Domtar Corporation (UFS) Stock

Data as of May 9, 2025

$55.49 ($0.00) 0.00%

Domtar Corporation - Daily Information

Click for more stock information on Domtar Corporation.

Daily Information	Data
Date	May 9, 2025
Open	$55.49
Previous Close	$55.49
High	$55.49
Low	$55.49
Adjusted Open	$55.49
Previous Adjusted Close	$55.49
Adjusted High	$55.49
Adjusted Low	$55.49

About Domtar Corporation (UFS)

Domtar Corporation is a Canadian-based company that manufactures and distributes a wide range of paper and personal care products. Founded in 1848, the company began as a sawmill and pulp mill operation in Quebec. Over the past 170 years, Domtar has grown to become the largest producer of uncoated free sheet paper in North America and the third largest in the world. In addition, the company is a leading manufacturer of personal care products and marketplace fiber for the home and office. Domtar employs 10,600 employees worldwide and has international operations in the United States, Canada, Europe, and Asia.

Invest in Domtar Corporation (UFS)

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

Invest with as little as $5.

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

Historical Stock Data for Domtar Corporation (UFS)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-30	$55.49	$55.49	$55.49	$55.49	$55.49	0
2021-11-29	$55.48	$55.50	$55.47	$55.49	$55.49	3,952,659
2021-11-26	$55.46	$55.49	$55.46	$55.48	$55.48	631,116
2021-11-24	$55.44	$55.49	$55.44	$55.46	$55.46	481,940
2021-11-23	$55.44	$55.49	$55.44	$55.46	$55.46	459,698
2021-11-22	$55.45	$55.49	$55.44	$55.45	$55.45	779,592
2021-11-19	$55.40	$55.45	$55.40	$55.42	$55.42	2,288,944
2021-11-18	$53.80	$54.07	$53.54	$53.90	$53.90	220,541
2021-11-17	$53.90	$54.01	$53.78	$53.81	$53.81	338,847
2021-11-16	$54.06	$54.15	$53.90	$53.91	$53.91	397,380
2021-11-15	$54.13	$54.26	$54.04	$54.10	$54.10	301,575
2021-11-12	$53.98	$54.19	$53.98	$54.05	$54.05	228,608
2021-11-11	$54.29	$54.29	$54.06	$54.06	$54.06	166,605
2021-11-10	$54.12	$54.30	$53.94	$54.10	$54.10	267,025
2021-11-09	$54.04	$54.27	$53.86	$54.24	$54.24	496,643
2021-11-08	$54.57	$54.57	$53.75	$53.97	$53.97	580,009
2021-11-05	$54.64	$54.64	$47.71	$54.27	$54.27	422,055
2021-11-04	$54.55	$54.73	$54.48	$54.59	$54.59	431,962
2021-11-03	$54.68	$54.72	$54.56	$54.58	$54.58	258,636
2021-11-02	$54.59	$54.74	$54.50	$54.68	$54.68	228,074
2021-11-01	$54.60	$54.81	$54.52	$54.78	$54.78	309,806
2021-10-29	$54.56	$54.68	$54.50	$54.59	$54.59	387,981
2021-10-28	$54.52	$54.62	$54.51	$54.56	$54.56	284,296
2021-10-27	$54.70	$54.70	$54.50	$54.55	$54.55	282,580
2021-10-26	$54.71	$54.82	$54.65	$54.70	$54.70	225,855
2021-10-25	$54.74	$54.84	$54.67	$54.73	$54.73	150,484
2021-10-22	$54.84	$54.84	$54.67	$54.78	$54.78	281,908
2021-10-21	$54.79	$54.84	$54.63	$54.77	$54.77	192,703
2021-10-20	$54.70	$54.95	$54.63	$54.81	$54.81	183,561
2021-10-19	$54.76	$54.80	$53.97	$54.76	$54.76	650,514
2021-10-18	$55.10	$55.19	$54.71	$54.76	$54.76	738,739
2021-10-15	$55.47	$55.48	$55.02	$55.10	$55.10	278,675
2021-10-14	$55.23	$55.36	$55.15	$55.36	$55.36	213,628
2021-10-13	$55.20	$55.25	$55.11	$55.18	$55.18	342,882
2021-10-12	$55.24	$55.27	$55.13	$55.16	$55.16	358,569
2021-10-11	$55.29	$55.30	$55.13	$55.20	$55.20	247,131
2021-10-08	$55.24	$55.30	$55.20	$55.20	$55.20	171,899
2021-10-07	$55.15	$55.25	$55.15	$55.25	$55.25	309,210
2021-10-06	$55.02	$55.23	$55.02	$55.20	$55.20	365,839
2021-10-05	$54.96	$55.20	$54.96	$55.16	$55.16	374,073
2021-10-04	$55.06	$55.08	$54.92	$54.95	$54.95	319,543
2021-10-01	$54.74	$55.09	$54.74	$55.01	$55.01	475,809
2021-09-30	$55.09	$55.14	$54.54	$54.54	$54.54	581,435
2021-09-29	$55.15	$55.15	$54.99	$55.00	$55.00	192,745
2021-09-28	$55.06	$55.25	$55.06	$55.15	$55.15	205,441
2021-09-27	$54.96	$55.22	$54.96	$55.14	$55.14	353,224
2021-09-24	$55.07	$55.10	$54.98	$54.98	$54.98	189,375
2021-09-23	$54.96	$55.14	$54.95	$55.10	$55.10	281,407
2021-09-22	$54.97	$55.06	$54.83	$54.83	$54.83	316,879
2021-09-21	$54.91	$55.04	$54.90	$54.90	$54.90	290,432
2021-09-20	$54.85	$55.00	$54.81	$54.91	$54.91	454,270
2021-09-17	$55.00	$55.10	$54.82	$54.84	$54.84	1,000,093
2021-09-16	$55.01	$55.10	$54.97	$55.08	$55.08	288,701
2021-09-15	$54.95	$55.05	$54.86	$55.03	$55.03	283,721
2021-09-14	$55.03	$55.03	$54.90	$54.96	$54.96	403,720
2021-09-13	$55.00	$55.04	$54.95	$54.95	$54.95	340,513
2021-09-10	$54.95	$55.07	$54.95	$54.98	$54.98	257,804
2021-09-09	$54.98	$55.07	$54.91	$54.91	$54.91	218,024
2021-09-08	$55.01	$55.09	$54.95	$54.97	$54.97	265,248
2021-09-07	$55.03	$55.09	$54.99	$55.01	$55.01	231,686
2021-09-03	$54.95	$55.13	$54.92	$55.03	$55.03	336,084
2021-09-02	$54.95	$55.05	$54.87	$54.99	$54.99	281,874
2021-09-01	$54.83	$54.98	$54.83	$54.95	$54.95	403,470
2021-08-31	$54.76	$54.99	$54.76	$54.83	$54.83	403,670
2021-08-30	$54.74	$54.92	$54.67	$54.76	$54.76	403,963
2021-08-27	$54.75	$54.90	$54.75	$54.90	$54.90	260,489
2021-08-26	$54.78	$54.87	$54.75	$54.78	$54.78	265,586
2021-08-25	$54.84	$54.91	$54.71	$54.80	$54.80	422,845
2021-08-24	$54.75	$54.85	$54.72	$54.75	$54.75	396,733
2021-08-23	$54.79	$54.85	$54.73	$54.78	$54.78	227,384
2021-08-20	$54.59	$54.85	$54.59	$54.74	$54.74	437,794
2021-08-19	$54.60	$54.87	$54.54	$54.84	$54.84	634,171
2021-08-18	$54.60	$54.90	$54.60	$54.76	$54.76	323,748
2021-08-17	$54.55	$54.76	$54.44	$54.76	$54.76	1,004,570
2021-08-16	$54.71	$54.76	$54.53	$54.56	$54.56	565,564
2021-08-13	$54.79	$54.85	$54.73	$54.79	$54.79	201,575
2021-08-12	$54.73	$54.80	$54.68	$54.75	$54.75	410,221
2021-08-11	$54.75	$54.84	$54.72	$54.75	$54.75	375,877
2021-08-10	$54.70	$54.85	$54.68	$54.78	$54.78	300,881
2021-08-09	$54.70	$54.77	$54.65	$54.67	$54.67	268,334
2021-08-06	$54.76	$54.98	$54.66	$54.69	$54.69	506,691
2021-08-05	$54.70	$54.80	$54.61	$54.69	$54.69	432,520
2021-08-04	$54.90	$54.97	$54.49	$54.61	$54.61	650,771
2021-08-03	$54.89	$55.02	$54.85	$54.88	$54.88	438,546
2021-08-02	$54.95	$55.04	$54.86	$54.86	$54.86	596,858
2021-07-30	$54.85	$55.10	$54.85	$54.91	$54.91	555,656
2021-07-29	$55.06	$55.14	$54.94	$54.95	$54.95	348,700
2021-07-28	$55.03	$55.04	$54.95	$54.95	$54.95	325,935
2021-07-27	$54.95	$55.15	$54.95	$55.00	$55.00	302,621
2021-07-26	$55.10	$55.18	$54.99	$54.99	$54.99	357,762
2021-07-23	$55.14	$55.19	$55.00	$55.03	$55.03	450,024
2021-07-22	$54.98	$55.17	$54.91	$55.12	$55.12	513,810
2021-07-21	$54.87	$55.02	$54.80	$54.98	$54.98	668,118
2021-07-20	$54.70	$55.01	$54.65	$54.78	$54.78	631,358
2021-07-19	$54.69	$54.78	$54.58	$54.69	$54.69	991,314
2021-07-16	$54.74	$54.78	$54.69	$54.75	$54.75	801,706
2021-07-15	$54.61	$54.83	$54.60	$54.69	$54.69	534,606
2021-07-14	$54.64	$54.73	$54.60	$54.65	$54.65	334,855
2021-07-13	$54.75	$54.83	$54.55	$54.61	$54.61	915,859
2021-07-12	$54.73	$54.86	$54.70	$54.80	$54.80	545,925
2021-07-09	$54.89	$55.03	$54.71	$54.73	$54.73	411,818
2021-07-08	$54.75	$54.91	$54.71	$54.87	$54.87	611,435
2021-07-07	$54.84	$54.99	$54.78	$54.94	$54.94	609,175
2021-07-06	$54.82	$54.89	$54.70	$54.89	$54.89	710,955
2021-07-02	$54.81	$54.96	$54.75	$54.85	$54.85	652,683
2021-07-01	$54.90	$54.96	$54.75	$54.85	$54.85	600,617
2021-06-30	$54.43	$55.00	$54.43	$54.96	$54.96	1,322,177
2021-06-29	$54.41	$54.65	$54.22	$54.26	$54.26	588,191
2021-06-28	$54.21	$54.69	$54.01	$54.56	$54.56	562,538
2021-06-25	$54.32	$54.54	$54.15	$54.17	$54.17	1,848,548
2021-06-24	$54.45	$54.50	$54.23	$54.36	$54.36	350,208
2021-06-23	$54.21	$54.67	$54.11	$54.25	$54.25	563,382
2021-06-22	$53.95	$54.46	$53.94	$54.22	$54.22	487,349
2021-06-21	$54.10	$54.41	$53.84	$53.95	$53.95	1,057,902
2021-06-18	$53.70	$54.16	$53.68	$53.80	$53.80	2,300,259
2021-06-17	$54.10	$54.16	$53.64	$54.00	$54.00	929,193
2021-06-16	$54.28	$54.46	$54.04	$54.06	$54.06	964,406
2021-06-15	$54.31	$54.53	$54.11	$54.36	$54.36	583,891
2021-06-14	$54.41	$54.54	$54.16	$54.20	$54.20	947,440
2021-06-11	$54.71	$54.82	$54.40	$54.42	$54.42	517,179
2021-06-10	$54.74	$54.78	$54.43	$54.56	$54.56	735,623
2021-06-09	$54.30	$54.94	$54.24	$54.49	$54.49	612,908
2021-06-08	$54.92	$55.04	$54.31	$54.38	$54.38	1,124,820
2021-06-07	$54.85	$55.01	$54.85	$55.00	$55.00	572,919
2021-06-04	$55.16	$55.38	$54.80	$54.90	$54.90	639,362
2021-06-03	$54.77	$55.49	$54.73	$55.40	$55.40	1,254,994
2021-06-02	$55.00	$55.10	$54.77	$54.93	$54.93	983,379
2021-06-01	$54.45	$54.84	$54.39	$54.82	$54.82	1,068,078
2021-05-28	$54.08	$54.34	$53.99	$54.23	$54.23	891,735
2021-05-27	$54.20	$54.55	$53.95	$53.95	$53.95	1,128,823
2021-05-26	$54.15	$54.21	$53.96	$54.01	$54.01	1,301,253
2021-05-25	$54.35	$54.48	$54.10	$54.11	$54.11	1,622,663
2021-05-24	$54.35	$54.53	$54.22	$54.40	$54.40	1,048,449
2021-05-21	$54.47	$54.78	$54.25	$54.25	$54.25	1,071,528
2021-05-20	$54.37	$54.69	$54.21	$54.30	$54.30	1,228,045
2021-05-19	$54.30	$54.68	$54.24	$54.37	$54.37	1,652,514
2021-05-18	$54.46	$54.69	$54.27	$54.40	$54.40	1,511,122
2021-05-17	$54.86	$54.93	$54.37	$54.54	$54.54	1,973,228
2021-05-14	$54.95	$55.14	$54.55	$54.98	$54.98	1,773,332
2021-05-13	$55.10	$55.43	$54.85	$54.85	$54.85	3,079,266
2021-05-12	$55.00	$55.41	$54.80	$55.07	$55.07	5,033,958
2021-05-11	$53.61	$55.45	$53.50	$55.38	$55.38	13,321,050
2021-05-10	$48.65	$49.05	$47.38	$47.38	$47.38	1,136,745
2021-05-07	$48.49	$48.49	$47.72	$48.16	$48.16	863,648
2021-05-06	$48.49	$48.64	$47.31	$48.49	$48.49	1,450,956
2021-05-05	$47.92	$48.76	$47.71	$48.49	$48.49	1,623,800
2021-05-04	$48.00	$48.62	$46.91	$48.30	$48.30	2,975,256
2021-05-03	$39.83	$40.82	$39.80	$40.52	$40.52	790,304
2021-04-30	$39.60	$40.45	$39.36	$39.42	$39.42	518,561
2021-04-29	$40.64	$40.92	$39.72	$40.00	$40.00	644,705
2021-04-28	$40.70	$41.18	$40.10	$40.33	$40.33	725,189
2021-04-27	$39.74	$40.67	$39.57	$40.64	$40.64	1,022,108
2021-04-26	$39.26	$40.08	$39.20	$39.69	$39.69	1,087,931
2021-04-23	$37.89	$39.27	$37.88	$39.05	$39.05	651,164
2021-04-22	$38.68	$38.93	$37.83	$37.94	$37.94	537,711
2021-04-21	$37.55	$38.92	$37.55	$38.78	$38.78	754,791
2021-04-20	$38.85	$39.30	$37.00	$37.61	$37.61	1,498,953
2021-04-19	$39.58	$40.34	$39.02	$39.07	$39.07	13,268,659
2021-04-16	$40.00	$40.21	$39.04	$39.56	$39.56	4,697,958
2021-04-15	$37.26	$37.76	$36.69	$37.70	$37.70	455,320
2021-04-14	$36.44	$37.38	$36.44	$36.92	$36.92	466,458
2021-04-13	$37.16	$37.37	$36.37	$36.47	$36.47	544,242
2021-04-12	$37.96	$38.21	$37.18	$37.18	$37.18	608,222
2021-04-09	$37.77	$37.98	$37.15	$37.51	$37.51	396,382
2021-04-08	$37.55	$37.75	$37.05	$37.49	$37.49	439,531
2021-04-07	$37.88	$38.19	$37.45	$37.54	$37.54	573,204
2021-04-06	$38.09	$38.55	$37.56	$37.85	$37.85	609,366
2021-04-05	$37.99	$38.33	$37.67	$38.05	$38.05	754,721
2021-04-01	$37.01	$37.70	$37.01	$37.43	$37.43	708,427
2021-03-31	$37.08	$37.64	$36.49	$36.95	$36.95	813,755
2021-03-30	$35.86	$37.08	$35.86	$36.92	$36.92	810,592
2021-03-29	$36.68	$37.60	$36.07	$36.13	$36.13	600,021
2021-03-26	$36.35	$37.03	$36.03	$36.68	$36.68	476,199
2021-03-25	$34.81	$36.12	$34.22	$35.88	$35.88	674,953
2021-03-24	$35.26	$35.85	$34.83	$34.86	$34.86	484,951
2021-03-23	$36.04	$36.54	$34.64	$34.84	$34.84	588,701
2021-03-22	$36.46	$36.84	$35.79	$36.42	$36.42	881,158
2021-03-19	$37.00	$37.43	$36.04	$36.66	$36.66	1,138,427
2021-03-18	$37.86	$38.24	$37.04	$37.05	$37.05	530,757
2021-03-17	$36.87	$38.19	$36.87	$37.72	$37.72	582,086
2021-03-16	$37.13	$37.30	$36.52	$37.07	$37.07	434,871
2021-03-15	$38.03	$38.13	$37.04	$37.33	$37.33	624,413
2021-03-12	$38.50	$38.96	$38.31	$38.37	$38.37	350,205
2021-03-11	$38.50	$38.99	$37.89	$38.32	$38.32	622,394
2021-03-10	$37.67	$38.69	$37.67	$38.18	$38.18	494,474
2021-03-09	$38.38	$38.53	$37.28	$37.77	$37.77	718,488
2021-03-08	$37.53	$38.83	$37.15	$37.92	$37.92	979,031
2021-03-05	$37.20	$37.49	$36.18	$37.39	$37.39	1,036,516
2021-03-04	$36.01	$37.37	$35.85	$36.72	$36.72	1,796,951
2021-03-03	$37.67	$37.96	$36.33	$36.33	$36.33	672,550
2021-03-02	$36.50	$37.55	$36.48	$37.45	$37.45	1,052,422
2021-03-01	$36.00	$36.43	$34.94	$36.11	$36.11	1,112,498
2021-02-26	$36.74	$37.49	$35.55	$37.05	$37.05	1,291,444
2021-02-25	$37.11	$39.33	$37.11	$37.40	$37.40	1,865,223
2021-02-24	$35.64	$37.26	$35.64	$37.00	$37.00	619,365
2021-02-23	$35.63	$36.06	$34.87	$35.41	$35.41	839,476
2021-02-22	$35.37	$36.31	$35.25	$35.95	$35.95	735,659
2021-02-19	$34.69	$35.95	$34.69	$35.74	$35.74	1,136,132
2021-02-18	$34.05	$35.27	$34.02	$34.66	$34.66	1,070,926
2021-02-17	$34.09	$34.43	$33.56	$34.07	$34.07	614,297
2021-02-16	$35.91	$35.99	$34.46	$34.48	$34.48	566,930
2021-02-12	$35.26	$36.11	$34.82	$35.62	$35.62	1,264,784
2021-02-11	$34.00	$35.30	$33.23	$35.30	$35.30	1,334,458
2021-02-10	$33.59	$34.20	$33.25	$34.15	$34.15	824,708
2021-02-09	$33.22	$33.71	$32.90	$33.37	$33.37	705,007
2021-02-08	$32.07	$33.37	$31.82	$33.33	$33.33	1,392,132
2021-02-05	$31.29	$32.00	$31.06	$31.89	$31.89	1,017,097
2021-02-04	$31.16	$31.31	$30.53	$30.90	$30.90	1,237,317
2021-02-03	$30.75	$31.37	$30.70	$31.16	$31.16	751,540
2021-02-02	$31.41	$31.41	$30.72	$30.88	$30.88	646,664
2021-02-01	$30.33	$31.07	$29.66	$30.84	$30.84	554,486
2021-01-29	$29.18	$30.85	$29.07	$29.97	$29.97	1,031,587
2021-01-28	$30.00	$30.00	$29.26	$29.38	$29.38	574,458
2021-01-27	$30.78	$31.02	$29.46	$29.53	$29.53	573,872
2021-01-26	$32.30	$32.50	$31.55	$31.61	$31.61	272,314
2021-01-25	$31.72	$32.25	$31.31	$31.96	$31.96	309,124
2021-01-22	$32.36	$32.68	$31.97	$32.05	$32.05	379,363
2021-01-21	$33.20	$33.58	$32.57	$32.72	$32.72	401,744
2021-01-20	$34.13	$34.44	$32.74	$33.17	$33.17	419,574
2021-01-19	$31.53	$33.50	$31.14	$32.63	$32.63	817,898
2021-01-15	$31.00	$32.03	$30.58	$31.39	$31.39	634,683
2021-01-14	$32.21	$32.32	$31.40	$31.49	$31.49	447,551
2021-01-13	$32.16	$32.30	$31.31	$31.94	$31.94	439,110
2021-01-12	$31.87	$32.40	$31.50	$32.26	$32.26	684,902
2021-01-11	$32.00	$32.54	$31.67	$31.81	$31.81	562,514
2021-01-08	$35.96	$35.96	$32.50	$32.83	$32.83	1,235,786
2021-01-07	$34.34	$34.66	$33.99	$34.57	$34.57	824,034
2021-01-06	$32.41	$34.02	$32.41	$34.00	$34.00	865,359
2021-01-05	$30.82	$32.08	$30.82	$31.81	$31.81	462,193
2021-01-04	$32.00	$32.30	$30.58	$30.92	$30.92	387,324
2020-12-31	$31.34	$31.92	$30.95	$31.65	$31.65	594,664
2020-12-30	$31.53	$31.97	$31.39	$31.51	$31.51	201,249
2020-12-29	$31.49	$31.87	$31.17	$31.35	$31.35	387,275
2020-12-28	$31.00	$31.95	$30.79	$31.60	$31.60	644,213
2020-12-24	$30.96	$31.04	$30.33	$30.98	$30.98	180,696
2020-12-23	$30.84	$31.54	$30.79	$30.88	$30.88	427,818
2020-12-22	$31.22	$31.22	$30.54	$30.71	$30.71	331,843
2020-12-21	$31.37	$31.56	$30.57	$31.10	$31.10	468,199
2020-12-18	$31.31	$32.35	$31.22	$32.20	$32.20	1,171,520
2020-12-17	$31.32	$31.45	$30.73	$31.00	$31.00	384,186
2020-12-16	$31.59	$31.65	$31.00	$31.28	$31.28	363,715
2020-12-15	$30.74	$31.35	$30.57	$31.34	$31.34	428,933
2020-12-14	$31.38	$31.95	$30.63	$30.64	$30.64	630,637
2020-12-11	$31.26	$31.26	$30.33	$30.97	$30.97	628,191
2020-12-10	$31.35	$32.20	$31.31	$31.71	$31.71	793,513
2020-12-09	$30.90	$32.04	$30.87	$31.79	$31.79	556,586
2020-12-08	$30.57	$30.83	$30.39	$30.76	$30.76	573,810
2020-12-07	$31.37	$31.50	$30.81	$30.97	$30.97	340,466
2020-12-04	$30.98	$31.57	$30.85	$31.56	$31.56	402,600
2020-12-03	$30.66	$31.25	$30.58	$30.73	$30.73	469,597
2020-12-02	$30.13	$30.71	$29.96	$30.54	$30.54	359,895
2020-12-01	$30.62	$30.97	$30.04	$30.17	$30.17	1,109,110
2020-11-30	$30.67	$30.88	$30.01	$30.10	$30.10	500,785
2020-11-27	$31.20	$31.45	$30.40	$30.93	$30.93	249,525
2020-11-25	$31.14	$31.36	$30.47	$31.18	$31.18	600,786
2020-11-24	$31.25	$31.52	$30.67	$31.38	$31.38	906,190
2020-11-23	$29.21	$30.70	$29.21	$30.28	$30.28	907,006
2020-11-20	$27.49	$28.94	$27.49	$28.88	$28.88	899,994
2020-11-19	$27.85	$28.27	$27.14	$27.68	$27.68	451,846
2020-11-18	$29.00	$29.35	$28.08	$28.10	$28.10	543,158
2020-11-17	$28.32	$28.85	$28.13	$28.79	$28.79	791,393
2020-11-16	$27.60	$29.28	$26.75	$28.85	$28.85	1,603,065
2020-11-13	$26.39	$27.51	$26.20	$27.02	$27.02	1,130,014
2020-11-12	$26.36	$26.60	$25.71	$25.96	$25.96	665,558
2020-11-11	$26.73	$27.13	$26.16	$26.72	$26.72	696,976
2020-11-10	$27.20	$27.33	$26.57	$26.64	$26.64	1,112,094
2020-11-09	$28.00	$28.97	$26.52	$26.78	$26.78	2,259,678
2020-11-06	$26.21	$27.22	$25.60	$26.36	$26.36	1,208,962
2020-11-05	$25.20	$26.48	$25.03	$26.28	$26.28	892,395
2020-11-04	$25.14	$25.14	$24.28	$24.75	$24.75	605,532
2020-11-03	$24.83	$25.71	$24.44	$25.56	$25.56	710,161
2020-11-02	$24.23	$25.26	$23.70	$24.23	$24.23	1,125,474
2020-10-30	$23.56	$24.06	$23.52	$23.88	$23.88	584,974
2020-10-29	$23.04	$23.98	$22.70	$23.90	$23.90	777,570
2020-10-28	$24.55	$24.76	$23.18	$23.22	$23.22	820,570
2020-10-27	$25.92	$25.97	$25.05	$25.18	$25.18	672,345
2020-10-26	$26.60	$26.96	$26.08	$26.12	$26.12	878,054
2020-10-23	$27.41	$27.55	$26.89	$27.04	$27.04	677,811
2020-10-22	$27.33	$27.50	$26.82	$27.05	$27.05	518,840
2020-10-21	$26.58	$27.49	$26.58	$27.16	$27.16	821,191
2020-10-20	$26.35	$26.88	$26.23	$26.64	$26.64	555,322
2020-10-19	$26.82	$26.99	$26.15	$26.16	$26.16	381,737
2020-10-16	$26.84	$27.37	$26.74	$26.77	$26.77	595,997
2020-10-15	$26.34	$27.00	$26.01	$26.97	$26.97	570,444
2020-10-14	$26.73	$27.09	$26.50	$26.56	$26.56	498,355
2020-10-13	$27.79	$27.79	$26.66	$26.70	$26.70	582,111
2020-10-12	$27.74	$28.24	$27.34	$27.68	$27.68	582,189
2020-10-09	$28.38	$28.77	$27.61	$27.63	$27.63	444,810
2020-10-08	$27.36	$28.22	$27.21	$28.21	$28.21	602,200
2020-10-07	$26.55	$27.07	$26.41	$27.04	$27.04	602,442
2020-10-06	$27.44	$27.47	$26.18	$26.23	$26.23	377,061
2020-10-05	$26.87	$27.22	$26.64	$27.10	$27.10	404,488
2020-10-02	$25.56	$26.75	$25.56	$26.37	$26.37	741,064
2020-10-01	$26.45	$26.67	$25.94	$26.32	$26.32	467,018
2020-09-30	$26.73	$26.99	$26.01	$26.27	$26.27	766,778
2020-09-29	$27.67	$27.67	$26.49	$26.66	$26.66	583,359
2020-09-28	$27.22	$27.88	$27.22	$27.55	$27.55	817,636
2020-09-25	$25.30	$26.92	$25.14	$26.85	$26.85	754,261
2020-09-24	$26.02	$26.16	$25.40	$25.65	$25.65	373,460
2020-09-23	$26.97	$27.21	$26.02	$26.03	$26.03	539,118
2020-09-22	$27.71	$27.93	$26.89	$26.93	$26.93	607,371
2020-09-21	$28.33	$28.44	$27.69	$27.83	$27.83	865,981
2020-09-18	$28.34	$29.84	$28.25	$29.30	$29.30	2,014,353
2020-09-17	$25.75	$28.32	$25.15	$28.07	$28.07	2,477,975
2020-09-16	$27.04	$27.29	$26.14	$26.17	$26.17	682,679
2020-09-15	$27.30	$27.50	$26.70	$26.74	$26.74	671,333
2020-09-14	$26.77	$27.37	$26.71	$27.32	$27.32	581,390
2020-09-11	$26.19	$26.89	$25.89	$26.53	$26.53	490,130
2020-09-10	$26.93	$27.10	$26.06	$26.16	$26.16	763,130
2020-09-09	$27.40	$27.59	$26.78	$26.82	$26.82	508,324
2020-09-08	$28.12	$28.43	$27.16	$27.19	$27.19	548,457
2020-09-04	$29.14	$29.16	$28.13	$28.63	$28.63	499,583
2020-09-03	$29.68	$29.80	$28.20	$28.39	$28.39	679,603
2020-09-02	$28.84	$29.43	$28.59	$29.32	$29.32	457,320
2020-09-01	$28.52	$29.06	$28.00	$28.85	$28.85	516,354
2020-08-31	$29.80	$29.80	$28.37	$28.52	$28.52	1,753,406
2020-08-28	$29.28	$29.87	$29.08	$29.81	$29.81	618,801
2020-08-27	$28.34	$29.17	$28.11	$29.10	$29.10	1,130,843
2020-08-26	$28.70	$28.97	$28.12	$28.18	$28.18	516,719
2020-08-25	$29.57	$29.86	$28.59	$28.66	$28.66	567,591
2020-08-24	$28.40	$29.36	$28.36	$29.34	$29.34	558,526
2020-08-21	$27.96	$28.51	$27.81	$28.13	$28.13	755,938
2020-08-20	$28.41	$28.95	$28.10	$28.23	$28.23	777,249
2020-08-19	$29.38	$29.73	$28.87	$28.91	$28.91	653,952
2020-08-18	$30.07	$30.26	$29.44	$29.44	$29.44	797,045
2020-08-17	$30.72	$31.06	$30.26	$30.36	$30.36	981,007
2020-08-14	$30.30	$30.80	$29.68	$30.60	$30.60	1,208,301
2020-08-13	$29.60	$30.28	$29.01	$29.97	$29.97	1,543,103
2020-08-12	$29.09	$29.37	$28.14	$29.06	$29.06	1,266,130
2020-08-11	$28.70	$29.28	$28.15	$28.69	$28.69	1,439,905
2020-08-10	$27.75	$28.15	$26.88	$28.06	$28.06	1,968,096
2020-08-07	$23.97	$29.08	$23.97	$28.48	$28.48	6,651,344
2020-08-06	$21.73	$22.63	$21.44	$22.47	$22.47	1,648,471
2020-08-05	$21.61	$22.03	$21.39	$21.71	$21.71	629,403
2020-08-04	$21.03	$21.35	$20.86	$21.30	$21.30	462,874
2020-08-03	$21.10	$21.30	$20.58	$21.21	$21.21	1,024,130
2020-07-31	$20.76	$21.01	$20.30	$20.99	$20.99	1,078,782
2020-07-30	$21.41	$21.55	$20.49	$20.96	$20.96	599,462
2020-07-29	$21.58	$21.92	$21.37	$21.78	$21.78	721,668
2020-07-28	$21.94	$22.04	$21.42	$21.49	$21.49	408,839
2020-07-27	$21.83	$22.22	$21.44	$22.20	$22.20	755,022
2020-07-24	$21.85	$22.13	$21.73	$21.93	$21.93	741,599
2020-07-23	$21.67	$22.07	$21.58	$21.74	$21.74	539,571
2020-07-22	$22.26	$22.54	$21.72	$21.74	$21.74	805,224
2020-07-21	$22.06	$22.49	$21.95	$22.41	$22.41	837,915
2020-07-20	$22.16	$22.39	$21.69	$21.75	$21.75	876,532
2020-07-17	$21.96	$22.54	$21.93	$22.39	$22.39	1,073,000
2020-07-16	$21.54	$22.10	$21.40	$21.93	$21.93	1,172,200
2020-07-15	$22.04	$22.28	$21.29	$21.64	$21.64	740,900
2020-07-14	$21.02	$21.60	$20.62	$21.49	$21.49	722,500
2020-07-13	$21.00	$21.36	$20.39	$20.85	$20.85	1,303,000
2020-07-10	$19.17	$20.93	$19.17	$20.81	$20.81	1,514,900
2020-07-09	$19.33	$19.50	$18.66	$19.25	$19.25	1,407,400
2020-07-08	$20.05	$20.32	$19.26	$19.51	$19.51	921,800
2020-07-07	$20.70	$20.86	$19.99	$20.03	$20.03	1,224,000
2020-07-06	$21.03	$21.33	$20.54	$21.01	$21.01	1,054,100
2020-07-02	$20.74	$21.02	$20.09	$20.55	$20.55	632,800
2020-07-01	$21.04	$21.35	$20.05	$20.19	$20.19	997,300
2020-06-30	$20.92	$21.30	$20.59	$21.11	$21.11	1,063,200
2020-06-29	$20.05	$21.54	$20.05	$21.10	$21.10	1,213,500
2020-06-26	$20.70	$20.90	$19.59	$19.67	$19.67	7,795,341
2020-06-25	$20.91	$21.18	$20.03	$21.01	$21.01	1,787,807
2020-06-24	$21.56	$21.72	$20.93	$21.14	$21.14	1,265,830
2020-06-23	$22.42	$23.06	$21.82	$21.89	$21.89	1,177,997
2020-06-22	$22.63	$22.63	$22.06	$22.11	$22.11	1,652,521
2020-06-19	$22.41	$22.95	$21.92	$22.72	$22.72	3,732,742
2020-06-18	$22.24	$22.61	$22.02	$22.16	$22.16	1,346,841
2020-06-17	$23.06	$23.18	$22.25	$22.73	$22.73	858,579
2020-06-16	$24.64	$24.64	$22.69	$22.96	$22.96	810,761
2020-06-15	$20.96	$23.35	$20.38	$23.28	$23.28	1,776,551
2020-06-12	$21.91	$22.10	$20.79	$21.49	$21.49	610,643
2020-06-11	$21.66	$22.27	$20.77	$20.91	$20.91	642,638
2020-06-10	$24.37	$24.40	$22.79	$22.81	$22.81	717,507
2020-06-09	$24.99	$25.30	$24.44	$24.68	$24.68	1,052,684
2020-06-08	$25.27	$25.75	$25.00	$25.62	$25.62	1,327,891
2020-06-05	$24.45	$25.33	$23.72	$24.56	$24.56	1,206,683
2020-06-04	$23.13	$24.17	$22.88	$24.01	$24.01	908,151
2020-06-03	$22.28	$23.49	$22.02	$23.45	$23.45	975,927
2020-06-02	$21.30	$22.08	$21.24	$21.78	$21.78	705,684
2020-06-01	$20.40	$21.28	$20.31	$20.96	$20.96	754,428
2020-05-29	$20.75	$20.82	$20.16	$20.40	$20.40	1,325,388
2020-05-28	$22.20	$22.27	$20.92	$20.95	$20.95	808,646
2020-05-27	$22.54	$23.06	$22.02	$22.22	$22.22	1,168,615
2020-05-26	$20.42	$21.89	$20.32	$21.61	$21.61	924,845
2020-05-22	$20.11	$20.43	$19.49	$19.71	$19.71	822,592
2020-05-21	$19.50	$20.63	$19.50	$20.13	$20.13	1,281,208
2020-05-20	$19.73	$20.06	$19.35	$19.55	$19.55	1,729,578
2020-05-19	$20.14	$20.14	$19.31	$19.32	$19.32	765,794
2020-05-18	$20.21	$20.98	$19.85	$20.19	$20.19	830,485
2020-05-15	$19.82	$20.04	$19.28	$19.35	$19.35	677,270
2020-05-14	$19.35	$20.48	$18.89	$20.07	$20.07	697,359
2020-05-13	$20.75	$20.99	$19.76	$19.87	$19.87	1,016,853
2020-05-12	$21.45	$21.97	$21.08	$21.13	$21.13	1,379,736
2020-05-11	$22.92	$22.92	$21.58	$21.65	$21.65	1,263,742
2020-05-08	$23.36	$23.81	$21.79	$23.66	$23.66	1,238,550
2020-05-07	$21.47	$22.18	$21.47	$22.05	$22.05	629,522
2020-05-06	$21.70	$22.03	$20.83	$21.07	$21.07	441,386
2020-05-05	$22.69	$22.91	$21.69	$21.70	$21.70	377,149
2020-05-04	$21.98	$22.49	$21.62	$22.08	$22.08	514,333
2020-05-01	$22.70	$22.91	$21.92	$22.54	$22.54	444,624
2020-04-30	$24.50	$24.62	$23.06	$23.36	$23.36	804,630
2020-04-29	$24.59	$25.16	$24.41	$24.86	$24.86	561,473
2020-04-28	$23.03	$24.09	$23.00	$23.75	$23.75	539,228
2020-04-27	$21.46	$22.66	$21.21	$22.44	$22.44	530,848
2020-04-24	$21.07	$21.22	$20.52	$21.02	$21.02	459,201
2020-04-23	$20.49	$21.29	$20.49	$20.85	$20.85	402,580
2020-04-22	$20.85	$21.15	$20.43	$20.48	$20.48	516,893
2020-04-21	$20.05	$20.60	$20.03	$20.26	$20.26	496,599
2020-04-20	$21.14	$21.33	$20.59	$20.66	$20.66	638,244
2020-04-17	$21.24	$22.23	$21.06	$21.69	$21.69	1,157,733
2020-04-16	$21.19	$21.30	$20.00	$20.51	$20.51	642,620
2020-04-15	$21.47	$21.80	$20.70	$21.26	$21.26	582,951
2020-04-14	$22.78	$22.98	$21.86	$22.29	$22.29	691,716
2020-04-13	$22.89	$23.30	$21.97	$22.59	$22.59	716,262
2020-04-09	$23.36	$24.46	$22.22	$22.76	$22.76	760,725
2020-04-08	$21.60	$23.16	$21.23	$22.82	$22.82	530,506
2020-04-07	$22.32	$22.97	$20.88	$21.14	$21.14	980,807
2020-04-06	$21.50	$22.20	$20.99	$21.85	$21.85	1,279,686
2020-04-03	$20.67	$20.98	$19.71	$20.65	$20.65	942,674
2020-04-02	$19.83	$21.43	$19.51	$20.88	$20.88	612,665
2020-04-01	$20.28	$20.58	$19.43	$19.77	$19.77	631,846
2020-03-31	$22.02	$22.06	$21.25	$21.64	$21.15	1,041,817
2020-03-30	$21.88	$22.12	$20.60	$22.02	$21.52	704,353
2020-03-27	$21.17	$22.24	$21.00	$21.55	$21.07	591,389
2020-03-26	$21.17	$22.61	$21.08	$22.10	$21.60	854,579
2020-03-25	$19.83	$21.89	$18.40	$20.96	$20.49	945,022
2020-03-24	$19.73	$19.88	$18.57	$19.75	$19.31	1,161,457
2020-03-23	$21.42	$21.68	$18.43	$18.58	$18.16	1,370,983
2020-03-20	$23.90	$24.62	$21.17	$21.39	$20.91	1,082,354
2020-03-19	$24.35	$24.70	$21.77	$23.51	$22.98	1,439,404
2020-03-18	$26.89	$29.26	$23.23	$24.74	$24.18	2,138,671
2020-03-17	$25.68	$29.20	$25.11	$28.87	$28.22	1,356,399
2020-03-16	$24.24	$27.04	$23.99	$24.85	$24.29	1,392,489
2020-03-13	$24.06	$27.45	$24.06	$27.39	$26.77	1,586,602
2020-03-12	$23.36	$23.67	$21.00	$23.01	$22.49	1,157,510
2020-03-11	$27.25	$27.27	$24.45	$24.89	$24.33	1,141,686
2020-03-10	$27.91	$28.05	$26.39	$27.98	$27.35	1,163,533
2020-03-09	$26.66	$27.48	$25.82	$26.69	$26.09	1,415,872
2020-03-06	$27.49	$29.05	$27.24	$28.73	$28.08	1,020,856
2020-03-05	$28.35	$28.86	$27.96	$28.31	$27.67	1,413,674
2020-03-04	$29.80	$29.89	$28.99	$29.62	$28.95	900,532
2020-03-03	$30.27	$30.52	$28.61	$29.17	$28.51	1,117,197
2020-03-02	$29.18	$30.26	$28.35	$30.23	$29.55	1,602,268
2020-02-28	$27.85	$29.04	$27.33	$28.77	$28.12	1,759,531
2020-02-27	$29.14	$29.78	$28.29	$28.34	$27.70	1,422,026
2020-02-26	$30.68	$31.04	$29.78	$29.97	$29.30	992,610
2020-02-25	$32.36	$32.36	$30.22	$30.58	$29.89	1,019,648
2020-02-24	$32.33	$32.41	$31.86	$32.12	$31.40	760,974
2020-02-21	$32.91	$33.74	$32.86	$33.42	$32.67	924,803
2020-02-20	$33.10	$34.15	$33.05	$33.17	$32.42	1,291,586
2020-02-19	$33.81	$34.04	$33.20	$33.25	$32.50	914,925
2020-02-18	$34.05	$34.39	$33.41	$33.72	$32.96	1,262,169
2020-02-14	$34.65	$34.65	$34.00	$34.20	$33.43	862,977
2020-02-13	$35.77	$35.89	$34.33	$34.42	$33.65	819,922
2020-02-12	$35.97	$36.78	$35.95	$36.04	$35.23	560,643
2020-02-11	$35.03	$36.06	$35.03	$35.58	$34.78	888,066
2020-02-10	$33.56	$35.57	$33.56	$34.62	$33.84	1,484,103
2020-02-07	$35.62	$35.94	$33.55	$33.83	$33.07	2,052,738
2020-02-06	$37.00	$37.16	$36.14	$36.31	$35.49	975,747
2020-02-05	$35.99	$36.92	$35.93	$36.68	$35.85	977,474
2020-02-04	$35.75	$35.97	$35.47	$35.53	$34.73	557,173
2020-02-03	$34.84	$35.59	$34.68	$35.07	$34.28	686,791
2020-01-31	$35.39	$35.57	$34.49	$34.82	$34.04	1,441,116
2020-01-30	$36.01	$36.13	$35.02	$35.77	$34.97	796,194
2020-01-29	$36.81	$37.27	$36.34	$36.35	$35.53	549,644
2020-01-28	$36.49	$36.88	$35.87	$36.76	$35.93	556,186
2020-01-27	$36.70	$37.00	$36.11	$36.12	$35.31	1,126,579
2020-01-24	$39.24	$39.38	$37.36	$37.63	$36.78	2,087,941
2020-01-23	$39.49	$39.75	$38.93	$39.56	$38.67	710,964
2020-01-22	$39.25	$39.91	$39.10	$39.88	$38.98	1,212,722
2020-01-21	$39.36	$39.36	$38.50	$38.98	$38.10	826,178
2020-01-17	$39.53	$40.05	$39.22	$39.87	$38.97	658,804
2020-01-16	$38.81	$39.45	$38.81	$39.33	$38.45	866,801
2020-01-15	$38.40	$38.83	$38.26	$38.64	$37.77	518,755
2020-01-14	$38.10	$38.75	$38.06	$38.57	$37.70	892,510
2020-01-13	$37.71	$38.36	$37.60	$38.34	$37.48	630,853
2020-01-10	$37.91	$37.96	$37.27	$37.56	$36.72	739,891
2020-01-09	$37.82	$37.91	$37.26	$37.91	$37.06	523,595
2020-01-08	$36.58	$37.87	$36.47	$37.78	$36.93	893,101
2020-01-07	$36.45	$36.70	$36.16	$36.55	$35.73	431,551
2020-01-06	$37.00	$37.09	$36.32	$36.59	$35.77	578,030
2020-01-03	$37.50	$37.77	$37.39	$37.44	$36.60	525,309
2020-01-02	$38.43	$38.61	$37.90	$38.00	$37.15	498,784
2019-12-31	$37.70	$38.39	$37.70	$38.24	$37.38	558,731
2019-12-30	$38.50	$38.67	$38.24	$38.34	$37.04	464,075
2019-12-27	$38.76	$39.00	$38.42	$38.42	$37.11	290,479
2019-12-26	$38.83	$39.03	$38.59	$38.66	$37.35	390,689
2019-12-24	$38.79	$38.91	$38.63	$38.78	$37.46	146,944
2019-12-23	$38.97	$39.07	$38.21	$38.59	$37.28	409,786
2019-12-20	$39.37	$39.66	$38.80	$38.83	$37.51	1,684,502
2019-12-19	$39.28	$39.29	$38.96	$39.15	$37.82	585,787
2019-12-18	$38.43	$39.05	$38.22	$39.03	$37.70	616,858
2019-12-17	$38.60	$38.98	$38.35	$38.47	$37.16	624,416
2019-12-16	$38.76	$39.18	$38.52	$38.56	$37.25	766,771
2019-12-13	$39.24	$39.37	$38.42	$38.53	$37.22	744,256
2019-12-12	$38.37	$39.41	$38.23	$39.24	$37.91	518,958
2019-12-11	$38.28	$38.44	$37.99	$38.31	$37.01	463,271
2019-12-10	$38.71	$38.87	$38.18	$38.29	$36.99	401,865
2019-12-09	$38.19	$38.93	$38.19	$38.87	$37.55	656,224
2019-12-06	$38.14	$38.82	$38.14	$38.20	$36.90	537,275
2019-12-05	$37.75	$37.95	$37.56	$37.88	$36.59	367,453
2019-12-04	$37.52	$38.24	$37.51	$37.60	$36.32	480,351
2019-12-03	$37.12	$37.28	$36.71	$37.27	$36.00	594,089
2019-12-02	$37.48	$38.02	$37.42	$37.59	$36.31	626,157
2019-11-29	$37.95	$38.06	$37.32	$37.32	$36.05	284,870
2019-11-27	$38.71	$38.71	$37.99	$38.12	$36.82	431,861
2019-11-26	$37.99	$38.49	$37.77	$38.44	$37.13	517,073
2019-11-25	$37.43	$38.38	$37.31	$38.18	$36.88	572,629
2019-11-22	$37.04	$37.67	$36.90	$37.50	$36.23	668,737
2019-11-21	$37.19	$37.34	$36.76	$36.89	$35.64	830,323
2019-11-20	$37.74	$37.82	$37.04	$37.12	$35.86	863,565
2019-11-19	$38.61	$38.63	$37.98	$38.03	$36.74	615,571
2019-11-18	$38.25	$38.73	$37.86	$38.57	$37.26	457,631
2019-11-15	$38.21	$38.40	$37.93	$38.32	$37.02	1,509,627
2019-11-14	$38.16	$38.36	$38.00	$38.11	$36.81	602,419
2019-11-13	$37.96	$38.37	$37.71	$38.19	$36.89	609,407
2019-11-12	$38.31	$38.62	$38.12	$38.32	$37.02	1,150,283
2019-11-11	$38.27	$38.98	$38.27	$38.47	$37.16	658,072
2019-11-08	$39.29	$39.34	$38.56	$38.74	$37.42	657,382
2019-11-07	$39.00	$39.55	$38.66	$39.49	$38.15	687,140
2019-11-06	$37.89	$38.65	$37.76	$38.30	$37.00	599,461
2019-11-05	$37.19	$38.08	$37.08	$38.03	$36.74	711,013
2019-11-04	$37.13	$37.28	$36.88	$36.93	$35.67	591,064
2019-11-01	$36.69	$37.05	$36.53	$36.94	$35.68	561,948
2019-10-31	$36.81	$36.88	$35.89	$36.39	$35.15	1,024,365
2019-10-30	$36.88	$37.04	$36.41	$36.78	$35.53	608,565
2019-10-29	$37.39	$37.70	$36.84	$37.13	$35.87	738,464
2019-10-28	$38.23	$39.10	$37.52	$37.66	$36.38	1,100,173
2019-10-25	$37.69	$41.00	$37.13	$37.90	$36.61	1,786,916
2019-10-24	$35.81	$35.94	$35.03	$35.91	$34.69	1,608,525
2019-10-23	$34.93	$35.84	$34.74	$35.64	$34.43	926,566
2019-10-22	$34.76	$35.33	$34.57	$34.94	$33.75	588,729
2019-10-21	$34.85	$35.33	$34.52	$34.65	$33.47	788,240
2019-10-18	$34.24	$34.51	$34.06	$34.38	$33.21	592,025
2019-10-17	$34.43	$34.70	$34.13	$34.31	$33.14	421,141
2019-10-16	$33.97	$34.65	$33.88	$34.33	$33.16	514,491
2019-10-15	$34.66	$34.69	$34.20	$34.21	$33.05	636,298
2019-10-14	$34.92	$35.15	$34.58	$34.64	$33.46	453,766
2019-10-11	$34.63	$35.65	$34.63	$35.14	$33.95	900,919
2019-10-10	$33.50	$34.35	$33.50	$33.92	$32.77	687,398
2019-10-09	$32.78	$33.60	$32.52	$33.38	$32.25	839,963
2019-10-08	$33.57	$33.81	$32.32	$32.32	$31.22	832,059
2019-10-07	$34.01	$34.37	$33.77	$33.78	$32.63	779,540
2019-10-04	$34.99	$35.08	$33.74	$34.23	$33.07	728,007
2019-10-03	$32.91	$34.72	$32.91	$34.25	$33.09	1,324,692
2019-10-02	$33.47	$33.54	$32.83	$33.22	$32.09	661,956
2019-10-01	$35.41	$35.90	$33.49	$33.57	$32.43	741,608
2019-09-30	$35.56	$35.92	$35.43	$35.81	$34.13	857,127
2019-09-27	$35.05	$35.72	$34.92	$35.47	$33.81	703,474
2019-09-26	$34.62	$35.01	$34.59	$34.84	$33.21	504,205
2019-09-25	$33.78	$34.93	$33.78	$34.89	$33.25	640,927
2019-09-24	$35.27	$35.27	$33.82	$33.86	$32.27	1,015,746
2019-09-23	$34.14	$35.29	$34.10	$35.05	$33.41	679,561
2019-09-20	$34.32	$35.26	$34.30	$34.41	$32.80	1,330,868
2019-09-19	$34.69	$34.79	$34.17	$34.28	$32.67	607,496
2019-09-18	$35.21	$35.21	$34.70	$34.74	$33.11	640,532
2019-09-17	$35.17	$35.53	$34.60	$35.29	$33.63	721,892
2019-09-16	$35.84	$36.24	$35.48	$35.67	$34.00	676,416
2019-09-13	$36.00	$36.63	$35.94	$36.09	$34.40	789,378
2019-09-12	$35.57	$35.90	$35.05	$35.62	$33.95	566,353
2019-09-11	$35.46	$35.92	$34.66	$35.78	$34.10	571,684
2019-09-10	$34.25	$35.51	$34.25	$35.47	$33.81	600,164
2019-09-09	$33.96	$34.31	$33.81	$34.17	$32.57	657,506
2019-09-06	$33.77	$33.98	$33.46	$33.63	$32.05	576,778
2019-09-05	$33.36	$34.13	$33.36	$33.84	$32.25	456,368
2019-09-04	$32.80	$33.13	$32.59	$32.86	$31.32	666,148
2019-09-03	$32.71	$32.82	$32.09	$32.41	$30.89	718,120
2019-08-30	$33.29	$33.74	$32.68	$32.95	$31.40	1,144,932
2019-08-29	$32.69	$33.41	$32.69	$33.26	$31.70	758,587
2019-08-28	$31.74	$32.79	$31.72	$32.36	$30.84	562,881
2019-08-27	$32.85	$33.00	$31.88	$31.89	$30.39	616,221
2019-08-26	$32.20	$32.94	$32.20	$32.56	$31.03	756,355
2019-08-23	$33.02	$33.22	$31.89	$31.93	$30.43	758,496
2019-08-22	$33.45	$33.71	$33.18	$33.26	$31.70	584,676
2019-08-21	$33.46	$33.91	$33.27	$33.47	$31.90	659,517
2019-08-20	$33.87	$33.87	$33.20	$33.23	$31.67	750,041
2019-08-19	$34.29	$34.29	$33.84	$33.91	$32.32	734,404
2019-08-16	$33.42	$33.77	$33.17	$33.54	$31.97	882,799
2019-08-15	$34.00	$34.17	$33.22	$33.24	$31.68	628,350
2019-08-14	$34.66	$34.85	$33.73	$33.92	$32.33	760,253
2019-08-13	$34.84	$36.15	$34.55	$35.24	$33.59	694,906
2019-08-12	$35.27	$35.31	$34.78	$34.91	$33.27	837,436
2019-08-09	$36.60	$36.67	$35.19	$35.46	$33.80	866,933
2019-08-08	$36.25	$37.02	$36.09	$36.90	$35.17	756,775
2019-08-07	$35.54	$36.08	$35.18	$35.93	$34.24	787,856
2019-08-06	$36.00	$36.26	$35.32	$35.94	$34.25	1,022,711
2019-08-05	$35.26	$36.85	$35.25	$36.16	$34.46	975,209
2019-08-02	$37.26	$37.30	$35.89	$35.99	$34.30	1,143,099
2019-08-01	$40.25	$40.55	$37.30	$37.67	$35.90	2,292,300
2019-07-31	$42.86	$43.01	$42.25	$42.45	$40.46	788,437
2019-07-30	$41.83	$42.98	$41.61	$42.74	$40.74	568,581
2019-07-29	$42.31	$42.43	$41.63	$41.98	$40.01	463,770
2019-07-26	$42.43	$42.79	$42.10	$42.43	$40.44	337,795
2019-07-25	$42.48	$42.62	$41.89	$42.27	$40.29	491,763
2019-07-24	$41.43	$42.76	$41.43	$42.55	$40.55	633,723
2019-07-23	$41.11	$41.87	$41.01	$41.73	$39.77	399,220
2019-07-22	$41.22	$41.38	$40.85	$40.86	$38.94	431,785
2019-07-19	$41.40	$41.60	$41.15	$41.21	$39.28	487,199
2019-07-18	$40.33	$41.43	$40.22	$41.28	$39.34	609,061
2019-07-17	$41.75	$41.82	$40.42	$40.45	$38.55	859,743
2019-07-16	$41.25	$42.62	$41.20	$41.80	$39.84	1,074,158
2019-07-15	$41.57	$41.75	$40.75	$41.31	$39.37	620,869
2019-07-12	$41.58	$41.87	$41.31	$41.54	$39.59	576,863
2019-07-11	$42.12	$42.12	$41.28	$41.77	$39.81	667,081
2019-07-10	$42.43	$42.70	$42.07	$42.17	$40.19	588,379
2019-07-09	$42.63	$42.63	$41.74	$42.14	$40.16	777,205
2019-07-08	$42.81	$43.07	$42.51	$42.75	$40.74	590,369
2019-07-05	$43.26	$43.26	$42.29	$42.84	$40.83	524,227
2019-07-03	$42.00	$43.64	$42.00	$43.53	$41.49	516,777
2019-07-02	$43.76	$44.01	$43.42	$43.66	$41.61	707,370
2019-07-01	$44.39	$44.68	$43.72	$44.34	$42.26	632,612
2019-06-28	$43.95	$44.71	$43.95	$44.53	$42.01	669,454
2019-06-27	$43.49	$44.03	$43.37	$44.03	$41.54	318,530
2019-06-26	$43.29	$43.96	$43.25	$43.35	$40.90	422,335
2019-06-25	$43.15	$43.55	$43.04	$43.15	$40.71	380,298
2019-06-24	$43.93	$44.00	$42.96	$42.98	$40.55	497,086
2019-06-21	$43.79	$44.14	$43.46	$43.85	$41.37	683,031
2019-06-20	$44.33	$44.55	$43.62	$43.88	$41.40	539,438
2019-06-19	$43.33	$44.17	$43.25	$43.97	$41.48	503,584
2019-06-18	$43.43	$43.90	$43.21	$43.26	$40.81	495,894
2019-06-17	$43.46	$43.55	$42.63	$43.13	$40.69	538,599
2019-06-14	$43.86	$44.10	$43.24	$43.51	$41.05	431,498
2019-06-13	$44.17	$44.58	$43.37	$44.23	$41.73	532,907
2019-06-12	$43.00	$44.13	$43.00	$44.05	$41.56	482,170
2019-06-11	$43.63	$44.06	$43.01	$43.10	$40.66	656,447
2019-06-10	$44.35	$44.76	$43.21	$43.61	$41.14	384,272
2019-06-07	$43.97	$44.41	$43.56	$44.15	$41.65	398,100
2019-06-06	$43.28	$44.01	$43.25	$43.82	$41.34	750,890
2019-06-05	$43.45	$43.45	$42.65	$43.39	$40.93	470,247
2019-06-04	$42.47	$43.38	$42.37	$43.37	$40.92	718,333
2019-06-03	$41.90	$42.54	$41.71	$41.97	$39.59	641,137
2019-05-31	$41.54	$42.33	$41.32	$42.05	$39.67	1,492,879
2019-05-30	$42.12	$42.56	$41.63	$41.87	$39.50	275,371
2019-05-29	$41.69	$42.32	$41.54	$42.07	$39.69	396,922
2019-05-28	$42.61	$42.72	$42.04	$42.10	$39.72	577,195
2019-05-24	$42.52	$42.82	$42.00	$42.64	$40.23	308,136
2019-05-23	$42.51	$42.90	$42.05	$42.33	$39.93	505,575
2019-05-22	$43.77	$44.01	$43.03	$43.05	$40.61	346,073
2019-05-21	$43.16	$44.11	$43.03	$43.98	$41.49	437,174
2019-05-20	$43.47	$43.60	$42.90	$43.04	$40.60	643,531
2019-05-17	$44.15	$44.69	$43.89	$44.03	$41.54	501,779
2019-05-16	$45.43	$45.57	$44.54	$44.66	$42.13	795,942
2019-05-15	$45.19	$45.46	$44.76	$45.13	$42.58	613,814
2019-05-14	$44.90	$45.73	$44.58	$45.58	$43.00	516,459
2019-05-13	$45.80	$45.80	$44.37	$44.82	$42.28	509,042
2019-05-10	$46.34	$46.74	$45.65	$46.50	$43.87	601,164
2019-05-09	$45.93	$47.18	$45.63	$46.61	$43.97	568,030
2019-05-08	$46.44	$46.83	$45.92	$45.97	$43.37	503,318
2019-05-07	$46.60	$47.38	$46.43	$46.85	$44.20	826,668
2019-05-06	$46.25	$47.29	$46.25	$47.14	$44.47	599,179
2019-05-03	$46.40	$47.15	$46.06	$47.09	$44.43	1,085,331
2019-05-02	$45.74	$46.10	$44.88	$45.13	$42.58	772,030
2019-05-01	$48.31	$48.73	$45.53	$45.59	$43.01	1,200,922
2019-04-30	$49.47	$49.47	$48.17	$48.90	$46.13	785,575
2019-04-29	$48.64	$48.81	$48.17	$48.65	$45.90	393,636
2019-04-26	$48.68	$49.38	$48.66	$49.06	$46.28	349,850
2019-04-25	$48.02	$48.75	$47.54	$48.48	$45.74	627,704
2019-04-24	$48.43	$48.62	$47.95	$47.96	$45.25	310,728
2019-04-23	$47.78	$48.76	$47.46	$48.63	$45.88	515,238
2019-04-22	$48.15	$48.48	$47.34	$47.56	$44.87	495,090
2019-04-18	$47.92	$48.18	$47.67	$48.05	$45.33	331,332
2019-04-17	$48.59	$48.96	$47.74	$47.81	$45.10	583,940
2019-04-16	$48.44	$48.70	$47.52	$48.56	$45.81	613,383
2019-04-15	$49.61	$49.92	$48.73	$48.97	$46.20	348,139
2019-04-12	$49.59	$50.10	$49.25	$49.47	$46.67	321,159
2019-04-11	$49.31	$49.85	$49.19	$49.33	$46.54	370,567
2019-04-10	$49.26	$49.47	$48.39	$49.12	$46.34	704,899
2019-04-09	$49.26	$49.77	$48.76	$49.00	$46.23	604,037
2019-04-08	$49.66	$49.82	$49.25	$49.59	$46.78	810,425
2019-04-05	$50.00	$50.15	$49.48	$49.66	$46.85	407,330
2019-04-04	$49.86	$50.22	$49.37	$49.71	$46.90	655,298
2019-04-03	$50.32	$50.43	$49.45	$49.94	$47.11	711,491
2019-04-02	$50.60	$50.71	$49.44	$49.83	$47.01	621,520
2019-04-01	$49.52	$50.59	$49.52	$50.56	$47.70	503,660
2019-03-29	$49.85	$49.85	$49.28	$49.65	$46.44	697,482
2019-03-28	$49.12	$49.56	$48.49	$49.28	$46.09	517,634
2019-03-27	$49.49	$49.98	$48.73	$49.02	$45.85	359,498
2019-03-26	$49.04	$49.55	$48.87	$49.43	$46.23	753,315
2019-03-25	$48.51	$48.79	$47.77	$48.45	$45.32	487,352
2019-03-22	$49.73	$49.73	$48.44	$48.49	$45.36	437,290
2019-03-21	$48.73	$50.02	$48.73	$49.97	$46.74	470,760
2019-03-20	$49.70	$49.70	$48.45	$48.84	$45.68	678,813
2019-03-19	$49.90	$50.55	$49.46	$49.69	$46.48	442,850
2019-03-18	$49.46	$49.99	$49.43	$49.83	$46.61	377,253
2019-03-15	$50.11	$50.28	$49.06	$49.34	$46.15	1,308,722
2019-03-14	$50.17	$50.45	$49.61	$49.99	$46.76	479,171
2019-03-13	$50.60	$50.85	$50.13	$50.32	$47.07	945,812
2019-03-12	$50.46	$50.73	$50.29	$50.37	$47.11	598,913
2019-03-11	$50.23	$51.14	$50.23	$50.51	$47.25	545,912
2019-03-08	$49.65	$50.04	$49.56	$49.91	$46.68	612,572
2019-03-07	$50.50	$50.64	$49.54	$50.04	$46.81	1,208,877
2019-03-06	$51.10	$51.36	$50.71	$50.71	$47.43	524,753
2019-03-05	$50.82	$51.37	$50.68	$51.03	$47.73	479,029
2019-03-04	$51.32	$51.65	$50.26	$50.91	$47.62	658,510
2019-03-01	$51.29	$51.64	$51.13	$51.28	$47.97	1,037,002
2019-02-28	$51.74	$51.86	$50.76	$50.91	$47.62	868,002
2019-02-27	$52.05	$52.29	$51.52	$51.93	$48.57	682,917
2019-02-26	$52.21	$52.68	$51.91	$51.94	$48.58	614,289
2019-02-25	$52.97	$53.11	$52.14	$52.19	$48.82	1,080,222
2019-02-22	$53.54	$53.68	$52.37	$52.69	$49.28	694,118
2019-02-21	$53.25	$53.89	$52.91	$53.44	$49.99	511,733
2019-02-20	$52.25	$53.68	$52.21	$53.57	$50.11	875,601
2019-02-19	$51.64	$52.55	$51.44	$52.36	$48.98	608,445
2019-02-15	$51.61	$52.30	$51.56	$51.81	$48.46	511,132
2019-02-14	$51.20	$51.91	$51.08	$51.27	$47.96	711,206
2019-02-13	$52.00	$52.25	$51.28	$51.50	$48.17	674,866
2019-02-12	$50.61	$51.86	$50.60	$51.67	$48.33	1,090,708
2019-02-11	$50.07	$50.58	$49.67	$50.35	$47.10	853,840
2019-02-08	$49.74	$50.28	$49.18	$49.65	$46.44	629,242
2019-02-07	$49.81	$50.41	$49.29	$49.99	$46.76	1,366,015
2019-02-06	$49.45	$50.16	$49.06	$49.79	$46.57	1,009,245
2019-02-05	$47.76	$50.11	$46.98	$50.09	$46.85	1,789,934
2019-02-04	$46.89	$46.89	$46.03	$46.52	$43.51	826,672
2019-02-01	$47.00	$47.16	$45.90	$46.52	$43.51	637,977
2019-01-31	$46.20	$47.02	$45.92	$46.90	$43.87	919,571
2019-01-30	$46.42	$46.62	$45.77	$46.30	$43.31	632,054
2019-01-29	$44.77	$46.05	$44.46	$45.95	$42.98	1,334,852
2019-01-28	$44.90	$44.94	$44.12	$44.54	$41.66	803,108
2019-01-25	$45.03	$45.77	$45.03	$45.34	$42.41	309,842
2019-01-24	$44.47	$45.04	$44.21	$44.74	$41.85	579,336
2019-01-23	$45.25	$45.51	$44.52	$44.56	$41.68	510,003
2019-01-22	$44.99	$45.27	$44.32	$45.06	$42.15	713,760
2019-01-18	$44.88	$45.57	$44.73	$45.39	$42.46	527,272
2019-01-17	$43.48	$44.93	$43.48	$44.62	$41.74	664,649
2019-01-16	$43.64	$44.33	$43.47	$43.91	$41.07	695,001
2019-01-15	$43.27	$44.04	$42.61	$43.46	$40.65	1,053,726
2019-01-14	$43.06	$43.83	$42.71	$43.65	$40.83	979,900
2019-01-11	$42.00	$44.21	$41.84	$43.35	$40.55	2,611,885
2019-01-10	$37.52	$41.99	$37.34	$41.96	$39.25	2,714,964
2019-01-09	$37.08	$37.67	$36.58	$37.44	$35.02	1,019,111
2019-01-08	$36.49	$37.17	$36.40	$37.11	$34.71	695,451
2019-01-07	$36.40	$36.73	$35.95	$36.12	$33.79	988,154
2019-01-04	$35.41	$36.49	$35.37	$36.24	$33.90	681,632
2019-01-03	$34.78	$35.25	$34.10	$34.85	$32.60	713,730
2019-01-02	$34.38	$34.99	$33.81	$34.92	$32.66	572,926
2018-12-31	$34.83	$35.13	$34.30	$35.13	$32.86	753,771
2018-12-28	$35.76	$36.03	$34.71	$34.93	$32.27	634,477
2018-12-27	$35.42	$35.82	$34.68	$35.79	$33.07	701,422
2018-12-26	$34.96	$36.07	$34.57	$36.07	$33.33	952,135
2018-12-24	$34.85	$35.25	$34.21	$34.79	$32.14	515,706
2018-12-21	$35.69	$35.94	$34.70	$34.86	$32.21	1,315,372
2018-12-20	$36.31	$36.70	$35.14	$35.78	$33.06	775,276
2018-12-19	$37.43	$37.79	$36.43	$36.54	$33.76	1,022,836
2018-12-18	$37.33	$38.05	$37.32	$37.69	$34.82	775,565
2018-12-17	$38.31	$38.52	$36.95	$37.12	$34.30	863,814
2018-12-14	$38.33	$39.10	$38.25	$38.65	$35.71	825,085
2018-12-13	$39.71	$40.08	$38.49	$38.51	$35.58	886,065
2018-12-12	$39.98	$40.76	$39.77	$39.82	$36.79	1,002,443
2018-12-11	$40.59	$40.74	$39.34	$39.49	$36.49	916,336
2018-12-10	$40.73	$40.86	$39.46	$39.98	$36.94	827,997
2018-12-07	$41.75	$42.15	$40.71	$40.84	$37.73	659,025
2018-12-06	$41.96	$42.09	$41.14	$41.91	$38.72	802,792
2018-12-04	$44.10	$44.19	$42.03	$42.65	$39.41	1,306,299
2018-12-03	$44.44	$44.77	$43.35	$44.19	$40.83	646,104
2018-11-30	$43.37	$43.78	$42.92	$43.58	$40.26	587,505
2018-11-29	$43.52	$44.10	$43.23	$43.44	$40.14	693,703
2018-11-28	$43.41	$43.68	$42.45	$43.53	$40.22	651,202
2018-11-27	$43.88	$44.06	$42.91	$43.22	$39.93	783,842
2018-11-26	$44.36	$44.73	$43.94	$44.07	$40.72	672,661
2018-11-23	$43.93	$44.20	$43.47	$43.98	$40.63	276,513
2018-11-21	$44.20	$44.73	$44.03	$44.12	$40.76	530,175
2018-11-20	$44.36	$44.88	$43.65	$44.07	$40.72	609,515
2018-11-19	$45.73	$45.81	$44.71	$44.99	$41.57	632,228
2018-11-16	$45.95	$46.53	$45.44	$45.78	$42.30	917,037
2018-11-15	$45.71	$46.52	$45.10	$46.27	$42.75	1,204,867
2018-11-14	$46.77	$47.05	$45.58	$46.09	$42.58	471,441
2018-11-13	$46.64	$47.07	$46.17	$46.28	$42.76	665,391
2018-11-12	$47.64	$47.64	$46.11	$46.24	$42.72	860,227
2018-11-09	$49.04	$49.19	$47.50	$47.76	$44.13	889,736
2018-11-08	$49.57	$49.98	$49.10	$49.27	$45.52	425,364
2018-11-07	$48.72	$49.90	$48.65	$49.86	$46.07	701,873
2018-11-06	$48.54	$49.01	$48.25	$48.68	$44.98	794,163
2018-11-05	$48.03	$49.08	$47.98	$48.72	$45.01	686,115
2018-11-02	$47.81	$49.89	$47.81	$48.00	$44.35	883,819
2018-11-01	$46.97	$47.50	$43.29	$47.02	$43.44	2,283,984
2018-10-31	$45.74	$46.57	$45.19	$46.31	$42.79	948,701
2018-10-30	$44.28	$45.29	$44.16	$45.28	$41.84	626,641
2018-10-29	$45.76	$46.36	$43.56	$44.12	$40.76	655,021
2018-10-26	$45.59	$45.84	$44.60	$45.12	$41.69	856,349
2018-10-25	$44.00	$46.53	$44.00	$46.25	$42.73	775,185
2018-10-24	$45.20	$45.39	$43.69	$43.74	$40.41	641,280
2018-10-23	$44.81	$45.38	$43.63	$45.15	$41.72	777,463
2018-10-22	$45.05	$45.45	$44.81	$45.33	$41.88	807,092
2018-10-19	$44.86	$45.01	$44.54	$44.92	$41.50	550,417
2018-10-18	$44.88	$45.34	$44.37	$44.68	$41.28	477,373
2018-10-17	$45.46	$45.56	$44.58	$44.96	$41.54	336,486
2018-10-16	$45.19	$45.52	$44.77	$45.50	$42.04	464,887
2018-10-15	$44.95	$45.39	$44.80	$45.16	$41.72	605,359
2018-10-12	$45.94	$46.03	$44.37	$44.81	$41.40	537,813
2018-10-11	$45.73	$45.88	$44.92	$45.02	$41.59	653,772
2018-10-10	$46.90	$47.35	$45.93	$45.93	$42.44	655,314
2018-10-09	$48.19	$48.46	$46.66	$47.01	$43.43	865,160
2018-10-08	$49.49	$49.55	$48.29	$48.68	$44.98	494,482
2018-10-05	$50.01	$50.44	$49.60	$49.64	$45.86	560,524
2018-10-04	$50.47	$50.64	$49.59	$49.94	$46.14	913,275
2018-10-03	$51.92	$52.45	$50.57	$50.68	$46.82	818,212
2018-10-02	$52.32	$52.63	$51.44	$51.57	$47.65	380,722
2018-10-01	$52.02	$52.81	$51.84	$52.38	$48.40	529,577
2018-09-28	$52.82	$52.95	$52.10	$52.17	$47.80	481,967
2018-09-27	$53.34	$53.55	$52.97	$52.97	$48.54	345,747
2018-09-26	$53.41	$53.73	$53.07	$53.30	$48.84	502,449
2018-09-25	$53.95	$54.17	$53.25	$53.41	$48.94	421,707
2018-09-24	$53.76	$54.05	$53.52	$53.82	$49.32	526,787
2018-09-21	$53.85	$53.99	$53.71	$53.75	$49.25	587,671
2018-09-20	$53.78	$54.10	$53.60	$53.73	$49.23	419,128
2018-09-19	$53.67	$54.02	$53.32	$53.61	$49.12	379,935
2018-09-18	$54.45	$54.50	$53.51	$53.54	$49.06	527,209
2018-09-17	$53.67	$54.45	$53.63	$54.39	$49.84	1,014,748
2018-09-14	$52.85	$53.66	$52.63	$53.55	$49.07	848,969
2018-09-13	$52.19	$52.68	$51.95	$52.63	$48.23	831,631
2018-09-12	$52.52	$53.20	$52.44	$53.09	$48.65	615,716
2018-09-11	$52.33	$52.82	$51.83	$52.51	$48.12	484,717
2018-09-10	$52.43	$53.05	$52.43	$52.55	$48.15	463,345
2018-09-07	$52.11	$52.72	$51.75	$52.21	$47.84	605,822
2018-09-06	$51.92	$52.08	$51.51	$51.74	$47.41	448,487
2018-09-05	$51.10	$51.97	$50.86	$51.81	$47.47	559,209
2018-09-04	$50.91	$51.27	$50.62	$51.10	$46.82	423,680
2018-08-31	$51.27	$51.46	$50.77	$50.90	$46.64	447,199
2018-08-30	$52.02	$52.11	$51.33	$51.45	$47.14	231,220
2018-08-29	$52.11	$52.24	$51.80	$52.06	$47.70	318,770
2018-08-28	$51.69	$52.05	$51.54	$51.99	$47.64	335,023
2018-08-27	$51.53	$51.93	$51.28	$51.62	$47.30	357,484
2018-08-24	$50.79	$51.23	$50.48	$51.21	$46.92	512,516
2018-08-23	$50.90	$51.15	$50.29	$50.46	$46.24	408,670
2018-08-22	$51.08	$51.43	$50.72	$50.90	$46.64	535,108
2018-08-21	$50.56	$51.15	$50.40	$51.03	$46.76	552,487
2018-08-20	$50.64	$50.84	$50.33	$50.44	$46.22	590,810
2018-08-17	$50.09	$50.90	$50.04	$50.53	$46.30	510,425
2018-08-16	$50.30	$50.63	$49.94	$50.40	$46.18	542,318
2018-08-15	$50.40	$50.51	$49.77	$49.99	$45.81	536,909
2018-08-14	$49.83	$50.56	$49.82	$50.55	$46.32	400,567
2018-08-13	$49.75	$50.17	$49.43	$49.73	$45.57	329,001
2018-08-10	$49.76	$49.88	$49.51	$49.67	$45.51	263,081
2018-08-09	$49.86	$50.29	$49.77	$49.87	$45.70	363,932
2018-08-08	$49.92	$50.05	$49.48	$49.80	$45.63	403,336
2018-08-07	$50.29	$50.58	$49.79	$49.82	$45.65	479,747
2018-08-06	$49.89	$50.75	$49.68	$50.44	$46.22	560,474
2018-08-03	$48.87	$49.96	$48.58	$49.95	$45.77	580,647
2018-08-02	$48.65	$49.00	$47.90	$48.57	$44.51	773,098
2018-08-01	$46.53	$49.14	$45.54	$48.93	$44.84	1,942,935
2018-07-31	$48.16	$48.34	$47.25	$48.22	$44.18	713,497
2018-07-30	$47.95	$48.65	$47.95	$48.11	$44.08	776,218
2018-07-27	$48.01	$48.15	$47.61	$47.70	$43.71	319,005
2018-07-26	$47.62	$48.11	$47.48	$47.93	$43.92	405,485
2018-07-25	$47.58	$47.71	$47.07	$47.61	$43.63	262,480
2018-07-24	$48.26	$48.26	$47.54	$47.77	$43.77	272,907
2018-07-23	$47.88	$47.96	$47.11	$47.85	$43.85	533,741
2018-07-20	$48.53	$48.53	$47.70	$47.94	$43.93	532,527
2018-07-19	$48.03	$48.65	$47.92	$48.60	$44.53	566,005
2018-07-18	$48.17	$48.50	$47.56	$47.91	$43.90	386,200
2018-07-17	$48.39	$48.71	$48.11	$48.41	$44.36	592,177
2018-07-16	$48.18	$48.74	$47.75	$48.12	$44.09	412,258
2018-07-13	$47.86	$48.58	$47.86	$48.22	$44.18	358,222
2018-07-12	$48.28	$48.28	$47.85	$47.96	$43.95	386,923
2018-07-11	$48.15	$48.59	$47.82	$48.00	$43.98	496,665
2018-07-10	$48.30	$48.64	$47.61	$48.24	$44.20	567,466
2018-07-09	$48.16	$48.49	$47.80	$48.16	$44.13	520,603
2018-07-06	$47.71	$48.29	$47.50	$47.82	$43.82	447,012
2018-07-05	$47.26	$47.69	$46.64	$47.66	$43.67	864,839
2018-07-03	$47.38	$47.68	$47.08	$47.09	$43.15	348,734
2018-07-02	$47.19	$47.82	$47.00	$47.63	$43.64	610,004
2018-06-29	$47.80	$48.30	$47.66	$47.74	$43.35	477,144
2018-06-28	$47.51	$47.70	$46.99	$47.59	$43.21	378,651
2018-06-27	$48.19	$48.19	$47.31	$47.54	$43.17	705,485
2018-06-26	$47.65	$48.64	$47.43	$48.07	$43.65	757,760
2018-06-25	$47.06	$47.71	$46.09	$47.57	$43.19	761,348
2018-06-22	$46.82	$47.08	$46.48	$46.96	$42.64	881,683
2018-06-21	$46.92	$46.92	$46.07	$46.44	$42.17	397,757
2018-06-20	$48.03	$48.03	$46.79	$46.80	$42.50	585,422
2018-06-19	$47.91	$48.31	$47.64	$47.83	$43.43	542,922
2018-06-18	$47.05	$47.95	$47.01	$47.88	$43.48	474,635
2018-06-15	$47.65	$47.66	$46.61	$47.31	$42.96	1,031,295
2018-06-14	$48.46	$48.46	$47.61	$47.66	$43.28	708,706
2018-06-13	$49.04	$49.04	$47.96	$48.21	$43.78	595,238
2018-06-12	$49.20	$49.31	$48.84	$49.04	$44.53	686,584
2018-06-11	$49.13	$49.97	$49.08	$49.17	$44.65	1,144,712
2018-06-08	$48.50	$49.96	$48.44	$49.04	$44.53	1,758,407
2018-06-07	$48.76	$48.88	$48.55	$48.66	$44.18	955,853
2018-06-06	$48.50	$48.80	$48.49	$48.76	$44.28	717,529
2018-06-05	$48.52	$48.78	$48.33	$48.42	$43.97	443,503
2018-06-04	$48.23	$48.59	$48.03	$48.56	$44.09	380,321
2018-06-01	$48.48	$48.70	$48.12	$48.13	$43.70	455,939
2018-05-31	$49.44	$49.53	$48.06	$48.07	$43.65	593,704
2018-05-30	$49.24	$49.72	$49.13	$49.42	$44.87	1,165,289
2018-05-29	$46.38	$48.93	$46.38	$48.82	$44.33	1,156,054
2018-05-25	$46.55	$46.96	$46.11	$46.85	$42.54	867,282
2018-05-24	$46.82	$46.98	$46.60	$46.68	$42.39	474,170
2018-05-23	$46.78	$47.05	$46.28	$46.85	$42.54	494,840
2018-05-22	$47.38	$47.50	$47.05	$47.09	$42.76	726,149
2018-05-21	$47.14	$47.43	$46.95	$47.17	$42.83	386,406
2018-05-18	$47.05	$47.05	$46.64	$46.82	$42.51	370,803
2018-05-17	$47.19	$47.45	$46.56	$46.92	$42.60	627,867
2018-05-16	$46.69	$47.38	$46.65	$47.24	$42.89	613,415
2018-05-15	$45.87	$46.71	$45.61	$46.64	$42.35	717,181
2018-05-14	$46.09	$46.18	$45.77	$45.99	$41.76	722,876
2018-05-11	$45.77	$46.02	$45.40	$45.90	$41.68	615,288
2018-05-10	$45.68	$46.08	$45.60	$45.81	$41.60	339,382
2018-05-09	$45.34	$45.70	$45.08	$45.49	$41.31	375,726
2018-05-08	$45.49	$45.96	$45.20	$45.31	$41.14	885,996
2018-05-07	$45.76	$45.81	$45.25	$45.70	$41.50	471,097
2018-05-04	$45.04	$46.05	$45.04	$45.70	$41.50	375,964
2018-05-03	$45.44	$45.70	$44.80	$45.26	$41.10	569,710
2018-05-02	$45.75	$46.25	$45.35	$45.48	$41.30	861,413
2018-05-01	$45.11	$45.38	$43.43	$45.07	$40.92	1,551,988
2018-04-30	$44.39	$44.88	$43.90	$43.90	$39.86	808,840
2018-04-27	$45.03	$45.30	$43.92	$44.14	$40.08	1,028,826
2018-04-26	$45.64	$45.64	$43.91	$44.80	$40.68	833,110
2018-04-25	$45.50	$45.68	$44.86	$45.32	$41.15	523,370
2018-04-24	$46.27	$46.36	$45.28	$45.70	$41.50	449,181
2018-04-23	$46.06	$46.23	$45.48	$45.76	$41.55	608,056
2018-04-20	$46.46	$46.52	$45.28	$46.06	$41.82	593,527
2018-04-19	$46.71	$46.83	$46.16	$46.36	$42.10	505,024
2018-04-18	$46.48	$46.87	$46.13	$46.71	$42.41	534,299
2018-04-17	$46.38	$46.88	$45.98	$46.35	$42.09	404,494
2018-04-16	$45.38	$45.84	$45.23	$45.73	$41.52	643,619
2018-04-13	$44.99	$45.23	$44.33	$44.88	$40.75	373,879
2018-04-12	$44.21	$44.84	$44.03	$44.69	$40.58	408,089
2018-04-11	$44.00	$45.07	$43.79	$44.09	$40.03	441,603
2018-04-10	$43.99	$44.38	$43.64	$44.10	$40.04	442,890
2018-04-09	$43.37	$43.73	$42.96	$43.13	$39.16	678,527
2018-04-06	$42.47	$43.29	$42.47	$42.93	$38.98	734,011
2018-04-05	$42.67	$43.13	$42.42	$42.94	$38.99	604,575
2018-04-04	$41.25	$42.52	$41.12	$42.48	$38.57	846,245
2018-04-03	$41.31	$42.03	$40.93	$42.02	$38.15	804,662
2018-04-02	$41.84	$41.84	$40.72	$41.18	$37.39	785,532
2018-03-29	$42.25	$42.75	$41.81	$42.54	$38.63	915,261
2018-03-28	$42.64	$42.86	$42.24	$42.36	$38.07	695,016
2018-03-27	$43.58	$43.58	$42.47	$42.67	$38.35	736,115
2018-03-26	$42.69	$43.47	$42.62	$43.34	$38.96	595,063
2018-03-23	$44.20	$44.28	$41.84	$41.92	$37.68	891,198
2018-03-22	$44.76	$45.40	$43.99	$44.00	$39.55	554,613
2018-03-21	$45.04	$45.89	$45.04	$45.20	$40.63	571,308
2018-03-20	$44.75	$44.97	$44.57	$44.92	$40.38	339,582
2018-03-19	$45.28	$45.52	$44.33	$44.54	$40.03	411,551
2018-03-16	$45.78	$46.11	$45.34	$45.40	$40.81	4,020,753
2018-03-15	$45.46	$46.06	$45.34	$45.78	$41.15	807,090
2018-03-14	$46.09	$46.38	$45.12	$45.52	$40.91	949,659
2018-03-13	$46.61	$47.02	$45.63	$45.77	$41.14	752,576
2018-03-12	$46.46	$47.00	$46.23	$46.57	$41.86	901,929
2018-03-09	$45.69	$46.68	$45.28	$46.55	$41.84	442,148
2018-03-08	$46.25	$46.39	$45.06	$45.46	$40.86	676,726
2018-03-07	$45.49	$46.17	$45.31	$45.94	$41.29	385,002
2018-03-06	$45.82	$46.29	$45.30	$46.11	$41.44	352,998
2018-03-05	$44.54	$45.87	$44.48	$45.56	$40.95	434,216
2018-03-02	$44.32	$45.51	$44.00	$45.38	$40.79	319,944
2018-03-01	$44.78	$45.64	$44.40	$44.73	$40.20	525,398
2018-02-28	$45.63	$45.69	$44.76	$44.76	$40.23	465,538
2018-02-27	$46.41	$46.64	$45.26	$45.33	$40.74	489,180
2018-02-26	$45.82	$46.44	$45.55	$46.32	$41.63	431,417
2018-02-23	$45.15	$45.95	$44.85	$45.54	$40.93	499,076
2018-02-22	$45.15	$45.23	$44.46	$44.49	$39.99	465,169
2018-02-21	$43.70	$45.86	$43.70	$44.88	$40.34	690,741
2018-02-20	$44.00	$44.37	$43.35	$43.66	$39.24	453,302
2018-02-16	$43.86	$44.69	$43.86	$44.04	$39.58	516,477
2018-02-15	$44.41	$44.44	$43.54	$43.92	$39.48	508,063
2018-02-14	$42.20	$44.08	$42.20	$44.03	$39.58	650,830
2018-02-13	$42.33	$43.03	$42.17	$42.68	$38.36	682,715
2018-02-12	$43.47	$43.73	$42.39	$42.61	$38.30	1,485,663
2018-02-09	$43.04	$44.48	$42.67	$43.47	$39.07	1,789,166
2018-02-08	$44.26	$45.22	$42.42	$42.57	$38.26	2,909,147
2018-02-07	$48.81	$49.29	$48.25	$48.59	$43.67	1,359,364
2018-02-06	$46.54	$49.37	$45.76	$48.95	$44.00	1,822,493
2018-02-05	$48.85	$49.29	$47.10	$47.37	$42.58	750,786
2018-02-02	$50.11	$50.49	$49.13	$49.17	$44.20	554,226
2018-02-01	$50.97	$51.19	$50.37	$50.60	$45.48	414,447
2018-01-31	$52.54	$52.57	$51.05	$51.36	$46.16	754,741
2018-01-30	$51.69	$52.58	$51.45	$52.45	$47.14	656,505
2018-01-29	$51.40	$52.37	$51.00	$52.08	$46.81	594,643
2018-01-26	$51.44	$51.70	$50.68	$51.70	$46.47	339,220
2018-01-25	$50.82	$51.55	$50.53	$51.07	$45.90	804,657
2018-01-24	$51.33	$51.46	$50.55	$50.57	$45.45	396,242
2018-01-23	$51.03	$51.33	$50.64	$51.12	$45.95	350,251
2018-01-22	$51.26	$51.26	$50.56	$51.09	$45.92	402,771
2018-01-19	$50.35	$51.17	$50.30	$51.05	$45.89	705,554
2018-01-18	$49.82	$50.27	$49.75	$49.95	$44.90	479,797
2018-01-17	$49.27	$49.84	$49.08	$49.78	$44.74	661,093
2018-01-16	$50.18	$50.42	$48.52	$48.78	$43.84	844,574
2018-01-12	$50.06	$51.06	$49.60	$50.33	$45.24	724,150
2018-01-11	$50.31	$51.26	$49.79	$51.23	$46.05	377,236
2018-01-10	$50.58	$50.83	$50.14	$50.20	$45.12	332,185
2018-01-09	$51.44	$51.54	$50.79	$50.83	$45.69	758,788
2018-01-08	$50.64	$51.57	$50.23	$51.10	$45.93	963,955
2018-01-05	$50.46	$50.63	$50.16	$50.41	$45.31	320,103
2018-01-04	$50.82	$50.82	$49.67	$50.17	$45.09	631,229
2018-01-03	$50.69	$50.97	$50.26	$50.76	$45.62	507,555
2018-01-02	$49.94	$50.56	$49.87	$50.51	$45.40	619,273
2017-12-29	$49.55	$49.85	$49.14	$49.52	$44.51	324,955
2017-12-28	$49.75	$49.96	$49.58	$49.79	$44.38	345,856
2017-12-27	$49.77	$50.07	$49.58	$49.66	$44.26	161,998
2017-12-26	$49.59	$50.20	$49.29	$49.66	$44.26	207,868
2017-12-22	$49.51	$49.95	$49.48	$49.65	$44.26	431,426
2017-12-21	$49.93	$50.05	$49.69	$49.76	$44.35	218,233
2017-12-20	$49.61	$49.98	$49.35	$49.81	$44.40	340,675
2017-12-19	$49.59	$49.99	$49.25	$49.27	$43.92	497,767
2017-12-18	$49.03	$49.43	$48.78	$49.12	$43.78	387,043
2017-12-15	$48.01	$49.17	$47.30	$48.46	$43.20	1,201,544
2017-12-14	$48.08	$48.75	$47.21	$47.23	$42.10	444,673
2017-12-13	$48.27	$48.83	$47.94	$48.14	$42.91	291,345
2017-12-12	$47.95	$48.51	$47.95	$48.24	$43.00	418,447
2017-12-11	$47.98	$48.76	$47.87	$48.19	$42.95	282,826
2017-12-08	$48.71	$48.76	$47.89	$48.15	$42.92	343,062
2017-12-07	$48.04	$48.69	$47.92	$48.65	$43.36	331,087
2017-12-06	$48.22	$48.92	$47.99	$48.15	$42.92	676,302
2017-12-05	$48.95	$49.26	$48.06	$48.40	$43.14	679,925
2017-12-04	$48.43	$49.00	$48.27	$48.74	$43.44	714,247
2017-12-01	$48.22	$48.36	$46.85	$48.06	$42.84	366,804
2017-11-30	$47.88	$48.29	$47.62	$48.22	$42.98	438,017
2017-11-29	$47.77	$48.13	$47.55	$47.84	$42.64	331,463
2017-11-28	$47.13	$47.77	$47.00	$47.77	$42.58	438,427
2017-11-27	$46.98	$46.98	$46.46	$46.83	$41.74	529,248
2017-11-24	$47.26	$47.27	$46.75	$46.99	$41.88	142,866
2017-11-22	$47.51	$47.62	$47.05	$47.19	$42.06	469,719
2017-11-21	$46.94	$47.74	$46.93	$47.50	$42.34	400,882
2017-11-20	$46.35	$47.36	$46.35	$46.88	$41.79	695,554
2017-11-17	$46.81	$47.03	$46.19	$46.20	$41.18	1,159,594
2017-11-16	$46.09	$47.11	$46.09	$47.01	$41.90	680,902
2017-11-15	$44.87	$46.23	$44.87	$45.87	$40.89	668,182
2017-11-14	$45.34	$45.45	$44.97	$45.43	$40.49	432,172
2017-11-13	$45.27	$45.85	$45.27	$45.46	$40.52	498,511
2017-11-10	$45.72	$45.87	$45.33	$45.59	$40.64	598,700
2017-11-09	$45.88	$45.96	$45.05	$45.64	$40.68	536,817
2017-11-08	$45.99	$46.21	$45.13	$46.04	$41.04	1,015,028
2017-11-07	$46.55	$46.64	$45.86	$46.00	$41.00	605,402
2017-11-06	$47.20	$47.20	$45.98	$46.49	$41.44	634,333
2017-11-03	$47.42	$47.94	$47.07	$47.21	$42.08	541,466
2017-11-02	$47.43	$48.04	$47.05	$47.46	$42.30	826,003
2017-11-01	$47.71	$48.07	$47.32	$47.37	$42.22	840,863
2017-10-31	$45.88	$47.59	$45.82	$47.32	$42.18	1,464,860
2017-10-30	$45.38	$46.14	$45.17	$45.98	$40.98	767,218
2017-10-27	$44.22	$45.50	$42.32	$45.29	$40.37	1,227,651
2017-10-26	$44.23	$44.34	$43.84	$44.19	$39.39	987,299
2017-10-25	$44.41	$44.42	$43.59	$44.06	$39.27	1,027,583
2017-10-24	$44.17	$44.57	$44.06	$44.41	$39.59	409,583
2017-10-23	$44.47	$44.47	$43.88	$44.14	$39.34	433,127
2017-10-20	$44.66	$44.66	$44.15	$44.37	$39.55	540,969
2017-10-19	$43.87	$44.26	$43.87	$44.25	$39.44	497,160
2017-10-18	$43.92	$44.22	$43.82	$44.14	$39.34	579,783
2017-10-17	$44.04	$44.16	$43.72	$43.87	$39.10	938,440
2017-10-16	$43.71	$44.15	$43.70	$44.04	$39.26	514,652
2017-10-13	$43.86	$44.22	$43.70	$43.96	$39.18	575,432
2017-10-12	$43.47	$43.77	$43.11	$43.67	$38.93	613,298
2017-10-11	$43.35	$43.80	$43.01	$43.35	$38.64	514,644
2017-10-10	$42.86	$43.34	$42.78	$43.32	$38.61	599,951
2017-10-09	$42.59	$43.03	$42.20	$42.71	$38.07	583,405
2017-10-06	$42.70	$43.24	$42.15	$42.20	$37.62	907,990
2017-10-05	$43.21	$44.27	$42.32	$42.81	$38.16	1,187,967
2017-10-04	$44.51	$44.72	$44.19	$44.49	$39.66	590,457
2017-10-03	$44.36	$44.47	$44.17	$44.39	$39.57	458,079
2017-10-02	$43.43	$44.39	$43.38	$44.36	$39.54	671,686
2017-09-29	$43.76	$43.76	$43.18	$43.39	$38.68	578,712
2017-09-28	$43.40	$44.10	$43.19	$44.08	$38.92	543,862
2017-09-27	$43.07	$43.36	$42.60	$43.30	$38.23	529,590
2017-09-26	$42.66	$43.05	$42.44	$42.83	$37.82	360,361
2017-09-25	$42.85	$43.05	$42.34	$42.54	$37.56	404,416
2017-09-22	$42.77	$43.31	$42.22	$43.03	$37.99	637,140
2017-09-21	$42.89	$42.90	$42.40	$42.46	$37.49	301,483
2017-09-20	$42.86	$42.99	$42.72	$42.92	$37.89	265,990
2017-09-19	$43.05	$43.22	$42.53	$42.77	$37.76	505,846
2017-09-18	$42.54	$43.03	$42.42	$42.98	$37.95	544,878
2017-09-15	$41.87	$42.67	$41.83	$42.54	$37.56	888,330
2017-09-14	$41.96	$42.15	$41.70	$41.78	$36.89	436,687
2017-09-13	$41.97	$42.18	$41.52	$42.09	$37.16	860,881
2017-09-12	$41.42	$42.13	$41.29	$42.01	$37.09	692,013
2017-09-11	$40.97	$41.63	$40.86	$41.28	$36.45	831,898
2017-09-08	$39.98	$40.80	$39.56	$40.71	$35.94	614,000
2017-09-07	$40.12	$40.54	$39.95	$39.99	$35.31	509,297
2017-09-06	$39.74	$39.75	$39.30	$39.72	$35.07	484,792
2017-09-05	$40.30	$40.50	$39.18	$39.49	$34.87	735,282
2017-09-01	$40.62	$40.74	$40.34	$40.36	$35.63	484,896
2017-08-31	$40.24	$40.54	$40.13	$40.44	$35.71	534,677
2017-08-30	$40.28	$40.37	$40.03	$40.06	$35.37	830,770
2017-08-29	$40.00	$40.49	$39.81	$40.38	$35.65	940,556
2017-08-28	$39.99	$40.42	$39.79	$40.41	$35.68	1,146,125
2017-08-25	$39.41	$39.86	$39.15	$39.82	$35.16	381,202
2017-08-24	$39.38	$39.52	$39.15	$39.26	$34.66	303,240
2017-08-23	$39.13	$39.46	$38.92	$39.24	$34.65	702,433
2017-08-22	$39.77	$39.87	$39.10	$39.15	$34.57	493,745
2017-08-21	$39.59	$40.33	$39.52	$39.63	$34.99	950,679
2017-08-18	$39.79	$39.86	$39.20	$39.72	$35.07	523,850
2017-08-17	$39.60	$40.98	$39.29	$39.86	$35.19	900,650
2017-08-16	$39.21	$39.92	$39.21	$39.78	$35.12	613,602
2017-08-15	$38.86	$39.27	$38.60	$39.25	$34.65	664,133
2017-08-14	$38.31	$38.82	$38.19	$38.57	$34.05	344,307
2017-08-11	$37.58	$38.30	$37.35	$38.10	$33.64	510,345
2017-08-10	$37.86	$38.22	$37.71	$37.77	$33.35	393,943
2017-08-09	$38.15	$38.63	$37.86	$38.04	$33.59	390,741
2017-08-08	$38.61	$39.10	$38.29	$38.35	$33.86	376,136
2017-08-07	$38.50	$39.12	$38.31	$38.68	$34.15	447,330
2017-08-04	$37.95	$38.48	$37.76	$38.39	$33.90	520,365
2017-08-03	$38.09	$38.46	$37.68	$37.79	$33.37	451,242
2017-08-02	$38.28	$38.38	$37.78	$38.06	$33.60	353,365
2017-08-01	$39.14	$39.14	$38.16	$38.27	$33.79	460,661
2017-07-31	$39.26	$39.88	$38.96	$39.06	$34.49	705,753
2017-07-28	$39.28	$40.37	$37.80	$39.33	$34.73	895,858
2017-07-27	$38.66	$38.86	$38.22	$38.49	$33.98	534,378
2017-07-26	$39.42	$39.42	$38.30	$38.43	$33.93	337,493
2017-07-25	$39.25	$39.71	$39.08	$39.29	$34.69	432,594
2017-07-24	$39.04	$39.08	$38.69	$39.02	$34.45	513,967
2017-07-21	$39.36	$39.36	$38.69	$38.98	$34.42	432,998
2017-07-20	$39.47	$39.63	$39.03	$39.22	$34.63	729,079
2017-07-19	$38.95	$39.49	$38.93	$39.41	$34.80	306,291
2017-07-18	$39.39	$39.48	$38.79	$38.93	$34.37	438,319
2017-07-17	$38.99	$39.74	$38.73	$39.68	$35.03	555,255
2017-07-14	$38.64	$39.16	$38.64	$39.07	$34.50	419,284
2017-07-13	$38.03	$38.71	$37.83	$38.65	$34.12	497,833
2017-07-12	$38.31	$38.55	$37.71	$37.92	$33.48	367,714
2017-07-11	$37.98	$38.37	$37.84	$38.13	$33.67	577,119
2017-07-10	$36.55	$38.17	$36.55	$37.97	$33.52	503,820
2017-07-07	$36.81	$36.92	$36.42	$36.71	$32.41	399,311
2017-07-06	$37.62	$37.65	$36.65	$36.69	$32.39	737,882
2017-07-05	$38.56	$38.68	$38.12	$38.35	$33.86	542,944
2017-07-03	$38.43	$38.90	$38.41	$38.67	$34.14	159,785
2017-06-30	$39.09	$39.09	$38.12	$38.42	$33.92	450,270
2017-06-29	$39.12	$39.95	$38.58	$38.96	$34.40	809,291
2017-06-28	$37.67	$39.88	$37.67	$39.77	$34.74	1,284,676
2017-06-27	$37.77	$37.95	$37.09	$37.11	$32.42	550,732
2017-06-26	$36.95	$37.86	$36.82	$37.60	$32.85	548,142
2017-06-23	$36.83	$36.99	$36.55	$36.87	$32.21	526,286
2017-06-22	$36.75	$37.31	$36.60	$36.83	$32.17	352,549
2017-06-21	$37.00	$37.07	$36.29	$36.51	$31.90	371,546
2017-06-20	$37.07	$37.07	$36.58	$36.87	$32.21	793,876
2017-06-19	$37.21	$37.42	$36.95	$37.25	$32.54	289,739
2017-06-16	$36.85	$37.12	$36.58	$36.99	$32.31	737,779
2017-06-15	$36.69	$37.10	$36.51	$36.94	$32.27	436,461
2017-06-14	$37.45	$37.45	$36.58	$36.92	$32.25	390,986
2017-06-13	$37.05	$37.50	$36.80	$37.36	$32.64	438,713
2017-06-12	$36.94	$37.62	$36.89	$36.99	$32.31	458,056
2017-06-09	$36.54	$36.98	$36.33	$36.94	$32.27	602,102
2017-06-08	$36.31	$36.67	$36.02	$36.50	$31.89	386,888
2017-06-07	$36.66	$36.85	$36.30	$36.33	$31.74	409,423
2017-06-06	$36.95	$36.95	$36.26	$36.76	$32.11	361,859
2017-06-05	$37.81	$37.98	$36.97	$37.07	$32.38	358,723
2017-06-02	$37.59	$37.68	$37.02	$37.40	$32.67	386,283
2017-06-01	$36.49	$37.65	$36.38	$37.49	$32.75	862,919
2017-05-31	$36.60	$36.60	$35.72	$36.38	$31.78	1,190,491
2017-05-30	$36.40	$36.59	$36.01	$36.39	$31.79	572,240
2017-05-26	$36.35	$36.38	$36.02	$36.32	$31.73	368,328
2017-05-25	$36.61	$36.89	$35.99	$36.34	$31.75	652,944
2017-05-24	$36.81	$36.96	$36.38	$36.48	$31.87	512,069
2017-05-23	$36.91	$36.95	$36.18	$36.73	$32.09	363,617
2017-05-22	$36.85	$37.09	$36.58	$36.66	$32.03	577,256
2017-05-19	$36.97	$37.46	$36.69	$36.72	$32.08	763,540
2017-05-18	$37.29	$37.29	$36.78	$36.88	$32.22	506,613
2017-05-17	$37.75	$37.97	$37.35	$37.36	$32.64	319,962
2017-05-16	$38.14	$38.36	$37.87	$38.14	$33.32	328,047
2017-05-15	$37.80	$38.11	$37.68	$38.07	$33.26	276,777
2017-05-12	$37.96	$38.04	$37.51	$37.59	$32.84	308,199
2017-05-11	$38.20	$38.27	$37.50	$38.02	$33.21	427,359
2017-05-10	$38.18	$38.43	$37.97	$38.28	$33.44	234,087
2017-05-09	$37.89	$38.31	$37.68	$38.13	$33.31	454,468
2017-05-08	$37.87	$38.15	$37.57	$37.82	$33.04	365,467
2017-05-05	$37.78	$37.86	$37.34	$37.80	$33.02	586,369
2017-05-04	$38.11	$38.20	$37.32	$37.60	$32.85	731,809
2017-05-03	$38.50	$38.72	$38.02	$38.04	$33.23	604,061
2017-05-02	$39.36	$39.40	$38.65	$38.68	$33.79	858,850
2017-05-01	$39.78	$39.87	$39.30	$39.36	$34.39	806,022
2017-04-28	$41.73	$41.82	$39.51	$39.65	$34.64	1,017,816
2017-04-27	$40.69	$42.56	$40.47	$41.91	$36.61	1,576,762
2017-04-26	$39.38	$40.12	$39.26	$40.00	$34.94	819,033
2017-04-25	$38.71	$39.35	$38.50	$39.32	$34.35	642,614
2017-04-24	$38.24	$38.51	$37.94	$38.44	$33.58	561,127
2017-04-21	$37.34	$37.76	$37.13	$37.70	$32.94	548,212
2017-04-20	$37.19	$37.36	$36.90	$37.20	$32.50	318,764
2017-04-19	$37.09	$37.18	$36.90	$36.94	$32.27	356,521
2017-04-18	$37.43	$37.54	$36.80	$36.93	$32.26	529,898
2017-04-17	$36.90	$37.55	$36.82	$37.52	$32.78	404,165
2017-04-13	$37.13	$37.20	$36.50	$36.72	$32.08	565,137
2017-04-12	$38.08	$38.25	$36.90	$37.06	$32.38	660,992
2017-04-11	$37.08	$37.89	$36.96	$37.86	$33.07	739,547
2017-04-10	$36.91	$37.52	$36.77	$37.34	$32.62	522,412
2017-04-07	$37.32	$37.36	$36.77	$36.84	$32.18	764,876
2017-04-06	$36.65	$37.51	$36.56	$37.39	$32.66	501,564
2017-04-05	$36.65	$36.98	$36.45	$36.62	$31.99	607,553
2017-04-04	$35.92	$36.46	$35.85	$36.38	$31.78	533,266
2017-04-03	$36.53	$36.53	$35.47	$35.84	$31.31	747,078
2017-03-31	$36.44	$36.79	$36.27	$36.52	$31.90	557,094
2017-03-30	$36.03	$36.47	$36.02	$36.36	$31.76	605,939
2017-03-29	$37.15	$37.16	$36.00	$36.42	$31.46	1,000,780
2017-03-28	$37.09	$37.43	$37.01	$37.21	$32.14	496,362
2017-03-27	$37.32	$37.33	$36.72	$37.09	$32.04	381,890
2017-03-24	$38.04	$38.21	$37.32	$37.40	$32.30	395,347
2017-03-23	$37.86	$38.40	$37.78	$37.87	$32.71	283,009
2017-03-22	$37.64	$37.96	$37.54	$37.85	$32.69	228,748
2017-03-21	$38.50	$38.60	$37.76	$37.87	$32.71	533,056
2017-03-20	$38.18	$38.54	$37.86	$38.47	$33.23	618,886
2017-03-17	$37.90	$38.21	$37.63	$38.07	$32.88	755,953
2017-03-16	$38.17	$38.37	$37.76	$37.79	$32.64	284,277
2017-03-15	$37.78	$38.18	$37.52	$38.09	$32.90	413,193
2017-03-14	$37.75	$37.88	$37.45	$37.50	$32.39	401,171
2017-03-13	$38.10	$38.50	$37.79	$38.00	$32.82	478,698
2017-03-10	$37.91	$38.25	$37.70	$38.08	$32.89	547,170
2017-03-09	$37.83	$38.16	$37.46	$37.68	$32.55	415,789
2017-03-08	$37.76	$38.49	$37.64	$38.03	$32.85	549,579
2017-03-07	$37.40	$37.73	$37.11	$37.64	$32.51	673,295
2017-03-06	$37.90	$37.97	$37.29	$37.40	$32.30	568,454
2017-03-03	$38.41	$38.46	$37.90	$38.00	$32.82	382,821
2017-03-02	$38.27	$38.44	$38.10	$38.27	$33.06	581,428
2017-03-01	$38.65	$38.65	$38.09	$38.27	$33.06	688,969
2017-02-28	$38.54	$38.71	$38.09	$38.09	$32.90	751,563
2017-02-27	$38.76	$38.85	$38.52	$38.68	$33.41	504,405
2017-02-24	$39.31	$39.50	$38.70	$38.73	$33.45	583,871
2017-02-23	$39.51	$39.57	$39.12	$39.34	$33.98	409,769
2017-02-22	$39.81	$39.81	$39.33	$39.34	$33.98	472,204
2017-02-21	$39.84	$40.22	$39.63	$39.81	$34.39	687,641
2017-02-17	$40.37	$40.37	$39.71	$39.83	$34.40	504,518
2017-02-16	$40.49	$40.67	$40.09	$40.29	$34.80	430,158
2017-02-15	$40.49	$40.80	$40.44	$40.44	$34.93	456,977
2017-02-14	$40.70	$40.84	$40.12	$40.51	$34.99	595,725
2017-02-13	$41.16	$41.58	$40.76	$40.77	$35.22	695,372
2017-02-10	$40.92	$41.53	$40.70	$41.14	$35.53	831,009
2017-02-09	$41.99	$42.44	$40.67	$41.04	$35.45	1,319,240
2017-02-08	$42.67	$43.06	$42.56	$42.82	$36.99	534,624
2017-02-07	$42.98	$43.49	$42.59	$42.75	$36.93	475,612
2017-02-06	$43.23	$43.38	$42.77	$43.10	$37.23	378,551
2017-02-03	$42.80	$43.68	$42.80	$43.51	$37.58	401,697
2017-02-02	$43.46	$43.68	$42.52	$42.71	$36.89	613,093
2017-02-01	$44.13	$44.40	$43.24	$43.48	$37.56	621,115
2017-01-31	$42.57	$43.78	$42.57	$43.69	$37.74	702,231
2017-01-30	$43.10	$43.43	$42.40	$42.58	$36.78	486,394
2017-01-27	$42.75	$44.58	$42.75	$43.43	$37.51	588,569
2017-01-26	$42.94	$43.13	$42.32	$42.45	$36.67	501,160
2017-01-25	$41.03	$43.17	$41.00	$42.89	$37.05	639,133
2017-01-24	$40.07	$41.11	$40.04	$40.96	$35.38	310,165
2017-01-23	$39.60	$40.05	$39.46	$39.94	$34.50	319,350
2017-01-20	$39.91	$40.21	$39.50	$39.72	$34.31	251,180
2017-01-19	$39.91	$40.28	$39.42	$39.60	$34.20	293,439
2017-01-18	$39.29	$39.82	$39.02	$39.80	$34.38	358,971
2017-01-17	$39.52	$39.82	$39.15	$39.33	$33.97	351,280
2017-01-13	$39.76	$40.12	$39.54	$39.69	$34.28	319,362
2017-01-12	$40.45	$40.61	$39.12	$39.69	$34.28	469,142
2017-01-11	$39.75	$40.63	$39.69	$40.45	$34.94	604,741
2017-01-10	$39.64	$40.67	$39.57	$39.78	$34.36	571,038
2017-01-09	$40.33	$40.33	$39.33	$39.42	$34.05	563,026
2017-01-06	$40.32	$40.70	$39.94	$40.30	$34.81	355,790
2017-01-05	$40.15	$40.39	$39.78	$40.34	$34.84	402,151
2017-01-04	$39.84	$40.42	$39.70	$40.05	$34.59	428,508
2017-01-03	$39.45	$40.01	$39.23	$39.70	$34.29	455,934
2016-12-30	$39.55	$39.57	$38.96	$39.03	$33.71	375,322
2016-12-29	$39.10	$39.57	$39.00	$39.53	$34.14	370,745
2016-12-28	$40.37	$40.46	$39.31	$39.49	$33.76	346,197
2016-12-27	$40.23	$40.59	$40.08	$40.12	$34.29	361,084
2016-12-23	$39.74	$39.95	$39.41	$39.78	$34.00	291,744
2016-12-22	$40.39	$40.39	$39.26	$39.67	$33.91	468,602
2016-12-21	$40.09	$40.59	$39.82	$40.28	$34.43	388,121
2016-12-20	$39.75	$40.01	$39.63	$40.01	$34.20	390,896
2016-12-19	$39.39	$39.73	$39.20	$39.58	$33.83	413,697
2016-12-16	$39.56	$39.99	$39.13	$39.37	$33.65	1,575,386
2016-12-15	$39.44	$40.18	$39.34	$39.61	$33.86	454,058
2016-12-14	$40.35	$40.63	$39.46	$39.52	$33.78	600,006
2016-12-13	$41.01	$41.33	$40.33	$40.39	$34.52	515,230
2016-12-12	$41.53	$41.91	$41.06	$41.06	$35.10	398,313
2016-12-09	$41.58	$41.82	$41.15	$41.46	$35.44	382,279
2016-12-08	$40.76	$41.71	$40.76	$41.59	$35.55	402,187
2016-12-07	$40.89	$40.98	$40.38	$40.76	$34.84	620,324
2016-12-06	$39.63	$40.70	$39.63	$40.66	$34.76	475,951
2016-12-05	$39.32	$39.63	$39.14	$39.56	$33.81	369,690
2016-12-02	$38.98	$38.98	$38.53	$38.91	$33.26	440,987
2016-12-01	$39.51	$39.67	$39.04	$39.16	$33.47	345,651
2016-11-30	$38.95	$39.40	$38.77	$39.27	$33.57	520,498
2016-11-29	$38.44	$38.78	$38.32	$38.68	$33.06	247,054
2016-11-28	$38.60	$38.95	$38.42	$38.63	$33.02	294,072
2016-11-25	$39.19	$39.30	$38.57	$38.68	$33.06	239,712
2016-11-23	$39.30	$39.76	$38.84	$39.42	$33.70	504,842
2016-11-22	$39.66	$39.87	$39.50	$39.71	$33.94	507,324
2016-11-21	$39.14	$39.53	$39.06	$39.39	$33.67	349,714
2016-11-18	$38.29	$39.03	$38.26	$38.96	$33.30	437,621
2016-11-17	$37.85	$38.51	$37.79	$38.32	$32.76	389,003
2016-11-16	$38.29	$38.43	$37.57	$37.75	$32.27	314,032
2016-11-15	$37.75	$38.35	$37.51	$38.34	$32.77	361,342
2016-11-14	$36.96	$38.10	$36.71	$37.89	$32.39	667,172
2016-11-11	$36.00	$36.52	$35.79	$36.51	$31.21	438,874
2016-11-10	$35.75	$36.44	$35.75	$36.00	$30.77	416,716
2016-11-09	$34.08	$35.76	$34.01	$35.56	$30.40	433,685
2016-11-08	$34.18	$34.48	$33.99	$34.30	$29.32	492,339
2016-11-07	$34.66	$34.96	$34.04	$34.25	$29.28	555,310
2016-11-04	$34.31	$34.92	$34.27	$34.30	$29.32	397,652
2016-11-03	$34.32	$34.60	$34.06	$34.35	$29.36	375,478
2016-11-02	$34.75	$34.90	$34.32	$34.32	$29.34	483,167
2016-11-01	$36.01	$36.10	$34.68	$34.78	$29.73	540,022
2016-10-31	$36.07	$36.08	$35.75	$35.95	$30.73	547,376
2016-10-28	$36.43	$36.65	$36.09	$36.13	$30.88	386,279
2016-10-27	$36.65	$36.72	$35.65	$36.36	$31.08	565,774
2016-10-26	$36.30	$36.54	$35.92	$36.09	$30.85	726,057
2016-10-25	$36.56	$36.73	$36.05	$36.44	$31.15	820,123
2016-10-24	$37.08	$37.08	$36.13	$36.50	$31.20	424,337
2016-10-21	$36.86	$37.01	$36.47	$36.64	$31.32	499,580
2016-10-20	$37.40	$37.75	$37.06	$37.10	$31.71	426,403
2016-10-19	$37.66	$37.72	$37.37	$37.52	$32.07	276,942
2016-10-18	$37.72	$37.88	$37.19	$37.47	$32.03	263,617
2016-10-17	$37.24	$37.52	$37.14	$37.19	$31.79	288,823
2016-10-14	$36.98	$37.59	$36.92	$37.34	$31.92	229,596
2016-10-13	$37.01	$37.01	$36.41	$36.67	$31.34	400,633
2016-10-12	$37.76	$37.85	$37.34	$37.35	$31.93	343,094
2016-10-11	$38.20	$38.22	$37.49	$37.63	$32.17	438,423
2016-10-10	$38.11	$38.62	$38.04	$38.26	$32.70	277,081
2016-10-07	$38.47	$38.47	$37.61	$37.80	$32.31	475,360
2016-10-06	$37.62	$38.57	$37.62	$38.35	$32.78	479,325
2016-10-05	$37.95	$37.95	$37.51	$37.76	$32.28	533,772
2016-10-04	$37.52	$38.02	$37.41	$37.50	$32.05	684,568
2016-10-03	$37.43	$37.59	$37.00	$37.38	$31.95	933,422
2016-09-30	$36.85	$37.33	$36.70	$37.13	$31.74	386,922
2016-09-29	$36.49	$37.21	$36.49	$36.69	$31.36	498,184
2016-09-28	$36.70	$37.22	$36.29	$37.15	$31.40	538,446
2016-09-27	$36.50	$36.79	$36.21	$36.51	$30.86	719,598
2016-09-26	$36.68	$36.94	$36.56	$36.60	$30.93	552,354
2016-09-23	$37.51	$37.62	$36.97	$36.97	$31.25	465,113
2016-09-22	$37.02	$37.63	$37.00	$37.50	$31.70	593,241
2016-09-21	$36.10	$36.69	$35.96	$36.66	$30.99	508,458
2016-09-20	$35.97	$36.13	$35.73	$35.79	$30.25	413,626
2016-09-19	$35.71	$36.04	$35.42	$35.76	$30.22	317,394
2016-09-16	$35.53	$35.62	$35.22	$35.38	$29.90	474,463
2016-09-15	$35.35	$35.74	$35.34	$35.62	$30.11	352,442
2016-09-14	$35.58	$35.72	$35.27	$35.47	$29.98	460,106
2016-09-13	$35.42	$35.68	$35.01	$35.60	$30.09	634,624
2016-09-12	$35.11	$35.86	$35.01	$35.73	$30.20	446,804
2016-09-09	$36.57	$36.58	$35.28	$35.30	$29.84	756,656
2016-09-08	$37.69	$37.69	$36.85	$36.85	$31.15	716,285
2016-09-07	$38.43	$38.48	$37.84	$37.95	$32.08	574,527
2016-09-06	$38.41	$38.94	$38.08	$38.49	$32.53	326,359
2016-09-02	$38.19	$38.41	$37.94	$38.29	$32.36	568,868
2016-09-01	$37.41	$37.92	$37.34	$37.90	$32.03	555,965
2016-08-31	$37.60	$37.61	$36.86	$37.32	$31.54	796,962
2016-08-30	$37.68	$37.94	$37.44	$37.62	$31.80	408,941
2016-08-29	$37.49	$37.78	$37.26	$37.60	$31.78	333,022
2016-08-26	$37.77	$38.19	$37.28	$37.40	$31.61	368,166
2016-08-25	$37.27	$37.83	$37.00	$37.58	$31.76	480,371
2016-08-24	$37.75	$37.78	$37.13	$37.41	$31.62	316,254
2016-08-23	$37.64	$37.84	$37.53	$37.72	$31.88	407,244
2016-08-22	$38.08	$38.08	$37.17	$37.27	$31.50	523,638
2016-08-19	$38.13	$38.56	$37.90	$38.25	$32.33	270,787
2016-08-18	$38.39	$38.66	$38.02	$38.45	$32.50	494,688
2016-08-17	$38.13	$38.51	$37.83	$38.22	$32.30	399,026
2016-08-16	$37.87	$38.29	$37.80	$38.02	$32.14	447,212
2016-08-15	$37.83	$38.23	$37.76	$37.77	$31.92	311,547
2016-08-12	$39.17	$39.17	$37.66	$37.70	$31.86	808,363
2016-08-11	$39.38	$39.51	$39.10	$39.13	$33.07	436,267
2016-08-10	$39.47	$39.65	$39.08	$39.32	$33.23	258,900
2016-08-09	$39.21	$39.73	$39.21	$39.31	$33.23	466,168
2016-08-08	$39.18	$39.62	$38.89	$39.11	$33.06	460,946
2016-08-05	$38.95	$39.61	$38.84	$39.22	$33.15	305,551
2016-08-04	$38.95	$39.29	$38.92	$39.02	$32.98	254,221
2016-08-03	$38.91	$39.12	$38.64	$38.90	$32.88	383,911
2016-08-02	$39.48	$39.59	$38.84	$38.87	$32.85	543,214
2016-08-01	$39.42	$39.61	$38.71	$39.17	$33.11	357,666
2016-07-29	$39.51	$39.65	$38.62	$39.37	$33.28	589,185
2016-07-28	$39.66	$40.01	$39.43	$39.53	$33.41	614,318
2016-07-27	$37.50	$40.07	$36.93	$39.53	$33.41	1,941,230
2016-07-26	$34.80	$35.40	$34.78	$35.33	$29.86	594,839
2016-07-25	$34.67	$34.99	$34.23	$34.76	$29.38	701,508
2016-07-22	$34.84	$34.98	$34.53	$34.87	$29.47	279,748
2016-07-21	$34.83	$35.25	$34.76	$34.81	$29.42	342,036
2016-07-20	$34.69	$35.09	$34.48	$34.73	$29.35	356,854
2016-07-19	$35.08	$35.22	$34.64	$34.69	$29.32	410,996
2016-07-18	$35.26	$35.43	$35.09	$35.15	$29.71	514,799
2016-07-15	$35.54	$36.00	$35.28	$35.47	$29.98	536,014
2016-07-14	$35.28	$35.44	$35.10	$35.15	$29.71	522,872
2016-07-13	$34.97	$35.00	$34.60	$34.85	$29.46	399,950
2016-07-12	$34.39	$34.93	$34.33	$34.80	$29.41	483,618
2016-07-11	$33.45	$34.12	$33.33	$33.97	$28.71	520,568
2016-07-08	$33.51	$33.78	$32.74	$33.24	$28.09	838,424
2016-07-07	$34.61	$35.02	$33.89	$34.13	$28.85	671,326
2016-07-06	$34.06	$34.57	$33.60	$34.55	$29.20	475,162
2016-07-05	$34.93	$35.14	$33.90	$34.04	$28.77	445,530
2016-07-01	$34.86	$35.47	$34.86	$35.13	$29.69	386,547
2016-06-30	$34.16	$35.03	$33.80	$35.01	$29.59	625,778
2016-06-29	$34.24	$34.68	$34.00	$34.67	$28.96	633,594
2016-06-28	$34.19	$34.25	$33.54	$33.70	$28.15	609,874
2016-06-27	$35.27	$35.28	$33.26	$33.73	$28.18	780,413
2016-06-24	$35.72	$36.09	$35.34	$35.35	$29.53	989,628
2016-06-23	$37.23	$37.46	$37.00	$37.44	$31.27	359,738
2016-06-22	$37.13	$37.42	$36.64	$36.69	$30.65	324,118
2016-06-21	$37.39	$37.39	$36.73	$37.05	$30.95	336,401
2016-06-20	$37.61	$37.68	$37.18	$37.27	$31.13	314,720
2016-06-17	$36.56	$37.02	$36.44	$36.73	$30.68	425,304
2016-06-16	$36.46	$36.61	$35.87	$36.61	$30.58	445,299
2016-06-15	$37.10	$37.56	$36.73	$36.75	$30.70	372,974
2016-06-14	$36.76	$37.01	$36.57	$36.99	$30.90	492,009
2016-06-13	$37.56	$37.71	$36.85	$36.91	$30.83	361,501
2016-06-10	$38.05	$38.12	$37.41	$37.85	$31.62	247,413
2016-06-09	$38.98	$39.05	$38.24	$38.33	$32.02	234,016
2016-06-08	$38.96	$39.38	$38.93	$39.28	$32.81	520,123
2016-06-07	$38.46	$39.06	$38.30	$38.90	$32.49	486,656
2016-06-06	$38.22	$38.75	$38.12	$38.27	$31.97	382,972
2016-06-03	$38.85	$38.92	$37.93	$37.98	$31.73	620,601
2016-06-02	$38.47	$38.78	$38.33	$38.73	$32.35	419,967
2016-06-01	$38.55	$38.64	$38.21	$38.51	$32.17	306,177
2016-05-31	$39.02	$39.08	$38.25	$38.64	$32.28	678,070
2016-05-27	$38.40	$39.04	$38.29	$38.88	$32.48	457,330
2016-05-26	$38.53	$38.75	$38.30	$38.50	$32.16	313,871
2016-05-25	$38.44	$38.74	$38.29	$38.29	$31.98	421,542
2016-05-24	$38.08	$38.68	$38.04	$38.38	$32.06	501,030
2016-05-23	$38.00	$38.29	$37.67	$37.91	$31.67	364,698
2016-05-20	$37.15	$38.01	$37.15	$38.00	$31.74	651,713
2016-05-19	$36.57	$37.05	$36.32	$36.97	$30.88	341,485
2016-05-18	$37.29	$37.73	$36.79	$36.88	$30.81	392,929
2016-05-17	$37.50	$37.80	$37.17	$37.31	$31.17	408,476
2016-05-16	$37.51	$38.10	$37.13	$37.67	$31.47	359,109
2016-05-13	$37.47	$37.66	$36.98	$37.22	$31.09	453,730
2016-05-12	$38.42	$38.46	$37.41	$37.70	$31.49	446,909
2016-05-11	$37.52	$38.46	$37.47	$37.95	$31.70	493,481
2016-05-10	$37.16	$37.61	$37.09	$37.50	$31.32	345,057
2016-05-09	$37.29	$37.49	$36.66	$37.00	$30.91	596,758
2016-05-06	$36.72	$37.70	$36.56	$37.51	$31.33	867,870
2016-05-05	$37.40	$37.59	$36.85	$36.85	$30.78	379,143
2016-05-04	$37.25	$37.41	$36.77	$37.25	$31.12	563,823
2016-05-03	$38.50	$38.84	$36.80	$37.30	$31.16	665,648
2016-05-02	$38.99	$39.06	$38.37	$38.83	$32.44	1,484,450
2016-04-29	$39.18	$39.34	$38.17	$38.64	$32.28	939,462
2016-04-28	$41.68	$41.93	$39.03	$39.13	$32.69	1,369,787
2016-04-27	$41.21	$41.81	$41.11	$41.77	$34.89	941,890
2016-04-26	$39.99	$41.14	$39.99	$41.10	$34.33	744,747
2016-04-25	$40.36	$40.67	$39.50	$39.89	$33.32	754,285
2016-04-22	$39.97	$40.76	$39.97	$40.72	$34.01	706,627
2016-04-21	$40.97	$41.48	$39.93	$39.93	$33.35	1,103,701
2016-04-20	$42.00	$42.28	$41.16	$41.18	$34.40	868,287
2016-04-19	$42.09	$42.95	$41.82	$42.13	$35.19	527,837
2016-04-18	$41.16	$42.13	$41.16	$42.09	$35.16	579,022
2016-04-15	$41.90	$42.11	$41.24	$41.56	$34.72	832,055
2016-04-14	$42.36	$42.70	$42.30	$42.68	$35.65	398,778
2016-04-13	$41.11	$42.56	$41.05	$42.32	$35.35	739,296
2016-04-12	$40.52	$41.05	$40.31	$40.97	$34.22	442,552
2016-04-11	$39.91	$40.66	$39.30	$40.27	$33.64	417,230
2016-04-08	$39.95	$40.32	$39.69	$40.17	$33.55	466,190
2016-04-07	$40.05	$40.51	$39.37	$39.56	$33.05	721,882
2016-04-06	$39.29	$40.13	$39.25	$40.07	$33.47	755,292
2016-04-05	$40.12	$40.61	$39.92	$40.11	$33.50	524,680
2016-04-04	$41.03	$41.30	$40.56	$40.66	$33.96	679,966
2016-04-01	$40.24	$41.04	$39.65	$41.03	$34.27	1,062,839
2016-03-31	$39.59	$40.73	$39.00	$40.50	$33.83	2,363,257
2016-03-30	$38.60	$38.91	$37.85	$38.76	$32.06	1,064,699
2016-03-29	$37.41	$38.32	$37.24	$38.31	$31.69	513,928
2016-03-28	$37.42	$37.76	$37.16	$37.48	$31.00	424,332
2016-03-24	$36.95	$37.39	$36.72	$37.39	$30.93	279,359
2016-03-23	$37.50	$37.69	$36.93	$37.17	$30.74	381,700
2016-03-22	$37.36	$37.89	$37.26	$37.63	$31.13	388,862
2016-03-21	$37.40	$37.92	$37.32	$37.56	$31.07	376,345
2016-03-18	$37.60	$37.74	$36.78	$37.40	$30.94	1,370,629
2016-03-17	$37.05	$37.93	$36.91	$37.72	$31.20	429,156
2016-03-16	$36.03	$37.09	$35.97	$37.06	$30.65	443,888
2016-03-15	$36.30	$36.37	$35.77	$36.02	$29.79	308,377
2016-03-14	$36.93	$37.42	$36.33	$36.44	$30.14	402,653
2016-03-11	$36.42	$37.21	$36.07	$37.02	$30.62	521,161
2016-03-10	$35.82	$36.03	$35.27	$35.88	$29.68	391,371
2016-03-09	$35.50	$36.07	$35.14	$35.88	$29.68	535,407
2016-03-08	$36.35	$36.50	$35.08	$35.17	$29.09	695,463
2016-03-07	$36.50	$37.14	$36.34	$36.79	$30.43	432,524
2016-03-04	$35.55	$36.85	$35.55	$36.59	$30.27	731,083
2016-03-03	$35.36	$35.83	$35.15	$35.69	$29.52	509,615
2016-03-02	$34.84	$35.41	$34.68	$35.30	$29.20	581,496
2016-03-01	$35.22	$35.93	$34.90	$35.02	$28.97	875,643
2016-02-29	$34.34	$35.24	$34.23	$35.19	$29.11	707,594
2016-02-26	$34.39	$34.81	$34.10	$34.25	$28.33	471,426
2016-02-25	$34.00	$34.17	$33.53	$34.13	$28.23	633,832
2016-02-24	$33.00	$34.12	$32.89	$33.96	$28.09	475,270
2016-02-23	$33.64	$33.73	$33.26	$33.40	$27.63	389,069
2016-02-22	$33.36	$33.83	$33.36	$33.78	$27.94	393,053
2016-02-19	$33.63	$33.63	$32.73	$32.89	$27.20	398,028
2016-02-18	$33.77	$33.92	$33.28	$33.75	$27.92	473,835
2016-02-17	$32.85	$33.87	$32.85	$33.73	$27.90	609,634
2016-02-16	$31.92	$32.78	$31.77	$32.63	$26.99	689,638
2016-02-12	$31.01	$32.27	$31.01	$31.61	$26.15	427,940
2016-02-11	$30.60	$31.13	$30.27	$30.67	$25.37	599,256
2016-02-10	$31.19	$32.06	$31.03	$31.15	$25.77	658,033
2016-02-09	$30.43	$31.74	$30.32	$31.30	$25.89	877,164
2016-02-08	$31.14	$31.26	$30.42	$31.03	$25.67	716,290
2016-02-05	$32.61	$33.35	$31.20	$31.27	$25.86	1,034,759
2016-02-04	$30.83	$31.97	$30.83	$31.46	$26.02	645,582
2016-02-03	$30.84	$30.97	$29.88	$30.81	$25.48	675,810
2016-02-02	$31.27	$31.51	$30.24	$30.43	$25.17	827,250
2016-02-01	$32.08	$32.08	$31.21	$31.70	$26.22	545,853
2016-01-29	$31.09	$32.26	$31.09	$32.25	$26.68	928,770
2016-01-28	$31.60	$31.83	$30.88	$30.99	$25.63	405,573
2016-01-27	$31.33	$32.19	$31.17	$31.37	$25.95	548,426
2016-01-26	$30.85	$31.53	$30.58	$31.42	$25.99	697,297
2016-01-25	$32.66	$32.69	$30.52	$30.78	$25.46	721,375
2016-01-22	$32.14	$33.33	$32.13	$33.05	$27.34	961,390
2016-01-21	$32.06	$32.36	$31.43	$31.56	$26.10	597,880
2016-01-20	$31.65	$32.24	$30.72	$31.88	$26.37	751,428
2016-01-19	$33.03	$33.10	$31.53	$31.93	$26.41	593,814
2016-01-15	$32.31	$32.92	$32.03	$32.77	$27.11	685,775
2016-01-14	$32.81	$33.50	$32.43	$33.19	$27.45	413,182
2016-01-13	$33.49	$33.94	$32.66	$32.72	$27.06	686,289
2016-01-12	$33.48	$33.92	$32.54	$33.35	$27.59	690,851
2016-01-11	$33.52	$33.92	$33.07	$33.36	$27.59	586,225
2016-01-08	$33.82	$34.15	$33.32	$33.44	$27.66	558,600
2016-01-07	$34.55	$34.64	$33.70	$33.72	$27.89	546,891
2016-01-06	$35.55	$35.84	$35.01	$35.20	$29.12	708,185
2016-01-05	$36.49	$36.49	$35.61	$36.07	$29.84	746,797
2016-01-04	$36.31	$36.77	$35.88	$36.49	$30.18	720,257
2015-12-31	$37.11	$37.29	$36.83	$36.95	$30.56	504,884
2015-12-30	$37.60	$37.99	$37.09	$37.22	$30.79	338,755
2015-12-29	$37.79	$38.27	$37.58	$38.00	$31.10	486,232
2015-12-28	$37.77	$37.89	$37.29	$37.59	$30.76	328,275
2015-12-24	$37.38	$38.10	$37.38	$37.87	$30.99	201,733
2015-12-23	$37.36	$37.58	$37.11	$37.36	$30.57	578,895
2015-12-22	$36.71	$37.17	$36.47	$36.96	$30.25	348,409
2015-12-21	$36.14	$36.62	$35.91	$36.60	$29.95	410,681
2015-12-18	$36.98	$37.08	$35.69	$35.87	$29.35	1,063,122
2015-12-17	$38.10	$38.33	$37.03	$37.07	$30.34	575,073
2015-12-16	$37.76	$38.37	$37.49	$38.22	$31.28	328,996
2015-12-15	$38.10	$38.28	$37.35	$37.66	$30.82	645,584
2015-12-14	$37.79	$37.98	$37.28	$37.71	$30.86	524,504
2015-12-11	$37.56	$38.04	$37.34	$37.83	$30.96	523,474
2015-12-10	$38.62	$38.82	$37.91	$37.95	$31.06	866,778
2015-12-09	$38.81	$39.48	$38.36	$38.77	$31.73	546,206
2015-12-08	$39.30	$39.59	$38.79	$38.88	$31.82	665,871
2015-12-07	$40.08	$40.08	$39.39	$39.85	$32.61	438,022
2015-12-04	$40.06	$40.51	$39.80	$40.21	$32.91	347,589
2015-12-03	$41.08	$41.08	$39.89	$40.15	$32.86	417,775
2015-12-02	$41.37	$41.63	$40.66	$40.76	$33.36	362,664
2015-12-01	$41.10	$41.63	$41.05	$41.44	$33.91	509,479
2015-11-30	$41.58	$41.78	$41.06	$41.09	$33.63	546,767
2015-11-27	$41.34	$41.79	$41.18	$41.52	$33.98	348,349
2015-11-25	$41.31	$41.38	$40.77	$41.27	$33.77	401,189
2015-11-24	$41.05	$41.68	$40.86	$41.26	$33.77	437,008
2015-11-23	$40.89	$41.36	$40.78	$41.05	$33.59	518,792
2015-11-20	$41.41	$41.54	$40.81	$41.02	$33.57	352,574
2015-11-19	$41.35	$41.53	$41.00	$41.06	$33.60	472,965
2015-11-18	$40.78	$41.46	$40.63	$41.46	$33.93	466,309
2015-11-17	$40.93	$41.33	$40.43	$40.61	$33.23	608,961
2015-11-16	$40.60	$40.87	$40.16	$40.83	$33.41	375,485
2015-11-13	$40.74	$41.24	$40.58	$40.75	$33.35	390,823
2015-11-12	$41.89	$41.89	$40.72	$40.75	$33.35	423,369
2015-11-11	$41.92	$42.37	$41.71	$42.10	$34.45	501,320
2015-11-10	$41.54	$42.28	$41.08	$41.85	$34.25	622,960
2015-11-09	$41.17	$41.44	$40.59	$41.24	$33.75	552,150
2015-11-06	$41.45	$41.90	$41.07	$41.47	$33.94	439,526
2015-11-05	$41.31	$41.94	$41.08	$41.81	$34.22	407,263
2015-11-04	$41.24	$41.65	$41.03	$41.44	$33.91	388,372
2015-11-03	$41.40	$41.84	$41.18	$41.29	$33.79	463,728
2015-11-02	$41.34	$41.87	$40.15	$41.54	$33.99	828,485
2015-10-30	$41.26	$42.72	$40.57	$41.24	$33.75	987,441
2015-10-29	$40.93	$41.13	$40.15	$40.35	$33.02	844,405
2015-10-28	$39.57	$40.96	$39.50	$40.82	$33.41	657,612
2015-10-27	$40.23	$40.32	$39.21	$39.59	$32.40	558,354
2015-10-26	$41.04	$41.04	$40.21	$40.40	$33.06	318,216
2015-10-23	$40.60	$41.07	$40.30	$40.99	$33.54	433,338
2015-10-22	$39.75	$40.21	$39.54	$40.19	$32.89	449,921
2015-10-21	$39.80	$39.94	$39.22	$39.30	$32.16	302,148
2015-10-20	$40.05	$40.39	$39.64	$39.73	$32.51	444,396
2015-10-19	$39.97	$40.07	$39.64	$40.02	$32.75	283,886
2015-10-16	$40.36	$40.45	$39.71	$40.17	$32.87	432,002
2015-10-15	$39.88	$40.33	$39.29	$40.25	$32.94	348,036
2015-10-14	$39.91	$40.38	$39.61	$39.96	$32.70	255,992
2015-10-13	$39.64	$40.54	$39.60	$39.84	$32.60	493,293
2015-10-12	$40.15	$40.20	$39.54	$39.75	$32.53	352,717
2015-10-09	$39.66	$40.35	$39.58	$39.92	$32.67	601,890
2015-10-08	$38.41	$39.44	$38.41	$39.34	$32.19	424,793
2015-10-07	$38.00	$38.99	$37.84	$38.46	$31.47	701,639
2015-10-06	$37.57	$38.32	$37.53	$37.62	$30.79	535,300
2015-10-05	$36.63	$38.09	$36.61	$37.77	$30.91	853,706
2015-10-02	$35.52	$36.12	$35.24	$36.10	$29.54	779,303
2015-10-01	$35.89	$36.64	$35.72	$35.99	$29.45	428,297
2015-09-30	$35.77	$36.07	$35.34	$35.75	$29.26	727,490
2015-09-29	$35.41	$36.00	$35.20	$35.83	$29.00	723,271
2015-09-28	$36.59	$36.84	$35.46	$35.49	$28.72	470,782
2015-09-25	$37.61	$37.61	$36.82	$36.86	$29.83	380,838
2015-09-24	$36.79	$37.31	$36.41	$37.22	$30.12	659,054
2015-09-23	$37.48	$37.62	$36.95	$37.03	$29.97	638,310
2015-09-22	$37.79	$38.32	$37.34	$37.47	$30.32	580,028
2015-09-21	$38.44	$38.87	$38.19	$38.40	$31.08	310,947
2015-09-18	$38.71	$38.79	$38.03	$38.16	$30.88	717,543
2015-09-17	$39.52	$39.76	$39.04	$39.10	$31.64	526,547
2015-09-16	$38.50	$39.49	$38.41	$39.37	$31.86	317,707
2015-09-15	$38.70	$38.92	$38.34	$38.39	$31.07	757,137
2015-09-14	$39.06	$39.15	$38.65	$38.70	$31.32	791,049
2015-09-11	$39.16	$39.39	$38.92	$39.03	$31.59	504,403
2015-09-10	$39.35	$39.80	$38.98	$39.32	$31.82	901,194
2015-09-09	$40.28	$40.56	$39.26	$39.48	$31.95	731,807
2015-09-08	$39.68	$40.08	$39.25	$40.03	$32.40	425,236

Domtar Corporation (UFS) News Headlines

Recent Domtar Corporation (UFS) News

Similar Companies to Domtar Corporation (UFS) in the Paper & Paper Products Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Domtar Corporation	UFS	Paper & Paper Products	Basic Materials	10,600
Resolute Forest Products Inc	RFP	Paper & Paper Products	Basic Materials	9,000
Verso Corp - Class A	VRS	Paper & Paper Products	Basic Materials	5,900
Mercer International Inc	MERC	Paper & Paper Products	Basic Materials	5,000
Glatfelter Corporation	GLT	Paper & Paper Products	Basic Materials	3,500
Schweitzer-Mauduit International Inc	SWM	Paper & Paper Products	Basic Materials	3,000
Clearwater Paper Corp	CLW	Paper & Paper Products	Basic Materials	2,700
Neenah Inc	NP	Paper & Paper Products	Basic Materials	1,500
IT Tech Packaging Inc	ITP	Paper & Paper Products	Basic Materials	74
Suzano S.A.	SUZ	Paper & Paper Products	Basic Materials	0

Domtar Corporation (UFS) Exchange: NYSE