Domtar Corporation (UFS) Stock Profile

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

Invest in Domtar Corporation (UFS)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

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

Key People Domtar Corporation

Employee	Position
John David Williams	President, Chief Executive Officer & Director
Daniel Buron	Chief Financial Officer & Executive Vice President
Michael Earl Fagan	Chief Executive Officer-Personal Care Division
Bonny Skene	Regional Manager-Public Affairs Canada
Patrick Loulou	Senior Vice President-Business Development
Paola Farnesi	Treasurer & Vice President
Nicholas Estrela	Director-Investor Relations
Richard McAtee	Senior Vice President-Human Resources
Nancy Klembus	Secretary, Senior VP & General Counsel
Razvan L. Theodoru	Vice President-Corporate Law
Robert E. Apple	Chairman
David J. Illingworth	Independent Director
David G. Maffucci	Independent Non-Executive Director
Giannella Alvarez	Independent Non-Executive Director
Brian Michael Levitt	Independent Non-Executive Director
Denis Andre Turcotte	Independent Non-Executive Director

Company Profile Domtar Corporation

Exchange: NYSE

IPO Date: Jan. 2, 2001

Employees: 10,600

Sector: Basic Materials

Industry: Paper & Paper Products

Website: Domtar Corporation Website

Address: 411 Main Street, Fort Mill, SC 29715

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) Exchange: NYSE