Tootsie Roll Industries Inc (TR) Stock

Data as of May 16, 2022

$32.01 ($-0.76) -2.32%

Tootsie Roll Industries Inc - Daily Information

Click for more stock information on Tootsie Roll Industries Inc.

Daily Information	Data
Date	May 16, 2022
Open	$32.64
Previous Close	$32.01
High	$32.82
Low	$31.54
Adjusted Open	$32.64
Previous Adjusted Close	$32.01
Adjusted High	$32.82
Adjusted Low	$31.54

About Tootsie Roll Industries Inc (TR)

Tootsie Roll Industries, Inc., together with its subsidiaries, manufactures and sells confectionery products primarily in the United States, Canada, and Mexico. It sells its products under the TOOTSIE ROLL, TOOTSIE ROLL POPS, CHILDS PLAY, CARAMEL APPLE POPS, CHARMS, BLOW-POP, CHARMS MINI POPS, CELLAS, MASON DOTS, MASON CROWS, JUNIOR MINTS, CHARLESTON CHEW, SUGAR DADDY, SUGAR BABIES, ANDES, FLUFFY STUFF, DUBBLE BUBBLE, RAZZLES, CRY BABY, and NIK-L-NIP names. The company sells its products directly and through approximately 30 candy and grocery brokers to wholesale distributors of candy and groceries, supermarkets, variety stores, dollar stores, chain grocers, drug chains, discount chains, cooperative grocery associations, mass merchandisers, warehouse and membership club stores, vending machine operators, the U.S. military, and fund-raising charitable organizations. Tootsie Roll Industries, Inc. was founded in 1896 and is based in Chicago, Illinois.

Invest in Tootsie Roll Industries Inc (TR)

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

Low correlation to stocks & bonds!

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

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

Historical Stock Data for Tootsie Roll Industries Inc (TR)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-05-06	$32.64	$32.82	$31.54	$32.01	$32.01	125,778
2022-05-05	$33.92	$33.92	$32.66	$32.77	$32.77	108,267
2022-05-04	$33.77	$34.18	$33.35	$34.16	$34.16	76,063
2022-05-03	$33.76	$34.26	$33.41	$33.72	$33.72	85,256
2022-05-02	$35.10	$35.41	$33.64	$33.77	$33.77	134,758
2022-04-29	$35.24	$35.33	$34.87	$35.03	$35.03	110,116
2022-04-28	$35.49	$35.56	$35.00	$35.54	$35.54	96,739
2022-04-27	$35.00	$35.30	$34.27	$34.98	$34.98	170,226
2022-04-26	$35.74	$35.81	$34.73	$34.78	$34.78	88,998
2022-04-25	$35.30	$35.93	$34.67	$35.93	$35.93	108,611
2022-04-22	$36.10	$36.10	$35.36	$35.37	$35.37	76,033
2022-04-21	$36.75	$36.75	$35.87	$35.93	$35.93	79,048
2022-04-20	$36.43	$36.94	$36.09	$36.63	$36.63	91,658
2022-04-19	$35.88	$36.50	$35.85	$36.10	$36.10	59,715
2022-04-18	$36.26	$36.41	$35.92	$36.02	$36.02	56,970
2022-04-14	$36.35	$36.61	$36.21	$36.41	$36.41	78,404
2022-04-13	$36.18	$36.53	$36.08	$36.25	$36.25	62,215
2022-04-12	$36.03	$36.68	$35.87	$36.36	$36.36	115,151
2022-04-11	$35.97	$36.65	$35.73	$35.86	$35.86	139,701
2022-04-08	$36.23	$36.74	$35.31	$36.17	$36.17	92,358
2022-04-07	$35.91	$36.72	$35.80	$36.42	$36.42	69,096
2022-04-06	$36.37	$36.52	$35.90	$36.01	$36.01	68,340
2022-04-05	$36.80	$36.89	$36.32	$36.43	$36.43	68,260
2022-04-04	$38.07	$38.09	$36.66	$36.98	$36.98	146,611
2022-04-01	$35.10	$36.72	$35.10	$36.67	$36.67	100,991
2022-03-31	$36.36	$36.85	$34.78	$34.96	$34.96	195,852
2022-03-30	$36.10	$36.62	$35.88	$36.29	$36.29	93,308
2022-03-29	$35.48	$36.24	$35.48	$36.16	$36.16	120,233
2022-03-28	$35.24	$35.37	$34.92	$35.31	$35.31	70,880
2022-03-25	$34.81	$35.43	$34.35	$35.20	$35.20	68,811
2022-03-24	$34.46	$34.94	$34.21	$34.68	$34.68	85,894
2022-03-23	$34.25	$34.69	$34.21	$34.21	$34.21	67,013
2022-03-22	$34.03	$34.75	$33.89	$34.28	$34.28	130,451
2022-03-21	$33.99	$34.36	$33.73	$33.94	$33.94	81,083
2022-03-18	$33.99	$34.34	$33.61	$33.98	$33.98	137,631
2022-03-17	$33.36	$34.20	$33.17	$33.79	$33.79	143,143
2022-03-16	$33.08	$33.63	$32.84	$33.47	$33.47	208,887
2022-03-15	$33.32	$33.32	$32.27	$32.92	$32.92	142,296
2022-03-14	$33.24	$33.57	$32.80	$33.14	$33.14	153,403
2022-03-11	$33.37	$33.58	$32.91	$33.01	$33.01	153,144
2022-03-10	$33.29	$33.38	$32.89	$33.29	$33.29	103,209
2022-03-09	$33.95	$34.19	$33.71	$33.94	$33.94	61,193
2022-03-08	$34.96	$35.04	$33.69	$33.72	$33.72	141,775
2022-03-07	$34.77	$35.06	$34.27	$34.96	$34.96	96,423
2022-03-04	$34.35	$34.64	$34.07	$34.57	$34.57	80,493
2022-03-03	$34.44	$35.61	$34.44	$35.52	$34.40	159,338
2022-03-02	$33.77	$34.41	$33.77	$34.36	$33.27	94,259
2022-03-01	$33.72	$34.01	$33.40	$33.75	$32.68	274,790
2022-02-28	$33.98	$34.17	$33.50	$33.75	$32.68	111,137
2022-02-25	$33.49	$34.20	$33.48	$34.19	$33.11	124,769
2022-02-24	$33.59	$33.77	$33.18	$33.60	$32.54	99,210
2022-02-23	$34.08	$34.24	$33.77	$33.91	$32.84	86,609
2022-02-22	$33.52	$33.72	$33.08	$33.60	$32.54	87,408
2022-02-18	$33.56	$33.86	$33.29	$33.73	$32.66	94,705
2022-02-17	$33.49	$33.81	$33.22	$33.75	$32.68	71,200
2022-02-16	$33.49	$33.69	$33.14	$33.54	$32.48	68,087
2022-02-15	$33.56	$33.91	$33.29	$33.35	$32.29	69,534
2022-02-14	$33.53	$33.53	$32.81	$33.29	$32.24	111,587
2022-02-11	$33.32	$33.76	$33.20	$33.60	$32.54	111,576
2022-02-10	$33.73	$34.17	$32.87	$33.10	$32.05	126,163
2022-02-09	$33.69	$34.19	$33.67	$34.08	$33.00	121,212
2022-02-08	$32.72	$33.70	$32.72	$33.51	$32.45	119,114
2022-02-07	$32.52	$33.00	$32.50	$32.87	$31.83	98,700
2022-02-04	$32.85	$32.85	$32.08	$32.68	$31.65	122,168
2022-02-03	$33.08	$33.24	$32.83	$32.93	$31.89	55,311
2022-02-02	$33.40	$33.64	$33.08	$33.16	$32.11	71,551
2022-02-01	$33.93	$33.93	$33.02	$33.32	$32.27	107,429
2022-01-31	$33.61	$34.00	$33.32	$33.95	$32.88	95,797
2022-01-28	$33.10	$33.70	$32.80	$33.64	$32.58	82,433
2022-01-27	$33.57	$33.91	$33.09	$33.25	$32.20	102,185
2022-01-26	$33.94	$34.13	$33.42	$33.62	$32.56	117,254
2022-01-25	$33.94	$34.40	$33.58	$33.96	$32.89	151,589
2022-01-24	$34.29	$34.71	$33.48	$34.11	$33.03	144,831
2022-01-21	$34.34	$35.08	$34.27	$34.38	$33.29	113,490
2022-01-20	$34.78	$35.04	$34.16	$34.23	$33.15	73,413
2022-01-19	$34.74	$35.38	$34.67	$34.75	$33.65	96,273
2022-01-18	$34.60	$35.07	$34.23	$34.96	$33.85	127,406
2022-01-14	$35.28	$35.59	$34.80	$34.95	$33.84	83,485
2022-01-13	$35.37	$35.61	$35.08	$35.35	$34.23	83,414
2022-01-12	$35.52	$35.80	$35.20	$35.44	$34.32	99,382
2022-01-11	$36.13	$36.13	$34.99	$35.30	$34.18	150,945
2022-01-10	$36.25	$36.81	$36.07	$36.29	$35.14	143,595
2022-01-07	$35.65	$36.85	$35.47	$36.36	$35.21	111,918
2022-01-06	$35.50	$36.22	$35.41	$35.91	$34.77	112,378
2022-01-05	$36.04	$36.54	$35.54	$35.61	$34.48	142,390
2022-01-04	$36.28	$36.60	$36.04	$36.20	$35.05	116,551
2022-01-03	$36.44	$36.66	$36.08	$36.44	$35.29	99,447
2021-12-31	$36.27	$36.42	$35.82	$36.23	$35.08	97,633
2021-12-30	$36.86	$36.98	$36.17	$36.46	$35.31	140,627
2021-12-29	$37.39	$37.65	$36.49	$36.61	$35.45	139,521
2021-12-28	$37.28	$37.62	$36.94	$37.25	$36.07	114,537
2021-12-27	$37.29	$37.53	$36.93	$37.37	$36.19	123,554
2021-12-23	$37.71	$37.85	$37.27	$37.36	$36.18	141,409
2021-12-22	$37.48	$38.17	$37.41	$37.71	$36.52	225,485
2021-12-21	$36.86	$37.62	$36.75	$37.57	$36.38	252,008
2021-12-20	$35.37	$36.94	$35.37	$36.87	$35.62	344,081
2021-12-17	$38.71	$38.98	$35.67	$35.68	$34.47	3,774,464
2021-12-16	$38.72	$39.15	$38.33	$38.57	$37.26	369,930
2021-12-15	$38.30	$39.13	$38.10	$38.72	$37.41	325,215
2021-12-14	$38.42	$39.20	$37.97	$38.06	$36.77	376,832
2021-12-13	$38.05	$38.75	$37.48	$38.37	$37.07	259,458
2021-12-10	$37.75	$38.51	$36.93	$38.16	$36.86	223,233
2021-12-09	$36.76	$37.86	$36.76	$37.63	$36.35	273,734
2021-12-08	$36.04	$37.28	$36.04	$37.01	$35.75	205,473
2021-12-07	$35.91	$36.53	$35.21	$36.03	$34.81	259,320
2021-12-06	$34.30	$36.74	$34.28	$35.99	$34.77	574,967
2021-12-03	$32.59	$33.44	$32.48	$32.76	$31.65	171,520
2021-12-02	$31.63	$32.65	$31.63	$32.54	$31.43	115,133
2021-12-01	$31.79	$32.10	$31.46	$31.46	$30.39	109,996
2021-11-30	$31.48	$31.81	$31.42	$31.45	$30.38	167,793
2021-11-29	$32.15	$32.15	$31.47	$31.67	$30.59	99,235
2021-11-26	$32.79	$33.14	$32.02	$32.02	$30.93	67,506
2021-11-24	$33.04	$33.29	$32.76	$33.14	$32.01	57,021
2021-11-23	$32.79	$33.19	$32.65	$33.01	$31.89	81,257
2021-11-22	$32.22	$32.75	$32.05	$32.65	$31.54	72,194
2021-11-19	$32.22	$32.48	$32.00	$32.16	$31.07	92,880
2021-11-18	$32.79	$32.85	$32.16	$32.32	$31.22	84,776
2021-11-17	$32.15	$32.85	$32.13	$32.80	$31.69	119,881
2021-11-16	$32.15	$32.29	$31.77	$32.25	$31.15	148,321
2021-11-15	$32.07	$32.34	$31.77	$32.25	$31.15	77,400
2021-11-12	$32.23	$32.23	$31.83	$31.92	$30.84	105,517
2021-11-11	$32.35	$32.37	$31.95	$32.15	$31.06	79,674
2021-11-10	$32.58	$32.64	$32.16	$32.27	$31.17	82,469
2021-11-09	$32.83	$33.23	$32.56	$32.59	$31.48	80,770
2021-11-08	$33.34	$33.34	$32.75	$32.84	$31.72	91,010
2021-11-05	$33.52	$33.77	$33.22	$33.30	$32.17	104,794
2021-11-04	$33.72	$33.94	$33.13	$33.24	$32.11	70,739
2021-11-03	$32.55	$34.00	$32.55	$33.90	$32.75	207,581
2021-11-02	$32.37	$32.68	$32.02	$32.41	$31.31	117,220
2021-11-01	$31.63	$32.51	$31.55	$32.42	$31.32	144,923
2021-10-29	$31.65	$32.00	$31.45	$31.65	$30.58	246,041
2021-10-28	$31.77	$32.00	$31.43	$31.86	$30.78	145,450
2021-10-27	$31.45	$31.79	$31.39	$31.55	$30.48	98,253
2021-10-26	$31.38	$31.63	$31.20	$31.52	$30.45	111,198
2021-10-25	$31.49	$31.63	$31.18	$31.47	$30.40	72,289
2021-10-22	$31.58	$31.80	$31.43	$31.52	$30.45	74,058
2021-10-21	$32.03	$32.27	$31.59	$31.68	$30.60	91,504
2021-10-20	$31.93	$32.36	$31.77	$31.94	$30.86	82,471
2021-10-19	$31.56	$31.94	$31.42	$31.87	$30.79	101,204
2021-10-18	$31.36	$31.95	$31.20	$31.57	$30.50	147,790
2021-10-15	$31.89	$32.00	$31.45	$31.46	$30.39	108,087
2021-10-14	$31.26	$31.73	$31.20	$31.71	$30.63	77,657
2021-10-13	$31.20	$31.22	$30.93	$31.18	$30.12	54,070
2021-10-12	$31.30	$31.50	$31.16	$31.30	$30.24	59,135
2021-10-11	$31.14	$31.53	$31.01	$31.30	$30.24	72,808
2021-10-08	$31.67	$31.79	$31.20	$31.22	$30.16	102,471
2021-10-07	$31.55	$32.12	$31.30	$31.79	$30.62	220,617
2021-10-06	$30.96	$31.46	$30.81	$31.42	$30.27	133,257
2021-10-05	$30.94	$31.30	$30.77	$31.14	$30.00	152,193
2021-10-04	$30.43	$31.18	$30.43	$30.93	$29.79	145,995
2021-10-01	$30.52	$30.72	$30.19	$30.54	$29.42	109,294
2021-09-30	$30.69	$30.77	$30.28	$30.43	$29.31	151,761
2021-09-29	$30.36	$31.01	$30.36	$30.90	$29.76	120,899
2021-09-28	$30.29	$30.67	$30.25	$30.34	$29.23	111,937
2021-09-27	$30.39	$30.93	$30.39	$30.46	$29.34	124,097
2021-09-24	$30.05	$30.38	$29.95	$30.29	$29.18	120,130
2021-09-23	$30.29	$30.50	$30.09	$30.19	$29.08	83,169
2021-09-22	$30.56	$30.61	$30.12	$30.26	$29.15	109,433
2021-09-21	$31.34	$31.34	$30.32	$30.37	$29.25	187,726
2021-09-20	$30.75	$31.40	$30.75	$31.25	$30.10	258,666
2021-09-17	$30.45	$31.32	$30.35	$31.05	$29.91	675,634
2021-09-16	$30.49	$30.74	$29.88	$30.41	$29.29	184,768
2021-09-15	$30.23	$30.51	$30.02	$30.39	$29.27	219,050
2021-09-14	$30.26	$30.35	$29.90	$30.15	$29.04	180,719
2021-09-13	$30.55	$30.97	$30.15	$30.20	$29.09	154,125
2021-09-10	$30.89	$31.00	$30.29	$30.36	$29.24	201,844
2021-09-09	$31.30	$31.53	$30.88	$30.93	$29.79	162,106
2021-09-08	$30.96	$31.86	$30.74	$31.55	$30.39	312,594
2021-09-07	$31.51	$31.56	$30.81	$30.88	$29.75	263,351
2021-09-03	$31.69	$31.80	$31.44	$31.59	$30.43	187,759
2021-09-02	$31.72	$32.10	$31.48	$31.88	$30.71	151,717
2021-09-01	$31.75	$31.90	$31.42	$31.73	$30.56	172,678
2021-08-31	$31.54	$31.90	$31.31	$31.65	$30.49	215,103
2021-08-30	$31.52	$32.22	$31.52	$31.64	$30.48	130,932
2021-08-27	$31.48	$31.95	$31.39	$31.53	$30.37	175,154
2021-08-26	$31.93	$31.99	$31.57	$31.58	$30.42	144,401
2021-08-25	$31.80	$32.26	$31.70	$31.98	$30.81	156,633
2021-08-24	$32.25	$32.25	$31.60	$32.02	$30.84	190,959
2021-08-23	$32.07	$32.32	$31.57	$32.08	$30.90	177,801
2021-08-20	$32.47	$32.51	$31.88	$31.92	$30.75	179,608
2021-08-19	$33.24	$33.27	$32.20	$32.50	$31.31	227,265
2021-08-18	$34.55	$34.81	$33.30	$33.32	$32.10	126,626
2021-08-17	$33.98	$34.59	$33.85	$34.49	$33.22	102,651
2021-08-16	$34.69	$34.91	$34.10	$34.21	$32.95	135,715
2021-08-13	$34.51	$34.82	$34.42	$34.67	$33.40	65,126
2021-08-12	$34.67	$34.67	$34.04	$34.32	$33.06	111,621
2021-08-11	$35.36	$35.50	$34.64	$34.67	$33.40	103,087
2021-08-10	$34.55	$35.37	$34.34	$35.35	$34.05	149,491
2021-08-09	$34.50	$34.58	$34.08	$34.49	$33.22	165,075
2021-08-06	$34.13	$34.63	$34.13	$34.33	$33.07	91,076
2021-08-05	$33.75	$34.36	$33.53	$34.11	$32.86	116,053
2021-08-04	$34.47	$34.93	$33.64	$33.67	$32.43	152,750
2021-08-03	$34.70	$35.14	$34.47	$34.72	$33.44	135,402
2021-08-02	$34.41	$34.79	$34.36	$34.70	$33.43	132,833
2021-07-30	$35.01	$35.34	$34.30	$34.39	$33.13	187,365
2021-07-29	$34.81	$35.01	$34.52	$34.92	$33.64	123,069
2021-07-28	$35.25	$35.25	$34.31	$34.60	$33.33	97,793
2021-07-27	$34.69	$35.19	$34.45	$35.10	$33.81	175,209
2021-07-26	$34.30	$35.23	$34.30	$34.67	$33.40	169,861
2021-07-23	$33.52	$34.33	$33.25	$34.31	$33.05	175,312
2021-07-22	$33.61	$33.66	$32.58	$33.48	$32.25	228,668
2021-07-21	$34.15	$34.59	$33.53	$33.73	$32.49	335,115
2021-07-20	$34.29	$34.82	$34.10	$34.19	$32.93	146,882
2021-07-19	$33.45	$34.17	$33.28	$34.15	$32.90	217,121
2021-07-16	$34.07	$34.33	$33.44	$33.53	$32.30	182,306
2021-07-15	$33.08	$33.98	$32.97	$33.93	$32.68	147,583
2021-07-14	$33.13	$33.30	$32.88	$33.20	$31.98	150,942
2021-07-13	$33.33	$33.44	$33.02	$33.08	$31.86	131,461
2021-07-12	$33.45	$33.52	$33.10	$33.34	$32.12	124,997
2021-07-09	$33.64	$33.76	$33.36	$33.53	$32.30	148,747
2021-07-08	$33.46	$33.96	$33.41	$33.63	$32.39	172,020
2021-07-07	$33.45	$33.85	$33.17	$33.68	$32.44	181,697
2021-07-06	$33.75	$33.75	$32.86	$33.40	$32.17	204,759
2021-07-02	$33.69	$33.71	$33.33	$33.64	$32.40	136,614
2021-07-01	$33.84	$33.96	$33.33	$33.64	$32.40	185,072
2021-06-30	$34.13	$34.22	$33.82	$33.91	$32.66	169,085
2021-06-29	$34.39	$34.60	$34.05	$34.24	$32.98	135,276
2021-06-28	$34.51	$34.87	$34.25	$34.38	$33.12	175,617
2021-06-25	$34.23	$34.47	$34.01	$34.39	$33.13	874,884
2021-06-24	$33.75	$34.32	$33.44	$34.28	$33.02	301,901
2021-06-23	$33.36	$33.46	$33.03	$33.23	$32.01	153,997
2021-06-22	$32.82	$33.39	$32.39	$33.35	$32.12	192,147
2021-06-21	$32.23	$33.01	$31.97	$32.94	$31.73	337,711
2021-06-18	$32.82	$32.82	$31.95	$32.14	$30.96	598,248
2021-06-17	$32.53	$32.97	$32.13	$32.83	$31.62	268,451
2021-06-16	$34.43	$34.63	$32.63	$32.63	$31.35	479,793
2021-06-15	$34.34	$37.26	$34.31	$34.59	$33.23	544,570
2021-06-14	$34.89	$34.94	$34.29	$34.38	$33.03	272,311
2021-06-11	$34.28	$34.76	$33.91	$34.71	$33.34	189,506
2021-06-10	$34.87	$34.90	$34.09	$34.35	$33.00	323,818
2021-06-09	$34.12	$35.34	$33.48	$34.86	$33.49	655,590
2021-06-08	$33.31	$33.52	$32.68	$33.49	$32.17	288,344
2021-06-07	$33.41	$33.65	$32.59	$33.05	$31.75	234,551
2021-06-04	$33.27	$33.38	$32.90	$33.25	$31.94	181,480
2021-06-03	$33.40	$33.96	$32.62	$33.21	$31.90	334,158
2021-06-02	$31.63	$33.77	$31.54	$33.62	$32.30	819,105
2021-06-01	$31.23	$31.75	$31.13	$31.57	$30.33	171,999
2021-05-28	$31.56	$32.08	$31.22	$31.29	$30.06	210,040
2021-05-27	$31.76	$32.08	$31.32	$31.36	$30.13	238,705
2021-05-26	$31.29	$31.87	$31.29	$31.67	$30.42	152,430
2021-05-25	$31.60	$31.69	$31.09	$31.31	$30.08	186,854
2021-05-24	$32.25	$32.41	$31.58	$31.68	$30.43	186,626
2021-05-21	$31.78	$32.21	$31.63	$32.10	$30.84	2,068,092
2021-05-20	$31.66	$32.06	$31.55	$31.69	$30.44	190,171
2021-05-19	$31.96	$32.08	$31.52	$31.73	$30.48	183,483
2021-05-18	$32.16	$32.38	$31.93	$32.04	$30.78	231,457
2021-05-17	$32.25	$32.57	$31.98	$32.17	$30.90	186,856
2021-05-14	$31.84	$32.45	$31.73	$32.23	$30.96	179,178
2021-05-13	$31.35	$32.24	$31.04	$31.92	$30.66	296,866
2021-05-12	$31.48	$31.85	$31.37	$31.38	$30.14	205,456
2021-05-11	$31.71	$31.89	$31.27	$31.48	$30.24	179,585
2021-05-10	$31.85	$32.08	$31.58	$31.61	$30.37	180,399
2021-05-07	$31.76	$32.06	$31.54	$31.81	$30.56	139,876
2021-05-06	$32.06	$32.17	$31.75	$31.98	$30.72	172,260
2021-05-05	$31.58	$31.97	$31.26	$31.89	$30.63	108,199
2021-05-04	$31.77	$31.96	$31.38	$31.56	$30.32	127,460
2021-05-03	$31.50	$31.99	$31.50	$31.60	$30.36	160,253
2021-04-30	$31.65	$31.80	$31.29	$31.57	$30.33	243,230
2021-04-29	$31.71	$32.22	$31.66	$31.75	$30.50	200,580
2021-04-28	$32.21	$32.27	$31.59	$31.68	$30.43	215,423
2021-04-27	$32.45	$32.61	$32.15	$32.17	$30.90	237,651
2021-04-26	$32.91	$33.02	$32.46	$32.46	$31.18	215,473
2021-04-23	$33.08	$33.08	$32.53	$32.66	$31.37	190,252
2021-04-22	$33.46	$33.87	$32.39	$33.04	$31.74	199,105
2021-04-21	$33.79	$34.45	$33.02	$33.13	$31.83	247,636
2021-04-20	$33.18	$33.92	$33.18	$33.73	$32.40	270,793
2021-04-19	$33.00	$33.64	$32.72	$33.27	$31.96	262,442
2021-04-16	$32.81	$33.32	$32.54	$33.13	$31.83	228,493
2021-04-15	$31.83	$32.72	$31.68	$32.66	$31.37	242,981
2021-04-14	$32.04	$32.14	$31.52	$31.58	$30.34	190,601
2021-04-13	$32.13	$32.43	$31.84	$32.07	$30.81	244,991
2021-04-12	$32.37	$32.99	$32.34	$32.35	$31.08	163,586
2021-04-09	$32.58	$32.85	$32.17	$32.45	$31.17	244,511
2021-04-08	$32.64	$32.95	$32.30	$32.58	$31.30	215,394
2021-04-07	$33.25	$33.41	$32.61	$32.64	$31.35	180,175
2021-04-06	$33.36	$33.50	$33.07	$33.25	$31.94	128,273
2021-04-05	$33.01	$33.49	$32.80	$33.39	$32.08	105,286
2021-04-01	$33.07	$33.12	$32.32	$33.01	$31.71	196,586
2021-03-31	$33.08	$33.57	$32.85	$33.13	$31.83	234,523
2021-03-30	$33.48	$34.05	$33.06	$33.26	$31.95	163,435
2021-03-29	$33.40	$34.44	$33.27	$33.49	$32.17	268,187
2021-03-26	$34.22	$34.38	$33.30	$33.60	$32.28	222,529
2021-03-25	$32.75	$34.02	$32.43	$33.94	$32.60	211,975
2021-03-24	$32.83	$33.39	$32.39	$32.77	$31.48	206,607
2021-03-23	$33.09	$33.58	$32.88	$33.07	$31.77	214,904
2021-03-22	$33.64	$34.19	$33.00	$33.17	$31.86	217,625
2021-03-19	$33.92	$34.64	$33.87	$33.98	$32.64	510,808
2021-03-18	$33.91	$34.40	$33.69	$33.84	$32.51	169,953
2021-03-17	$34.31	$34.35	$33.62	$33.94	$32.60	199,911
2021-03-16	$34.34	$34.99	$33.78	$34.29	$32.94	305,311
2021-03-15	$35.39	$35.63	$33.91	$34.10	$32.76	314,356
2021-03-12	$34.19	$35.19	$33.83	$35.08	$33.70	276,077
2021-03-11	$33.50	$34.61	$32.83	$34.20	$32.85	399,791
2021-03-10	$32.28	$33.90	$32.25	$33.60	$32.28	368,962
2021-03-09	$33.05	$33.59	$32.18	$32.20	$30.93	179,628
2021-03-08	$32.82	$33.67	$32.16	$32.94	$31.64	340,404
2021-03-05	$31.89	$32.91	$31.73	$32.78	$31.49	304,980
2021-03-04	$32.01	$32.78	$31.84	$32.11	$30.85	385,106
2021-03-03	$31.32	$32.76	$31.23	$32.61	$30.33	382,726
2021-03-02	$30.95	$31.57	$30.66	$31.32	$29.13	412,382
2021-03-01	$31.07	$31.59	$30.73	$30.95	$28.78	356,435
2021-02-26	$32.00	$32.60	$30.58	$30.81	$28.65	694,172
2021-02-25	$32.34	$32.92	$31.53	$31.93	$29.70	526,028
2021-02-24	$31.26	$31.81	$30.90	$31.60	$29.39	426,274
2021-02-23	$30.55	$31.34	$30.21	$31.12	$28.94	437,028
2021-02-22	$31.21	$31.63	$30.50	$30.87	$28.71	235,397
2021-02-19	$30.55	$31.33	$30.14	$31.25	$29.06	654,443
2021-02-18	$29.96	$30.86	$29.72	$30.60	$28.46	497,987
2021-02-17	$30.72	$30.72	$29.78	$29.85	$27.76	640,779
2021-02-16	$31.20	$31.40	$30.35	$30.53	$28.39	457,497
2021-02-12	$31.09	$31.32	$30.75	$31.19	$29.01	222,067
2021-02-11	$31.30	$31.54	$30.71	$30.97	$28.80	332,819
2021-02-10	$32.01	$32.29	$31.15	$31.64	$29.43	301,126
2021-02-09	$32.00	$32.23	$31.40	$32.00	$29.76	275,273
2021-02-08	$31.68	$32.20	$31.03	$32.10	$29.85	393,736
2021-02-05	$31.27	$32.19	$31.01	$31.23	$29.05	342,387
2021-02-04	$32.07	$32.25	$30.68	$31.42	$29.22	394,579
2021-02-03	$31.49	$32.78	$30.88	$32.03	$29.79	560,792
2021-02-02	$35.25	$35.72	$30.54	$31.00	$28.83	1,678,355
2021-02-01	$39.46	$39.87	$35.19	$37.26	$34.65	1,166,810
2021-01-29	$41.67	$43.15	$38.57	$39.58	$36.81	1,161,633
2021-01-28	$42.82	$48.69	$36.75	$38.78	$36.07	3,618,264
2021-01-27	$45.16	$58.98	$39.58	$42.85	$39.85	7,678,682
2021-01-26	$35.11	$38.78	$35.08	$38.45	$35.76	1,048,432
2021-01-25	$31.50	$36.59	$31.45	$34.86	$32.42	1,192,432
2021-01-22	$29.63	$30.22	$29.50	$30.14	$28.03	271,758
2021-01-21	$29.66	$30.00	$29.58	$29.65	$27.58	121,426
2021-01-20	$30.06	$30.22	$29.70	$29.77	$27.69	174,045
2021-01-19	$30.45	$30.45	$29.87	$29.99	$27.89	164,223
2021-01-15	$29.87	$30.35	$29.72	$30.31	$28.19	131,176
2021-01-14	$30.11	$30.11	$29.87	$30.00	$27.90	135,318
2021-01-13	$30.04	$30.24	$29.79	$29.91	$27.82	141,131
2021-01-12	$29.88	$30.15	$29.58	$30.01	$27.91	140,205
2021-01-11	$30.39	$30.69	$29.86	$29.92	$27.83	115,080
2021-01-08	$31.06	$31.15	$30.26	$30.45	$28.32	212,348
2021-01-07	$31.23	$31.37	$30.58	$31.00	$28.83	209,042
2021-01-06	$30.67	$31.55	$30.67	$31.28	$29.09	194,768
2021-01-05	$29.85	$30.80	$29.83	$30.72	$28.57	359,684
2021-01-04	$29.66	$30.05	$29.56	$29.86	$27.77	219,826
2020-12-31	$29.65	$29.80	$29.16	$29.70	$27.62	220,396
2020-12-30	$29.60	$29.97	$29.45	$29.68	$27.60	273,205
2020-12-29	$30.20	$30.33	$29.62	$29.66	$27.59	189,154
2020-12-28	$30.39	$30.60	$29.81	$30.15	$28.04	208,903
2020-12-24	$29.96	$30.50	$29.85	$30.40	$28.27	81,826
2020-12-23	$30.00	$30.18	$29.82	$30.03	$27.93	115,518
2020-12-22	$30.20	$30.25	$29.77	$29.98	$27.88	188,853
2020-12-21	$29.76	$30.44	$29.75	$30.28	$28.16	147,277
2020-12-18	$29.99	$30.30	$29.61	$30.17	$28.06	685,789
2020-12-17	$29.92	$30.07	$29.66	$29.98	$27.80	164,789
2020-12-16	$30.14	$30.23	$29.68	$29.83	$27.66	223,110
2020-12-15	$30.76	$30.79	$29.99	$30.10	$27.91	175,824
2020-12-14	$31.19	$31.44	$30.70	$30.72	$28.49	202,340
2020-12-11	$29.79	$31.12	$29.66	$30.89	$28.64	281,533
2020-12-10	$30.03	$30.25	$29.67	$29.87	$27.70	243,316
2020-12-09	$30.52	$30.91	$30.12	$30.22	$28.02	265,877
2020-12-08	$30.00	$30.82	$30.00	$30.47	$28.25	813,726
2020-12-07	$30.38	$30.70	$30.16	$30.18	$27.99	190,094
2020-12-04	$30.77	$30.90	$30.23	$30.42	$28.21	142,582
2020-12-03	$30.45	$30.74	$30.27	$30.54	$28.32	110,214
2020-12-02	$31.00	$31.02	$30.15	$30.39	$28.18	149,355
2020-12-01	$31.18	$31.57	$30.65	$31.04	$28.78	171,622
2020-11-30	$31.43	$31.43	$30.67	$30.97	$28.72	149,599
2020-11-27	$31.40	$31.71	$31.03	$31.43	$29.14	69,370
2020-11-25	$31.95	$32.22	$31.51	$31.55	$29.26	154,756
2020-11-24	$31.81	$32.07	$31.59	$31.88	$29.56	195,583
2020-11-23	$31.47	$31.81	$31.16	$31.55	$29.26	149,288
2020-11-20	$31.80	$32.09	$31.10	$31.49	$29.20	329,887
2020-11-19	$31.67	$32.09	$31.39	$31.99	$29.66	139,170
2020-11-18	$32.59	$32.64	$31.72	$31.75	$29.44	218,610
2020-11-17	$32.20	$33.06	$31.89	$32.43	$30.07	200,892
2020-11-16	$32.15	$32.50	$31.54	$32.47	$30.11	183,046
2020-11-13	$31.37	$32.07	$31.29	$31.90	$29.58	162,373
2020-11-12	$31.39	$31.39	$30.62	$31.18	$28.91	155,500
2020-11-11	$31.03	$31.45	$30.55	$31.39	$29.11	189,904
2020-11-10	$29.60	$31.12	$29.39	$30.96	$28.71	253,447
2020-11-09	$30.98	$31.25	$29.39	$29.42	$27.28	239,462
2020-11-06	$29.82	$30.59	$29.82	$30.49	$28.27	116,308
2020-11-05	$29.71	$30.18	$29.60	$29.88	$27.71	151,101
2020-11-04	$29.61	$30.14	$29.43	$29.57	$27.42	170,281
2020-11-03	$30.07	$30.33	$29.60	$29.68	$27.52	136,145
2020-11-02	$30.02	$30.25	$29.50	$29.78	$27.61	180,797
2020-10-30	$30.04	$30.33	$29.58	$29.88	$27.71	198,300
2020-10-29	$29.91	$30.19	$29.40	$30.14	$27.95	255,791
2020-10-28	$29.86	$30.33	$29.64	$29.88	$27.71	215,384
2020-10-27	$30.29	$30.86	$30.11	$30.13	$27.94	187,054
2020-10-26	$30.21	$30.48	$29.90	$30.32	$28.12	210,280
2020-10-23	$30.44	$30.72	$30.14	$30.56	$28.34	144,599
2020-10-22	$30.27	$30.50	$29.78	$30.43	$28.22	163,993
2020-10-21	$31.25	$31.31	$30.30	$30.36	$28.15	144,087
2020-10-20	$31.28	$31.34	$30.79	$31.16	$28.89	175,602
2020-10-19	$30.85	$31.24	$30.74	$31.06	$28.80	202,924
2020-10-16	$31.18	$31.34	$30.90	$30.94	$28.69	137,141
2020-10-15	$30.74	$31.25	$30.71	$31.22	$28.95	253,156
2020-10-14	$31.37	$31.52	$30.93	$30.97	$28.72	134,253
2020-10-13	$31.98	$32.20	$31.39	$31.50	$29.21	182,045
2020-10-12	$31.86	$32.37	$31.86	$32.15	$29.81	148,210
2020-10-09	$31.68	$32.11	$31.60	$31.96	$29.64	125,406
2020-10-08	$31.55	$31.90	$31.47	$31.64	$29.34	227,343
2020-10-07	$31.34	$31.50	$31.03	$31.46	$29.17	152,592
2020-10-06	$31.39	$31.50	$31.04	$31.23	$28.96	135,526
2020-10-05	$31.43	$31.47	$31.13	$31.32	$29.04	109,116
2020-10-02	$31.08	$31.44	$30.96	$31.33	$29.05	146,262
2020-10-01	$31.01	$31.17	$30.60	$31.13	$28.78	189,280
2020-09-30	$30.89	$31.02	$30.56	$30.90	$28.57	222,617
2020-09-29	$30.53	$30.78	$30.34	$30.63	$28.32	141,991
2020-09-28	$30.70	$30.86	$30.24	$30.48	$28.18	179,790
2020-09-25	$30.21	$30.51	$29.96	$30.48	$28.18	131,651
2020-09-24	$29.08	$30.44	$28.99	$30.22	$27.94	234,028
2020-09-23	$29.68	$29.68	$29.02	$29.07	$26.88	156,662
2020-09-22	$29.70	$30.10	$29.37	$29.65	$27.41	246,826
2020-09-21	$29.90	$29.99	$29.25	$29.71	$27.47	266,900
2020-09-18	$30.54	$30.69	$29.95	$30.21	$27.93	378,879
2020-09-17	$30.43	$30.53	$30.14	$30.36	$28.07	198,740
2020-09-16	$30.76	$31.03	$30.56	$30.58	$28.27	139,499
2020-09-15	$30.85	$31.05	$30.54	$30.64	$28.33	110,337
2020-09-14	$30.64	$31.01	$30.62	$30.85	$28.52	146,882
2020-09-11	$30.57	$30.75	$30.22	$30.47	$28.17	110,535
2020-09-10	$31.28	$31.28	$30.59	$30.61	$28.30	164,464
2020-09-09	$31.30	$31.65	$31.03	$31.22	$28.87	149,310
2020-09-08	$31.75	$31.99	$30.87	$31.17	$28.82	162,084
2020-09-04	$31.87	$32.03	$31.40	$31.85	$29.45	174,558
2020-09-03	$31.94	$32.29	$31.40	$31.64	$29.25	147,659
2020-09-02	$31.20	$32.03	$31.20	$31.85	$29.45	253,791
2020-09-01	$31.90	$32.01	$31.20	$31.37	$29.01	223,124
2020-08-31	$32.02	$32.18	$31.69	$31.99	$29.58	219,436
2020-08-28	$32.55	$32.56	$31.93	$32.13	$29.71	128,512
2020-08-27	$32.78	$33.14	$32.43	$32.48	$30.03	150,318
2020-08-26	$32.57	$32.63	$32.15	$32.63	$30.17	157,075
2020-08-25	$32.47	$32.92	$32.47	$32.62	$30.16	196,475
2020-08-24	$32.00	$32.48	$32.00	$32.39	$29.95	146,082
2020-08-21	$31.72	$32.11	$31.55	$31.93	$29.52	444,103
2020-08-20	$31.80	$32.23	$31.79	$31.90	$29.50	217,912
2020-08-19	$32.09	$32.38	$31.95	$31.97	$29.56	142,231
2020-08-18	$32.61	$32.63	$32.09	$32.17	$29.75	199,425
2020-08-17	$32.42	$33.04	$32.35	$32.70	$30.24	158,318
2020-08-14	$32.16	$32.76	$32.04	$32.29	$29.86	183,844
2020-08-13	$32.05	$32.61	$32.00	$32.31	$29.87	130,423
2020-08-12	$31.47	$32.40	$31.47	$32.23	$29.80	287,376
2020-08-11	$31.46	$31.83	$31.32	$31.46	$29.09	249,778
2020-08-10	$31.50	$31.85	$31.11	$31.22	$28.87	268,801
2020-08-07	$30.73	$31.63	$30.73	$31.54	$29.16	299,643
2020-08-06	$31.00	$31.24	$30.49	$30.85	$28.52	197,182
2020-08-05	$31.87	$31.87	$30.85	$31.05	$28.71	256,667
2020-08-04	$31.40	$32.09	$31.10	$31.75	$29.36	268,508
2020-08-03	$31.83	$31.94	$30.82	$31.57	$29.19	433,982
2020-07-31	$31.18	$31.75	$30.86	$31.70	$29.31	434,913
2020-07-30	$31.43	$31.54	$31.14	$31.30	$28.94	199,482
2020-07-29	$31.38	$31.68	$31.02	$31.59	$29.21	313,079
2020-07-28	$31.07	$32.14	$31.07	$31.29	$28.93	374,846
2020-07-27	$30.82	$31.17	$29.84	$31.12	$28.77	471,844
2020-07-24	$32.40	$32.74	$30.45	$30.92	$28.59	534,575
2020-07-23	$32.40	$32.68	$32.09	$32.38	$29.94	348,251
2020-07-22	$32.85	$33.08	$32.17	$32.31	$29.87	345,324
2020-07-21	$33.55	$34.00	$32.92	$33.04	$30.55	187,374
2020-07-20	$33.64	$33.68	$33.19	$33.44	$30.92	222,106
2020-07-17	$34.02	$34.20	$33.81	$33.83	$31.28	138,270
2020-07-16	$34.31	$34.54	$33.92	$33.99	$31.43	142,982
2020-07-15	$34.49	$34.74	$34.18	$34.26	$31.68	173,351
2020-07-14	$33.30	$34.16	$33.30	$34.13	$31.56	190,037
2020-07-13	$33.81	$34.18	$33.26	$33.28	$30.77	535,458
2020-07-10	$32.76	$33.84	$32.71	$33.81	$31.26	636,065
2020-07-09	$33.34	$33.47	$32.82	$32.86	$30.38	166,791
2020-07-08	$33.78	$33.92	$33.18	$33.47	$30.95	178,808
2020-07-07	$33.80	$34.12	$33.74	$33.86	$31.31	157,491
2020-07-06	$34.78	$34.88	$33.96	$34.07	$31.50	162,017
2020-07-02	$34.38	$34.72	$34.32	$34.37	$31.78	116,696
2020-07-01	$34.28	$34.70	$34.16	$34.18	$31.60	163,161
2020-06-30	$33.49	$34.34	$33.49	$34.27	$31.69	319,027
2020-06-29	$33.00	$34.14	$32.98	$33.57	$31.04	161,400
2020-06-26	$33.30	$33.74	$32.63	$32.71	$30.24	688,637
2020-06-25	$33.83	$33.89	$32.91	$33.41	$30.89	231,660
2020-06-24	$34.00	$34.07	$33.24	$33.72	$31.18	260,935
2020-06-23	$34.67	$34.87	$33.97	$34.19	$31.61	199,628
2020-06-22	$35.26	$35.26	$34.41	$34.60	$31.99	182,092
2020-06-19	$35.64	$35.77	$34.87	$35.30	$32.64	305,717
2020-06-18	$35.38	$36.10	$35.18	$35.48	$32.81	186,191
2020-06-17	$35.63	$36.19	$35.23	$35.60	$32.92	219,840
2020-06-16	$35.46	$36.04	$34.80	$35.56	$32.88	183,139
2020-06-15	$33.88	$35.04	$33.57	$35.03	$32.39	243,186
2020-06-12	$36.12	$36.31	$33.77	$34.23	$31.65	283,915
2020-06-11	$36.50	$36.87	$35.41	$35.69	$32.91	232,193
2020-06-10	$36.57	$37.14	$36.48	$36.97	$34.09	177,338
2020-06-09	$36.19	$36.82	$35.66	$36.55	$33.71	174,662
2020-06-08	$35.72	$37.02	$35.72	$36.40	$33.57	150,809
2020-06-05	$36.02	$36.02	$35.41	$35.77	$32.99	249,216
2020-06-04	$35.50	$35.79	$35.32	$35.46	$32.70	194,126
2020-06-03	$35.55	$35.86	$35.28	$35.69	$32.91	236,954
2020-06-02	$35.46	$35.50	$35.07	$35.27	$32.53	178,952
2020-06-01	$35.60	$35.70	$35.23	$35.50	$32.74	197,867
2020-05-29	$35.57	$35.72	$34.93	$35.62	$32.85	170,608
2020-05-28	$35.30	$35.70	$35.12	$35.53	$32.77	155,336
2020-05-27	$34.70	$35.40	$34.42	$35.09	$32.36	376,979
2020-05-26	$34.25	$34.94	$34.25	$34.46	$31.78	161,884
2020-05-22	$34.46	$34.46	$33.57	$33.90	$31.26	156,248
2020-05-21	$34.06	$34.52	$33.54	$34.23	$31.57	245,914
2020-05-20	$33.28	$34.68	$33.09	$33.90	$31.26	251,681
2020-05-19	$34.14	$34.56	$32.90	$32.90	$30.34	198,687
2020-05-18	$33.89	$34.44	$33.44	$34.31	$31.64	259,086
2020-05-15	$33.98	$34.53	$33.41	$33.43	$30.83	393,182
2020-05-14	$35.39	$35.39	$33.73	$34.03	$31.38	286,019
2020-05-13	$36.25	$36.89	$35.44	$35.53	$32.77	178,744
2020-05-12	$36.59	$37.20	$36.23	$36.31	$33.48	224,859
2020-05-11	$36.30	$36.98	$36.16	$36.58	$33.73	197,415
2020-05-08	$35.67	$36.64	$35.63	$36.42	$33.59	182,206
2020-05-07	$37.10	$37.10	$35.27	$35.35	$32.60	193,915
2020-05-06	$36.08	$36.89	$35.61	$36.73	$33.87	186,000
2020-05-05	$35.54	$36.88	$35.28	$36.00	$33.20	290,166
2020-05-04	$34.71	$35.39	$34.19	$35.24	$32.50	242,354
2020-05-01	$35.00	$35.00	$34.10	$34.55	$31.86	288,863
2020-04-30	$34.98	$35.57	$33.90	$35.13	$32.40	536,382
2020-04-29	$35.54	$36.06	$34.95	$35.09	$32.36	269,003
2020-04-28	$35.75	$36.14	$35.32	$35.53	$32.77	207,413
2020-04-27	$35.46	$35.65	$35.14	$35.32	$32.57	206,172
2020-04-24	$36.21	$36.23	$35.17	$35.40	$32.65	185,081
2020-04-23	$36.09	$36.65	$34.86	$35.99	$33.19	215,841
2020-04-22	$36.15	$36.55	$35.48	$36.24	$33.42	169,730
2020-04-21	$35.00	$36.25	$34.50	$35.78	$33.00	195,310
2020-04-20	$35.80	$36.00	$35.18	$35.29	$32.54	206,992
2020-04-17	$36.16	$36.38	$35.69	$36.04	$33.24	205,745
2020-04-16	$35.77	$36.21	$35.27	$35.83	$33.04	196,064
2020-04-15	$36.51	$36.59	$35.74	$35.94	$33.14	221,494
2020-04-14	$37.11	$37.84	$36.65	$37.00	$34.12	207,189
2020-04-13	$37.28	$37.87	$36.86	$37.00	$34.12	210,889
2020-04-09	$37.06	$38.92	$37.06	$37.57	$34.65	300,191
2020-04-08	$38.07	$38.07	$36.97	$37.03	$34.15	161,311
2020-04-07	$38.02	$38.67	$37.44	$37.74	$34.80	190,047
2020-04-06	$37.25	$38.13	$36.84	$37.85	$34.91	263,325
2020-04-03	$36.27	$36.95	$35.92	$36.74	$33.88	252,187
2020-04-02	$35.85	$37.28	$35.60	$36.59	$33.74	192,078
2020-04-01	$35.48	$36.00	$35.25	$35.90	$33.11	300,367
2020-03-31	$37.66	$38.28	$35.62	$35.96	$33.16	346,102
2020-03-30	$36.75	$37.58	$36.00	$37.54	$34.62	282,026
2020-03-27	$34.58	$36.75	$34.33	$36.33	$33.50	240,912
2020-03-26	$34.21	$36.73	$34.21	$34.99	$32.27	236,746
2020-03-25	$35.20	$35.97	$33.78	$34.37	$31.70	270,492
2020-03-24	$36.51	$37.83	$33.19	$34.66	$31.96	314,355
2020-03-23	$34.96	$36.32	$34.04	$35.62	$32.85	313,077
2020-03-20	$35.58	$36.74	$34.00	$35.00	$32.28	777,622
2020-03-19	$36.69	$36.95	$33.52	$35.55	$32.78	649,034
2020-03-18	$34.13	$37.13	$34.13	$36.98	$34.10	339,622
2020-03-17	$33.60	$36.84	$33.41	$35.49	$32.73	365,220
2020-03-16	$32.00	$34.40	$32.00	$33.42	$30.82	249,217
2020-03-13	$32.93	$34.61	$32.35	$34.42	$31.74	280,793
2020-03-12	$31.26	$34.84	$31.26	$32.00	$29.51	488,718
2020-03-11	$34.15	$34.45	$32.51	$33.14	$30.56	291,173
2020-03-10	$33.55	$34.78	$32.30	$34.70	$32.00	279,523
2020-03-09	$32.10	$33.38	$30.92	$32.99	$30.42	166,667
2020-03-06	$33.48	$34.12	$32.98	$33.45	$30.85	157,354
2020-03-05	$33.61	$34.23	$33.51	$34.18	$31.52	123,504
2020-03-04	$32.85	$34.09	$32.73	$34.05	$31.40	165,717
2020-03-03	$32.51	$32.92	$32.13	$32.60	$30.06	136,004
2020-03-02	$31.16	$32.60	$31.14	$32.57	$30.04	136,638
2020-02-28	$33.50	$33.50	$31.72	$32.08	$29.50	205,756
2020-02-27	$33.84	$34.44	$33.60	$33.90	$31.18	170,618
2020-02-26	$34.54	$34.99	$34.14	$34.18	$31.43	110,551
2020-02-25	$34.66	$35.02	$34.45	$34.49	$31.72	110,504
2020-02-24	$34.67	$34.83	$34.27	$34.65	$31.87	73,037
2020-02-21	$35.27	$35.45	$34.78	$35.02	$32.21	277,215
2020-02-20	$34.08	$35.23	$34.08	$35.21	$32.38	100,359
2020-02-19	$34.48	$34.63	$34.21	$34.25	$31.50	100,510
2020-02-18	$34.07	$34.86	$34.06	$34.48	$31.71	118,969
2020-02-14	$33.88	$34.36	$33.79	$34.05	$31.31	91,380
2020-02-13	$33.33	$34.05	$32.78	$33.91	$31.19	94,553
2020-02-12	$33.41	$33.49	$32.70	$33.37	$30.69	115,163
2020-02-11	$33.79	$33.88	$33.13	$33.14	$30.48	84,126
2020-02-10	$33.10	$33.80	$33.06	$33.69	$30.98	91,276
2020-02-07	$33.60	$33.67	$33.03	$33.06	$30.40	131,338
2020-02-06	$34.18	$34.33	$33.61	$33.64	$30.94	95,059
2020-02-05	$34.13	$34.38	$33.72	$34.18	$31.43	137,654
2020-02-04	$34.49	$34.82	$34.06	$34.08	$31.34	82,736
2020-02-03	$34.18	$34.58	$34.17	$34.43	$31.66	148,139
2020-01-31	$34.01	$34.32	$33.88	$34.11	$31.37	187,479
2020-01-30	$33.78	$34.09	$33.74	$34.06	$31.32	102,280
2020-01-29	$34.10	$34.16	$33.64	$33.73	$31.02	98,097
2020-01-28	$34.54	$34.74	$33.83	$34.12	$31.38	109,443
2020-01-27	$34.32	$34.75	$34.21	$34.63	$31.85	90,316
2020-01-24	$34.31	$34.52	$33.85	$34.48	$31.71	152,137
2020-01-23	$34.39	$34.49	$34.08	$34.25	$31.50	97,694
2020-01-22	$34.70	$34.95	$34.38	$34.45	$31.68	60,122
2020-01-21	$34.53	$34.67	$34.05	$34.62	$31.84	108,791
2020-01-17	$35.34	$35.34	$34.65	$34.71	$31.92	89,235
2020-01-16	$35.06	$35.43	$34.95	$35.19	$32.36	73,665
2020-01-15	$35.16	$35.52	$34.81	$34.91	$32.11	76,832
2020-01-14	$34.95	$35.30	$34.74	$35.25	$32.42	87,899
2020-01-13	$34.49	$34.94	$34.49	$34.93	$32.12	68,901
2020-01-10	$34.33	$34.79	$34.33	$34.51	$31.74	73,117
2020-01-09	$34.21	$34.51	$34.04	$34.34	$31.58	97,487
2020-01-08	$33.99	$34.34	$33.82	$34.21	$31.46	145,193
2020-01-07	$34.00	$34.22	$33.76	$33.99	$31.26	115,533
2020-01-06	$33.60	$34.25	$33.32	$34.01	$31.28	124,711
2020-01-03	$33.56	$33.83	$33.29	$33.66	$30.96	126,760
2020-01-02	$34.19	$34.23	$33.35	$33.71	$31.00	111,331
2019-12-31	$34.19	$34.28	$33.93	$34.14	$31.40	78,947
2019-12-30	$34.50	$34.60	$34.02	$34.18	$31.43	103,226
2019-12-27	$34.43	$34.74	$34.36	$34.73	$31.94	87,804
2019-12-26	$34.64	$34.91	$34.44	$34.53	$31.76	47,806
2019-12-24	$34.64	$34.87	$34.11	$34.67	$31.88	39,198
2019-12-23	$35.11	$35.20	$34.53	$34.62	$31.84	67,743
2019-12-20	$34.60	$35.19	$34.51	$34.97	$32.16	436,080
2019-12-19	$34.43	$34.63	$34.30	$34.37	$31.61	106,863
2019-12-18	$34.20	$34.54	$34.10	$34.46	$31.61	141,460
2019-12-17	$34.02	$34.22	$33.74	$34.21	$31.38	155,530
2019-12-16	$35.09	$35.20	$34.12	$34.21	$31.38	183,874
2019-12-13	$34.84	$35.04	$34.61	$34.97	$32.08	128,727
2019-12-12	$35.29	$35.32	$34.64	$34.83	$31.95	152,769
2019-12-11	$35.13	$35.35	$34.90	$35.24	$32.32	92,848
2019-12-10	$35.18	$35.30	$35.06	$35.19	$32.28	90,999
2019-12-09	$35.78	$35.79	$35.18	$35.28	$32.36	102,059
2019-12-06	$35.11	$35.85	$35.11	$35.71	$32.76	142,436
2019-12-05	$34.86	$35.03	$34.57	$34.99	$32.09	67,374
2019-12-04	$34.53	$34.95	$34.31	$34.79	$31.91	148,524
2019-12-03	$34.16	$34.68	$33.97	$34.65	$31.78	152,531
2019-12-02	$34.28	$34.36	$34.07	$34.27	$31.43	105,304
2019-11-29	$34.50	$34.57	$34.20	$34.35	$31.51	48,410
2019-11-27	$34.94	$35.07	$34.48	$34.83	$31.95	105,277
2019-11-26	$34.51	$35.05	$34.51	$34.75	$31.87	79,312
2019-11-25	$34.60	$34.89	$34.47	$34.56	$31.70	77,073
2019-11-22	$34.79	$34.79	$34.39	$34.51	$31.65	49,242
2019-11-21	$34.52	$34.77	$34.05	$34.67	$31.80	100,521
2019-11-20	$34.53	$34.95	$34.35	$34.47	$31.62	105,138
2019-11-19	$34.67	$34.95	$34.47	$34.65	$31.78	77,161
2019-11-18	$34.67	$34.80	$34.47	$34.56	$31.70	64,434
2019-11-15	$34.75	$35.19	$34.10	$34.51	$31.65	309,696
2019-11-14	$34.35	$34.84	$34.25	$34.70	$31.83	140,309
2019-11-13	$33.59	$34.41	$33.59	$34.22	$31.39	92,237
2019-11-12	$33.77	$33.97	$33.60	$33.81	$31.01	107,335
2019-11-11	$33.52	$34.01	$33.51	$33.80	$31.00	84,273
2019-11-08	$34.12	$34.18	$33.55	$33.61	$30.83	67,374
2019-11-07	$34.14	$34.44	$33.86	$34.09	$31.27	76,276
2019-11-06	$33.79	$34.34	$33.79	$34.12	$31.30	66,872
2019-11-05	$33.86	$34.12	$33.81	$33.91	$31.10	75,744
2019-11-04	$34.16	$34.16	$33.71	$33.84	$31.04	95,977
2019-11-01	$34.27	$34.30	$33.73	$34.03	$31.21	142,399
2019-10-31	$34.22	$34.53	$34.04	$34.28	$31.44	168,905
2019-10-30	$34.17	$34.32	$33.96	$34.29	$31.45	91,212
2019-10-29	$33.42	$34.21	$33.36	$34.13	$31.31	95,778
2019-10-28	$33.50	$33.86	$33.44	$33.58	$30.80	91,799
2019-10-25	$34.42	$34.42	$33.02	$33.33	$30.57	138,373
2019-10-24	$33.70	$34.50	$33.66	$34.26	$31.43	109,640
2019-10-23	$33.85	$34.09	$33.48	$33.70	$30.91	94,618
2019-10-22	$34.34	$34.56	$33.81	$33.92	$31.11	116,625
2019-10-21	$34.94	$35.11	$34.16	$34.22	$31.39	109,290
2019-10-18	$34.83	$35.36	$34.80	$35.00	$32.10	154,063
2019-10-17	$34.39	$35.34	$34.11	$34.98	$32.09	363,593
2019-10-16	$34.64	$34.85	$34.24	$34.29	$31.45	222,223
2019-10-15	$35.54	$35.67	$34.27	$34.60	$31.74	133,967
2019-10-14	$35.91	$36.02	$35.48	$35.51	$32.57	115,899
2019-10-11	$36.72	$36.93	$35.85	$35.90	$32.93	149,808
2019-10-10	$36.50	$36.81	$35.90	$36.47	$33.45	97,907
2019-10-09	$36.37	$36.60	$36.25	$36.44	$33.42	76,662
2019-10-08	$36.74	$36.94	$36.29	$36.37	$33.36	83,578
2019-10-07	$36.66	$37.10	$36.45	$36.93	$33.87	87,863
2019-10-04	$36.66	$36.82	$36.38	$36.75	$33.71	70,843
2019-10-03	$36.49	$36.88	$36.15	$36.56	$33.45	76,106
2019-10-02	$36.61	$36.76	$36.14	$36.52	$33.42	89,167
2019-10-01	$37.21	$37.32	$36.67	$36.89	$33.75	85,344
2019-09-30	$37.22	$37.44	$37.09	$37.14	$33.98	88,726
2019-09-27	$37.28	$37.33	$37.00	$37.25	$34.08	66,156
2019-09-26	$37.56	$37.56	$37.03	$37.15	$33.99	90,107
2019-09-25	$36.54	$37.51	$36.54	$37.44	$34.26	125,861
2019-09-24	$36.74	$36.81	$36.37	$36.54	$33.43	116,660
2019-09-23	$36.49	$36.75	$36.38	$36.51	$33.41	120,580
2019-09-20	$36.14	$36.58	$35.82	$36.48	$33.38	551,413
2019-09-19	$37.51	$37.51	$36.00	$36.14	$33.07	123,997
2019-09-18	$37.45	$37.56	$37.17	$37.39	$34.21	99,781
2019-09-17	$37.08	$37.55	$37.08	$37.38	$34.20	94,672
2019-09-16	$37.92	$38.03	$36.99	$37.14	$33.98	97,151
2019-09-13	$37.42	$38.46	$37.20	$38.03	$34.80	114,080
2019-09-12	$37.90	$37.90	$37.13	$37.68	$34.48	91,503
2019-09-11	$36.35	$37.79	$36.29	$37.69	$34.49	116,595
2019-09-10	$35.42	$36.33	$34.93	$36.29	$33.21	158,310
2019-09-09	$37.53	$37.53	$35.36	$35.42	$32.41	280,347
2019-09-06	$37.93	$37.93	$37.62	$37.70	$34.50	67,307
2019-09-05	$37.09	$37.96	$37.01	$37.71	$34.51	113,288
2019-09-04	$36.90	$37.03	$36.68	$36.92	$33.78	59,164
2019-09-03	$36.41	$36.83	$36.11	$36.74	$33.62	106,261
2019-08-30	$36.75	$37.28	$36.36	$36.68	$33.56	90,184
2019-08-29	$36.71	$37.01	$36.71	$36.77	$33.64	59,335
2019-08-28	$36.20	$37.00	$35.65	$36.62	$33.51	93,765
2019-08-27	$36.63	$36.63	$36.08	$36.22	$33.14	85,479
2019-08-26	$36.89	$36.89	$36.34	$36.47	$33.37	90,380
2019-08-23	$37.44	$37.73	$36.67	$36.75	$33.63	112,995
2019-08-22	$37.37	$37.74	$37.03	$37.50	$34.31	77,613
2019-08-21	$37.55	$37.75	$37.20	$37.33	$34.16	76,831
2019-08-20	$38.10	$38.10	$37.36	$37.38	$34.20	57,787
2019-08-19	$38.35	$38.53	$38.05	$38.10	$34.86	88,315
2019-08-16	$37.60	$38.44	$37.60	$38.02	$34.79	363,381
2019-08-15	$37.00	$37.44	$36.91	$37.43	$34.25	134,104
2019-08-14	$36.78	$37.06	$36.58	$36.73	$33.61	116,030
2019-08-13	$36.69	$37.18	$36.69	$37.00	$33.86	91,342
2019-08-12	$36.44	$36.81	$36.44	$36.75	$33.63	58,496
2019-08-09	$36.82	$37.01	$36.53	$36.61	$33.50	79,852
2019-08-08	$36.17	$36.93	$36.02	$36.93	$33.79	135,057
2019-08-07	$35.19	$36.28	$35.09	$36.05	$32.99	108,158
2019-08-06	$35.44	$35.76	$34.97	$35.32	$32.32	82,652
2019-08-05	$35.96	$36.16	$35.04	$35.24	$32.24	114,093
2019-08-02	$36.69	$36.92	$36.11	$36.19	$33.11	87,103
2019-08-01	$37.32	$38.01	$36.89	$36.90	$33.76	122,636
2019-07-31	$37.59	$37.93	$37.00	$37.36	$34.18	126,449
2019-07-30	$37.43	$38.15	$37.17	$37.63	$34.43	128,580
2019-07-29	$37.31	$37.50	$36.90	$37.46	$34.28	78,655
2019-07-26	$36.37	$37.42	$36.21	$37.30	$34.13	93,491
2019-07-25	$36.72	$37.01	$36.13	$36.26	$33.18	110,036
2019-07-24	$36.84	$36.98	$36.31	$36.73	$33.61	117,855
2019-07-23	$37.29	$37.30	$36.71	$36.96	$33.82	89,753
2019-07-22	$37.60	$37.75	$37.16	$37.26	$34.09	77,345
2019-07-19	$37.44	$38.02	$37.44	$37.64	$34.44	72,254
2019-07-18	$37.86	$38.02	$37.22	$37.55	$34.36	138,839
2019-07-17	$37.23	$37.85	$37.22	$37.70	$34.50	79,260
2019-07-16	$37.14	$37.81	$37.08	$37.26	$34.09	109,432
2019-07-15	$36.64	$37.19	$36.57	$37.17	$34.01	65,722
2019-07-12	$36.94	$37.02	$36.61	$36.84	$33.71	64,676
2019-07-11	$37.29	$37.29	$36.66	$36.85	$33.72	64,487
2019-07-10	$37.60	$37.67	$37.09	$37.29	$34.12	74,425
2019-07-09	$38.42	$38.42	$37.52	$37.67	$34.47	93,765
2019-07-08	$38.34	$38.68	$38.10	$38.44	$35.17	195,406
2019-07-05	$38.27	$38.38	$37.76	$38.38	$35.12	99,595
2019-07-03	$37.58	$38.45	$37.58	$38.38	$35.12	63,553
2019-07-02	$37.44	$37.70	$37.39	$37.50	$34.31	94,694
2019-07-01	$37.10	$37.50	$37.03	$37.49	$34.30	200,073
2019-06-28	$36.66	$37.03	$36.65	$36.93	$33.79	633,156
2019-06-27	$36.32	$36.68	$36.10	$36.65	$33.54	68,077
2019-06-26	$36.71	$36.85	$36.46	$36.48	$33.38	89,617
2019-06-25	$36.88	$37.20	$36.78	$36.87	$33.74	62,551
2019-06-24	$37.10	$37.53	$36.92	$36.92	$33.78	88,505
2019-06-21	$37.34	$37.57	$37.12	$37.12	$33.97	212,655
2019-06-20	$38.00	$38.15	$37.45	$37.45	$34.27	106,251
2019-06-19	$37.90	$38.25	$37.75	$38.03	$34.80	84,043
2019-06-18	$38.10	$38.24	$37.37	$37.90	$34.68	171,233
2019-06-17	$38.15	$38.34	$37.78	$38.03	$34.80	121,016
2019-06-14	$38.61	$38.80	$38.16	$38.18	$34.94	69,042
2019-06-13	$39.70	$39.70	$38.63	$38.70	$35.33	82,122
2019-06-12	$39.23	$39.63	$39.23	$39.52	$36.08	78,622
2019-06-11	$38.73	$39.28	$38.51	$39.23	$35.81	163,566
2019-06-10	$38.90	$39.10	$38.15	$38.75	$35.37	132,756
2019-06-07	$38.69	$39.03	$38.30	$38.98	$35.58	82,626
2019-06-06	$38.46	$38.46	$38.05	$38.41	$35.06	91,030
2019-06-05	$38.55	$39.04	$38.09	$38.33	$34.99	80,233
2019-06-04	$38.27	$38.34	$37.85	$38.33	$34.99	99,029
2019-06-03	$37.81	$38.08	$37.55	$38.08	$34.76	138,043
2019-05-31	$37.92	$38.18	$37.44	$37.96	$34.65	136,091
2019-05-30	$38.20	$38.43	$37.86	$38.17	$34.84	111,928
2019-05-29	$39.04	$39.21	$38.05	$38.07	$34.75	142,765
2019-05-28	$39.96	$40.21	$39.13	$39.21	$35.79	97,405
2019-05-24	$39.92	$40.39	$39.88	$40.06	$36.57	75,715
2019-05-23	$40.43	$40.43	$39.61	$39.86	$36.39	167,686
2019-05-22	$40.30	$40.72	$40.30	$40.43	$36.91	162,223
2019-05-21	$40.40	$40.49	$40.10	$40.38	$36.86	109,137
2019-05-20	$40.13	$40.82	$40.13	$40.31	$36.80	133,214
2019-05-17	$39.80	$40.46	$39.78	$40.29	$36.78	258,289
2019-05-16	$39.46	$40.34	$39.28	$40.02	$36.53	129,478
2019-05-15	$38.78	$39.54	$38.78	$39.45	$36.01	133,132
2019-05-14	$38.79	$39.08	$38.73	$38.85	$35.46	127,392
2019-05-13	$38.57	$38.98	$38.36	$38.93	$35.54	138,599
2019-05-10	$38.45	$39.00	$38.21	$38.96	$35.56	88,689
2019-05-09	$38.33	$38.79	$38.20	$38.55	$35.19	111,050
2019-05-08	$38.88	$38.88	$38.28	$38.39	$35.04	94,018
2019-05-07	$38.93	$39.25	$38.69	$38.85	$35.46	148,527
2019-05-06	$38.62	$39.50	$38.62	$38.98	$35.58	149,801
2019-05-03	$38.32	$39.00	$38.25	$38.86	$35.47	103,812
2019-05-02	$38.32	$38.38	$37.34	$38.16	$34.83	175,171
2019-05-01	$38.75	$39.00	$37.85	$38.34	$35.00	163,842
2019-04-30	$38.85	$39.13	$38.33	$38.83	$35.45	176,550
2019-04-29	$39.67	$39.75	$38.72	$38.79	$35.41	83,273
2019-04-26	$39.95	$40.05	$39.48	$39.70	$36.24	129,131
2019-04-25	$39.36	$40.12	$39.36	$39.70	$36.24	167,140
2019-04-24	$38.97	$39.51	$38.97	$39.41	$35.98	79,821
2019-04-23	$38.60	$39.15	$38.60	$39.01	$35.61	62,279
2019-04-22	$38.94	$39.10	$38.32	$38.70	$35.33	62,040
2019-04-18	$39.05	$39.40	$38.83	$38.96	$35.56	136,729
2019-04-17	$38.98	$39.23	$38.62	$39.09	$35.68	56,236
2019-04-16	$39.31	$39.51	$38.74	$38.89	$35.50	66,191
2019-04-15	$38.69	$39.31	$38.53	$39.21	$35.79	109,200
2019-04-12	$38.17	$38.53	$38.05	$38.47	$35.12	105,605
2019-04-11	$37.81	$38.17	$37.63	$38.14	$34.82	85,844
2019-04-10	$37.45	$37.69	$37.44	$37.66	$34.38	115,412
2019-04-09	$37.90	$37.90	$37.40	$37.47	$34.20	76,683
2019-04-08	$38.14	$38.21	$37.45	$37.90	$34.60	102,267
2019-04-05	$37.90	$38.29	$37.69	$38.24	$34.91	234,505
2019-04-04	$37.57	$37.86	$37.50	$37.81	$34.52	91,782
2019-04-03	$37.56	$37.91	$37.40	$37.46	$34.20	105,191
2019-04-02	$37.36	$37.54	$37.16	$37.45	$34.19	111,066
2019-04-01	$37.19	$37.48	$36.64	$37.40	$34.14	126,575
2019-03-29	$37.52	$37.69	$37.21	$37.24	$33.99	274,547
2019-03-28	$37.70	$37.70	$37.20	$37.37	$34.11	116,802
2019-03-27	$37.55	$37.58	$37.29	$37.45	$34.19	121,196
2019-03-26	$37.19	$37.58	$37.18	$37.44	$34.18	132,636
2019-03-25	$37.00	$37.27	$36.85	$37.09	$33.86	147,800
2019-03-22	$37.10	$37.30	$36.70	$36.86	$33.65	158,596
2019-03-21	$36.57	$37.44	$36.57	$37.17	$33.93	112,049
2019-03-20	$36.60	$37.06	$36.33	$36.52	$33.34	129,329
2019-03-19	$36.36	$36.55	$35.96	$36.48	$33.30	104,836
2019-03-18	$36.27	$36.59	$36.13	$36.28	$33.12	101,667
2019-03-15	$36.25	$36.72	$36.10	$36.16	$33.01	304,312
2019-03-14	$36.87	$36.87	$36.28	$36.33	$33.16	91,593
2019-03-13	$37.17	$37.26	$36.54	$36.82	$33.61	125,834
2019-03-12	$37.16	$37.25	$36.87	$36.93	$33.71	67,906
2019-03-11	$36.70	$37.17	$36.49	$37.14	$33.90	129,107
2019-03-08	$36.42	$36.80	$36.27	$36.67	$33.47	127,013
2019-03-07	$36.77	$36.97	$36.38	$36.46	$33.28	96,147
2019-03-06	$36.60	$36.92	$36.52	$36.78	$33.57	97,782
2019-03-05	$36.40	$37.03	$36.40	$36.81	$33.60	111,060
2019-03-04	$35.88	$36.63	$35.45	$36.45	$33.27	109,375
2019-03-01	$37.39	$37.45	$37.00	$37.09	$33.77	204,225
2019-02-28	$37.35	$37.46	$36.98	$37.19	$33.87	114,330
2019-02-27	$36.99	$37.26	$36.90	$37.17	$33.85	101,187
2019-02-26	$37.17	$37.17	$36.44	$36.90	$33.60	194,556
2019-02-25	$37.97	$37.97	$36.93	$37.11	$33.79	157,014
2019-02-22	$37.65	$38.15	$37.30	$37.80	$34.42	162,338
2019-02-21	$37.20	$37.74	$36.95	$37.74	$34.37	85,915
2019-02-20	$36.50	$37.17	$36.20	$37.16	$33.84	128,438
2019-02-19	$35.83	$36.63	$35.55	$36.56	$33.29	121,969
2019-02-15	$35.72	$36.18	$35.72	$35.88	$32.67	282,673
2019-02-14	$35.52	$35.62	$35.20	$35.58	$32.40	121,658
2019-02-13	$35.78	$35.81	$35.41	$35.61	$32.43	92,991
2019-02-12	$35.84	$35.95	$35.63	$35.77	$32.57	75,291
2019-02-11	$35.97	$36.00	$35.32	$35.73	$32.54	93,955
2019-02-08	$35.40	$35.97	$34.74	$35.87	$32.66	127,333
2019-02-07	$35.00	$35.44	$34.77	$35.42	$32.25	69,505
2019-02-06	$35.11	$35.15	$34.68	$35.03	$31.90	76,421
2019-02-05	$34.72	$34.97	$34.33	$34.95	$31.83	80,016
2019-02-04	$34.22	$34.54	$33.76	$34.53	$31.44	51,743
2019-02-01	$34.76	$34.93	$34.10	$34.27	$31.21	82,855
2019-01-31	$34.24	$34.76	$34.11	$34.65	$31.55	136,882
2019-01-30	$34.16	$34.35	$34.03	$34.18	$31.12	57,878
2019-01-29	$33.93	$34.40	$33.93	$34.08	$31.03	69,450
2019-01-28	$33.34	$33.96	$33.12	$33.89	$30.86	71,276
2019-01-25	$34.18	$34.30	$33.26	$33.36	$30.38	156,405
2019-01-24	$34.33	$34.37	$33.84	$34.22	$31.16	149,859
2019-01-23	$34.20	$34.54	$34.02	$34.50	$31.42	115,890
2019-01-22	$33.97	$34.25	$33.88	$34.18	$31.12	94,349
2019-01-18	$33.65	$34.12	$33.54	$33.95	$30.92	91,549
2019-01-17	$32.98	$33.72	$32.88	$33.54	$30.54	142,187
2019-01-16	$32.90	$33.10	$32.64	$33.00	$30.05	94,263
2019-01-15	$32.17	$32.88	$32.01	$32.80	$29.87	72,490
2019-01-14	$32.52	$32.93	$32.08	$32.19	$29.31	57,915
2019-01-11	$32.39	$32.82	$32.33	$32.57	$29.66	84,533
2019-01-10	$32.01	$32.39	$31.82	$32.25	$29.37	110,869
2019-01-09	$32.56	$32.66	$31.86	$31.98	$29.12	73,742
2019-01-08	$32.28	$32.75	$32.04	$32.61	$29.70	105,594
2019-01-07	$31.61	$32.36	$31.28	$32.15	$29.28	112,200
2019-01-04	$31.70	$32.52	$31.06	$31.68	$28.85	189,932
2019-01-03	$32.27	$32.98	$31.19	$31.57	$28.75	317,293
2019-01-02	$33.29	$33.29	$31.90	$32.30	$29.41	233,479
2018-12-31	$33.15	$33.58	$32.99	$33.40	$30.41	88,921
2018-12-28	$33.56	$33.85	$32.99	$33.22	$30.25	105,989
2018-12-27	$33.21	$33.70	$32.60	$33.47	$30.48	126,672
2018-12-26	$33.07	$33.42	$32.34	$33.37	$30.39	116,328
2018-12-24	$34.00	$34.01	$33.00	$33.03	$30.08	63,956
2018-12-21	$34.32	$35.01	$34.01	$34.03	$30.99	523,713
2018-12-20	$34.37	$34.49	$33.81	$34.33	$31.26	184,579
2018-12-19	$34.20	$35.02	$33.92	$34.58	$31.49	196,600
2018-12-18	$33.82	$34.28	$33.64	$34.15	$31.10	131,649
2018-12-17	$33.78	$34.30	$33.57	$33.79	$30.77	178,964
2018-12-14	$33.51	$33.86	$33.30	$33.79	$30.77	111,219
2018-12-13	$33.35	$33.98	$33.19	$33.71	$30.62	108,768
2018-12-12	$33.38	$33.61	$32.67	$33.39	$30.32	131,177
2018-12-11	$33.43	$33.79	$32.83	$33.19	$30.14	117,348
2018-12-10	$33.86	$33.86	$32.74	$33.43	$30.36	189,458
2018-12-07	$34.47	$34.78	$33.88	$34.11	$30.98	193,914
2018-12-06	$34.27	$34.55	$33.47	$34.52	$31.35	127,504
2018-12-04	$34.53	$34.67	$33.95	$34.31	$31.16	104,427
2018-12-03	$34.91	$34.91	$33.86	$34.43	$31.27	153,662
2018-11-30	$35.66	$35.91	$34.88	$35.01	$31.80	158,216
2018-11-29	$35.37	$35.74	$35.23	$35.47	$32.21	74,905
2018-11-28	$35.69	$35.91	$35.30	$35.40	$32.15	109,902
2018-11-27	$35.30	$35.73	$35.23	$35.71	$32.43	100,165
2018-11-26	$35.35	$35.39	$34.88	$35.37	$32.12	98,612
2018-11-23	$34.68	$35.38	$34.64	$35.25	$32.01	54,921
2018-11-21	$34.72	$34.97	$34.54	$34.74	$31.55	90,301
2018-11-20	$34.99	$35.63	$34.61	$34.72	$31.53	130,945
2018-11-19	$35.10	$35.44	$34.98	$35.13	$31.90	83,873
2018-11-16	$34.86	$35.18	$34.37	$35.07	$31.85	305,057
2018-11-15	$33.83	$35.04	$33.44	$35.02	$31.80	190,947
2018-11-14	$33.90	$34.05	$33.32	$33.86	$30.75	136,717
2018-11-13	$33.45	$33.78	$33.31	$33.75	$30.65	153,501
2018-11-12	$33.07	$33.37	$33.00	$33.36	$30.30	142,274
2018-11-09	$32.76	$33.26	$32.76	$32.99	$29.96	91,806
2018-11-08	$32.60	$32.85	$32.20	$32.76	$29.75	67,616
2018-11-07	$32.40	$32.98	$32.21	$32.60	$29.61	94,670
2018-11-06	$31.47	$32.37	$31.41	$32.34	$29.37	88,335
2018-11-05	$31.31	$31.79	$31.31	$31.61	$28.71	88,624
2018-11-02	$31.00	$31.38	$30.70	$31.32	$28.44	112,273
2018-11-01	$31.56	$31.66	$30.79	$31.07	$28.22	113,239
2018-10-31	$31.91	$31.91	$31.07	$31.57	$28.67	141,774
2018-10-30	$31.03	$31.77	$30.94	$31.76	$28.84	85,683
2018-10-29	$30.90	$31.34	$30.71	$30.95	$28.11	97,043
2018-10-26	$30.98	$31.05	$30.34	$30.64	$27.83	95,489
2018-10-25	$31.47	$31.69	$31.00	$31.13	$28.27	205,882
2018-10-24	$30.42	$31.56	$30.26	$31.33	$28.45	142,486
2018-10-23	$30.10	$30.70	$29.91	$30.40	$27.61	133,894
2018-10-22	$30.17	$30.28	$29.69	$30.26	$27.48	61,412
2018-10-19	$29.26	$30.15	$29.26	$30.04	$27.28	95,230
2018-10-18	$29.21	$29.53	$28.95	$29.13	$26.46	74,355
2018-10-17	$29.33	$29.33	$28.88	$29.23	$26.55	68,015
2018-10-16	$28.75	$29.37	$28.67	$29.33	$26.64	144,700
2018-10-15	$28.33	$28.74	$28.24	$28.63	$26.00	55,294
2018-10-12	$28.71	$28.71	$28.08	$28.41	$25.80	176,249
2018-10-11	$28.72	$28.91	$28.56	$28.57	$25.95	117,466
2018-10-10	$29.07	$29.19	$28.67	$28.73	$26.09	94,941
2018-10-09	$29.07	$29.66	$29.02	$29.06	$26.39	102,934
2018-10-08	$28.88	$29.08	$28.71	$29.05	$26.38	91,023
2018-10-05	$28.63	$28.85	$28.49	$28.74	$26.10	85,403
2018-10-04	$28.69	$28.87	$28.47	$28.57	$25.95	98,240
2018-10-03	$28.86	$29.17	$28.80	$28.92	$26.18	66,488
2018-10-02	$28.97	$29.09	$28.69	$28.75	$26.03	49,940
2018-10-01	$29.61	$29.86	$28.83	$28.92	$26.18	109,290
2018-09-28	$28.75	$29.33	$28.65	$29.25	$26.48	146,195
2018-09-27	$28.60	$28.90	$28.50	$28.70	$25.98	76,393
2018-09-26	$28.95	$29.13	$28.65	$28.65	$25.94	58,709
2018-09-25	$28.65	$29.05	$28.45	$29.05	$26.30	92,408
2018-09-24	$29.00	$29.05	$28.30	$28.60	$25.89	202,496
2018-09-21	$28.80	$29.00	$28.80	$29.00	$26.25	343,613
2018-09-20	$28.65	$28.90	$28.65	$28.85	$26.12	107,804
2018-09-19	$28.70	$29.05	$28.50	$28.65	$25.94	97,177
2018-09-18	$28.65	$29.00	$28.65	$28.85	$26.12	54,977
2018-09-17	$29.20	$29.30	$28.85	$28.85	$26.12	56,520
2018-09-14	$29.15	$29.40	$29.05	$29.30	$26.53	75,463
2018-09-13	$28.95	$29.25	$28.75	$29.20	$26.44	39,844
2018-09-12	$28.65	$28.90	$28.65	$28.85	$26.12	58,295
2018-09-11	$28.75	$28.95	$28.60	$28.70	$25.98	60,782
2018-09-10	$28.60	$29.00	$28.60	$28.75	$26.03	52,740
2018-09-07	$28.50	$28.65	$28.35	$28.60	$25.89	48,220
2018-09-06	$28.55	$28.70	$28.45	$28.60	$25.89	142,164
2018-09-05	$28.50	$28.85	$28.35	$28.55	$25.85	130,352
2018-09-04	$28.80	$28.80	$28.45	$28.65	$25.94	97,701
2018-08-31	$28.75	$28.87	$28.60	$28.80	$26.07	108,869
2018-08-30	$28.75	$29.10	$28.60	$28.90	$26.16	99,060
2018-08-29	$28.85	$28.95	$28.55	$28.65	$25.94	75,860
2018-08-28	$28.95	$29.15	$28.50	$28.90	$26.16	252,472
2018-08-27	$29.20	$29.30	$28.90	$29.00	$26.25	75,378
2018-08-24	$29.25	$29.40	$29.05	$29.15	$26.39	42,177
2018-08-23	$29.30	$29.30	$29.00	$29.25	$26.48	70,947
2018-08-22	$29.70	$29.70	$27.77	$29.35	$26.57	102,943
2018-08-21	$30.10	$30.10	$29.65	$29.80	$26.98	59,327
2018-08-20	$30.50	$30.58	$30.00	$30.05	$27.21	54,320
2018-08-17	$30.00	$30.50	$29.85	$30.35	$27.48	178,458
2018-08-16	$29.85	$30.25	$29.85	$30.10	$27.25	74,145
2018-08-15	$29.70	$29.90	$29.65	$29.80	$26.98	52,331
2018-08-14	$29.75	$30.18	$29.50	$29.70	$26.89	51,576
2018-08-13	$29.55	$29.80	$29.25	$29.75	$26.93	67,524
2018-08-10	$29.25	$30.05	$29.25	$29.50	$26.71	65,515
2018-08-09	$29.25	$29.60	$29.15	$29.40	$26.62	53,048
2018-08-08	$29.90	$30.05	$29.15	$29.30	$26.53	73,498
2018-08-07	$29.50	$30.20	$29.35	$30.00	$27.16	88,614
2018-08-06	$29.80	$30.10	$29.30	$29.50	$26.71	52,911
2018-08-03	$29.05	$30.10	$29.05	$29.70	$26.89	64,447
2018-08-02	$29.05	$29.70	$29.05	$29.45	$26.66	48,452
2018-08-01	$29.90	$29.90	$29.10	$29.25	$26.48	87,753
2018-07-31	$29.75	$29.95	$29.50	$29.90	$27.07	71,927
2018-07-30	$29.50	$29.89	$29.35	$29.70	$26.89	67,010
2018-07-27	$30.10	$30.30	$29.30	$29.60	$26.80	89,372
2018-07-26	$30.00	$31.40	$29.70	$30.10	$27.25	167,059
2018-07-25	$29.80	$30.05	$29.50	$29.95	$27.11	63,898
2018-07-24	$29.80	$30.05	$29.67	$29.80	$26.98	66,934
2018-07-23	$29.85	$30.08	$29.60	$29.95	$27.11	56,497
2018-07-20	$30.15	$30.25	$29.70	$29.85	$27.02	71,232
2018-07-19	$29.60	$30.40	$29.60	$30.15	$27.30	103,114
2018-07-18	$30.30	$30.30	$29.40	$29.70	$26.89	87,413
2018-07-17	$30.15	$30.70	$30.15	$30.30	$27.43	74,557
2018-07-16	$30.80	$30.80	$29.75	$30.15	$27.30	96,325
2018-07-13	$30.75	$30.90	$30.40	$30.85	$27.93	81,916
2018-07-12	$30.55	$31.00	$30.38	$30.70	$27.79	84,789
2018-07-11	$31.15	$31.55	$30.65	$30.70	$27.79	85,426
2018-07-10	$31.35	$31.46	$30.60	$31.25	$28.29	96,767
2018-07-09	$32.10	$32.10	$31.20	$31.45	$28.47	123,226
2018-07-06	$32.40	$32.40	$31.92	$32.05	$29.02	93,711
2018-07-05	$31.50	$32.35	$31.30	$32.35	$29.29	80,112
2018-07-03	$31.10	$31.60	$31.10	$31.35	$28.38	48,521
2018-07-02	$30.75	$31.20	$30.56	$31.15	$28.20	70,224
2018-06-29	$31.25	$31.25	$30.65	$30.85	$27.93	64,335
2018-06-28	$31.00	$31.50	$30.85	$31.25	$28.29	98,182
2018-06-27	$31.40	$31.60	$31.00	$31.00	$28.07	66,503
2018-06-26	$31.45	$31.75	$31.10	$31.45	$28.47	75,240
2018-06-25	$30.90	$31.60	$30.90	$31.45	$28.47	102,243
2018-06-22	$30.40	$30.90	$30.10	$30.85	$27.93	355,318
2018-06-21	$30.50	$30.65	$30.10	$30.35	$27.48	124,208
2018-06-20	$29.75	$30.63	$29.60	$30.50	$27.61	156,503
2018-06-19	$29.45	$29.90	$29.35	$29.80	$26.98	161,955
2018-06-18	$29.55	$29.75	$29.45	$29.50	$26.71	115,710
2018-06-15	$29.20	$29.75	$29.15	$29.60	$26.80	265,377
2018-06-14	$29.45	$29.45	$29.10	$29.30	$26.45	115,612
2018-06-13	$29.40	$29.45	$29.05	$29.25	$26.40	148,317
2018-06-12	$29.25	$29.70	$29.05	$29.45	$26.58	132,628
2018-06-11	$29.10	$29.40	$29.05	$29.20	$26.36	165,171
2018-06-08	$28.80	$29.33	$28.65	$29.20	$26.36	105,412
2018-06-07	$28.70	$29.30	$28.05	$28.65	$25.86	380,236
2018-06-06	$29.30	$29.30	$28.40	$28.75	$25.95	183,052
2018-06-05	$29.75	$29.75	$29.15	$29.30	$26.45	133,928
2018-06-04	$29.15	$29.65	$29.15	$29.65	$26.76	145,463
2018-06-01	$29.15	$29.30	$28.85	$29.10	$26.27	82,086
2018-05-31	$29.30	$29.30	$28.45	$29.10	$26.27	240,661
2018-05-30	$28.75	$29.25	$28.70	$29.20	$26.36	102,548
2018-05-29	$28.50	$28.75	$28.30	$28.70	$25.90	74,475
2018-05-25	$28.40	$28.85	$28.35	$28.60	$25.81	70,272
2018-05-24	$28.35	$28.50	$28.10	$28.40	$25.63	53,820
2018-05-23	$28.15	$28.35	$28.01	$28.30	$25.54	64,116
2018-05-22	$28.10	$28.35	$28.00	$28.15	$25.41	77,480
2018-05-21	$28.55	$28.80	$28.05	$28.15	$25.41	104,593
2018-05-18	$28.85	$29.00	$28.20	$28.55	$25.77	472,984
2018-05-17	$28.50	$29.00	$28.50	$28.80	$25.99	109,237
2018-05-16	$28.25	$28.85	$28.20	$28.60	$25.81	134,631
2018-05-15	$27.80	$28.30	$27.65	$28.25	$25.50	83,970
2018-05-14	$28.00	$28.15	$27.60	$27.85	$25.14	85,741
2018-05-11	$28.25	$28.50	$27.70	$28.00	$25.27	83,386
2018-05-10	$28.10	$28.80	$28.05	$28.30	$25.54	81,937
2018-05-09	$28.30	$28.35	$27.98	$28.15	$25.41	55,759
2018-05-08	$27.95	$28.35	$27.95	$28.25	$25.50	69,304
2018-05-07	$28.70	$29.10	$27.95	$28.05	$25.32	117,617
2018-05-04	$27.65	$28.72	$27.45	$28.55	$25.77	61,919
2018-05-03	$27.90	$27.95	$27.45	$27.75	$25.05	69,637
2018-05-02	$28.40	$28.40	$27.90	$28.00	$25.27	63,875
2018-05-01	$28.45	$28.60	$28.05	$28.45	$25.68	66,093
2018-04-30	$28.90	$29.00	$28.35	$28.55	$25.77	190,413
2018-04-27	$28.85	$29.20	$28.70	$28.90	$26.09	64,778
2018-04-26	$28.70	$28.95	$28.25	$28.90	$26.09	82,927
2018-04-25	$28.90	$29.30	$28.70	$28.75	$25.95	85,086
2018-04-24	$28.90	$29.05	$28.70	$28.85	$26.04	87,031
2018-04-23	$29.05	$29.10	$28.65	$28.75	$25.95	41,891
2018-04-20	$29.20	$29.40	$28.75	$29.00	$26.18	59,624
2018-04-19	$29.65	$29.85	$29.25	$29.35	$26.49	65,648
2018-04-18	$30.00	$30.10	$29.45	$29.85	$26.94	80,881
2018-04-17	$29.90	$30.30	$29.71	$29.95	$27.03	82,792
2018-04-16	$29.80	$30.08	$29.60	$29.90	$26.99	125,486
2018-04-13	$29.90	$30.00	$29.70	$29.70	$26.81	76,001
2018-04-12	$30.25	$30.25	$29.80	$29.90	$26.99	65,322
2018-04-11	$30.05	$30.30	$30.05	$30.15	$27.21	70,094
2018-04-10	$30.10	$30.20	$29.85	$30.10	$27.17	103,584
2018-04-09	$30.20	$30.30	$29.90	$30.00	$27.08	73,048
2018-04-06	$30.10	$30.60	$30.00	$30.10	$27.17	111,493
2018-04-05	$29.95	$30.35	$29.65	$30.15	$27.21	105,406
2018-04-04	$29.15	$30.05	$29.15	$29.80	$26.90	90,983
2018-04-03	$28.95	$29.55	$28.70	$29.35	$26.49	114,675
2018-04-02	$29.40	$29.45	$28.50	$28.90	$26.09	146,495
2018-03-29	$29.25	$29.85	$28.82	$29.45	$26.58	113,268
2018-03-28	$29.05	$29.45	$28.95	$29.15	$26.31	91,726
2018-03-27	$29.00	$29.45	$28.90	$29.00	$26.18	92,634
2018-03-26	$28.90	$29.25	$28.50	$28.90	$26.09	148,407
2018-03-23	$29.30	$29.55	$28.75	$28.75	$25.95	104,257
2018-03-22	$29.85	$30.25	$29.35	$29.35	$26.49	78,683
2018-03-21	$29.95	$30.40	$29.80	$30.00	$27.08	95,008
2018-03-20	$30.15	$30.20	$29.60	$30.00	$27.08	119,711
2018-03-19	$30.15	$30.45	$29.95	$30.15	$27.21	156,616
2018-03-16	$30.75	$31.05	$30.20	$30.25	$27.30	340,495
2018-03-15	$31.05	$31.25	$30.45	$30.80	$27.80	222,447
2018-03-14	$31.20	$31.50	$30.98	$31.05	$28.03	114,240
2018-03-13	$32.05	$32.20	$31.10	$31.10	$28.07	89,225
2018-03-12	$31.55	$32.20	$31.55	$32.05	$28.93	86,484
2018-03-09	$31.20	$31.90	$30.90	$31.60	$28.52	131,947
2018-03-08	$31.70	$31.70	$30.45	$31.10	$28.07	184,977
2018-03-07	$32.10	$32.45	$31.60	$31.65	$28.57	158,799
2018-03-06	$32.25	$32.45	$32.15	$32.35	$29.20	86,955
2018-03-05	$32.75	$32.75	$32.10	$32.15	$29.02	154,831
2018-03-02	$33.20	$34.00	$33.20	$33.85	$30.47	78,818
2018-03-01	$33.30	$33.65	$33.10	$33.40	$30.06	107,332
2018-02-28	$33.90	$34.13	$33.30	$33.40	$30.06	106,127
2018-02-27	$34.30	$34.50	$33.75	$33.80	$30.42	117,315
2018-02-26	$34.35	$34.50	$34.15	$34.30	$30.87	72,055
2018-02-23	$34.10	$34.55	$33.90	$34.25	$30.83	88,438
2018-02-22	$34.00	$34.35	$33.85	$34.10	$30.69	63,157
2018-02-21	$34.30	$34.70	$33.95	$33.95	$30.56	71,344
2018-02-20	$34.70	$35.00	$34.15	$34.30	$30.87	86,957
2018-02-16	$34.75	$34.95	$34.20	$34.85	$31.37	117,091
2018-02-15	$34.55	$34.95	$34.15	$34.80	$31.32	72,327
2018-02-14	$34.00	$34.50	$33.95	$34.35	$30.92	77,257
2018-02-13	$34.20	$34.50	$33.85	$34.25	$30.83	94,335
2018-02-12	$34.15	$34.50	$33.75	$34.25	$30.83	88,125
2018-02-09	$34.15	$34.50	$33.60	$34.10	$30.69	113,408
2018-02-08	$34.10	$34.35	$33.65	$33.80	$30.42	85,212
2018-02-07	$34.00	$34.35	$33.60	$34.10	$30.69	67,587
2018-02-06	$33.60	$34.17	$33.25	$34.00	$30.60	138,564
2018-02-05	$34.85	$35.10	$33.90	$34.05	$30.65	139,673
2018-02-02	$35.65	$35.70	$34.90	$34.95	$31.46	118,743
2018-02-01	$35.80	$35.80	$35.30	$35.70	$32.13	104,385
2018-01-31	$35.70	$36.00	$35.60	$35.80	$32.22	156,853
2018-01-30	$35.50	$35.90	$35.50	$35.70	$32.13	74,711
2018-01-29	$35.50	$36.05	$35.50	$35.55	$32.00	120,306
2018-01-26	$35.95	$36.05	$35.30	$35.50	$31.95	112,799
2018-01-25	$35.80	$35.95	$35.60	$35.95	$32.36	66,592
2018-01-24	$35.80	$36.15	$35.60	$35.65	$32.09	82,392
2018-01-23	$35.85	$36.10	$35.70	$35.80	$32.22	53,501
2018-01-22	$35.95	$36.07	$35.85	$36.00	$32.40	54,918
2018-01-19	$35.40	$36.05	$35.40	$36.00	$32.40	82,083
2018-01-18	$36.05	$36.08	$35.35	$35.45	$31.91	103,101
2018-01-17	$35.75	$36.25	$35.67	$36.00	$32.40	105,638
2018-01-16	$35.60	$36.13	$35.60	$35.60	$32.04	62,950
2018-01-12	$35.80	$35.95	$35.57	$35.70	$32.13	60,491
2018-01-11	$35.30	$36.03	$35.25	$35.80	$32.22	68,157
2018-01-10	$35.60	$35.70	$35.15	$35.45	$31.91	62,784
2018-01-09	$35.90	$36.00	$35.65	$35.70	$32.13	74,300
2018-01-08	$36.15	$36.20	$35.75	$35.90	$32.31	99,361
2018-01-05	$36.15	$36.30	$35.90	$36.15	$32.54	54,778
2018-01-04	$35.75	$36.20	$35.75	$36.10	$32.49	53,414
2018-01-03	$36.25	$36.40	$35.60	$35.70	$32.13	114,345
2018-01-02	$36.70	$36.70	$35.90	$36.20	$32.58	105,073
2017-12-29	$36.40	$36.70	$36.15	$36.40	$32.76	96,045
2017-12-28	$36.45	$36.45	$36.03	$36.40	$32.76	41,935
2017-12-27	$36.70	$36.70	$36.19	$36.35	$32.72	57,958
2017-12-26	$36.70	$36.90	$36.60	$36.60	$32.94	38,320
2017-12-22	$37.00	$37.15	$36.85	$36.90	$33.21	46,515
2017-12-21	$36.95	$37.20	$36.85	$37.00	$33.30	50,101
2017-12-20	$37.10	$37.10	$36.55	$36.85	$33.17	66,051
2017-12-19	$37.40	$37.45	$36.85	$37.00	$33.30	73,468
2017-12-18	$37.35	$37.86	$37.20	$37.40	$33.66	75,260
2017-12-15	$37.00	$37.50	$36.50	$37.40	$33.66	405,440
2017-12-14	$36.55	$36.80	$36.25	$36.55	$32.82	80,715
2017-12-13	$36.45	$36.75	$36.45	$36.60	$32.86	70,956
2017-12-12	$36.20	$36.53	$36.20	$36.50	$32.77	58,015
2017-12-11	$36.00	$36.20	$35.95	$36.20	$32.50	77,509
2017-12-08	$36.35	$36.38	$36.00	$36.00	$32.32	146,917
2017-12-07	$36.75	$36.75	$35.90	$36.30	$32.59	100,872
2017-12-06	$36.90	$37.20	$36.75	$36.80	$33.04	54,265
2017-12-05	$37.50	$37.55	$36.90	$37.10	$33.31	66,316
2017-12-04	$37.40	$37.90	$37.20	$37.45	$33.63	77,575
2017-12-01	$37.35	$37.50	$36.60	$37.20	$33.40	95,577
2017-11-30	$37.50	$37.65	$37.15	$37.40	$33.58	90,843
2017-11-29	$37.30	$38.15	$37.25	$37.50	$33.67	89,571
2017-11-28	$36.55	$37.33	$36.55	$37.30	$33.49	97,918
2017-11-27	$36.30	$36.50	$36.05	$36.45	$32.73	62,315
2017-11-24	$36.45	$36.45	$36.15	$36.30	$32.59	23,807
2017-11-22	$36.50	$36.65	$36.35	$36.45	$32.73	62,901
2017-11-21	$36.45	$36.85	$36.30	$36.40	$32.68	79,135
2017-11-20	$36.25	$36.45	$36.10	$36.35	$32.64	73,460
2017-11-17	$36.10	$36.65	$36.05	$36.25	$32.55	132,549
2017-11-16	$35.85	$36.80	$35.85	$36.30	$32.59	148,049
2017-11-15	$35.75	$35.85	$35.50	$35.65	$32.01	95,939
2017-11-14	$35.45	$35.80	$35.40	$35.80	$32.15	79,020
2017-11-13	$35.25	$35.50	$35.24	$35.50	$31.88	78,398
2017-11-10	$35.05	$35.50	$34.90	$35.30	$31.70	87,022
2017-11-09	$34.70	$35.30	$34.70	$35.05	$31.47	78,555
2017-11-08	$34.60	$35.10	$34.40	$35.00	$31.43	102,252
2017-11-07	$35.00	$35.15	$34.53	$34.75	$31.20	97,905
2017-11-06	$35.25	$35.35	$34.80	$35.00	$31.43	116,970
2017-11-03	$35.30	$35.60	$35.10	$35.25	$31.65	96,766
2017-11-02	$35.40	$35.50	$35.05	$35.30	$31.70	82,068
2017-11-01	$35.80	$35.90	$35.05	$35.55	$31.92	145,998
2017-10-31	$35.15	$35.80	$35.15	$35.60	$31.97	153,417
2017-10-30	$35.45	$35.50	$35.00	$35.15	$31.56	111,219
2017-10-27	$35.65	$35.65	$34.60	$35.45	$31.83	132,752
2017-10-26	$36.40	$36.40	$35.50	$35.55	$31.92	175,660
2017-10-25	$36.65	$36.65	$35.30	$36.10	$32.41	138,487
2017-10-24	$36.25	$36.50	$36.15	$36.45	$32.73	119,524
2017-10-23	$36.30	$36.60	$35.90	$36.20	$32.50	99,865
2017-10-20	$36.40	$36.70	$36.00	$36.30	$32.59	139,430
2017-10-19	$35.55	$36.50	$35.55	$36.25	$32.55	238,546
2017-10-18	$36.85	$36.85	$35.60	$36.00	$32.32	673,851
2017-10-17	$37.20	$37.30	$36.75	$36.80	$33.04	79,031
2017-10-16	$37.15	$37.40	$36.92	$37.25	$33.45	86,860
2017-10-13	$37.40	$37.45	$36.95	$37.10	$33.31	75,341
2017-10-12	$37.50	$37.65	$37.25	$37.40	$33.58	67,374
2017-10-11	$37.60	$37.75	$37.40	$37.50	$33.67	59,015
2017-10-10	$37.55	$37.75	$37.25	$37.60	$33.76	62,505
2017-10-09	$37.80	$37.81	$37.21	$37.35	$33.54	64,225
2017-10-06	$38.05	$38.05	$37.60	$37.75	$33.90	54,445
2017-10-05	$38.35	$38.40	$38.05	$38.15	$34.26	43,747
2017-10-04	$38.40	$38.60	$38.20	$38.30	$34.39	59,001
2017-10-03	$38.40	$38.50	$38.25	$38.45	$34.52	61,646
2017-10-02	$38.00	$38.35	$37.85	$38.35	$34.44	76,211
2017-09-29	$37.90	$38.30	$37.65	$38.00	$34.12	87,479
2017-09-28	$37.75	$38.15	$37.75	$37.90	$33.95	53,625
2017-09-27	$37.40	$38.00	$37.08	$37.90	$33.95	98,213
2017-09-26	$37.05	$37.60	$36.98	$37.35	$33.46	50,120
2017-09-25	$37.15	$37.33	$36.95	$37.10	$33.23	62,697
2017-09-22	$36.85	$37.25	$36.85	$37.15	$33.28	69,279
2017-09-21	$37.50	$37.50	$36.75	$36.80	$32.97	101,348
2017-09-20	$37.65	$37.65	$37.23	$37.40	$33.50	166,658
2017-09-19	$37.95	$38.35	$37.60	$37.65	$33.73	91,563
2017-09-18	$37.75	$38.10	$37.60	$37.95	$34.00	87,114
2017-09-15	$37.55	$37.95	$37.40	$37.80	$33.86	390,614
2017-09-14	$37.65	$37.80	$37.40	$37.50	$33.59	85,352
2017-09-13	$37.95	$38.15	$37.70	$37.75	$33.82	77,476
2017-09-12	$38.05	$38.15	$37.75	$37.90	$33.95	65,076
2017-09-11	$37.85	$38.00	$37.45	$38.00	$34.04	75,577
2017-09-08	$37.55	$37.75	$37.20	$37.55	$33.64	81,935
2017-09-07	$37.90	$37.90	$37.10	$37.55	$33.64	87,533
2017-09-06	$37.65	$38.10	$37.55	$37.90	$33.95	79,533
2017-09-05	$37.40	$37.70	$37.25	$37.65	$33.73	187,002
2017-09-01	$37.50	$37.55	$37.10	$37.40	$33.50	153,976
2017-08-31	$37.15	$37.45	$36.85	$37.35	$33.46	151,296
2017-08-30	$37.20	$37.35	$36.88	$37.15	$33.28	129,340
2017-08-29	$37.45	$37.65	$36.95	$37.25	$33.37	187,071
2017-08-28	$36.45	$37.90	$36.30	$37.45	$33.55	439,471
2017-08-25	$36.35	$36.50	$36.05	$36.40	$32.61	103,222
2017-08-24	$36.25	$36.35	$35.85	$36.30	$32.52	150,271
2017-08-23	$36.00	$36.45	$35.88	$36.30	$32.52	69,256
2017-08-22	$36.05	$36.10	$35.90	$36.00	$32.25	66,827
2017-08-21	$36.00	$36.20	$35.98	$36.05	$32.29	115,757
2017-08-18	$35.80	$36.30	$35.60	$36.00	$32.25	631,741
2017-08-17	$36.55	$36.80	$36.00	$36.00	$32.25	134,065
2017-08-16	$36.70	$36.95	$36.20	$36.55	$32.74	135,275
2017-08-15	$36.95	$37.00	$36.40	$36.65	$32.83	92,011
2017-08-14	$36.65	$37.05	$36.45	$37.00	$33.14	96,747
2017-08-11	$36.40	$36.85	$36.20	$36.35	$32.56	91,861
2017-08-10	$36.15	$36.80	$36.10	$36.70	$32.88	107,138
2017-08-09	$36.00	$36.60	$35.90	$36.25	$32.47	139,727
2017-08-08	$36.50	$36.50	$35.95	$36.10	$32.34	145,700
2017-08-07	$36.85	$37.05	$36.10	$36.50	$32.70	104,569
2017-08-04	$37.00	$37.15	$36.75	$37.00	$33.14	56,301
2017-08-03	$36.80	$37.15	$36.65	$36.80	$32.97	78,251
2017-08-02	$37.00	$37.00	$36.40	$36.85	$33.01	87,224
2017-08-01	$37.50	$37.50	$36.95	$37.00	$33.14	131,428
2017-07-31	$36.95	$37.65	$36.70	$37.20	$33.32	170,358
2017-07-28	$36.90	$36.98	$36.40	$36.95	$33.10	77,235
2017-07-27	$37.00	$37.15	$35.90	$36.90	$33.05	151,162
2017-07-26	$37.80	$37.85	$36.90	$37.00	$33.14	109,334
2017-07-25	$37.35	$37.95	$37.20	$37.85	$33.91	109,897
2017-07-24	$37.20	$37.25	$36.85	$37.20	$33.32	61,679
2017-07-21	$37.00	$37.40	$36.75	$37.20	$33.32	87,712
2017-07-20	$36.55	$36.85	$36.40	$36.80	$32.97	53,510
2017-07-19	$36.45	$36.90	$36.45	$36.55	$32.74	37,959
2017-07-18	$36.20	$36.65	$36.15	$36.50	$32.70	75,085
2017-07-17	$36.35	$36.60	$36.05	$36.35	$32.56	89,598
2017-07-14	$35.70	$36.20	$35.70	$36.15	$32.38	93,479
2017-07-13	$35.75	$35.90	$35.55	$35.75	$32.02	196,508
2017-07-12	$35.85	$36.05	$35.55	$35.75	$32.02	69,728
2017-07-11	$35.75	$35.90	$35.40	$35.70	$31.98	137,684
2017-07-10	$35.75	$35.78	$35.30	$35.55	$31.85	88,719
2017-07-07	$35.30	$35.78	$35.25	$35.75	$32.02	75,411
2017-07-06	$35.10	$35.45	$34.91	$35.20	$31.53	109,498
2017-07-05	$35.00	$35.80	$34.90	$35.35	$31.67	139,005
2017-07-03	$35.10	$35.60	$34.90	$34.95	$31.31	47,006
2017-06-30	$35.10	$35.50	$34.80	$34.85	$31.22	96,842
2017-06-29	$35.50	$35.85	$34.89	$35.00	$31.35	96,657
2017-06-28	$35.25	$35.70	$35.20	$35.45	$31.76	82,304
2017-06-27	$35.15	$35.40	$34.85	$35.05	$31.40	94,531
2017-06-26	$35.45	$35.55	$35.00	$35.15	$31.49	56,207
2017-06-23	$35.00	$35.55	$34.55	$35.40	$31.71	166,947
2017-06-22	$34.85	$35.40	$34.54	$34.90	$31.26	108,236
2017-06-21	$34.70	$35.00	$34.64	$34.70	$31.08	51,769
2017-06-20	$34.95	$35.01	$34.41	$34.65	$31.04	76,742
2017-06-19	$35.30	$35.30	$34.85	$35.10	$31.44	60,066
2017-06-16	$35.30	$35.50	$34.55	$35.35	$31.67	206,052
2017-06-15	$35.80	$36.10	$35.75	$35.90	$32.16	62,107
2017-06-14	$35.85	$36.28	$35.80	$36.10	$32.26	55,981
2017-06-13	$36.25	$36.35	$35.90	$36.05	$32.21	62,831
2017-06-12	$35.90	$36.40	$35.75	$36.10	$32.26	91,329
2017-06-09	$35.55	$35.95	$35.45	$35.70	$31.90	69,696
2017-06-08	$35.35	$36.05	$35.30	$35.45	$31.68	65,906
2017-06-07	$35.50	$35.60	$35.05	$35.45	$31.68	89,586
2017-06-06	$35.05	$35.90	$35.05	$35.45	$31.68	93,264
2017-06-05	$35.40	$35.55	$35.25	$35.35	$31.59	42,719
2017-06-02	$35.60	$35.91	$35.30	$35.50	$31.72	84,748
2017-06-01	$34.65	$35.65	$34.65	$35.60	$31.81	82,732
2017-05-31	$34.55	$34.70	$34.30	$34.70	$31.01	88,442
2017-05-30	$35.45	$35.45	$34.45	$34.45	$30.78	112,321
2017-05-26	$35.35	$35.75	$35.30	$35.60	$31.81	108,516
2017-05-25	$35.20	$35.35	$35.00	$35.35	$31.59	99,708
2017-05-24	$35.60	$35.95	$35.00	$35.05	$31.32	117,002
2017-05-23	$35.65	$35.85	$35.25	$35.75	$31.94	100,774
2017-05-22	$35.05	$36.05	$34.95	$35.75	$31.94	141,792
2017-05-19	$34.95	$35.23	$34.75	$34.90	$31.19	596,599
2017-05-18	$35.10	$35.38	$34.55	$35.00	$31.27	208,006
2017-05-17	$35.50	$35.75	$34.80	$35.25	$31.50	165,627
2017-05-16	$36.35	$36.35	$35.80	$35.90	$32.08	76,951
2017-05-15	$36.20	$36.50	$36.05	$36.35	$32.48	88,109
2017-05-12	$36.20	$36.45	$36.05	$36.20	$32.35	50,314
2017-05-11	$36.40	$36.85	$36.05	$36.30	$32.44	58,097
2017-05-10	$36.20	$36.70	$36.05	$36.55	$32.66	70,021
2017-05-09	$36.80	$36.85	$36.15	$36.15	$32.30	65,978
2017-05-08	$36.40	$37.10	$36.35	$36.85	$32.93	84,390
2017-05-05	$36.30	$36.65	$36.05	$36.55	$32.66	85,293
2017-05-04	$36.35	$36.70	$35.85	$36.10	$32.26	186,639
2017-05-03	$37.75	$37.90	$36.30	$36.35	$32.48	116,504
2017-05-02	$37.55	$37.95	$37.50	$37.85	$33.82	85,319
2017-05-01	$37.50	$37.55	$37.00	$37.55	$33.55	72,110
2017-04-28	$38.00	$38.10	$37.25	$37.35	$33.37	101,155
2017-04-27	$38.90	$39.00	$37.95	$38.05	$34.00	103,034
2017-04-26	$38.40	$39.45	$38.30	$38.90	$34.76	83,193
2017-04-25	$37.95	$38.60	$37.90	$38.55	$34.45	59,818
2017-04-24	$38.15	$38.20	$37.75	$37.95	$33.91	98,994
2017-04-21	$37.85	$38.00	$37.70	$37.75	$33.73	70,636
2017-04-20	$37.95	$38.15	$37.70	$37.85	$33.82	64,131
2017-04-19	$37.90	$38.20	$37.65	$37.65	$33.64	47,344
2017-04-18	$37.60	$37.95	$37.30	$37.95	$33.91	61,840
2017-04-17	$37.60	$37.83	$37.20	$37.75	$33.73	54,822
2017-04-13	$37.85	$37.85	$37.30	$37.35	$33.37	61,085
2017-04-12	$38.00	$38.05	$37.65	$37.95	$33.91	50,022
2017-04-11	$37.40	$37.90	$37.35	$37.90	$33.87	63,893
2017-04-10	$37.45	$37.75	$37.05	$37.55	$33.55	57,667
2017-04-07	$37.05	$37.55	$36.85	$37.40	$33.42	71,264
2017-04-06	$36.90	$37.34	$36.55	$37.15	$33.20	71,251
2017-04-05	$37.30	$37.55	$36.70	$36.85	$32.93	56,889
2017-04-04	$37.45	$37.50	$36.90	$37.20	$33.24	62,798
2017-04-03	$37.40	$38.05	$37.40	$37.50	$33.51	88,928
2017-03-31	$36.95	$38.05	$36.93	$37.35	$33.37	212,898
2017-03-30	$37.05	$37.30	$36.75	$37.00	$33.06	66,129
2017-03-29	$36.85	$37.30	$36.85	$37.05	$33.11	45,348
2017-03-28	$37.30	$37.30	$36.90	$37.05	$33.11	62,563
2017-03-27	$37.15	$37.60	$36.70	$37.35	$33.37	49,151
2017-03-24	$37.65	$37.90	$37.40	$37.40	$33.42	45,932
2017-03-23	$37.65	$38.08	$37.55	$37.65	$33.64	42,686
2017-03-22	$37.70	$37.95	$37.43	$37.55	$33.55	67,727
2017-03-21	$38.45	$38.55	$37.65	$37.75	$33.73	84,497
2017-03-20	$38.45	$38.48	$38.10	$38.45	$34.36	56,536
2017-03-17	$38.60	$39.05	$38.40	$38.45	$34.36	233,181
2017-03-16	$38.50	$38.75	$38.35	$38.60	$34.49	60,621
2017-03-15	$38.20	$38.45	$38.05	$38.30	$34.22	87,279
2017-03-14	$38.05	$38.30	$37.85	$38.05	$34.00	509
2017-03-13	$38.10	$38.30	$37.80	$38.05	$34.00	520
2017-03-10	$38.10	$38.30	$37.75	$38.00	$33.96	80,216
2017-03-09	$37.65	$37.95	$37.55	$37.70	$33.69	63,358
2017-03-08	$37.80	$37.90	$37.50	$37.55	$33.55	51,344
2017-03-07	$37.90	$38.18	$37.70	$37.70	$33.69	43,021
2017-03-06	$37.95	$38.20	$37.29	$37.95	$33.91	78,256
2017-03-03	$38.50	$38.86	$37.90	$38.05	$34.00	78,020
2017-03-02	$40.40	$40.60	$39.45	$39.65	$34.32	95,378
2017-03-01	$39.45	$40.88	$39.40	$40.55	$35.10	129,281
2017-02-28	$38.20	$39.20	$38.05	$39.15	$33.88	413,130
2017-02-27	$38.45	$38.70	$37.75	$38.25	$33.10	157,083
2017-02-24	$38.45	$38.70	$38.15	$38.45	$33.28	78,619
2017-02-23	$39.00	$39.32	$38.60	$38.95	$33.71	64,533
2017-02-22	$39.00	$39.15	$38.65	$38.80	$33.58	96,650
2017-02-21	$38.25	$38.95	$38.25	$38.95	$33.71	70,154
2017-02-17	$38.20	$38.50	$38.10	$38.35	$33.19	139,337
2017-02-16	$37.75	$38.80	$37.39	$38.20	$33.06	79,890
2017-02-15	$37.90	$38.10	$37.40	$37.55	$32.50	115,542
2017-02-14	$37.05	$38.35	$37.00	$37.85	$32.76	130,901
2017-02-13	$38.05	$38.10	$36.85	$37.15	$32.15	105,463
2017-02-10	$38.10	$38.30	$37.65	$37.75	$32.67	54,326
2017-02-09	$37.70	$38.50	$37.65	$37.90	$32.80	71,057
2017-02-08	$37.70	$37.90	$37.40	$37.65	$32.59	42,794
2017-02-07	$37.55	$37.80	$36.90	$37.75	$32.67	45,738
2017-02-06	$38.10	$38.10	$37.25	$37.40	$32.37	42,053
2017-02-03	$38.00	$38.50	$37.65	$38.20	$33.06	63,465
2017-02-02	$37.65	$38.00	$37.35	$37.70	$32.63	60,915
2017-02-01	$37.65	$37.75	$36.93	$37.45	$32.41	60,687
2017-01-31	$37.40	$37.75	$37.15	$37.45	$32.41	82,859
2017-01-30	$37.75	$37.75	$37.05	$37.30	$32.28	76,249
2017-01-27	$38.20	$38.20	$37.25	$38.00	$32.89	47,245
2017-01-26	$38.85	$38.85	$38.05	$38.05	$32.93	43,632
2017-01-25	$38.85	$38.95	$38.45	$38.85	$33.62	42,699
2017-01-24	$38.35	$38.80	$38.15	$38.65	$33.45	60,881
2017-01-23	$38.55	$38.60	$38.20	$38.40	$33.23	41,289
2017-01-20	$38.30	$38.80	$38.30	$38.50	$33.32	34,753
2017-01-19	$38.80	$39.00	$38.05	$38.25	$33.10	44,172
2017-01-18	$38.55	$39.00	$38.45	$38.95	$33.71	51,688
2017-01-17	$38.35	$38.55	$38.22	$38.35	$33.19	37,632
2017-01-13	$37.85	$38.45	$37.85	$38.45	$33.28	49,603
2017-01-12	$38.45	$38.50	$37.80	$38.05	$32.93	43,921
2017-01-11	$38.05	$38.40	$37.85	$38.35	$33.19	45,333
2017-01-10	$38.30	$38.40	$37.95	$38.15	$33.02	82,617
2017-01-09	$38.70	$38.75	$38.35	$38.40	$33.23	77,320
2017-01-06	$39.55	$39.60	$38.50	$38.65	$33.45	95,656
2017-01-05	$39.90	$40.00	$39.40	$39.50	$34.19	56,674
2017-01-04	$39.80	$40.50	$39.80	$40.05	$34.66	97,919
2017-01-03	$40.05	$40.16	$39.45	$39.60	$34.27	78,924
2016-12-30	$40.40	$40.70	$39.45	$39.75	$34.40	160,548
2016-12-29	$40.35	$40.75	$40.15	$40.50	$35.05	67,338
2016-12-28	$40.80	$40.88	$40.10	$40.40	$34.97	74,352
2016-12-27	$40.80	$41.15	$40.60	$40.85	$35.35	62,570
2016-12-23	$40.65	$41.00	$40.60	$40.95	$35.44	39,674
2016-12-22	$40.95	$41.10	$40.35	$40.65	$35.18	41,708
2016-12-21	$41.20	$41.60	$40.75	$40.85	$35.35	84,920
2016-12-20	$40.80	$41.65	$40.50	$41.55	$35.96	103,024
2016-12-19	$40.85	$41.25	$40.58	$40.70	$35.23	86,182
2016-12-16	$40.50	$41.60	$40.50	$40.75	$35.27	340,099
2016-12-15	$39.90	$40.75	$39.70	$40.35	$34.92	133,750
2016-12-14	$40.75	$41.10	$39.80	$39.90	$34.46	81,778
2016-12-13	$41.00	$41.25	$40.65	$40.85	$35.28	65,631
2016-12-12	$40.95	$41.55	$40.60	$41.10	$35.49	163,842
2016-12-09	$40.00	$40.95	$39.95	$40.85	$35.28	95,767
2016-12-08	$38.80	$40.00	$38.65	$39.90	$34.46	120,476
2016-12-07	$38.70	$39.05	$38.35	$38.90	$33.59	118,075
2016-12-06	$38.20	$38.90	$38.00	$38.75	$33.46	169,685
2016-12-05	$38.70	$39.25	$37.85	$38.05	$32.86	158,303
2016-12-02	$38.15	$38.40	$37.65	$37.80	$32.64	64,862
2016-12-01	$37.60	$38.20	$37.35	$38.20	$32.99	108,278
2016-11-30	$38.25	$38.25	$37.70	$37.75	$32.60	63,314
2016-11-29	$38.15	$38.95	$38.00	$38.55	$33.29	159,599
2016-11-28	$38.05	$38.75	$37.90	$38.10	$32.90	71,791
2016-11-25	$38.00	$38.20	$37.90	$38.05	$32.86	58,170
2016-11-23	$38.15	$38.20	$37.76	$38.00	$32.82	69,383
2016-11-22	$38.35	$38.80	$37.95	$38.35	$33.12	103,383
2016-11-21	$39.20	$39.40	$38.00	$38.15	$32.94	116,242
2016-11-18	$39.30	$39.70	$39.15	$39.20	$33.85	177,388
2016-11-17	$38.90	$39.20	$38.30	$39.20	$33.85	63,366
2016-11-16	$38.90	$39.80	$38.60	$39.00	$33.68	70,660
2016-11-15	$38.00	$39.05	$38.00	$38.80	$33.51	77,240
2016-11-14	$37.50	$38.10	$36.90	$38.05	$32.86	74,404
2016-11-11	$35.65	$37.33	$35.45	$37.25	$32.17	119,146
2016-11-10	$37.00	$37.00	$35.60	$35.80	$30.92	140,629
2016-11-09	$35.10	$36.85	$34.50	$36.85	$31.82	105,356
2016-11-08	$34.85	$35.80	$34.85	$35.60	$30.74	62,307
2016-11-07	$34.85	$35.10	$34.40	$35.00	$30.22	70,049
2016-11-04	$34.80	$35.30	$34.35	$34.35	$29.66	56,903
2016-11-03	$35.05	$35.15	$34.50	$34.65	$29.92	41,712
2016-11-02	$35.65	$35.90	$35.00	$35.00	$30.22	39,129
2016-11-01	$35.55	$36.05	$35.40	$35.65	$30.79	82,786
2016-10-31	$35.25	$35.55	$35.03	$35.45	$30.61	83,087
2016-10-28	$34.53	$35.37	$34.53	$35.08	$30.29	53,923
2016-10-27	$35.20	$35.33	$34.53	$34.71	$29.97	62,154
2016-10-26	$34.61	$35.81	$34.61	$35.19	$30.39	127,191
2016-10-25	$34.45	$34.70	$34.40	$34.54	$29.83	49,968
2016-10-24	$36.00	$36.00	$34.46	$34.59	$29.87	46,974
2016-10-21	$34.48	$34.83	$34.19	$34.45	$29.75	47,754
2016-10-20	$35.28	$35.32	$34.44	$34.48	$29.78	63,709
2016-10-19	$35.86	$35.86	$35.17	$35.18	$30.38	68,242
2016-10-18	$35.13	$35.82	$35.08	$35.73	$30.85	115,893
2016-10-17	$34.50	$35.04	$34.44	$35.02	$30.24	106,715
2016-10-14	$34.45	$34.75	$34.35	$34.45	$29.75	92,586
2016-10-13	$34.41	$34.70	$34.30	$34.38	$29.69	70,885
2016-10-12	$34.80	$34.97	$34.51	$34.69	$29.96	87,009
2016-10-11	$35.28	$35.39	$34.42	$34.68	$29.95	93,503
2016-10-10	$35.15	$35.55	$35.09	$35.36	$30.54	77,613
2016-10-07	$35.40	$35.40	$34.86	$35.11	$30.32	131,152
2016-10-06	$35.47	$35.59	$35.13	$35.45	$30.61	93,763
2016-10-05	$35.76	$36.12	$35.43	$35.55	$30.70	139,876
2016-10-04	$36.59	$36.67	$35.65	$35.67	$30.73	113,596
2016-10-03	$36.92	$36.92	$36.51	$36.69	$31.60	116,585
2016-09-30	$36.73	$37.14	$36.71	$36.83	$31.72	150,253
2016-09-29	$36.81	$36.94	$36.55	$36.65	$31.57	89,991
2016-09-28	$36.61	$36.88	$36.61	$36.80	$31.70	57,161
2016-09-27	$36.77	$36.84	$36.41	$36.53	$31.47	73,678
2016-09-26	$37.00	$37.00	$36.56	$36.65	$31.57	85,281
2016-09-23	$37.43	$37.46	$36.84	$36.85	$31.74	107,864
2016-09-22	$37.88	$37.93	$37.53	$37.63	$32.41	110,473
2016-09-21	$37.76	$37.85	$37.34	$37.63	$32.41	102,845
2016-09-20	$37.91	$37.91	$37.61	$37.62	$32.40	73,316
2016-09-19	$37.18	$37.76	$37.18	$37.68	$32.46	100,569
2016-09-16	$37.00	$37.10	$36.57	$37.04	$31.91	306,045
2016-09-15	$36.49	$36.96	$36.38	$36.89	$31.78	64,072
2016-09-14	$36.55	$36.71	$36.33	$36.48	$31.42	71,767
2016-09-13	$36.58	$36.68	$36.16	$36.50	$31.44	129,167
2016-09-12	$36.67	$36.79	$36.40	$36.71	$31.62	122,551
2016-09-09	$37.92	$37.92	$36.63	$36.64	$31.56	97,045
2016-09-08	$38.38	$38.58	$38.09	$38.17	$32.88	59,187
2016-09-07	$38.43	$38.51	$38.10	$38.42	$33.09	85,883
2016-09-06	$38.17	$38.70	$38.06	$38.44	$33.11	84,602
2016-09-02	$38.20	$38.77	$38.00	$38.28	$32.97	136,110
2016-09-01	$38.05	$38.17	$37.62	$38.14	$32.85	63,206
2016-08-31	$37.92	$38.19	$37.71	$38.09	$32.81	80,624
2016-08-30	$38.37	$38.41	$37.90	$38.05	$32.78	74,932
2016-08-29	$37.80	$38.37	$37.79	$38.32	$33.01	72,016
2016-08-26	$38.00	$38.29	$37.63	$37.76	$32.53	62,442
2016-08-25	$38.01	$38.09	$37.91	$38.00	$32.73	82,032
2016-08-24	$38.26	$38.27	$37.92	$37.99	$32.72	78,882
2016-08-23	$38.21	$38.30	$37.93	$38.16	$32.87	75,616
2016-08-22	$38.07	$38.33	$37.87	$38.21	$32.91	62,944
2016-08-19	$37.87	$38.23	$37.35	$38.14	$32.85	136,586
2016-08-18	$37.13	$38.04	$37.13	$38.02	$32.75	75,111
2016-08-17	$37.01	$37.17	$36.76	$37.11	$31.97	87,937
2016-08-16	$37.04	$37.20	$36.85	$36.94	$31.82	111,791
2016-08-15	$37.21	$37.32	$36.79	$37.22	$32.06	86,352
2016-08-12	$37.21	$37.39	$37.02	$37.03	$31.90	79,486
2016-08-11	$36.93	$37.26	$36.91	$37.17	$32.02	120,798
2016-08-10	$36.92	$37.03	$36.64	$36.96	$31.84	76,945
2016-08-09	$36.93	$37.12	$36.48	$36.86	$31.75	89,981
2016-08-08	$36.94	$37.00	$36.71	$36.84	$31.73	58,887
2016-08-05	$37.05	$37.45	$36.94	$37.02	$31.89	112,569
2016-08-04	$36.81	$36.96	$36.69	$36.90	$31.78	50,917
2016-08-03	$36.82	$36.82	$36.28	$36.69	$31.60	81,979
2016-08-02	$37.02	$37.11	$36.69	$36.75	$31.66	181,525
2016-08-01	$37.03	$37.68	$36.77	$36.93	$31.81	171,325
2016-07-29	$37.67	$37.72	$37.00	$37.13	$31.98	197,780
2016-07-28	$37.96	$37.99	$37.10	$37.57	$32.36	100,755
2016-07-27	$37.81	$37.95	$37.55	$37.81	$32.57	64,522
2016-07-26	$38.00	$38.00	$37.63	$37.81	$32.57	85,722
2016-07-25	$38.00	$38.00	$37.69	$37.90	$32.65	50,292
2016-07-22	$38.00	$38.10	$37.74	$37.96	$32.70	67,856
2016-07-21	$37.91	$38.09	$37.61	$37.99	$32.72	62,533
2016-07-20	$38.18	$38.21	$37.88	$37.96	$32.70	52,352
2016-07-19	$37.98	$38.09	$37.81	$38.01	$32.74	71,323
2016-07-18	$38.12	$38.37	$37.91	$38.01	$32.74	61,532
2016-07-15	$38.09	$38.21	$37.97	$38.13	$32.84	60,656
2016-07-14	$38.05	$38.13	$37.84	$37.90	$32.65	108,426
2016-07-13	$37.76	$38.04	$37.56	$38.00	$32.73	75,097
2016-07-12	$37.65	$37.97	$37.31	$37.60	$32.39	123,222
2016-07-11	$38.21	$38.21	$37.59	$37.65	$32.43	136,072
2016-07-08	$37.96	$38.40	$37.75	$38.05	$32.78	143,572
2016-07-07	$37.90	$38.09	$37.63	$37.80	$32.56	107,736
2016-07-06	$37.60	$38.00	$37.60	$37.83	$32.59	99,632
2016-07-05	$37.98	$38.27	$37.69	$37.72	$32.49	104,192
2016-07-01	$38.65	$38.95	$37.86	$37.98	$32.71	103,059
2016-06-30	$36.37	$38.53	$36.16	$38.53	$33.19	237,270
2016-06-29	$36.33	$36.39	$35.79	$36.36	$31.32	103,632
2016-06-28	$36.12	$36.37	$35.90	$36.05	$31.05	90,765
2016-06-27	$36.34	$36.34	$35.59	$36.12	$31.11	180,126
2016-06-24	$36.06	$36.85	$36.01	$36.56	$31.49	662,780
2016-06-23	$36.81	$37.01	$36.57	$36.78	$31.68	139,970
2016-06-22	$36.75	$36.88	$36.48	$36.54	$31.47	88,943
2016-06-21	$36.84	$36.91	$36.53	$36.79	$31.69	89,684
2016-06-20	$36.91	$37.00	$36.56	$36.76	$31.66	107,135
2016-06-17	$37.10	$37.10	$36.36	$36.56	$31.49	173,388
2016-06-16	$36.83	$37.07	$36.63	$37.01	$31.88	88,689
2016-06-15	$37.63	$37.63	$36.88	$36.93	$31.73	77,735
2016-06-14	$36.66	$37.47	$36.53	$37.44	$32.17	131,597
2016-06-13	$38.41	$38.62	$36.63	$36.93	$31.73	210,714
2016-06-10	$39.52	$39.61	$38.27	$38.58	$33.15	150,522
2016-06-09	$38.59	$39.62	$38.59	$39.54	$33.98	154,100
2016-06-08	$38.21	$38.85	$38.16	$38.84	$33.37	107,432
2016-06-07	$37.94	$38.26	$37.85	$38.23	$32.85	123,467
2016-06-06	$37.17	$37.97	$37.12	$37.75	$32.44	183,339
2016-06-03	$36.97	$37.40	$36.81	$37.24	$32.00	135,937
2016-06-02	$36.34	$36.91	$36.17	$36.89	$31.70	106,485
2016-06-01	$35.67	$36.40	$35.67	$36.37	$31.25	731,111
2016-05-31	$35.75	$36.22	$35.28	$35.79	$30.75	131,883
2016-05-27	$35.69	$35.71	$35.40	$35.57	$30.56	70,640
2016-05-26	$35.51	$35.78	$35.11	$35.59	$30.58	62,967
2016-05-25	$35.90	$35.90	$35.22	$35.36	$30.38	67,210
2016-05-24	$35.13	$35.72	$35.13	$35.68	$30.66	109,946
2016-05-23	$34.82	$35.07	$34.61	$34.84	$29.94	78,327
2016-05-20	$34.46	$34.77	$34.30	$34.67	$29.79	94,385
2016-05-19	$33.91	$34.38	$33.91	$34.35	$29.52	47,767
2016-05-18	$34.12	$34.47	$33.87	$34.08	$29.28	74,875
2016-05-17	$35.29	$35.29	$34.09	$34.23	$29.41	85,792
2016-05-16	$35.26	$35.54	$35.19	$35.35	$30.38	48,932
2016-05-13	$35.48	$35.64	$34.99	$35.15	$30.20	46,156
2016-05-12	$35.35	$35.66	$35.14	$35.46	$30.47	62,257
2016-05-11	$35.68	$35.69	$35.12	$35.18	$30.23	50,761
2016-05-10	$35.75	$35.97	$35.40	$35.73	$30.70	61,981
2016-05-09	$35.40	$35.72	$35.22	$35.54	$30.54	48,894
2016-05-06	$35.01	$35.40	$34.70	$35.38	$30.40	53,176
2016-05-05	$35.11	$35.33	$34.75	$35.01	$30.08	37,617
2016-05-04	$34.92	$35.25	$34.50	$35.06	$30.13	104,029
2016-05-03	$35.35	$35.60	$34.98	$34.98	$30.06	72,339
2016-05-02	$35.73	$36.05	$35.12	$35.63	$30.62	84,366
2016-04-29	$35.90	$36.41	$35.59	$35.64	$30.62	76,262
2016-04-28	$35.86	$36.86	$35.52	$36.21	$31.11	95,737
2016-04-27	$35.56	$36.00	$35.01	$35.97	$30.91	73,740
2016-04-26	$35.40	$35.61	$34.87	$35.61	$30.60	67,405
2016-04-25	$35.34	$35.61	$35.04	$35.49	$30.50	69,884
2016-04-22	$34.44	$35.36	$34.41	$35.36	$30.38	96,610
2016-04-21	$35.02	$35.40	$34.31	$34.35	$29.52	66,809
2016-04-20	$35.13	$35.50	$34.81	$34.96	$30.04	46,126
2016-04-19	$35.28	$35.66	$35.01	$35.35	$30.38	77,331
2016-04-18	$35.00	$35.25	$34.87	$35.24	$30.28	52,430
2016-04-15	$34.64	$34.99	$34.52	$34.99	$30.07	59,904
2016-04-14	$35.01	$35.01	$34.53	$34.64	$29.77	43,244
2016-04-13	$34.75	$35.01	$34.25	$35.00	$30.07	67,176
2016-04-12	$34.40	$34.90	$33.95	$34.64	$29.77	44,631
2016-04-11	$34.75	$34.87	$34.26	$34.30	$29.47	61,605
2016-04-08	$34.47	$34.71	$34.13	$34.55	$29.69	61,044
2016-04-07	$34.52	$34.86	$34.08	$34.36	$29.52	123,710
2016-04-06	$34.48	$34.84	$34.47	$34.77	$29.88	53,228
2016-04-05	$35.10	$35.11	$34.43	$34.56	$29.70	67,204
2016-04-04	$35.70	$35.70	$35.05	$35.08	$30.14	41,660
2016-04-01	$34.68	$35.61	$34.68	$35.52	$30.52	65,418
2016-03-31	$34.48	$35.15	$34.10	$34.94	$30.02	105,315
2016-03-30	$35.23	$35.50	$34.37	$34.53	$29.67	102,703
2016-03-29	$33.87	$35.02	$33.32	$34.98	$30.06	102,189
2016-03-28	$33.79	$33.99	$33.37	$33.87	$29.10	49,292
2016-03-24	$33.59	$33.97	$33.31	$33.64	$28.91	46,460
2016-03-23	$33.57	$33.91	$33.26	$33.65	$28.91	50,481
2016-03-22	$33.69	$34.05	$33.53	$33.54	$28.82	64,312
2016-03-21	$34.27	$34.27	$33.78	$33.88	$29.11	46,014
2016-03-18	$34.56	$34.82	$34.33	$34.40	$29.56	233,322
2016-03-17	$33.86	$34.44	$33.48	$34.39	$29.55	74,905
2016-03-16	$33.46	$34.05	$32.90	$33.88	$29.11	46,705
2016-03-15	$33.67	$34.14	$33.40	$33.52	$28.80	57,940
2016-03-14	$33.25	$33.92	$33.12	$33.76	$29.01	71,480
2016-03-11	$33.46	$33.79	$33.10	$33.26	$28.58	88,034
2016-03-10	$33.57	$33.73	$32.96	$33.21	$28.54	78,381
2016-03-09	$34.00	$34.16	$33.21	$33.39	$28.69	120,788
2016-03-08	$32.83	$34.00	$32.57	$33.94	$29.16	115,125
2016-03-07	$33.33	$33.39	$32.69	$32.83	$28.21	104,479
2016-03-04	$33.40	$33.82	$32.77	$33.45	$28.74	104,193
2016-03-03	$33.48	$34.02	$33.36	$34.00	$28.29	97,069
2016-03-02	$33.34	$33.60	$33.13	$33.48	$27.86	63,931
2016-03-01	$33.53	$33.78	$33.27	$33.47	$27.85	99,255
2016-02-29	$33.55	$33.78	$33.29	$33.32	$27.72	67,166
2016-02-26	$33.74	$33.76	$33.15	$33.49	$27.86	79,673
2016-02-25	$33.59	$34.00	$33.30	$33.61	$27.96	78,298
2016-02-24	$33.15	$33.68	$32.77	$33.56	$27.92	108,574
2016-02-23	$33.17	$33.59	$32.95	$33.37	$27.76	81,366
2016-02-22	$33.75	$33.75	$33.09	$33.20	$27.62	112,136
2016-02-19	$32.58	$34.23	$32.20	$33.61	$27.96	273,963
2016-02-18	$32.30	$32.61	$32.01	$32.60	$27.12	70,160
2016-02-17	$32.38	$32.56	$32.13	$32.29	$26.87	75,644
2016-02-16	$32.56	$32.63	$32.11	$32.23	$26.82	57,566
2016-02-12	$32.12	$32.41	$31.82	$32.26	$26.84	66,166
2016-02-11	$31.48	$32.00	$30.35	$31.83	$26.48	70,702
2016-02-10	$32.09	$32.34	$31.50	$31.94	$26.57	51,334
2016-02-09	$31.30	$32.14	$31.30	$31.82	$26.47	50,142
2016-02-08	$30.93	$31.91	$30.92	$31.76	$26.42	79,352
2016-02-05	$31.09	$31.49	$30.98	$31.08	$25.86	93,679
2016-02-04	$31.58	$31.61	$31.00	$31.11	$25.88	83,199
2016-02-03	$32.03	$32.18	$31.44	$31.62	$26.31	76,988
2016-02-02	$32.06	$32.40	$31.44	$31.89	$26.53	71,549
2016-02-01	$32.60	$32.77	$32.31	$32.31	$26.88	85,659
2016-01-29	$31.96	$32.86	$31.96	$32.82	$27.31	126,248
2016-01-28	$31.88	$32.17	$31.67	$31.86	$26.51	66,791
2016-01-27	$31.68	$31.95	$31.42	$31.64	$26.33	86,606
2016-01-26	$31.02	$31.84	$31.02	$31.83	$26.48	118,124
2016-01-25	$31.00	$31.19	$30.85	$30.94	$25.74	74,688
2016-01-22	$30.68	$31.26	$30.68	$31.13	$25.90	70,698
2016-01-21	$30.83	$30.97	$30.42	$30.73	$25.57	98,645
2016-01-20	$30.47	$31.00	$30.17	$30.79	$25.62	139,691
2016-01-19	$30.87	$31.00	$30.61	$30.81	$25.63	89,198
2016-01-15	$29.93	$30.69	$29.91	$30.61	$25.47	131,621
2016-01-14	$30.48	$30.88	$30.30	$30.63	$25.48	92,313
2016-01-13	$30.91	$31.02	$30.34	$30.43	$25.32	89,951
2016-01-12	$30.94	$31.08	$30.44	$30.87	$25.68	108,015
2016-01-11	$30.48	$30.90	$30.39	$30.73	$25.57	80,368
2016-01-08	$30.58	$30.88	$30.27	$30.41	$25.30	64,816
2016-01-07	$30.39	$30.74	$30.31	$30.43	$25.32	103,354
2016-01-06	$30.40	$31.01	$30.40	$30.81	$25.63	84,895
2016-01-05	$30.92	$31.06	$30.59	$30.72	$25.56	79,649
2016-01-04	$31.25	$31.25	$30.74	$30.92	$25.73	159,329
2015-12-31	$32.37	$32.37	$31.57	$31.59	$26.28	126,696
2015-12-30	$32.64	$32.72	$32.34	$32.48	$27.02	55,180
2015-12-29	$32.35	$32.82	$32.23	$32.76	$27.26	101,211
2015-12-28	$31.99	$32.30	$31.60	$32.27	$26.85	69,275
2015-12-24	$31.71	$32.13	$31.71	$32.04	$26.66	27,081
2015-12-23	$31.97	$32.00	$31.55	$31.89	$26.53	48,130
2015-12-22	$31.71	$31.84	$31.40	$31.83	$26.48	56,476
2015-12-21	$31.44	$31.77	$31.26	$31.60	$26.29	80,136
2015-12-18	$31.54	$31.69	$31.17	$31.28	$26.03	260,484
2015-12-17	$31.90	$31.96	$31.40	$31.68	$26.36	57,234
2015-12-16	$31.45	$31.92	$31.35	$31.85	$26.42	57,138
2015-12-15	$31.35	$31.49	$31.05	$31.33	$25.99	52,154
2015-12-14	$31.07	$31.39	$30.90	$31.12	$25.82	75,827
2015-12-11	$30.66	$31.19	$30.56	$30.98	$25.70	112,653
2015-12-10	$31.13	$31.30	$30.90	$31.09	$25.79	54,837
2015-12-09	$31.61	$31.91	$31.16	$31.21	$25.89	62,679
2015-12-08	$31.46	$31.87	$31.26	$31.75	$26.34	41,460
2015-12-07	$31.80	$31.88	$31.25	$31.62	$26.23	46,745
2015-12-04	$31.32	$32.00	$31.32	$31.79	$26.37	66,950
2015-12-03	$31.75	$32.05	$31.25	$31.31	$25.98	81,824
2015-12-02	$32.00	$32.21	$31.50	$31.63	$26.24	75,902
2015-12-01	$32.20	$32.34	$31.98	$32.09	$26.62	41,980
2015-11-30	$32.83	$32.87	$32.04	$32.05	$26.59	87,497
2015-11-27	$32.58	$32.79	$32.52	$32.71	$27.14	19,942
2015-11-25	$32.20	$32.76	$32.20	$32.49	$26.96	55,719
2015-11-24	$31.96	$32.52	$31.96	$32.48	$26.95	53,621
2015-11-23	$32.09	$32.41	$32.02	$32.15	$26.67	48,074
2015-11-20	$31.91	$32.16	$31.84	$32.15	$26.67	67,675
2015-11-19	$31.60	$31.91	$31.54	$31.86	$26.43	80,426
2015-11-18	$31.59	$31.65	$31.10	$31.50	$26.13	104,948
2015-11-17	$31.28	$31.64	$30.90	$31.60	$26.22	179,231
2015-11-16	$31.51	$31.71	$31.01	$31.25	$25.93	93,055
2015-11-13	$31.77	$31.97	$31.39	$31.50	$26.13	44,911
2015-11-12	$32.17	$32.25	$31.74	$31.79	$26.37	61,433
2015-11-11	$32.57	$32.69	$32.40	$32.45	$26.92	51,896
2015-11-10	$32.45	$32.77	$32.23	$32.57	$27.02	56,542
2015-11-09	$32.45	$32.49	$32.17	$32.32	$26.81	48,892
2015-11-06	$32.87	$32.87	$32.29	$32.59	$27.04	68,760
2015-11-05	$32.57	$32.99	$32.43	$32.85	$27.25	76,931
2015-11-04	$32.28	$32.56	$32.05	$32.42	$26.90	74,441
2015-11-03	$31.70	$32.27	$31.39	$32.17	$26.69	141,343
2015-11-02	$31.89	$32.03	$31.39	$31.79	$26.37	107,555
2015-10-30	$32.18	$32.28	$31.69	$31.74	$26.33	65,692
2015-10-29	$32.02	$32.24	$31.67	$32.24	$26.75	70,134
2015-10-28	$32.13	$32.34	$31.35	$32.12	$26.65	115,311
2015-10-27	$32.28	$32.30	$31.86	$32.05	$26.59	43,916
2015-10-26	$32.52	$32.57	$32.18	$32.35	$26.84	34,377
2015-10-23	$32.59	$32.60	$32.26	$32.60	$27.05	69,098
2015-10-22	$31.81	$32.33	$31.81	$32.25	$26.76	67,251
2015-10-21	$31.60	$31.86	$31.50	$31.60	$26.22	38,841
2015-10-20	$31.40	$31.62	$31.30	$31.52	$26.15	54,109
2015-10-19	$31.30	$31.68	$31.13	$31.40	$26.05	52,668
2015-10-16	$31.25	$31.45	$31.04	$31.43	$26.08	60,842
2015-10-15	$31.24	$31.43	$30.74	$31.20	$25.89	83,905
2015-10-14	$31.65	$31.67	$31.05	$31.14	$25.84	54,569
2015-10-13	$31.81	$32.10	$31.66	$31.70	$26.30	53,625
2015-10-12	$31.74	$31.98	$31.71	$31.93	$26.49	47,331
2015-10-09	$31.57	$31.87	$31.53	$31.70	$26.30	43,720
2015-10-08	$31.10	$31.59	$30.94	$31.52	$26.15	72,055
2015-10-07	$30.94	$31.34	$30.89	$31.13	$25.83	136,031
2015-10-06	$31.54	$31.54	$30.82	$30.91	$25.64	104,885
2015-10-05	$31.28	$31.83	$31.04	$31.53	$26.16	146,556
2015-10-02	$30.66	$31.13	$30.42	$31.09	$25.79	140,570
2015-10-01	$31.35	$31.35	$30.39	$30.85	$25.60	287,951
2015-09-30	$31.45	$31.76	$31.13	$31.29	$25.88	97,428
2015-09-29	$31.13	$31.38	$30.87	$31.17	$25.79	93,018
2015-09-28	$31.20	$31.20	$30.85	$30.99	$25.64	109,597
2015-09-25	$32.11	$32.11	$31.10	$31.19	$25.80	133,327
2015-09-24	$31.64	$31.85	$31.52	$31.75	$26.27	89,965
2015-09-23	$31.48	$31.94	$31.34	$31.77	$26.28	107,027
2015-09-22	$31.30	$31.70	$31.06	$31.35	$25.93	90,157
2015-09-21	$31.04	$31.68	$31.04	$31.51	$26.07	119,825
2015-09-18	$30.52	$30.86	$30.36	$30.79	$25.47	487,496
2015-09-17	$31.25	$31.25	$30.81	$30.92	$25.58	136,718
2015-09-16	$31.26	$31.33	$31.00	$31.20	$25.81	102,052
2015-09-15	$31.17	$31.36	$30.88	$31.05	$25.69	126,787
2015-09-14	$32.02	$32.08	$30.80	$31.06	$25.69	180,238
2015-09-11	$32.40	$32.55	$31.68	$31.98	$26.46	135,296
2015-09-10	$32.49	$33.02	$32.44	$32.56	$26.94	117,812
2015-09-09	$33.15	$33.15	$32.45	$32.55	$26.93	141,611
2015-09-08	$31.24	$32.99	$31.23	$32.88	$27.20	282,249
2015-09-04	$30.83	$31.09	$30.75	$30.89	$25.55	78,569
2015-09-03	$30.90	$31.34	$30.89	$31.22	$25.83	102,851
2015-09-02	$31.02	$31.12	$30.69	$30.91	$25.57	144,223
2015-09-01	$30.66	$30.87	$30.42	$30.50	$25.23	742,954
2015-08-31	$30.55	$31.26	$30.55	$31.08	$25.71	231,276
2015-08-28	$31.26	$31.45	$31.00	$31.45	$26.02	74,159
2015-08-27	$31.36	$31.53	$30.93	$31.39	$25.97	113,280
2015-08-26	$31.08	$31.39	$30.42	$31.27	$25.87	100,888
2015-08-25	$30.97	$31.16	$30.47	$30.57	$25.29	189,607
2015-08-24	$30.08	$30.96	$29.65	$30.37	$25.12	201,664
2015-08-21	$30.81	$31.45	$30.81	$31.04	$25.68	111,692
2015-08-20	$31.67	$31.93	$31.35	$31.38	$25.96	105,003
2015-08-19	$32.19	$32.23	$31.77	$32.00	$26.47	56,636
2015-08-18	$32.46	$32.46	$32.08	$32.19	$26.63	77,190
2015-08-17	$32.20	$32.61	$32.03	$32.52	$26.90	45,616
2015-08-14	$32.15	$32.41	$31.74	$32.36	$26.77	108,454
2015-08-13	$32.05	$32.50	$31.91	$32.08	$26.54	100,659
2015-08-12	$32.23	$32.33	$31.71	$32.21	$26.65	64,977
2015-08-11	$32.47	$32.59	$32.26	$32.37	$26.78	64,173
2015-08-10	$32.30	$33.00	$32.23	$32.60	$26.97	141,898
2015-08-07	$32.07	$32.34	$31.83	$32.13	$26.58	73,550
2015-08-06	$32.37	$32.37	$32.01	$32.26	$26.69	70,660
2015-08-05	$32.44	$32.70	$32.11	$32.25	$26.68	91,981
2015-08-04	$32.15	$32.61	$32.08	$32.25	$26.68	56,670
2015-08-03	$32.37	$32.51	$32.01	$32.31	$26.73	79,258
2015-07-31	$32.66	$32.90	$32.37	$32.47	$26.86	80,437
2015-07-30	$32.23	$32.59	$32.13	$32.51	$26.89	79,046
2015-07-29	$32.30	$32.52	$32.20	$32.42	$26.82	36,580
2015-07-28	$31.93	$32.37	$31.68	$32.26	$26.69	65,604
2015-07-27	$31.66	$31.84	$31.39	$31.81	$26.31	79,332
2015-07-24	$31.76	$32.10	$31.26	$31.64	$26.17	54,405
2015-07-23	$32.11	$32.38	$31.81	$31.86	$26.36	50,025
2015-07-22	$31.70	$32.27	$31.70	$32.14	$26.59	35,932
2015-07-21	$32.14	$32.14	$31.57	$31.75	$26.27	132,679
2015-07-20	$32.57	$32.57	$31.93	$32.05	$26.51	94,540
2015-07-17	$32.79	$32.79	$32.39	$32.55	$26.93	42,708
2015-07-16	$32.31	$32.83	$32.31	$32.75	$27.09	48,537
2015-07-15	$32.53	$32.55	$32.26	$32.36	$26.77	31,186
2015-07-14	$32.88	$32.95	$32.19	$32.59	$26.96	90,579
2015-07-13	$32.47	$32.89	$32.44	$32.79	$27.13	50,520
2015-07-10	$32.64	$32.83	$32.39	$32.50	$26.89	35,416
2015-07-09	$32.85	$32.89	$32.37	$32.40	$26.80	59,469
2015-07-08	$32.52	$32.75	$32.12	$32.59	$26.96	172,157
2015-07-07	$32.24	$32.76	$32.00	$32.63	$26.99	77,114
2015-07-06	$31.98	$32.40	$31.76	$32.32	$26.74	91,723
2015-07-02	$32.40	$32.40	$32.00	$32.14	$26.59	40,281
2015-07-01	$32.38	$32.49	$32.02	$32.31	$26.73	58,415
2015-06-30	$31.90	$32.45	$31.60	$32.31	$26.73	110,625
2015-06-29	$32.33	$32.49	$31.88	$31.92	$26.41	90,131
2015-06-26	$32.33	$32.55	$32.26	$32.44	$26.84	335,313
2015-06-25	$32.30	$32.71	$32.16	$32.40	$26.80	72,154
2015-06-24	$32.45	$32.63	$32.22	$32.28	$26.70	86,524
2015-06-23	$32.46	$32.49	$32.22	$32.42	$26.82	62,569
2015-06-22	$32.40	$32.56	$32.19	$32.38	$26.79	117,028
2015-06-19	$32.47	$32.91	$32.20	$32.31	$26.73	263,282
2015-06-18	$32.21	$32.54	$32.07	$32.33	$26.74	88,912
2015-06-17	$32.53	$32.53	$32.19	$32.21	$26.65	45,667
2015-06-16	$31.80	$32.51	$31.80	$32.39	$26.79	71,939
2015-06-15	$32.21	$32.33	$31.66	$31.88	$26.37	114,355
2015-06-12	$32.39	$32.65	$32.12	$32.53	$26.91	48,840
2015-06-11	$32.58	$32.60	$32.15	$32.46	$26.85	53,804
2015-06-10	$32.21	$32.71	$32.21	$32.47	$26.79	78,615
2015-06-09	$32.28	$32.30	$31.86	$32.11	$26.49	59,592
2015-06-08	$32.17	$32.38	$31.99	$32.20	$26.56	81,449
2015-06-05	$32.07	$32.25	$31.76	$32.22	$26.58	75,243
2015-06-04	$32.56	$32.56	$32.18	$32.27	$26.62	82,652
2015-06-03	$32.57	$32.79	$32.19	$32.72	$26.99	114,479
2015-06-02	$32.50	$32.83	$32.05	$32.46	$26.78	422,360
2015-06-01	$31.24	$32.65	$31.24	$32.56	$26.86	250,546
2015-05-29	$30.60	$30.82	$30.37	$30.74	$25.36	79,056
2015-05-28	$30.28	$30.72	$30.10	$30.72	$25.34	68,498
2015-05-27	$30.52	$30.66	$30.24	$30.34	$25.03	209,397
2015-05-26	$30.52	$30.77	$30.49	$30.51	$25.17	120,595
2015-05-22	$30.72	$30.79	$30.56	$30.76	$25.38	57,083
2015-05-21	$30.87	$30.98	$30.67	$30.74	$25.36	134,269
2015-05-20	$31.21	$31.41	$30.95	$30.99	$25.57	50,075
2015-05-19	$31.16	$31.19	$30.97	$31.11	$25.66	63,247
2015-05-18	$30.68	$31.25	$30.68	$31.10	$25.66	89,108
2015-05-15	$31.14	$31.16	$30.90	$30.90	$25.49	71,176
2015-05-14	$30.84	$31.27	$30.72	$31.14	$25.69	103,251
2015-05-13	$30.82	$31.05	$30.70	$30.72	$25.34	97,915
2015-05-12	$30.32	$30.96	$30.14	$30.82	$25.43	109,829
2015-05-11	$30.57	$31.03	$30.39	$30.42	$25.10	225,278
2015-05-08	$31.06	$31.13	$30.51	$30.65	$25.29	97,035
2015-05-07	$30.67	$31.04	$30.56	$30.83	$25.43	77,005
2015-05-06	$31.04	$31.04	$30.59	$30.79	$25.40	100,702

Tootsie Roll Industries Inc (TR) News Headlines

Recent Tootsie Roll Industries Inc (TR) News

Similar Companies to Tootsie Roll Industries Inc (TR) in the Confectioners Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Mondelez International Inc - Class A	MDLZ	Confectioners	Consumer Defensive	79,000
Hershey Company	HSY	Confectioners	Consumer Defensive	15,200
Tootsie Roll Industries Inc	TR	Confectioners	Consumer Defensive	2,000
Rocky Mountain Chocolate Factory Inc	RMCF	Confectioners	Consumer Defensive	149

Tootsie Roll Industries Inc (TR) Exchange: NYSE