115
2018-05-08	$41.77	$42.15	$41.72	$41.78	$37.15	205,835
2018-05-07	$41.81	$42.10	$41.81	$41.92	$37.27	85,817
2018-05-04	$42.04	$42.36	$41.73	$41.81	$37.17	153,479
2018-05-03	$41.41	$42.40	$41.27	$42.26	$37.57	147,398
2018-05-02	$42.16	$42.16	$41.54	$41.90	$37.25	111,050
2018-05-01	$41.66	$42.15	$41.50	$42.14	$37.47	150,562
2018-04-30	$42.06	$42.37	$41.68	$41.71	$37.08	147,117
2018-04-27	$42.00	$42.73	$41.70	$41.93	$37.28	324,879
2018-04-26	$42.21	$42.21	$41.74	$41.95	$37.30	533,089
2018-04-25	$42.37	$42.50	$42.12	$42.16	$37.48	100,407
2018-04-24	$42.66	$42.88	$42.18	$42.45	$37.74	113,227
2018-04-23	$42.97	$43.05	$42.50	$42.54	$37.82	134,973
2018-04-20	$42.63	$43.14	$42.61	$42.98	$38.21	112,477
2018-04-19	$43.11	$43.14	$42.57	$42.59	$37.87	455,936
2018-04-18	$43.69	$43.85	$43.12	$43.17	$38.38	184,908
2018-04-17	$43.40	$43.96	$43.28	$43.63	$38.79	271,062
2018-04-16	$43.69	$43.79	$43.21	$43.21	$38.42	189,638
2018-04-13	$43.90	$44.01	$43.33	$43.49	$38.67	183,193
2018-04-12	$43.83	$44.01	$43.74	$43.74	$38.89	97,772
2018-04-11	$43.66	$44.09	$43.56	$43.64	$38.80	445,005
2018-04-10	$43.96	$44.00	$43.53	$43.79	$38.93	554,305
2018-04-09	$44.02	$44.15	$43.27	$43.59	$38.75	312,504
2018-04-06	$43.93	$44.16	$43.66	$43.97	$39.09	505,269
2018-04-05	$44.63	$44.73	$43.59	$44.30	$39.39	356,114
2018-04-04	$43.96	$44.73	$43.77	$44.46	$39.53	463,684
2018-04-03	$43.19	$44.48	$43.07	$44.36	$39.44	419,875
2018-04-02	$43.86	$44.44	$42.80	$43.12	$38.34	245,512
2018-03-29	$44.18	$44.21	$43.85	$43.94	$39.07	390,875
2018-03-28	$43.82	$44.27	$43.59	$43.96	$39.08	494,641
2018-03-27	$43.64	$44.05	$43.53	$43.78	$38.92	367,852
2018-03-26	$43.44	$43.84	$43.31	$43.67	$38.83	334,179
2018-03-23	$43.62	$44.14	$43.04	$43.05	$38.27	273,266
2018-03-22	$44.34	$44.82	$43.60	$43.73	$38.88	807,571
2018-03-21	$44.00	$45.07	$43.31	$44.59	$39.64	643,685
2018-03-20	$42.71	$44.61	$42.27	$43.94	$39.07	3,006,561
2018-03-19	$44.85	$44.94	$42.47	$42.61	$37.88	2,902,663
2018-03-16	$40.31	$40.81	$40.20	$40.72	$36.20	236,170
2018-03-15	$41.04	$41.96	$40.05	$40.23	$35.77	117,150
2018-03-14	$41.57	$41.67	$40.92	$41.08	$36.52	84,652
2018-03-13	$41.78	$42.05	$41.47	$41.62	$36.74	134,823
2018-03-12	$40.99	$41.68	$40.43	$41.58	$36.70	144,905
2018-03-09	$40.23	$40.93	$39.49	$40.93	$36.13	74,792
2018-03-08	$40.00	$40.21	$39.54	$40.09	$35.38	88,527
2018-03-07	$39.59	$40.09	$39.37	$39.97	$35.28	74,573
2018-03-06	$40.16	$40.16	$39.54	$39.82	$35.15	80,367
2018-03-05	$39.65	$40.26	$39.13	$40.03	$35.33	97,001
2018-03-02	$38.72	$39.79	$38.72	$39.71	$35.05	216,185
2018-03-01	$40.11	$40.38	$38.98	$38.98	$34.41	222,230
2018-02-28	$40.97	$41.14	$40.13	$40.13	$35.42	96,165
2018-02-27	$41.36	$41.64	$40.73	$40.78	$35.99	53,668
2018-02-26	$41.33	$41.76	$41.07	$41.45	$36.59	73,440
2018-02-23	$41.57	$41.74	$40.86	$41.31	$36.46	74,941
2018-02-22	$41.16	$41.45	$40.84	$41.35	$36.50	89,383
2018-02-21	$41.15	$41.87	$40.98	$40.99	$36.18	91,839
2018-02-20	$41.48	$41.51	$40.78	$41.10	$36.28	91,442
2018-02-16	$41.43	$42.33	$41.43	$41.58	$36.70	172,708
2018-02-15	$41.98	$42.13	$41.20	$41.50	$36.63	89,896
2018-02-14	$41.05	$41.77	$41.00	$41.71	$36.81	97,120
2018-02-13	$40.57	$41.29	$40.39	$41.19	$36.36	131,110
2018-02-12	$40.75	$41.14	$39.98	$40.83	$36.04	150,035
2018-02-09	$41.94	$41.98	$40.47	$40.66	$35.89	211,069
2018-02-08	$43.38	$43.67	$41.56	$41.58	$36.70	195,587
2018-02-07	$42.35	$43.69	$42.31	$43.33	$38.24	324,214
2018-02-06	$41.89	$42.99	$41.56	$42.47	$37.49	297,286
2018-02-05	$44.40	$44.70	$42.55	$42.62	$37.62	203,588
2018-02-02	$45.70	$45.92	$44.34	$44.63	$39.39	149,460
2018-02-01	$44.38	$45.71	$44.21	$45.64	$40.28	161,741
2018-01-31	$45.22	$45.27	$44.19	$44.51	$39.29	290,959
2018-01-30	$45.62	$45.98	$45.00	$45.17	$39.87	161,440
2018-01-29	$45.99	$46.08	$45.58	$45.75	$40.38	96,790
2018-01-26	$46.12	$46.43	$45.41	$45.95	$40.56	177,019
2018-01-25	$46.30	$46.39	$45.86	$46.05	$40.65	223,389
2018-01-24	$46.76	$46.85	$46.03	$46.11	$40.70	170,362
2018-01-23	$46.88	$47.18	$46.45	$46.52	$41.06	134,507
2018-01-22	$47.29	$47.37	$46.84	$46.93	$41.42	262,100
2018-01-19	$46.20	$47.15	$46.20	$47.12	$41.59	198,367
2018-01-18	$46.18	$46.79	$45.77	$46.38	$40.94	195,597
2018-01-17	$45.71	$46.45	$45.52	$46.17	$40.75	204,086
2018-01-16	$46.12	$46.23	$45.50	$45.70	$40.34	143,802
2018-01-12	$45.71	$46.42	$45.20	$46.05	$40.65	70,351
2018-01-11	$45.17	$46.12	$45.15	$45.54	$40.20	156,219
2018-01-10	$44.97	$45.69	$44.79	$45.06	$39.77	67,154
2018-01-09	$44.77	$45.98	$44.58	$45.07	$39.78	136,840
2018-01-08	$45.12	$45.26	$44.48	$44.73	$39.48	135,405
2018-01-05	$45.08	$45.50	$44.61	$45.13	$39.83	115,834
2018-01-04	$42.80	$45.89	$41.99	$45.12	$39.82	379,745
2018-01-03	$42.69	$42.81	$42.07	$42.75	$37.73	171,892
2018-01-02	$42.42	$42.74	$41.79	$42.72	$37.71	125,608
2017-12-29	$42.56	$42.84	$42.11	$42.30	$37.34	64,120
2017-12-28	$42.60	$42.93	$42.35	$42.59	$37.59	48,066
2017-12-27	$43.16	$43.16	$42.32	$42.60	$37.60	88,341
2017-12-26	$43.10	$43.75	$43.07	$43.19	$38.12	82,630
2017-12-22	$42.30	$43.25	$42.17	$43.11	$38.05	98,322
2017-12-21	$41.68	$42.20	$41.40	$41.95	$37.03	86,024
2017-12-20	$42.02	$42.13	$41.33	$41.63	$36.74	148,441
2017-12-19	$42.21	$42.38	$41.53	$41.90	$36.98	188,643
2017-12-18	$42.04	$42.35	$41.60	$42.05	$37.11	173,670
2017-12-15	$41.65	$42.00	$41.57	$41.95	$37.03	382,605
2017-12-14	$41.41	$41.75	$41.07	$41.64	$36.75	135,309
2017-12-13	$41.36	$41.80	$41.18	$41.55	$36.41	187,070
2017-12-12	$41.44	$41.75	$41.06	$41.31	$36.20	123,929
2017-12-11	$40.60	$41.38	$40.60	$41.36	$36.24	130,682
2017-12-08	$40.52	$40.88	$39.97	$40.64	$35.61	83,024
2017-12-07	$40.07	$40.46	$39.96	$40.39	$35.39	117,615
2017-12-06	$40.20	$40.68	$39.96	$40.19	$35.22	82,331
2017-12-05	$40.34	$40.77	$40.14	$40.23	$35.25	75,654
2017-12-04	$40.43	$41.02	$40.02	$40.37	$35.38	92,703
2017-12-01	$40.44	$40.68	$38.85	$40.09	$35.13	142,341
2017-11-30	$41.07	$41.07	$39.95	$40.33	$35.34	153,039
2017-11-29	$39.47	$41.06	$39.31	$41.00	$35.93	178,627
2017-11-28	$39.02	$39.58	$38.85	$39.46	$34.58	66,042
2017-11-27	$39.29	$39.62	$38.85	$38.90	$34.09	176,533
2017-11-24	$39.19	$39.38	$38.91	$39.30	$34.44	44,733
2017-11-22	$39.34	$39.39	$38.94	$39.14	$34.30	58,726
2017-11-21	$39.29	$39.78	$39.01	$39.39	$34.52	98,988
2017-11-20	$39.07	$39.96	$39.03	$39.11	$34.27	61,192
2017-11-17	$38.86	$39.23	$38.64	$39.11	$34.27	101,472
2017-11-16	$38.80	$39.64	$38.67	$39.04	$34.21	102,662
2017-11-15	$38.47	$39.32	$38.47	$38.65	$33.87	191,281
2017-11-14	$38.37	$39.00	$38.21	$38.73	$33.94	73,054
2017-11-13	$39.20	$39.58	$38.49	$38.52	$33.76	144,529
2017-11-10	$40.61	$40.66	$39.33	$39.44	$34.56	98,456
2017-11-09	$40.40	$40.94	$40.16	$40.56	$35.54	210,582
2017-11-08	$39.28	$41.26	$39.00	$40.74	$35.70	377,400
2017-11-07	$39.06	$39.42	$38.35	$38.62	$33.84	168,850
2017-11-06	$36.80	$40.00	$36.80	$39.24	$34.39	307,699
2017-11-03	$38.22	$38.62	$37.79	$38.14	$33.42	93,854
2017-11-02	$38.17	$38.78	$38.12	$38.34	$33.60	77,737
2017-11-01	$37.97	$38.28	$37.74	$38.13	$33.41	139,189
2017-10-31	$37.54	$38.07	$37.54	$37.94	$33.25	87,894
2017-10-30	$38.10	$38.39	$37.27	$37.50	$32.86	202,203
2017-10-27	$37.83	$38.32	$37.26	$38.30	$33.56	89,278
2017-10-26	$37.27	$38.01	$37.17	$37.82	$33.14	77,660
2017-10-25	$37.41	$37.55	$37.02	$37.25	$32.64	62,973
2017-10-24	$37.52	$37.90	$37.28	$37.42	$32.79	58,592
2017-10-23	$38.03	$38.80	$37.45	$37.51	$32.87	66,915
2017-10-20	$37.26	$37.71	$37.05	$37.55	$32.91	187,335
2017-10-19	$37.62	$37.62	$36.84	$36.94	$32.37	148,539
2017-10-18	$37.99	$37.99	$37.36	$37.65	$32.99	148,135
2017-10-17	$37.80	$38.08	$37.50	$37.71	$33.05	43,810
2017-10-16	$37.78	$38.36	$37.57	$37.93	$33.24	85,793
2017-10-13	$37.91	$38.31	$37.59	$37.76	$33.09	81,844
2017-10-12	$38.06	$38.46	$37.80	$37.85	$33.17	140,314
2017-10-11	$38.15	$38.36	$37.91	$38.12	$33.41	79,129
2017-10-10	$38.00	$38.23	$37.85	$38.18	$33.46	88,946
2017-10-09	$38.01	$38.45	$37.89	$38.08	$33.37	97,422
2017-10-06	$38.19	$38.39	$37.57	$38.01	$33.31	95,609
2017-10-05	$38.04	$38.69	$37.99	$38.16	$33.44	110,850
2017-10-04	$38.36	$38.43	$37.89	$38.01	$33.31	107,510
2017-10-03	$37.96	$38.43	$37.79	$38.43	$33.68	95,035
2017-10-02	$37.67	$38.10	$37.27	$38.07	$33.36	142,089
2017-09-29	$37.88	$37.97	$37.58	$37.76	$33.09	130,601
2017-09-28	$37.53	$37.99	$37.05	$37.97	$33.27	104,335
2017-09-27	$37.20	$37.51	$36.78	$37.49	$32.85	117,985
2017-09-26	$35.86	$37.06	$35.79	$36.97	$32.40	112,553
2017-09-25	$35.51	$36.07	$35.50	$35.88	$31.44	212,541
2017-09-22	$35.71	$35.84	$35.35	$35.60	$31.20	142,144
2017-09-21	$35.72	$35.77	$35.49	$35.58	$31.18	101,300
2017-09-20	$35.98	$36.17	$35.68	$35.71	$31.29	141,617
2017-09-19	$36.33	$36.50	$35.88	$35.92	$31.48	88,841
2017-09-18	$36.58	$36.72	$36.14	$36.33	$31.84	93,527
2017-09-15	$35.89	$36.90	$35.72	$36.56	$32.04	251,035
2017-09-14	$36.15	$36.16	$35.85	$35.99	$31.54	87,355
2017-09-13	$36.44	$36.87	$36.14	$36.49	$31.71	82,858
2017-09-12	$36.49	$36.76	$36.25	$36.59	$31.80	78,337
2017-09-11	$36.25	$36.84	$35.98	$36.42	$31.65	164,301
2017-09-08	$35.13	$36.41	$34.99	$35.93	$31.23	167,658
2017-09-07	$35.28	$35.28	$34.48	$35.18	$30.57	145,947
2017-09-06	$35.48	$35.88	$35.27	$35.29	$30.67	70,498
2017-09-05	$35.84	$35.84	$35.01	$35.47	$30.83	143,653
2017-09-01	$36.12	$36.36	$35.67	$35.89	$31.19	75,411
2017-08-31	$36.20	$36.53	$35.80	$36.08	$31.36	90,371
2017-08-30	$35.72	$36.40	$35.64	$36.01	$31.30	94,177
2017-08-29	$35.59	$35.83	$35.27	$35.73	$31.05	105,293
2017-08-28	$36.18	$36.20	$35.57	$35.85	$31.16	126,204
2017-08-25	$36.14	$36.46	$35.96	$36.25	$31.50	71,345
2017-08-24	$36.35	$36.46	$35.95	$36.04	$31.32	74,539
2017-08-23	$36.41	$36.67	$36.30	$36.36	$31.60	61,519
2017-08-22	$36.56	$36.72	$36.23	$36.69	$31.89	104,602
2017-08-21	$36.53	$36.66	$36.25	$36.41	$31.64	79,079
2017-08-18	$36.63	$36.70	$36.35	$36.54	$31.76	139,636
2017-08-17	$37.62	$38.25	$36.86	$36.88	$32.05	93,685
2017-08-16	$37.52	$37.97	$37.44	$37.71	$32.77	86,288
2017-08-15	$37.88	$37.88	$37.36	$37.47	$32.56	117,342
2017-08-14	$37.84	$38.30	$37.70	$37.80	$32.85	141,499
2017-08-11	$37.70	$38.29	$37.40	$37.59	$32.67	220,705
2017-08-10	$38.42	$39.13	$37.90	$37.96	$32.99	358,877
2017-08-09	$39.23	$39.27	$38.43	$38.50	$33.46	252,428
2017-08-08	$39.75	$39.95	$39.26	$39.31	$34.16	92,491
2017-08-07	$39.84	$40.08	$39.50	$39.76	$34.55	85,345
2017-08-04	$39.00	$40.01	$39.00	$39.84	$34.62	168,550
2017-08-03	$39.08	$39.26	$38.61	$38.87	$33.78	105,126
2017-08-02	$38.53	$39.19	$38.29	$39.07	$33.95	142,986
2017-08-01	$39.30	$39.44	$38.67	$38.78	$33.70	111,221
2017-07-31	$39.70	$39.70	$38.76	$39.30	$34.15	138,654
2017-07-28	$39.92	$40.24	$39.63	$39.66	$34.47	116,415
2017-07-27	$39.81	$40.19	$39.42	$39.91	$34.68	153,420
2017-07-26	$39.70	$40.49	$39.52	$39.80	$34.59	145,295
2017-07-25	$39.93	$39.93	$39.13	$39.81	$34.60	157,784
2017-07-24	$40.06	$40.34	$39.13	$39.85	$34.63	299,046
2017-07-21	$41.68	$41.68	$38.98	$40.07	$34.82	460,752
2017-07-20	$44.88	$44.88	$41.58	$41.61	$36.16	396,000
2017-07-19	$46.11	$46.49	$45.75	$46.35	$40.28	90,140
2017-07-18	$46.16	$46.31	$45.66	$46.08	$40.05	59,669
2017-07-17	$46.06	$46.25	$45.76	$46.22	$40.17	51,873
2017-07-14	$45.81	$46.32	$45.81	$46.21	$40.16	55,255
2017-07-13	$45.95	$46.31	$45.75	$46.05	$40.02	103,603
2017-07-12	$46.20	$46.29	$45.76	$45.95	$39.93	58,752
2017-07-11	$45.73	$46.13	$45.25	$45.83	$39.83	90,314
2017-07-10	$45.87	$46.28	$45.66	$45.74	$39.75	87,931
2017-07-07	$45.41	$46.13	$45.25	$46.04	$40.01	161,167
2017-07-06	$45.57	$45.57	$45.25	$45.41	$39.46	66,002
2017-07-05	$46.22	$46.22	$45.33	$45.58	$39.61	44,421
2017-07-03	$45.59	$46.36	$44.72	$46.23	$40.18	40,684
2017-06-30	$45.73	$45.73	$45.09	$45.38	$39.44	85,073
2017-06-29	$45.80	$45.80	$44.99	$45.64	$39.66	98,897
2017-06-28	$45.42	$45.70	$45.33	$45.59	$39.62	58,253
2017-06-27	$45.04	$45.43	$44.63	$45.26	$39.33	55,223
2017-06-26	$45.60	$45.64	$45.12	$45.18	$39.26	70,603
2017-06-23	$45.15	$45.94	$45.01	$45.32	$39.39	354,046
2017-06-22	$44.62	$45.38	$44.62	$44.99	$39.10	47,792
2017-06-21	$45.26	$45.26	$44.34	$44.56	$38.73	48,470
2017-06-20	$44.87	$45.42	$44.61	$45.05	$39.15	67,119
2017-06-19	$45.09	$45.28	$44.60	$45.01	$39.12	59,922
2017-06-16	$44.91	$45.27	$44.61	$45.08	$39.18	127,725
2017-06-15	$44.82	$45.40	$44.70	$45.27	$39.34	52,463
2017-06-14	$44.75	$45.22	$44.54	$45.20	$39.28	84,946
2017-06-13	$44.92	$45.32	$44.77	$44.89	$39.01	73,401
2017-06-12	$45.54	$45.85	$44.84	$45.04	$38.88	60,344
2017-06-09	$45.51	$45.87	$45.38	$45.51	$39.29	138,694
2017-06-08	$44.80	$45.60	$44.53	$45.21	$39.03	51,093
2017-06-07	$44.82	$44.89	$44.21	$44.74	$38.62	106,978
2017-06-06	$44.63	$44.95	$44.20	$44.65	$38.55	61,970
2017-06-05	$45.50	$45.76	$44.90	$44.97	$38.82	68,129
2017-06-02	$45.20	$45.84	$45.20	$45.46	$39.25	94,118
2017-06-01	$45.29	$45.51	$44.94	$45.29	$39.10	93,152
2017-05-31	$44.64	$45.32	$44.26	$45.24	$39.06	124,070
2017-05-30	$44.78	$44.79	$44.08	$44.60	$38.50	71,544
2017-05-26	$44.69	$45.15	$44.44	$44.85	$38.72	64,468
2017-05-25	$45.07	$45.54	$44.78	$44.98	$38.83	70,506
2017-05-24	$45.31	$45.72	$44.73	$45.00	$38.85	74,231
2017-05-23	$44.44	$45.17	$44.24	$45.13	$38.96	124,339
2017-05-22	$43.84	$44.50	$43.84	$44.35	$38.29	67,695
2017-05-19	$44.44	$44.53	$43.52	$43.88	$37.88	167,776
2017-05-18	$44.21	$44.83	$44.19	$44.47	$38.39	88,293
2017-05-17	$44.38	$44.48	$43.78	$44.25	$38.20	97,419
2017-05-16	$44.66	$44.97	$44.40	$44.88	$38.75	109,682
2017-05-15	$44.50	$44.96	$44.48	$44.63	$38.53	98,536
2017-05-12	$44.48	$44.79	$44.17	$44.42	$38.35	131,636
2017-05-11	$44.80	$44.80	$44.01	$44.64	$38.54	147,725
2017-05-10	$44.59	$44.90	$44.37	$44.78	$38.66	70,248
2017-05-09	$45.55	$45.64	$44.48	$44.72	$38.61	105,595
2017-05-08	$45.83	$45.83	$45.03	$45.38	$39.18	78,868
2017-05-05	$46.08	$46.08	$45.41	$45.72	$39.47	79,516
2017-05-04	$46.40	$46.83	$45.60	$46.04	$39.75	92,169
2017-05-03	$46.37	$46.42	$45.36	$46.24	$39.92	108,032
2017-05-02	$47.37	$47.48	$46.28	$46.47	$40.12	119,799
2017-05-01	$47.55	$47.75	$47.00	$47.35	$40.88	133,281
2017-04-28	$47.86	$47.86	$47.40	$47.44	$40.96	155,594
2017-04-27	$47.32	$47.83	$47.32	$47.71	$41.19	122,304
2017-04-26	$47.00	$48.03	$47.00	$47.37	$40.89	188,242
2017-04-25	$46.62	$47.22	$46.50	$46.81	$40.41	146,555
2017-04-24	$46.07	$46.34	$45.80	$46.34	$40.01	125,932
2017-04-21	$45.29	$45.76	$45.02	$45.42	$39.21	132,323
2017-04-20	$45.15	$46.45	$45.01	$45.57	$39.34	209,880
2017-04-19	$45.10	$45.16	$44.42	$44.77	$38.65	109,190
2017-04-18	$45.19	$45.19	$44.24	$44.94	$38.80	91,558
2017-04-17	$44.13	$45.22	$43.92	$45.19	$39.01	94,256
2017-04-13	$44.41	$45.02	$44.04	$44.14	$38.11	162,014
2017-04-12	$44.07	$44.48	$43.72	$44.45	$38.37	92,753
2017-04-11	$44.00	$44.75	$43.76	$44.15	$38.11	157,839
2017-04-10	$42.82	$43.96	$42.58	$43.93	$37.92	248,615
2017-04-07	$42.76	$43.39	$42.12	$42.95	$37.08	100,871
2017-04-06	$42.97	$43.38	$42.63	$42.80	$36.95	111,790
2017-04-05	$43.52	$43.82	$42.83	$42.96	$37.09	72,349
2017-04-04	$43.14	$43.96	$43.12	$43.33	$37.41	56,102
2017-04-03	$44.15	$44.54	$43.08	$43.18	$37.28	100,155
2017-03-31	$43.50	$44.29	$43.42	$44.18	$38.14	142,782
2017-03-30	$43.64	$43.85	$43.17	$43.67	$37.70	102,278
2017-03-29	$43.92	$43.93	$43.29	$43.43	$37.49	69,102
2017-03-28	$43.63	$43.97	$43.28	$43.96	$37.95	76,861
2017-03-27	$43.24	$43.95	$43.21	$43.83	$37.84	67,759
2017-03-24	$43.60	$43.97	$43.58	$43.78	$37.80	107,766
2017-03-23	$42.88	$43.66	$42.88	$43.46	$37.52	84,388
2017-03-22	$43.04	$43.70	$42.60	$43.02	$37.14	86,217
2017-03-21	$44.08	$44.08	$43.22	$43.23	$37.32	64,175
2017-03-20	$44.28	$44.36	$43.78	$43.84	$37.85	56,955
2017-03-17	$44.00	$44.40	$43.52	$44.26	$38.21	267,735
2017-03-16	$43.75	$44.04	$43.56	$43.97	$37.96	160,220
2017-03-15	$43.03	$43.75	$43.02	$43.70	$37.73	94,526
2017-03-14	$42.42	$43.28	$42.09	$43.01	$37.13	182,310
2017-03-13	$42.94	$43.13	$42.28	$42.68	$36.85	112,656
2017-03-10	$43.00	$43.65	$42.81	$43.20	$37.03	91,258
2017-03-09	$43.15	$43.67	$42.89	$42.90	$36.78	96,876
2017-03-08	$44.00	$44.00	$43.23	$43.24	$37.07	95,186
2017-03-07	$44.04	$44.04	$43.75	$43.84	$37.58	87,595
2017-03-06	$44.08	$44.08	$43.71	$43.90	$37.63	125,975
2017-03-03	$44.25	$44.36	$43.82	$43.95	$37.68	68,025
2017-03-02	$44.68	$44.69	$44.13	$44.31	$37.99	76,569
2017-03-01	$44.86	$45.39	$44.37	$44.64	$38.27	140,137
2017-02-28	$44.50	$44.74	$44.28	$44.41	$38.07	130,884
2017-02-27	$44.57	$45.00	$44.51	$44.70	$38.32	91,452
2017-02-24	$44.96	$45.49	$44.63	$44.82	$38.42	92,521
2017-02-23	$45.19	$45.45	$44.87	$45.32	$38.85	181,907
2017-02-22	$44.59	$45.24	$44.35	$45.22	$38.77	183,721
2017-02-21	$45.07	$45.07	$44.39	$44.48	$38.13	46,191
2017-02-17	$44.90	$45.05	$44.41	$45.01	$38.59	142,090
2017-02-16	$45.08	$45.08	$44.52	$44.97	$38.55	92,943
2017-02-15	$44.92	$45.38	$44.37	$44.93	$38.52	104,226
2017-02-14	$44.42	$45.15	$44.11	$45.12	$38.68	129,956
2017-02-13	$44.44	$45.41	$44.44	$44.62	$38.25	115,041
2017-02-10	$45.71	$45.79	$44.30	$44.38	$38.05	165,697
2017-02-09	$46.00	$46.48	$44.91	$45.67	$39.15	257,466
2017-02-08	$43.70	$44.13	$43.51	$44.04	$37.75	78,095
2017-02-07	$43.86	$44.17	$43.83	$43.87	$37.61	60,470
2017-02-06	$43.77	$44.18	$43.69	$43.82	$37.57	98,329
2017-02-03	$43.45	$44.02	$43.10	$43.98	$37.70	119,135
2017-02-02	$43.32	$43.54	$42.75	$43.18	$37.02	168,593
2017-02-01	$43.78	$44.08	$43.21	$43.22	$37.05	130,110
2017-01-31	$43.37	$44.03	$43.37	$43.68	$37.45	176,023
2017-01-30	$43.01	$43.68	$42.68	$43.60	$37.38	213,545
2017-01-27	$43.48	$43.48	$43.01	$43.30	$37.12	83,384
2017-01-26	$43.46	$43.57	$43.15	$43.48	$37.27	75,829
2017-01-25	$44.43	$44.70	$43.57	$43.67	$37.44	124,353
2017-01-24	$43.97	$44.68	$43.70	$44.42	$38.08	122,225
2017-01-23	$43.64	$43.84	$43.30	$43.75	$37.51	136,129
2017-01-20	$43.19	$43.62	$43.19	$43.57	$37.35	193,971
2017-01-19	$43.51	$43.68	$42.78	$43.29	$37.11	145,316
2017-01-18	$43.55	$43.60	$43.06	$43.47	$37.27	186,932
2017-01-17	$43.07	$43.61	$42.86	$43.37	$37.18	87,243
2017-01-13	$43.71	$44.21	$43.37	$43.39	$37.20	97,277
2017-01-12	$43.80	$44.06	$43.06	$43.63	$37.40	116,421
2017-01-11	$44.24	$44.54	$43.98	$44.02	$37.74	94,516
2017-01-10	$44.16	$44.56	$44.09	$44.27	$37.95	290,806
2017-01-09	$44.25	$44.60	$43.68	$43.98	$37.70	198,092
2017-01-06	$45.22	$45.22	$44.37	$44.44	$38.10	123,502
2017-01-05	$45.95	$46.00	$44.95	$45.01	$38.59	104,416
2017-01-04	$45.40	$46.09	$45.40	$45.80	$39.26	188,866
2017-01-03	$46.50	$46.50	$45.17	$45.31	$38.84	314,491
2016-12-30	$45.90	$46.20	$45.76	$46.08	$39.50	239,448
2016-12-29	$45.40	$46.32	$45.30	$45.98	$39.42	169,763
2016-12-28	$45.61	$45.61	$44.86	$45.38	$38.90	186,682
2016-12-27	$44.84	$45.67	$44.73	$45.60	$39.09	173,471
2016-12-23	$43.78	$44.62	$43.13	$44.53	$38.17	147,821
2016-12-22	$43.62	$43.79	$43.23	$43.78	$37.53	100,470
2016-12-21	$44.31	$44.35	$43.42	$43.61	$37.39	75,505
2016-12-20	$43.17	$44.21	$42.86	$44.19	$37.88	123,206
2016-12-19	$42.31	$43.10	$42.31	$42.91	$36.79	192,261
2016-12-16	$42.26	$42.67	$41.83	$42.23	$36.20	457,898
2016-12-15	$42.00	$42.76	$41.70	$41.98	$35.99	355,545
2016-12-14	$42.16	$42.90	$42.00	$42.12	$36.11	136,981
2016-12-13	$43.01	$43.51	$41.62	$42.06	$36.06	402,223
2016-12-12	$44.56	$45.41	$44.29	$44.36	$37.76	146,218
2016-12-09	$45.07	$45.07	$44.29	$44.56	$37.93	116,192
2016-12-08	$44.02	$44.94	$43.64	$44.94	$38.25	147,440
2016-12-07	$44.50	$44.89	$43.68	$43.90	$37.37	187,303
2016-12-06	$43.71	$44.50	$43.46	$44.44	$37.83	240,999
2016-12-05	$43.89	$44.17	$43.42	$43.83	$37.31	199,484
2016-12-02	$44.93	$45.26	$43.85	$44.06	$37.50	259,337
2016-12-01	$47.62	$47.91	$44.75	$44.95	$38.26	343,949
2016-11-30	$47.78	$48.17	$47.35	$47.44	$40.38	247,985
2016-11-29	$47.73	$47.97	$47.05	$47.53	$40.46	312,701
2016-11-28	$47.06	$47.69	$46.80	$47.58	$40.50	141,439
2016-11-25	$46.88	$47.43	$46.82	$47.31	$40.27	38,478
2016-11-23	$46.72	$47.13	$46.56	$46.88	$39.90	139,313
2016-11-22	$46.67	$47.00	$46.57	$46.88	$39.90	74,310
2016-11-21	$46.61	$46.87	$45.82	$46.64	$39.70	150,945
2016-11-18	$44.91	$46.61	$44.89	$46.60	$39.67	189,196
2016-11-17	$44.60	$45.10	$44.38	$44.94	$38.25	269,146
2016-11-16	$44.79	$45.07	$44.11	$44.50	$37.88	224,013
2016-11-15	$45.14	$45.14	$44.45	$44.79	$38.13	405,185
2016-11-14	$45.95	$46.23	$44.68	$45.03	$38.33	182,005
2016-11-11	$45.52	$46.20	$45.42	$45.71	$38.91	191,922
2016-11-10	$45.95	$46.77	$45.12	$45.68	$38.88	188,660
2016-11-09	$44.75	$45.59	$44.05	$45.37	$38.62	159,516
2016-11-08	$44.09	$45.03	$44.09	$44.86	$38.19	113,507
2016-11-07	$43.34	$44.28	$43.34	$44.15	$37.58	109,229
2016-11-04	$42.84	$43.31	$42.84	$42.92	$36.53	129,476
2016-11-03	$43.57	$43.57	$42.87	$42.92	$36.53	89,254
2016-11-02	$43.98	$44.17	$43.36	$43.36	$36.91	128,948
2016-11-01	$44.84	$44.99	$43.81	$43.90	$37.37	230,850
2016-10-31	$44.41	$44.98	$44.18	$44.95	$38.26	162,100
2016-10-28	$44.97	$45.35	$44.29	$44.40	$37.79	112,444
2016-10-27	$45.54	$45.90	$44.81	$45.03	$38.33	348,063
2016-10-26	$46.65	$46.84	$45.12	$45.18	$38.46	173,204
2016-10-25	$45.41	$46.98	$45.07	$46.90	$39.92	296,980
2016-10-24	$44.80	$45.52	$44.79	$45.35	$38.60	423,869
2016-10-21	$45.07	$45.56	$44.70	$44.72	$38.07	281,798
2016-10-20	$46.00	$46.00	$44.67	$45.64	$38.85	255,021
2016-10-19	$46.26	$46.32	$45.47	$45.97	$39.13	274,095
2016-10-18	$47.07	$47.11	$45.50	$46.34	$39.44	419,651
2016-10-17	$46.43	$46.64	$45.95	$46.63	$39.69	125,906
2016-10-14	$45.90	$46.54	$45.90	$46.36	$39.46	132,813
2016-10-13	$45.26	$45.99	$45.00	$45.78	$38.97	233,369
2016-10-12	$44.13	$45.99	$43.93	$45.42	$38.66	325,093
2016-10-11	$44.00	$44.37	$43.58	$43.99	$37.44	404,072
2016-10-10	$43.96	$44.30	$43.55	$44.13	$37.56	218,822
2016-10-07	$43.42	$44.08	$43.36	$43.86	$37.33	209,417
2016-10-06	$43.82	$44.16	$43.13	$43.36	$36.91	145,510
2016-10-05	$44.33	$44.51	$43.76	$43.97	$37.43	317,974
2016-10-04	$44.38	$44.38	$43.50	$44.07	$37.51	183,945
2016-10-03	$44.42	$44.46	$44.05	$44.43	$37.82	128,644
2016-09-30	$44.80	$45.08	$44.36	$44.45	$37.84	213,407
2016-09-29	$45.09	$45.19	$44.67	$44.82	$38.15	87,729
2016-09-28	$44.80	$45.60	$44.73	$45.23	$38.50	275,442
2016-09-27	$45.13	$45.31	$44.65	$44.87	$38.19	170,457
2016-09-26	$46.00	$46.01	$45.02	$45.05	$38.35	144,934
2016-09-23	$46.42	$46.73	$46.09	$46.14	$39.27	185,635
2016-09-22	$46.57	$46.82	$46.31	$46.35	$39.45	268,085
2016-09-21	$45.52	$46.44	$45.13	$46.40	$39.50	118,518
2016-09-20	$45.46	$45.74	$45.14	$45.25	$38.52	79,813
2016-09-19	$45.24	$45.71	$44.74	$45.36	$38.61	79,306
2016-09-16	$45.52	$45.63	$45.12	$45.17	$38.45	121,860
2016-09-15	$44.99	$45.68	$44.84	$45.68	$38.88	71,994
2016-09-14	$45.04	$45.35	$44.79	$44.86	$38.19	48,261
2016-09-13	$45.11	$45.65	$44.78	$45.05	$38.35	134,066
2016-09-12	$45.43	$45.89	$45.23	$45.54	$38.51	134,791
2016-09-09	$46.02	$46.02	$45.39	$45.49	$38.47	131,460
2016-09-08	$46.17	$46.91	$45.91	$46.21	$39.07	66,115
2016-09-07	$46.83	$46.93	$46.14	$46.27	$39.12	148,062
2016-09-06	$46.87	$46.87	$46.16	$46.71	$39.50	120,908
2016-09-02	$46.77	$46.85	$46.21	$46.75	$39.53	153,048
2016-09-01	$45.82	$46.80	$45.43	$46.52	$39.34	274,015
2016-08-31	$45.36	$46.04	$44.89	$45.78	$38.71	501,800
2016-08-30	$46.98	$47.24	$46.81	$46.89	$39.65	73,516
2016-08-29	$46.68	$47.29	$46.68	$47.09	$39.82	71,424
2016-08-26	$46.12	$46.88	$46.12	$46.84	$39.61	110,665
2016-08-25	$46.69	$46.69	$45.94	$46.16	$39.03	211,356
2016-08-24	$46.19	$46.54	$46.18	$46.42	$39.25	106,378
2016-08-23	$46.49	$46.59	$46.05	$46.24	$39.10	143,240
2016-08-22	$45.77	$46.35	$45.41	$46.13	$39.01	157,842
2016-08-19	$45.79	$46.07	$44.99	$45.76	$38.69	203,980
2016-08-18	$45.67	$46.14	$45.67	$46.11	$38.99	269,349
2016-08-17	$45.77	$46.02	$45.25	$45.51	$38.48	240,309
2016-08-16	$47.16	$47.22	$45.89	$45.99	$38.89	191,442
2016-08-15	$48.50	$48.60	$47.26	$47.29	$39.99	487,527
2016-08-12	$46.67	$46.74	$46.27	$46.40	$39.23	110,015
2016-08-11	$46.52	$46.82	$45.89	$46.60	$39.40	343,122
2016-08-10	$44.98	$46.42	$44.42	$46.42	$39.25	513,485
2016-08-09	$44.20	$45.00	$43.66	$45.00	$38.05	371,980
2016-08-08	$44.79	$45.00	$44.23	$44.30	$37.46	178,724
2016-08-05	$45.00	$45.00	$44.45	$44.70	$37.80	199,654
2016-08-04	$44.41	$44.73	$44.23	$44.73	$37.82	215,896
2016-08-03	$43.91	$44.44	$43.64	$44.43	$37.57	179,844
2016-08-02	$43.50	$43.92	$43.10	$43.80	$37.04	318,530
2016-08-01	$42.84	$43.57	$42.74	$43.40	$36.70	174,681
2016-07-29	$43.85	$43.85	$42.78	$42.81	$36.20	121,953
2016-07-28	$43.08	$43.88	$42.78	$43.86	$37.09	185,260
2016-07-27	$42.85	$43.37	$42.77	$43.23	$36.55	133,073
2016-07-26	$42.90	$43.22	$42.67	$42.99	$36.35	168,148
2016-07-25	$43.41	$43.44	$42.87	$43.00	$36.36	111,370
2016-07-22	$42.96	$43.42	$42.76	$43.40	$36.70	169,077
2016-07-21	$42.75	$42.89	$41.06	$42.89	$36.27	304,313
2016-07-20	$43.02	$43.49	$42.40	$42.56	$35.99	236,462
2016-07-19	$43.27	$43.46	$42.60	$42.94	$36.31	312,099
2016-07-18	$43.76	$43.87	$43.19	$43.25	$36.57	104,102
2016-07-15	$43.57	$43.57	$43.02	$43.49	$36.77	90,980
2016-07-14	$43.36	$43.67	$43.09	$43.31	$36.62	75,323
2016-07-13	$43.82	$44.07	$43.03	$43.26	$36.58	121,862
2016-07-12	$43.64	$43.89	$43.24	$43.54	$36.82	148,329
2016-07-11	$44.08	$44.43	$43.41	$43.46	$36.75	127,423
2016-07-08	$42.94	$43.83	$42.94	$43.63	$36.89	153,767
2016-07-07	$42.83	$42.93	$42.31	$42.79	$36.18	199,521
2016-07-06	$41.67	$42.47	$41.67	$42.40	$35.85	138,599
2016-07-05	$41.36	$42.38	$41.36	$42.10	$35.60	107,246
2016-07-01	$41.34	$42.29	$41.33	$41.84	$35.38	204,991
2016-06-30	$40.74	$41.71	$40.74	$41.41	$35.02	156,041
2016-06-29	$40.64	$41.08	$40.44	$40.63	$34.36	99,894
2016-06-28	$39.69	$40.46	$39.58	$40.11	$33.92	148,376
2016-06-27	$39.73	$39.91	$39.11	$39.27	$33.21	229,481
2016-06-24	$40.44	$41.21	$39.79	$39.93	$33.76	310,591
2016-06-23	$41.46	$41.78	$41.03	$41.66	$35.23	98,963
2016-06-22	$40.44	$41.30	$40.44	$41.16	$34.80	123,929
2016-06-21	$40.41	$40.67	$40.09	$40.57	$34.31	116,450
2016-06-20	$40.05	$40.83	$40.05	$40.41	$34.17	127,702
2016-06-17	$39.07	$39.88	$38.86	$39.82	$33.67	307,321
2016-06-16	$38.70	$39.00	$38.52	$38.97	$32.95	168,573
2016-06-15	$38.97	$39.20	$38.76	$38.94	$32.93	114,202
2016-06-14	$38.00	$39.10	$37.74	$38.98	$32.96	250,306
2016-06-13	$38.05	$38.78	$37.75	$37.98	$32.12	106,835
2016-06-10	$37.74	$38.54	$37.65	$38.48	$32.54	117,066
2016-06-09	$38.24	$38.32	$38.00	$38.09	$32.21	64,770
2016-06-08	$38.26	$38.76	$38.23	$38.47	$32.28	74,175
2016-06-07	$38.61	$38.64	$38.15	$38.44	$32.25	69,796
2016-06-06	$37.72	$38.60	$37.63	$38.45	$32.26	124,926
2016-06-03	$37.78	$38.17	$37.31	$37.79	$31.70	126,096
2016-06-02	$37.66	$37.97	$37.06	$37.96	$31.85	101,923
2016-06-01	$36.95	$37.92	$36.81	$37.87	$31.77	129,280
2016-05-31	$37.32	$37.32	$36.77	$37.22	$31.23	79,771
2016-05-27	$37.02	$37.42	$36.80	$36.96	$31.01	88,385
2016-05-26	$37.57	$37.86	$37.07	$37.09	$31.12	70,982
2016-05-25	$37.45	$37.87	$36.84	$37.53	$31.49	203,456
2016-05-24	$36.76	$37.57	$36.76	$37.32	$31.31	204,297
2016-05-23	$36.59	$37.09	$36.13	$36.70	$30.79	94,983
2016-05-20	$36.32	$36.97	$35.96	$36.70	$30.79	82,052
2016-05-19	$36.56	$36.56	$35.88	$36.12	$30.30	70,480
2016-05-18	$35.90	$37.06	$35.89	$36.74	$30.82	114,707
2016-05-17	$36.69	$37.25	$35.64	$36.02	$30.22	158,682
2016-05-16	$36.26	$36.39	$35.91	$36.15	$30.33	78,677
2016-05-13	$35.74	$36.86	$35.74	$36.37	$30.51	90,935
2016-05-12	$36.17	$36.55	$35.79	$36.47	$30.60	122,016
2016-05-11	$37.07	$37.07	$36.09	$36.12	$30.30	76,494
2016-05-10	$36.65	$37.15	$36.09	$37.00	$31.04	170,520
2016-05-09	$35.89	$36.66	$35.77	$36.38	$30.52	70,407
2016-05-06	$35.25	$36.04	$34.41	$36.04	$30.24	218,051
2016-05-05	$35.60	$35.82	$34.80	$35.48	$29.77	135,555
2016-05-04	$35.04	$35.62	$34.31	$35.38	$29.68	124,968
2016-05-03	$34.91	$35.75	$34.70	$35.39	$29.69	137,088
2016-05-02	$35.01	$35.75	$34.87	$35.10	$29.45	114,876
2016-04-29	$34.94	$35.14	$34.23	$34.82	$29.21	85,758
2016-04-28	$34.94	$35.32	$34.82	$34.95	$29.32	119,393
2016-04-27	$34.79	$35.39	$34.75	$35.19	$29.52	101,464
2016-04-26	$34.96	$35.08	$34.64	$34.79	$29.19	145,311
2016-04-25	$34.81	$35.05	$34.37	$34.93	$29.31	177,878
2016-04-22	$35.11	$35.42	$34.09	$34.94	$29.31	205,395
2016-04-21	$34.47	$36.00	$34.20	$35.47	$29.76	135,188
2016-04-20	$34.15	$34.47	$33.89	$34.28	$28.76	134,540
2016-04-19	$34.34	$34.51	$33.99	$34.14	$28.64	64,939
2016-04-18	$33.98	$34.36	$33.65	$34.35	$28.82	49,717
2016-04-15	$33.97	$34.45	$33.92	$34.30	$28.78	59,584
2016-04-14	$33.89	$34.29	$33.88	$34.13	$28.63	60,177
2016-04-13	$33.48	$34.05	$33.41	$34.02	$28.54	187,975
2016-04-12	$33.52	$33.90	$33.33	$33.38	$28.00	91,414
2016-04-11	$34.29	$34.64	$33.50	$33.60	$28.19	93,549
2016-04-08	$34.51	$34.89	$33.97	$34.22	$28.71	58,380
2016-04-07	$34.24	$34.51	$34.01	$34.32	$28.79	97,237
2016-04-06	$34.59	$34.93	$34.14	$34.40	$28.86	127,746
2016-04-05	$35.22	$35.38	$34.72	$34.74	$29.15	101,604
2016-04-04	$36.41	$36.86	$35.34	$35.39	$29.69	135,173
2016-04-01	$36.10	$36.50	$35.56	$36.49	$30.61	173,402
2016-03-31	$35.85	$36.42	$35.47	$36.28	$30.44	144,313
2016-03-30	$35.00	$36.00	$34.86	$35.98	$30.19	158,108
2016-03-29	$34.58	$34.95	$33.97	$34.94	$29.31	194,360
2016-03-28	$33.72	$34.78	$33.72	$34.60	$29.03	200,677
2016-03-24	$32.97	$33.68	$32.70	$33.66	$28.24	141,702
2016-03-23	$33.13	$33.26	$32.68	$33.03	$27.71	86,170
2016-03-22	$33.62	$33.62	$32.91	$33.12	$27.79	88,174
2016-03-21	$33.63	$33.81	$32.92	$33.68	$28.26	111,037
2016-03-18	$33.18	$33.71	$32.84	$33.67	$28.25	347,546
2016-03-17	$32.19	$33.17	$32.11	$32.99	$27.68	80,069
2016-03-16	$32.03	$32.37	$31.83	$32.13	$26.96	112,282
2016-03-15	$32.17	$32.37	$31.85	$32.05	$26.89	81,209
2016-03-14	$32.77	$32.98	$32.09	$32.33	$27.12	120,117
2016-03-11	$32.62	$32.97	$32.59	$32.94	$27.64	69,293
2016-03-10	$32.79	$33.07	$32.13	$32.29	$27.09	81,638
2016-03-09	$32.29	$32.64	$31.76	$32.57	$27.33	183,560
2016-03-08	$33.12	$33.56	$32.60	$32.60	$27.10	129,203
2016-03-07	$33.18	$33.33	$32.85	$33.14	$27.55	139,083
2016-03-04	$33.45	$33.62	$33.01	$33.19	$27.59	108,403
2016-03-03	$33.49	$33.63	$33.16	$33.28	$27.67	116,039
2016-03-02	$34.04	$34.04	$33.44	$33.49	$27.84	117,191
2016-03-01	$33.92	$34.32	$33.86	$34.02	$28.28	142,658
2016-02-29	$34.39	$34.94	$33.65	$33.75	$28.06	113,353
2016-02-26	$34.86	$34.88	$34.29	$34.39	$28.59	69,604
2016-02-25	$34.50	$34.88	$34.34	$34.69	$28.84	124,705
2016-02-24	$33.83	$34.58	$33.83	$34.46	$28.65	122,993
2016-02-23	$34.46	$34.65	$34.10	$34.10	$28.35	112,623
2016-02-22	$34.75	$34.89	$34.25	$34.53	$28.71	169,790
2016-02-19	$34.60	$34.80	$34.16	$34.47	$28.66	103,675
2016-02-18	$34.73	$35.18	$34.11	$34.65	$28.80	199,237
2016-02-17	$34.77	$35.28	$34.51	$34.71	$28.85	195,549
2016-02-16	$34.61	$35.15	$34.08	$34.55	$28.72	213,185
2016-02-12	$33.11	$34.38	$33.10	$34.23	$28.46	159,800
2016-02-11	$32.51	$33.83	$30.34	$33.02	$27.45	164,687
2016-02-10	$33.32	$34.31	$32.95	$32.99	$27.42	129,644
2016-02-09	$32.73	$33.52	$32.73	$33.21	$27.61	87,774
2016-02-08	$33.03	$33.32	$32.74	$32.99	$27.42	223,764
2016-02-05	$34.12	$34.25	$33.16	$33.39	$27.76	90,788
2016-02-04	$34.39	$34.58	$33.80	$34.16	$28.40	147,746
2016-02-03	$35.61	$35.61	$34.20	$34.41	$28.61	158,195
2016-02-02	$35.01	$35.43	$34.67	$35.29	$29.34	84,071
2016-02-01	$35.26	$35.68	$34.43	$35.26	$29.31	118,968
2016-01-29	$34.40	$35.51	$34.26	$35.46	$29.48	190,605
2016-01-28	$34.53	$34.71	$33.84	$34.23	$28.46	108,905
2016-01-27	$32.78	$34.91	$32.77	$34.35	$28.56	241,110
2016-01-26	$32.31	$32.98	$32.02	$32.82	$27.28	109,668
2016-01-25	$32.58	$32.77	$32.07	$32.15	$26.73	124,066
2016-01-22	$32.49	$32.96	$32.12	$32.66	$27.15	104,854
2016-01-21	$32.50	$32.80	$32.03	$32.15	$26.73	115,197
2016-01-20	$32.41	$32.94	$31.53	$32.49	$27.01	86,602
2016-01-19	$33.18	$33.48	$32.21	$32.85	$27.31	104,439
2016-01-15	$32.78	$33.40	$31.86	$32.99	$27.42	92,974
2016-01-14	$33.08	$34.17	$33.08	$33.65	$27.97	74,692
2016-01-13	$35.25	$35.25	$33.02	$33.15	$27.56	143,406
2016-01-12	$35.23	$35.52	$34.66	$35.15	$29.22	140,187
2016-01-11	$34.21	$35.31	$34.15	$34.92	$29.03	85,992
2016-01-08	$35.33	$35.66	$34.08	$34.14	$28.38	140,151
2016-01-07	$35.79	$36.11	$35.15	$35.18	$29.25	95,854
2016-01-06	$36.14	$36.50	$36.11	$36.35	$30.22	93,550
2016-01-05	$36.67	$36.99	$36.08	$36.58	$30.41	107,286
2016-01-04	$36.81	$36.81	$35.82	$36.61	$30.43	148,425
2015-12-31	$37.51	$38.03	$37.15	$37.33	$31.03	87,513
2015-12-30	$38.19	$38.44	$37.67	$37.75	$31.38	50,557
2015-12-29	$37.75	$38.52	$37.75	$38.19	$31.75	59,329
2015-12-28	$37.80	$38.26	$37.66	$38.01	$31.60	61,487
2015-12-24	$37.60	$38.39	$37.60	$38.07	$31.65	24,015
2015-12-23	$37.86	$37.86	$37.43	$37.55	$31.22	40,882
2015-12-22	$37.26	$37.84	$36.27	$37.57	$31.23	74,783
2015-12-21	$36.96	$37.23	$36.68	$37.17	$30.90	93,693
2015-12-18	$36.92	$37.13	$36.32	$36.62	$30.44	216,174
2015-12-17	$38.12	$38.34	$36.95	$36.95	$30.72	118,675
2015-12-16	$38.28	$38.71	$37.47	$38.15	$31.71	95,327
2015-12-15	$38.25	$38.61	$37.71	$38.18	$31.74	80,720
2015-12-14	$38.70	$39.04	$38.01	$38.18	$31.74	124,388
2015-12-11	$38.81	$39.23	$38.43	$38.61	$32.10	222,452
2015-12-10	$40.60	$40.64	$39.28	$39.41	$32.76	149,534
2015-12-09	$41.44	$41.66	$40.53	$40.55	$33.71	81,432
2015-12-08	$41.84	$42.01	$41.19	$41.74	$34.44	71,942
2015-12-07	$42.31	$42.43	$41.68	$41.95	$34.62	78,567
2015-12-04	$41.98	$42.81	$41.98	$42.39	$34.98	100,349
2015-12-03	$43.35	$43.57	$41.82	$41.99	$34.65	71,188
2015-12-02	$43.58	$43.87	$42.97	$43.35	$35.77	56,205
2015-12-01	$43.50	$43.75	$43.29	$43.52	$35.91	55,455
2015-11-30	$43.58	$43.67	$43.24	$43.34	$35.76	78,477
2015-11-27	$43.13	$43.50	$42.94	$43.19	$35.64	42,810
2015-11-25	$43.33	$43.50	$42.98	$43.24	$35.68	62,047
2015-11-24	$43.24	$43.43	$42.77	$43.20	$35.65	50,435
2015-11-23	$42.46	$44.01	$42.46	$43.22	$35.67	133,540
2015-11-20	$42.34	$42.67	$41.85	$42.47	$35.05	118,435
2015-11-19	$42.70	$42.83	$41.85	$41.97	$34.63	136,927
2015-11-18	$41.70	$42.81	$41.42	$42.64	$35.19	126,698
2015-11-17	$40.78	$42.76	$40.78	$41.57	$34.30	192,342
2015-11-16	$40.53	$40.58	$40.19	$40.38	$33.32	65,451
2015-11-13	$40.39	$40.86	$40.10	$40.60	$33.50	56,800
2015-11-12	$41.36	$41.36	$40.30	$40.61	$33.51	55,877
2015-11-11	$41.61	$42.19	$41.52	$41.55	$34.29	28,253
2015-11-10	$40.83	$41.58	$40.83	$41.49	$34.24	62,147
2015-11-09	$41.63	$41.65	$40.81	$41.04	$33.87	149,822
2015-11-06	$41.38	$41.91	$41.38	$41.63	$34.35	74,452
2015-11-05	$40.90	$41.64	$40.90	$41.57	$34.30	45,098
2015-11-04	$41.03	$41.62	$40.62	$40.88	$33.73	90,487
2015-11-03	$41.17	$41.50	$40.77	$41.18	$33.98	158,299
2015-11-02	$40.14	$41.66	$40.05	$41.36	$34.13	154,009
2015-10-30	$41.11	$41.11	$40.06	$40.17	$33.15	69,836
2015-10-29	$41.00	$41.37	$40.67	$41.00	$33.83	69,306
2015-10-28	$40.62	$41.45	$40.52	$41.28	$34.06	114,812
2015-10-27	$40.59	$41.10	$40.23	$40.64	$33.54	93,908
2015-10-26	$41.24	$41.32	$40.01	$40.54	$33.45	113,426
2015-10-23	$42.30	$42.30	$41.05	$41.47	$34.22	133,964
2015-10-22	$41.77	$42.95	$40.50	$41.31	$34.09	152,217
2015-10-21	$42.44	$42.62	$41.43	$41.49	$34.24	132,857
2015-10-20	$42.47	$42.75	$42.16	$42.26	$34.87	52,995
2015-10-19	$42.16	$42.69	$42.16	$42.48	$35.05	78,056
2015-10-16	$42.71	$42.97	$42.11	$42.48	$35.05	143,511
2015-10-15	$41.68	$42.53	$41.55	$42.50	$35.07	75,457
2015-10-14	$42.02	$42.46	$41.44	$41.49	$34.24	83,936
2015-10-13	$42.58	$42.74	$42.05	$42.12	$34.76	101,147
2015-10-12	$42.69	$43.02	$42.33	$42.72	$35.25	189,084
2015-10-09	$42.52	$42.90	$42.18	$42.47	$35.05	230,162
2015-10-08	$41.09	$42.43	$40.80	$42.38	$34.97	127,277
2015-10-07	$40.47	$41.04	$40.47	$40.85	$33.71	219,386
2015-10-06	$41.45	$41.45	$40.27	$40.33	$33.28	67,288
2015-10-05	$40.79	$41.71	$40.79	$41.51	$34.25	132,079
2015-10-02	$40.58	$40.93	$39.94	$40.40	$33.34	93,489
2015-10-01	$41.07	$41.07	$39.57	$40.82	$33.68	100,886
2015-09-30	$39.86	$41.17	$39.83	$40.91	$33.76	172,068
2015-09-29	$39.42	$39.95	$39.21	$39.67	$32.74	181,315
2015-09-28	$39.41	$39.77	$39.11	$39.29	$32.42	113,536
2015-09-25	$40.12	$40.41	$39.13	$39.46	$32.56	98,223
2015-09-24	$38.84	$39.92	$38.84	$39.69	$32.75	70,321
2015-09-23	$38.78	$39.25	$38.65	$39.14	$32.30	58,717
2015-09-22	$39.19	$39.27	$38.28	$38.75	$31.98	57,378
2015-09-21	$39.25	$39.61	$39.11	$39.46	$32.56	117,814
2015-09-18	$38.47	$39.15	$38.47	$39.02	$32.20	122,772
2015-09-17	$38.80	$39.48	$38.76	$38.98	$32.17	114,707
2015-09-16	$38.78	$39.06	$38.45	$38.73	$31.96	63,594
2015-09-15	$38.58	$38.78	$38.45	$38.70	$31.94	37,414
2015-09-14	$38.69	$38.78	$38.37	$38.45	$31.73	33,049
2015-09-11	$38.15	$38.74	$38.15	$38.66	$31.90	36,283
2015-09-10	$38.47	$38.72	$38.23	$38.42	$31.70	36,440
2015-09-09	$38.95	$39.47	$38.40	$38.52	$31.79	78,508
2015-09-08	$38.25	$39.15	$38.14	$39.01	$31.98	106,517

Stewart Information Services Corp (STC) News Headlines

Recent Stewart Information Services Corp (STC) News

Similar Companies to Stewart Information Services Corp (STC) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Stewart Information Services Corp (STC) Exchange: NYSE