Veritiv Corp (VRTV) Stock

Data as of May 2, 2025

$169.99 ($0.00) 0.00%

Veritiv Corp - Daily Information

Click for more stock information on Veritiv Corp.

Daily Information	Data
Date	May 2, 2025
Open	$169.99
Previous Close	$169.99
High	$169.99
Low	$169.99
Adjusted Open	$169.99
Previous Adjusted Close	$169.99
Adjusted High	$169.99
Adjusted Low	$169.99

About Veritiv Corp (VRTV)

Veritiv Corp is a Fortune 500 business-to-business distributor of packaging, facility solutions, print and publishing, and logistics and supply chain management solutions based in the United States. The company was officially founded in 2014 when International Paper and xpedx, which were founded in 1998 and 2002, respectively, merged and moved their headquarters to Georgia. Since then, the company has grown to achieve giants such as having an 8,500 employee workforce and a reported revenue of $13 billion in 2019. Furthermore, it covers 380,000 customers across all industries in North America and beyond.

Invest in Veritiv Corp (VRTV)

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

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

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Veritiv Corp (VRTV)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-30	$169.99	$169.99	$169.99	$169.99	$169.99	0
2023-11-29	$169.99	$170.02	$169.97	$169.99	$169.99	1,216,129
2023-11-28	$169.95	$169.99	$169.95	$169.96	$169.96	213,253
2023-11-27	$169.98	$169.98	$169.95	$169.96	$169.96	207,024
2023-11-24	$169.95	$169.99	$169.95	$169.95	$169.95	72,319
2023-11-22	$169.90	$169.91	$169.82	$169.91	$169.91	168,916
2023-11-21	$169.75	$169.91	$169.75	$169.91	$169.91	107,419
2023-11-20	$169.87	$169.90	$169.81	$169.90	$169.90	130,216
2023-11-17	$169.90	$169.99	$169.75	$169.84	$169.84	199,454
2023-11-16	$169.73	$169.94	$169.73	$169.81	$169.81	182,185
2023-11-15	$169.76	$169.82	$169.62	$169.75	$169.75	270,043
2023-11-14	$169.78	$169.94	$169.70	$169.75	$169.75	264,574
2023-11-13	$169.65	$169.75	$169.65	$169.72	$169.72	80,685
2023-11-10	$169.66	$169.75	$169.59	$169.64	$169.64	114,330
2023-11-09	$169.70	$169.75	$169.58	$169.61	$169.61	190,967
2023-11-08	$169.46	$169.75	$169.46	$169.56	$169.56	178,250
2023-11-07	$169.47	$169.60	$169.40	$169.53	$169.53	101,520
2023-11-06	$169.69	$169.72	$169.43	$169.43	$169.43	122,566
2023-11-03	$169.66	$169.72	$169.53	$169.69	$169.69	197,811
2023-11-02	$169.41	$169.60	$169.40	$169.44	$169.44	75,198
2023-11-01	$169.39	$169.45	$169.36	$169.40	$169.40	58,989
2023-10-31	$169.45	$169.45	$169.28	$169.41	$169.41	57,611
2023-10-30	$169.40	$169.55	$169.28	$169.54	$169.54	58,541
2023-10-27	$169.24	$169.40	$169.15	$169.40	$169.40	105,998
2023-10-26	$169.24	$169.31	$169.09	$169.10	$169.10	165,214
2023-10-25	$169.10	$169.30	$169.08	$169.10	$169.10	76,866
2023-10-24	$169.30	$169.31	$169.05	$169.10	$169.10	49,132
2023-10-23	$169.09	$169.40	$168.97	$169.07	$169.07	125,912
2023-10-20	$169.25	$169.38	$169.09	$169.20	$169.20	131,892
2023-10-19	$169.25	$169.45	$169.05	$169.19	$169.19	138,701
2023-10-18	$169.10	$169.26	$169.00	$169.05	$169.05	140,956
2023-10-17	$169.10	$169.58	$168.90	$168.97	$168.97	136,553
2023-10-16	$169.20	$169.54	$168.89	$169.17	$169.17	103,727
2023-10-13	$168.92	$168.97	$168.70	$168.91	$168.91	75,897
2023-10-12	$169.18	$169.18	$168.86	$168.90	$168.90	94,658
2023-10-11	$169.05	$169.28	$168.93	$168.93	$168.93	67,599
2023-10-10	$168.96	$169.07	$168.95	$168.95	$168.95	91,328
2023-10-09	$168.86	$168.93	$168.73	$168.76	$168.76	53,658
2023-10-06	$168.98	$168.98	$168.80	$168.86	$168.86	103,448
2023-10-05	$168.91	$169.07	$168.83	$168.83	$168.83	77,779
2023-10-04	$168.80	$169.11	$168.80	$168.82	$168.82	103,143
2023-10-03	$168.90	$169.05	$168.69	$168.69	$168.69	131,076
2023-10-02	$168.91	$169.07	$168.88	$168.91	$168.91	113,310
2023-09-29	$169.08	$169.08	$168.84	$168.90	$168.90	110,939
2023-09-28	$168.96	$169.18	$168.71	$168.84	$168.84	154,377
2023-09-27	$168.89	$169.27	$168.67	$168.95	$168.95	110,514
2023-09-26	$168.55	$168.93	$168.43	$168.62	$168.62	193,507
2023-09-25	$168.41	$169.18	$168.40	$168.50	$168.50	107,429
2023-09-22	$169.19	$169.47	$168.33	$168.33	$168.33	78,646
2023-09-21	$168.75	$169.25	$168.70	$168.79	$168.79	50,946
2023-09-20	$169.39	$169.84	$168.62	$168.79	$168.79	89,574
2023-09-19	$169.45	$169.49	$168.64	$168.98	$168.98	117,771
2023-09-18	$168.79	$169.47	$168.51	$168.61	$168.61	136,743
2023-09-15	$168.75	$169.03	$168.35	$168.35	$168.35	443,262
2023-09-14	$168.44	$169.40	$168.40	$168.89	$168.89	132,644
2023-09-13	$168.21	$168.49	$168.19	$168.32	$168.32	87,252
2023-09-12	$168.20	$168.69	$167.90	$168.68	$168.68	129,194
2023-09-11	$168.21	$168.59	$168.12	$168.50	$168.50	109,400
2023-09-08	$168.85	$168.85	$167.94	$168.18	$168.18	60,311
2023-09-07	$168.01	$168.89	$167.85	$168.88	$168.88	73,172
2023-09-06	$167.95	$168.61	$167.05	$168.56	$168.56	204,456
2023-09-05	$168.10	$168.29	$167.53	$168.06	$168.06	164,238
2023-09-01	$168.40	$169.05	$168.10	$168.10	$168.10	113,313
2023-08-31	$168.28	$168.84	$168.01	$168.33	$168.33	117,760
2023-08-30	$168.15	$168.57	$167.98	$168.32	$168.32	90,662
2023-08-29	$168.01	$168.15	$167.87	$168.11	$168.11	89,548
2023-08-28	$167.86	$168.26	$167.74	$168.11	$168.11	74,778
2023-08-25	$168.25	$168.25	$167.75	$167.85	$167.85	74,013
2023-08-24	$168.31	$168.34	$167.94	$167.96	$167.96	116,978
2023-08-23	$168.33	$168.43	$168.14	$168.16	$168.16	105,472
2023-08-22	$168.35	$168.65	$168.20	$168.33	$168.33	114,477
2023-08-21	$168.30	$168.40	$168.18	$168.24	$168.24	123,535
2023-08-18	$168.15	$168.48	$168.10	$168.25	$168.25	100,357
2023-08-17	$168.47	$168.69	$168.15	$168.23	$168.23	128,553
2023-08-16	$168.15	$168.57	$168.10	$168.50	$168.50	165,285
2023-08-15	$168.49	$168.58	$168.04	$168.50	$167.87	157,143
2023-08-14	$168.10	$168.73	$167.96	$168.50	$167.87	370,740
2023-08-11	$168.30	$169.05	$167.92	$167.98	$167.35	200,904
2023-08-10	$168.60	$169.22	$167.80	$168.30	$167.67	350,957
2023-08-09	$168.90	$168.96	$167.73	$168.33	$167.70	312,609
2023-08-08	$168.60	$169.00	$166.91	$168.99	$168.36	786,761
2023-08-07	$167.20	$169.85	$167.20	$169.00	$168.37	1,410,570
2023-08-04	$140.16	$142.76	$138.35	$141.21	$141.21	55,087
2023-08-03	$140.34	$141.83	$138.94	$140.14	$140.14	133,162
2023-08-02	$139.62	$145.00	$139.62	$141.64	$141.64	118,897
2023-08-01	$138.97	$142.86	$138.80	$142.05	$142.05	70,210
2023-07-31	$137.28	$140.37	$137.28	$140.13	$140.13	50,218
2023-07-28	$137.01	$138.48	$136.18	$136.55	$136.55	37,891
2023-07-27	$139.67	$139.86	$135.49	$136.52	$136.52	52,413
2023-07-26	$135.03	$138.99	$135.03	$138.25	$138.25	55,628
2023-07-25	$134.04	$137.80	$134.04	$135.64	$135.64	63,197
2023-07-24	$134.30	$135.42	$133.94	$135.04	$135.04	45,692
2023-07-21	$136.74	$136.74	$133.01	$134.90	$134.90	56,243
2023-07-20	$135.60	$135.94	$132.93	$135.92	$135.92	39,689
2023-07-19	$136.71	$137.49	$134.28	$134.99	$134.99	76,704
2023-07-18	$132.11	$137.58	$132.07	$136.62	$136.62	67,202
2023-07-17	$128.52	$133.82	$128.35	$132.24	$132.24	78,204
2023-07-14	$130.00	$130.00	$127.44	$129.13	$129.13	68,010
2023-07-13	$127.47	$129.43	$126.81	$129.08	$129.08	39,972
2023-07-12	$130.17	$130.17	$127.21	$127.44	$127.44	56,478
2023-07-11	$127.09	$128.46	$126.52	$127.79	$127.79	43,018
2023-07-10	$123.97	$127.75	$123.97	$126.90	$126.90	60,993
2023-07-07	$123.76	$126.12	$123.76	$124.60	$124.60	56,840
2023-07-06	$123.63	$123.63	$119.92	$122.92	$122.92	57,851
2023-07-05	$126.49	$126.70	$123.58	$125.32	$125.32	113,069
2023-07-03	$125.30	$128.38	$125.30	$127.80	$127.80	39,931
2023-06-30	$127.24	$127.49	$124.12	$125.61	$125.61	174,008
2023-06-29	$121.98	$126.28	$121.98	$125.93	$125.93	82,413
2023-06-28	$122.42	$122.73	$119.28	$121.52	$121.52	96,426
2023-06-27	$121.06	$124.39	$120.92	$122.67	$122.67	68,930
2023-06-26	$121.50	$123.47	$118.35	$120.39	$120.39	79,414
2023-06-23	$120.99	$125.47	$120.40	$121.87	$121.87	513,868
2023-06-22	$125.63	$125.67	$122.40	$123.44	$123.44	97,343
2023-06-21	$124.85	$127.61	$124.85	$126.10	$126.10	102,303
2023-06-20	$122.67	$124.90	$121.81	$124.67	$124.67	98,251
2023-06-16	$123.97	$123.97	$120.22	$122.95	$122.95	356,062
2023-06-15	$116.00	$123.09	$116.00	$122.81	$122.81	123,237
2023-06-14	$123.01	$123.87	$115.84	$116.68	$116.68	107,604
2023-06-13	$122.46	$125.95	$121.95	$122.69	$122.69	148,304
2023-06-12	$118.52	$123.95	$118.52	$122.15	$122.15	129,551
2023-06-09	$118.11	$118.88	$116.44	$118.49	$118.49	53,417
2023-06-08	$119.31	$120.31	$116.08	$117.06	$117.06	67,562
2023-06-07	$116.79	$121.12	$116.79	$119.81	$119.81	105,367
2023-06-06	$108.61	$115.48	$108.61	$115.34	$115.34	92,829
2023-06-05	$112.20	$112.20	$108.08	$109.03	$109.03	83,700
2023-06-02	$109.43	$113.84	$109.43	$113.59	$113.59	105,232
2023-06-01	$105.39	$108.24	$103.97	$107.22	$107.22	154,737
2023-05-31	$103.16	$105.84	$101.50	$105.59	$105.59	137,538
2023-05-30	$107.75	$107.78	$103.70	$103.72	$103.72	89,855
2023-05-26	$107.21	$109.00	$106.96	$107.68	$107.68	68,453
2023-05-25	$109.50	$109.73	$106.76	$107.51	$107.51	102,347
2023-05-24	$110.00	$110.86	$108.05	$110.13	$110.13	102,205
2023-05-23	$112.66	$113.29	$109.82	$109.84	$109.84	84,965
2023-05-22	$112.15	$113.42	$111.59	$112.74	$112.74	92,801
2023-05-19	$113.50	$114.00	$110.33	$112.15	$112.15	103,007
2023-05-18	$108.61	$112.13	$107.90	$111.80	$111.80	154,975
2023-05-17	$106.00	$109.26	$105.06	$108.58	$108.58	70,821
2023-05-16	$108.39	$108.39	$105.25	$106.13	$105.52	85,558
2023-05-15	$109.59	$110.92	$108.28	$109.56	$108.93	73,475
2023-05-12	$110.81	$112.28	$109.04	$109.71	$109.08	99,477
2023-05-11	$107.71	$110.45	$107.71	$110.40	$109.76	76,680
2023-05-10	$115.79	$115.79	$108.27	$109.40	$108.77	151,120
2023-05-09	$118.21	$120.11	$113.27	$113.66	$113.00	167,224
2023-05-08	$109.82	$112.66	$109.20	$111.61	$110.97	174,877
2023-05-05	$108.67	$110.82	$107.93	$109.45	$109.45	98,439
2023-05-04	$109.63	$110.00	$105.82	$105.83	$105.83	143,896
2023-05-03	$111.49	$113.57	$110.19	$110.40	$110.40	149,126
2023-05-02	$113.36	$114.52	$108.74	$110.85	$110.85	179,036
2023-05-01	$114.48	$117.14	$113.60	$114.02	$114.02	119,060
2023-04-28	$114.77	$116.64	$114.77	$114.87	$114.87	108,130
2023-04-27	$115.92	$117.10	$115.00	$115.42	$115.42	91,227
2023-04-26	$112.99	$115.06	$112.71	$114.92	$114.92	81,816
2023-04-25	$119.21	$119.21	$113.88	$113.94	$113.94	77,483
2023-04-24	$120.08	$122.29	$119.84	$120.92	$120.92	54,307
2023-04-21	$122.97	$123.98	$120.00	$120.07	$120.07	73,895
2023-04-20	$126.06	$126.06	$120.08	$123.32	$123.32	94,924
2023-04-19	$123.55	$126.88	$122.44	$126.69	$126.69	98,315
2023-04-18	$123.19	$123.69	$120.31	$123.34	$123.34	111,032
2023-04-17	$124.11	$124.18	$120.11	$121.86	$121.86	127,151
2023-04-14	$124.47	$125.88	$122.39	$123.51	$123.51	80,112
2023-04-13	$125.61	$126.46	$123.22	$124.42	$124.42	102,580
2023-04-12	$126.33	$126.48	$124.16	$125.00	$125.00	68,983
2023-04-11	$124.91	$127.32	$124.85	$125.01	$125.01	69,863
2023-04-10	$118.77	$124.62	$118.77	$124.30	$124.30	125,679
2023-04-06	$123.69	$123.69	$117.36	$119.15	$119.15	180,795
2023-04-05	$125.37	$126.29	$123.34	$124.57	$124.57	174,276
2023-04-04	$132.99	$132.99	$124.10	$127.09	$127.09	189,651
2023-04-03	$135.33	$135.85	$131.29	$132.43	$132.43	171,659
2023-03-31	$131.52	$135.53	$131.00	$135.14	$135.14	178,488
2023-03-30	$132.40	$133.40	$129.07	$129.99	$129.99	90,417
2023-03-29	$132.12	$133.09	$130.14	$131.22	$131.22	141,424
2023-03-28	$129.00	$130.55	$128.40	$130.03	$130.03	128,529
2023-03-27	$128.17	$129.96	$127.08	$129.69	$129.69	116,101
2023-03-24	$123.39	$126.12	$121.62	$126.01	$126.01	103,497
2023-03-23	$122.46	$125.38	$121.92	$124.70	$124.70	137,692
2023-03-22	$123.15	$125.15	$121.31	$121.75	$121.75	98,267
2023-03-21	$124.01	$125.69	$122.50	$122.87	$122.87	117,147
2023-03-20	$120.44	$123.65	$120.04	$121.02	$121.02	132,916
2023-03-17	$120.64	$121.20	$117.74	$118.78	$118.78	350,244
2023-03-16	$118.83	$124.66	$118.22	$120.64	$120.64	182,480
2023-03-15	$122.25	$123.43	$119.96	$121.09	$121.09	166,181
2023-03-14	$128.69	$130.56	$123.38	$125.94	$125.94	130,428
2023-03-13	$123.52	$127.55	$120.33	$123.43	$123.43	163,718
2023-03-10	$131.04	$131.04	$125.70	$126.06	$126.06	144,478
2023-03-09	$129.43	$133.44	$129.06	$132.11	$132.11	154,582
2023-03-08	$127.93	$129.15	$124.94	$129.14	$129.14	172,524
2023-03-07	$133.36	$133.36	$127.36	$127.86	$127.24	219,748
2023-03-06	$140.48	$140.48	$133.00	$134.00	$133.35	294,411
2023-03-03	$145.38	$145.38	$140.00	$141.00	$141.00	156,869
2023-03-02	$149.17	$149.43	$142.73	$144.91	$144.91	287,048
2023-03-01	$150.89	$154.14	$146.67	$151.63	$151.63	162,382
2023-02-28	$139.32	$161.84	$139.00	$151.44	$151.44	344,220
2023-02-27	$136.40	$140.39	$134.06	$137.73	$137.73	112,562
2023-02-24	$135.55	$135.55	$133.00	$133.14	$133.14	144,222
2023-02-23	$135.72	$139.30	$134.83	$137.56	$137.56	213,262
2023-02-22	$129.94	$137.43	$129.94	$135.50	$135.50	151,276
2023-02-21	$137.54	$138.00	$128.56	$129.31	$129.31	198,308
2023-02-17	$138.90	$140.00	$137.77	$139.04	$139.04	121,074
2023-02-16	$134.45	$138.67	$134.45	$138.08	$138.08	79,458
2023-02-15	$133.53	$137.18	$132.20	$137.03	$137.03	63,094
2023-02-14	$132.87	$135.40	$131.52	$133.96	$133.96	64,928
2023-02-13	$132.79	$134.56	$131.24	$133.58	$133.58	75,531
2023-02-10	$131.46	$132.23	$128.78	$132.13	$132.13	93,015
2023-02-09	$138.99	$138.99	$129.73	$131.69	$131.69	101,787
2023-02-08	$139.10	$140.14	$136.86	$137.57	$137.57	95,128
2023-02-07	$137.57	$140.26	$135.00	$139.99	$139.99	96,466
2023-02-06	$146.24	$147.44	$135.89	$138.22	$138.22	217,570
2023-02-03	$137.23	$149.44	$137.00	$146.72	$146.72	218,618
2023-02-02	$130.00	$140.35	$130.00	$137.58	$137.58	204,361
2023-02-01	$125.49	$131.51	$125.10	$129.81	$129.81	150,031
2023-01-31	$120.09	$125.18	$119.33	$125.04	$125.04	115,565
2023-01-30	$116.68	$119.81	$116.29	$119.02	$119.02	89,778
2023-01-27	$117.36	$119.32	$117.32	$117.88	$117.88	47,544
2023-01-26	$117.00	$118.22	$115.84	$117.89	$117.89	114,091
2023-01-25	$115.88	$117.44	$113.72	$116.44	$116.44	77,047
2023-01-24	$116.81	$118.74	$116.48	$117.00	$117.00	68,524
2023-01-23	$120.41	$121.31	$117.84	$118.31	$118.31	90,302
2023-01-20	$120.19	$120.19	$118.36	$119.80	$119.80	100,377
2023-01-19	$121.00	$121.79	$118.55	$118.82	$118.82	82,288
2023-01-18	$124.99	$125.28	$121.02	$121.06	$121.06	80,123
2023-01-17	$126.00	$126.37	$123.62	$123.64	$123.64	78,375
2023-01-13	$123.82	$127.28	$122.32	$125.99	$125.99	91,039
2023-01-12	$122.23	$127.00	$121.88	$125.26	$125.26	112,056
2023-01-11	$117.99	$121.75	$117.99	$121.75	$121.75	87,182
2023-01-10	$111.53	$117.57	$110.60	$117.40	$117.40	110,353
2023-01-09	$113.52	$114.36	$111.16	$111.50	$111.50	107,336
2023-01-06	$110.43	$114.44	$110.03	$112.38	$112.38	152,847
2023-01-05	$115.00	$115.00	$108.31	$109.82	$109.82	216,008
2023-01-04	$118.14	$119.67	$115.43	$115.99	$115.99	110,539
2023-01-03	$121.77	$122.95	$114.76	$117.54	$117.54	161,689
2022-12-30	$121.22	$122.26	$120.06	$121.71	$121.71	147,683
2022-12-29	$122.36	$124.00	$121.63	$122.12	$122.12	106,624
2022-12-28	$127.83	$129.50	$119.49	$120.88	$120.88	128,428
2022-12-27	$131.65	$131.90	$128.05	$128.16	$128.16	80,218
2022-12-23	$129.58	$131.16	$128.90	$130.98	$130.98	32,996
2022-12-22	$131.96	$131.96	$125.39	$129.44	$129.44	70,372
2022-12-21	$133.39	$133.84	$131.76	$133.50	$133.50	85,844
2022-12-20	$130.80	$133.19	$130.80	$131.82	$131.82	78,591
2022-12-19	$134.53	$136.40	$129.61	$130.34	$130.34	112,088
2022-12-16	$128.52	$134.27	$128.23	$134.11	$134.11	449,663
2022-12-15	$129.51	$131.52	$126.78	$130.47	$130.47	102,412
2022-12-14	$132.81	$134.29	$130.47	$131.10	$131.10	90,859
2022-12-13	$140.00	$140.00	$132.10	$133.03	$133.03	193,166
2022-12-12	$138.45	$140.31	$137.51	$137.74	$137.74	85,020
2022-12-09	$141.00	$142.52	$138.59	$138.90	$138.90	69,736
2022-12-08	$141.31	$144.46	$139.27	$141.84	$141.84	69,532
2022-12-07	$139.97	$142.48	$139.17	$140.36	$140.36	81,938
2022-12-06	$137.68	$140.57	$135.18	$140.19	$140.19	118,057
2022-12-05	$136.77	$137.03	$133.26	$136.34	$136.34	91,092
2022-12-02	$133.15	$138.24	$132.70	$137.41	$137.41	90,136
2022-12-01	$134.39	$137.28	$132.33	$135.53	$135.53	166,626
2022-11-30	$130.26	$134.54	$127.14	$134.54	$134.54	115,116
2022-11-29	$126.98	$131.12	$124.97	$130.86	$130.86	60,903
2022-11-28	$129.28	$130.19	$125.90	$126.90	$126.90	59,142
2022-11-25	$129.72	$131.89	$129.53	$129.53	$129.53	28,390
2022-11-23	$128.23	$130.85	$128.23	$130.59	$130.59	57,935
2022-11-22	$126.74	$129.71	$126.66	$128.95	$128.95	79,857
2022-11-21	$127.50	$130.61	$124.90	$127.06	$127.06	86,667
2022-11-18	$134.47	$136.87	$129.03	$129.75	$129.75	118,275
2022-11-17	$127.33	$131.73	$127.16	$131.50	$131.50	95,007
2022-11-16	$128.72	$131.18	$128.01	$128.81	$128.20	105,275
2022-11-15	$128.75	$130.24	$127.53	$128.66	$128.05	94,145
2022-11-14	$123.13	$127.75	$123.13	$125.36	$124.76	98,699
2022-11-11	$124.01	$124.66	$121.85	$122.52	$121.94	120,444
2022-11-10	$125.06	$126.11	$121.22	$121.77	$121.77	139,031
2022-11-09	$117.64	$123.60	$117.39	$118.66	$118.66	148,140
2022-11-08	$120.12	$132.00	$114.07	$119.87	$119.87	247,022
2022-11-07	$112.26	$112.26	$105.75	$108.80	$108.80	156,251
2022-11-04	$111.08	$113.38	$108.74	$111.00	$111.00	118,630
2022-11-03	$108.29	$111.08	$107.06	$109.15	$109.15	79,471
2022-11-02	$117.00	$117.00	$110.13	$110.17	$110.17	71,866
2022-11-01	$117.83	$117.89	$114.15	$116.77	$116.77	106,610
2022-10-31	$116.20	$119.35	$115.67	$116.26	$116.26	75,830
2022-10-28	$113.16	$118.32	$112.61	$117.62	$117.62	69,027
2022-10-27	$112.24	$115.97	$111.25	$112.99	$112.99	71,343
2022-10-26	$111.82	$113.81	$110.25	$112.38	$112.38	61,656
2022-10-25	$105.94	$110.93	$105.94	$110.22	$110.22	61,453
2022-10-24	$107.86	$109.40	$106.51	$106.66	$106.66	59,548
2022-10-21	$105.81	$108.82	$104.25	$107.84	$107.84	57,083
2022-10-20	$107.28	$109.17	$103.72	$104.33	$104.33	79,024
2022-10-19	$105.78	$109.47	$105.78	$106.97	$106.97	85,276
2022-10-18	$107.38	$109.24	$105.14	$107.56	$107.56	82,694
2022-10-17	$100.25	$105.08	$100.25	$104.35	$104.35	100,265
2022-10-14	$105.48	$106.66	$97.26	$97.97	$97.97	103,171
2022-10-13	$102.01	$106.11	$99.28	$104.86	$104.86	101,287
2022-10-12	$104.65	$105.25	$103.15	$104.00	$104.00	50,748
2022-10-11	$103.45	$107.42	$102.33	$105.12	$105.12	67,571
2022-10-10	$103.18	$104.67	$102.49	$103.40	$103.40	67,257
2022-10-07	$105.15	$105.15	$101.90	$103.18	$103.18	106,425
2022-10-06	$108.12	$109.69	$106.05	$106.54	$106.54	65,408
2022-10-05	$105.35	$109.49	$105.35	$109.33	$109.33	99,762
2022-10-04	$106.25	$108.52	$106.06	$107.81	$107.81	77,950
2022-10-03	$100.06	$105.00	$99.65	$103.17	$103.17	99,117
2022-09-30	$98.03	$100.21	$96.82	$97.77	$97.77	231,606
2022-09-29	$99.74	$99.74	$96.37	$97.90	$97.90	78,355
2022-09-28	$97.36	$101.83	$97.36	$101.68	$101.68	134,962
2022-09-27	$98.36	$99.65	$94.50	$96.62	$96.62	108,701
2022-09-26	$97.05	$99.35	$95.36	$96.09	$96.09	136,216
2022-09-23	$102.76	$102.79	$95.56	$98.21	$98.21	124,649
2022-09-22	$107.79	$108.26	$104.47	$104.84	$104.84	109,759
2022-09-21	$114.67	$115.89	$106.56	$106.82	$106.82	138,724
2022-09-20	$117.21	$117.28	$113.93	$114.73	$114.73	101,473
2022-09-19	$111.85	$119.27	$111.85	$118.71	$118.71	116,077
2022-09-16	$112.95	$114.69	$110.85	$113.86	$113.86	280,098
2022-09-15	$113.08	$116.78	$112.49	$114.88	$114.88	115,397
2022-09-14	$117.58	$117.58	$112.45	$114.19	$114.19	104,986
2022-09-13	$119.69	$120.43	$116.83	$117.59	$117.59	120,367
2022-09-12	$121.81	$123.38	$120.89	$122.61	$122.61	132,786
2022-09-09	$119.10	$120.33	$117.73	$119.85	$119.85	115,817
2022-09-08	$121.18	$122.08	$117.77	$118.16	$118.16	119,026
2022-09-07	$120.34	$123.56	$120.29	$123.38	$123.38	119,317
2022-09-06	$115.50	$123.11	$115.50	$120.80	$120.80	192,098
2022-09-02	$118.90	$119.10	$114.34	$115.07	$115.07	127,395
2022-09-01	$118.03	$118.26	$115.21	$116.35	$116.35	137,459
2022-08-31	$123.28	$123.28	$118.84	$119.19	$119.19	170,160
2022-08-30	$129.49	$129.49	$123.17	$123.30	$123.30	116,071
2022-08-29	$130.28	$131.39	$129.10	$129.97	$129.97	106,287
2022-08-26	$140.10	$140.23	$132.22	$132.22	$132.22	102,571
2022-08-25	$136.61	$141.61	$136.61	$140.96	$140.96	104,346
2022-08-24	$137.07	$139.77	$136.65	$137.37	$137.37	86,114
2022-08-23	$135.59	$139.72	$135.59	$137.07	$137.07	84,570
2022-08-22	$132.53	$135.83	$130.15	$135.47	$135.47	92,148
2022-08-19	$136.09	$136.40	$134.19	$135.83	$135.83	86,491
2022-08-18	$135.35	$137.12	$134.46	$137.11	$137.11	88,214
2022-08-17	$136.80	$137.21	$134.50	$135.40	$135.40	83,276
2022-08-16	$138.26	$140.00	$137.07	$138.18	$138.18	97,824
2022-08-15	$139.50	$141.35	$136.79	$138.73	$138.73	88,668
2022-08-12	$138.77	$142.36	$138.77	$140.54	$140.54	104,396
2022-08-11	$144.28	$144.90	$138.89	$138.89	$138.89	145,456
2022-08-10	$136.19	$145.41	$136.19	$142.08	$142.08	212,993
2022-08-09	$129.98	$141.14	$129.98	$134.18	$134.18	253,188
2022-08-08	$124.66	$127.82	$124.66	$125.95	$125.95	135,564
2022-08-05	$119.49	$124.18	$118.71	$124.09	$124.09	120,273
2022-08-04	$122.17	$122.66	$120.85	$121.56	$121.56	105,697
2022-08-03	$122.63	$123.66	$121.00	$122.08	$122.08	160,297
2022-08-02	$123.81	$124.32	$120.30	$121.61	$121.61	92,961
2022-08-01	$122.36	$124.88	$121.93	$123.50	$123.50	127,363
2022-07-29	$124.58	$125.73	$123.85	$124.02	$124.02	217,400
2022-07-28	$124.66	$125.69	$121.83	$123.54	$123.54	105,912
2022-07-27	$124.68	$124.69	$121.54	$123.49	$123.49	131,588
2022-07-26	$122.95	$125.92	$122.58	$122.77	$122.77	110,341
2022-07-25	$120.54	$124.97	$120.54	$122.70	$122.70	138,042
2022-07-22	$121.84	$123.82	$119.63	$120.18	$120.18	91,752
2022-07-21	$118.12	$120.89	$116.13	$120.89	$120.89	106,543
2022-07-20	$115.32	$120.39	$114.59	$119.80	$119.80	126,009
2022-07-19	$109.29	$115.47	$109.29	$115.20	$115.20	168,152
2022-07-18	$107.20	$108.76	$106.56	$107.06	$107.06	107,024
2022-07-15	$103.00	$106.08	$103.00	$105.47	$105.47	106,052
2022-07-14	$100.97	$102.40	$98.14	$101.76	$101.76	98,923
2022-07-13	$102.76	$104.30	$99.74	$103.80	$103.80	86,710
2022-07-12	$103.09	$106.68	$102.14	$104.45	$104.45	95,799
2022-07-11	$104.14	$104.40	$101.61	$103.61	$103.61	106,288
2022-07-08	$106.10	$106.29	$103.51	$104.77	$104.77	96,839
2022-07-07	$104.27	$107.93	$103.25	$105.05	$105.05	170,843
2022-07-06	$104.27	$104.89	$100.52	$103.10	$103.10	107,492
2022-07-05	$104.00	$104.85	$100.74	$104.74	$104.74	122,554
2022-07-01	$107.35	$109.99	$105.03	$107.00	$107.00	105,908
2022-06-30	$105.00	$110.72	$104.75	$108.55	$108.55	156,531
2022-06-29	$109.44	$110.50	$105.01	$106.88	$106.88	115,865
2022-06-28	$113.14	$115.50	$109.42	$109.48	$109.48	139,518
2022-06-27	$109.23	$113.46	$109.00	$111.41	$111.41	136,770
2022-06-24	$106.93	$111.99	$106.51	$109.00	$109.00	520,638
2022-06-23	$110.44	$111.77	$102.82	$105.84	$105.84	222,266
2022-06-22	$111.32	$112.47	$108.70	$110.44	$110.44	100,617
2022-06-21	$114.63	$115.43	$111.50	$113.81	$113.81	120,651
2022-06-17	$118.96	$120.15	$111.21	$112.06	$112.06	309,969
2022-06-16	$123.65	$124.69	$116.82	$117.95	$117.95	160,285
2022-06-15	$133.57	$134.92	$127.50	$128.32	$128.32	127,998
2022-06-14	$129.91	$132.64	$127.18	$131.01	$131.01	171,003
2022-06-13	$137.89	$138.00	$129.71	$130.47	$130.47	126,034
2022-06-10	$145.90	$147.73	$142.97	$143.24	$143.24	80,432
2022-06-09	$152.46	$152.46	$148.12	$148.50	$148.50	72,909
2022-06-08	$158.08	$158.08	$153.08	$153.86	$153.86	79,368
2022-06-07	$154.86	$161.10	$153.83	$158.48	$158.48	110,402
2022-06-06	$155.52	$155.81	$151.28	$155.16	$155.16	85,513
2022-06-03	$157.85	$157.85	$152.95	$154.73	$154.73	109,054
2022-06-02	$148.43	$159.41	$148.21	$159.26	$159.26	116,386
2022-06-01	$146.12	$149.14	$142.00	$148.03	$148.03	94,888
2022-05-31	$142.38	$147.14	$140.02	$145.35	$145.35	119,382
2022-05-27	$140.95	$144.95	$140.95	$144.95	$144.95	93,811
2022-05-26	$137.72	$140.80	$137.72	$139.14	$139.14	126,427
2022-05-25	$128.85	$139.79	$128.55	$137.49	$137.49	117,275
2022-05-24	$131.52	$131.52	$127.24	$130.38	$130.38	91,132
2022-05-23	$132.00	$137.26	$132.00	$133.98	$133.98	103,025
2022-05-20	$142.99	$142.99	$128.87	$132.27	$132.27	137,159
2022-05-19	$138.24	$145.46	$138.24	$141.70	$141.70	124,369
2022-05-18	$148.45	$150.40	$138.52	$140.81	$140.81	167,925
2022-05-17	$149.46	$151.51	$145.45	$149.29	$149.29	135,032
2022-05-16	$142.40	$148.32	$141.99	$146.29	$146.29	100,188
2022-05-13	$142.19	$147.08	$141.29	$143.47	$143.47	110,056
2022-05-12	$137.95	$142.66	$136.00	$139.64	$139.64	102,348
2022-05-11	$142.00	$146.50	$138.90	$138.90	$138.90	108,931
2022-05-10	$137.19	$142.61	$134.38	$141.01	$141.01	118,204
2022-05-09	$148.53	$150.05	$134.26	$134.29	$134.29	187,323
2022-05-06	$142.14	$145.58	$138.33	$145.45	$145.45	106,841
2022-05-05	$149.50	$149.50	$140.26	$143.73	$143.73	100,025
2022-05-04	$148.61	$150.00	$145.47	$150.00	$150.00	109,621
2022-05-03	$140.69	$148.13	$139.85	$146.21	$146.21	102,287
2022-05-02	$141.19	$143.67	$135.98	$141.29	$141.29	95,623
2022-04-29	$143.79	$146.32	$140.29	$140.54	$140.54	108,349
2022-04-28	$143.57	$146.04	$137.87	$143.81	$143.81	82,762
2022-04-27	$136.97	$142.38	$136.50	$140.65	$140.65	100,464
2022-04-26	$140.22	$141.72	$136.99	$137.62	$137.62	98,763
2022-04-25	$137.95	$142.15	$135.19	$141.52	$141.52	97,402
2022-04-22	$142.03	$144.96	$138.99	$139.40	$139.40	78,575
2022-04-21	$148.26	$150.94	$143.29	$144.14	$144.14	87,175
2022-04-20	$147.07	$154.30	$146.37	$147.74	$147.74	88,024
2022-04-19	$138.43	$146.47	$138.43	$145.22	$145.22	92,245
2022-04-18	$136.23	$141.01	$136.23	$138.83	$138.83	73,464
2022-04-14	$139.98	$141.87	$136.22	$138.03	$138.03	89,349
2022-04-13	$132.62	$140.06	$132.62	$139.20	$139.20	83,599
2022-04-12	$132.22	$135.84	$132.22	$133.04	$133.04	84,843
2022-04-11	$127.76	$132.73	$126.09	$129.95	$129.95	88,820
2022-04-08	$130.44	$133.51	$129.03	$129.19	$129.19	97,920
2022-04-07	$129.00	$131.31	$128.01	$129.62	$129.62	91,827
2022-04-06	$131.32	$133.48	$129.16	$129.26	$129.26	101,851
2022-04-05	$140.27	$140.27	$131.96	$132.66	$132.66	94,209
2022-04-04	$138.37	$140.34	$134.38	$139.60	$139.60	113,913
2022-04-01	$133.62	$138.40	$130.25	$137.45	$137.45	114,224
2022-03-31	$134.15	$138.76	$133.21	$133.59	$133.59	192,465
2022-03-30	$140.29	$141.63	$134.67	$134.84	$134.84	90,282
2022-03-29	$140.00	$142.64	$136.95	$139.90	$139.90	127,086
2022-03-28	$139.33	$140.97	$136.02	$139.90	$139.90	100,006
2022-03-25	$137.08	$142.65	$136.63	$138.62	$138.62	156,419
2022-03-24	$127.99	$136.50	$127.18	$134.94	$134.94	134,584
2022-03-23	$126.25	$127.20	$123.71	$125.47	$125.47	64,136
2022-03-22	$124.57	$128.54	$124.21	$126.49	$126.49	62,149
2022-03-21	$127.99	$129.90	$122.39	$124.44	$124.44	46,510
2022-03-18	$126.38	$127.09	$123.50	$125.95	$125.95	157,736
2022-03-17	$122.00	$126.24	$121.09	$126.03	$126.03	43,441
2022-03-16	$120.69	$122.35	$118.70	$121.88	$121.88	83,365
2022-03-15	$119.95	$120.00	$114.85	$119.11	$119.11	78,866
2022-03-14	$119.99	$123.17	$117.01	$119.09	$119.09	118,984
2022-03-11	$117.23	$118.77	$114.66	$118.64	$118.64	99,559
2022-03-10	$117.08	$117.63	$112.08	$116.96	$116.96	64,656
2022-03-09	$120.13	$121.48	$117.62	$119.75	$119.75	65,997
2022-03-08	$115.78	$120.90	$114.60	$117.02	$117.02	76,808
2022-03-07	$122.49	$123.07	$117.49	$117.88	$117.88	61,923
2022-03-04	$119.03	$121.22	$115.06	$121.10	$121.10	81,321
2022-03-03	$124.31	$124.68	$117.30	$119.99	$119.99	77,707
2022-03-02	$124.74	$126.40	$118.89	$122.79	$122.79	112,149
2022-03-01	$124.89	$136.58	$120.37	$123.92	$123.92	313,522
2022-02-28	$104.37	$108.71	$104.37	$107.17	$107.17	94,693
2022-02-25	$101.32	$107.16	$101.18	$106.90	$106.90	78,386
2022-02-24	$92.85	$101.47	$92.13	$101.32	$101.32	106,315
2022-02-23	$97.10	$99.27	$94.92	$96.32	$96.32	87,546
2022-02-22	$100.98	$102.24	$94.70	$96.00	$96.00	97,883
2022-02-18	$100.41	$104.28	$100.41	$102.43	$102.43	88,286
2022-02-17	$101.80	$102.85	$99.79	$101.59	$101.59	88,303
2022-02-16	$101.00	$103.41	$100.02	$102.51	$102.51	59,545
2022-02-15	$96.99	$103.65	$96.84	$102.93	$102.93	91,910
2022-02-14	$93.85	$96.96	$93.85	$95.07	$95.07	71,760
2022-02-11	$93.59	$97.00	$92.94	$93.96	$93.96	78,503
2022-02-10	$92.43	$97.75	$91.10	$94.00	$94.00	90,171
2022-02-09	$93.10	$95.43	$93.10	$94.38	$94.38	62,603
2022-02-08	$88.74	$93.00	$88.74	$92.57	$92.57	94,021
2022-02-07	$87.05	$89.54	$86.34	$88.71	$88.71	72,898
2022-02-04	$87.94	$89.63	$86.19	$87.03	$87.03	58,515
2022-02-03	$89.99	$92.96	$88.28	$88.52	$88.52	51,400
2022-02-02	$93.39	$94.97	$89.82	$92.15	$92.15	68,217
2022-02-01	$93.25	$96.34	$90.56	$94.30	$94.30	79,612
2022-01-31	$89.74	$94.08	$89.04	$93.08	$93.08	125,334
2022-01-28	$88.87	$90.36	$85.57	$90.16	$90.16	72,549
2022-01-27	$93.42	$96.33	$88.39	$89.24	$89.24	82,972
2022-01-26	$95.54	$97.80	$90.82	$91.56	$91.56	108,921
2022-01-25	$92.99	$94.75	$90.79	$92.85	$92.85	76,042
2022-01-24	$86.82	$96.33	$85.67	$95.45	$95.45	126,520
2022-01-21	$90.28	$93.94	$89.09	$89.11	$89.11	92,467
2022-01-20	$95.35	$97.76	$91.37	$91.50	$91.50	85,947
2022-01-19	$97.92	$97.92	$94.42	$95.51	$95.51	96,116
2022-01-18	$101.13	$101.13	$97.06	$97.11	$97.11	89,349
2022-01-14	$101.80	$104.40	$100.35	$103.30	$103.30	98,790
2022-01-13	$104.38	$106.27	$103.23	$103.98	$103.98	115,552
2022-01-12	$107.53	$108.82	$103.96	$104.07	$104.07	79,905
2022-01-11	$106.89	$107.94	$102.30	$106.73	$106.73	69,856
2022-01-10	$105.90	$106.70	$102.47	$106.10	$106.10	107,656
2022-01-07	$113.40	$115.32	$106.99	$107.11	$107.11	134,463
2022-01-06	$112.74	$115.90	$111.65	$113.88	$113.88	74,798
2022-01-05	$123.79	$125.21	$112.34	$112.60	$112.60	165,738
2022-01-04	$121.69	$126.86	$121.38	$124.58	$124.58	89,849
2022-01-03	$124.68	$128.12	$120.10	$121.07	$121.07	96,740
2021-12-31	$119.67	$123.45	$119.67	$122.57	$122.57	193,635
2021-12-30	$120.95	$122.13	$119.39	$120.45	$120.45	68,586
2021-12-29	$118.46	$122.20	$117.39	$121.39	$121.39	77,043
2021-12-28	$119.71	$120.65	$117.17	$117.74	$117.74	88,972
2021-12-27	$115.97	$120.26	$115.20	$119.31	$119.31	81,114
2021-12-23	$116.03	$118.35	$115.56	$117.98	$117.98	47,341
2021-12-22	$114.00	$115.70	$112.26	$114.60	$114.60	82,102
2021-12-21	$109.68	$115.24	$109.43	$114.58	$114.58	76,315
2021-12-20	$107.65	$109.02	$104.65	$108.29	$108.29	145,642
2021-12-17	$109.85	$113.25	$107.40	$110.28	$110.28	480,807
2021-12-16	$117.38	$117.78	$109.19	$110.01	$110.01	162,618
2021-12-15	$112.92	$117.37	$108.55	$116.39	$116.39	200,856
2021-12-14	$115.17	$117.18	$112.12	$112.92	$112.92	125,169
2021-12-13	$127.38	$127.38	$114.65	$115.28	$115.28	216,064
2021-12-10	$129.81	$129.81	$125.03	$129.19	$129.19	51,945
2021-12-09	$129.99	$130.35	$127.16	$127.59	$127.59	60,662
2021-12-08	$134.82	$135.23	$130.07	$130.56	$130.56	62,021
2021-12-07	$132.50	$138.23	$131.88	$134.59	$134.59	101,526
2021-12-06	$128.32	$131.91	$127.58	$129.91	$129.91	105,250
2021-12-03	$132.00	$132.51	$125.45	$127.25	$127.25	87,694
2021-12-02	$125.88	$132.18	$125.58	$131.73	$131.73	119,252
2021-12-01	$131.31	$132.24	$122.46	$122.67	$122.67	100,697
2021-11-30	$129.07	$130.29	$123.47	$126.04	$126.04	144,197
2021-11-29	$132.00	$134.59	$126.73	$131.53	$131.53	119,296
2021-11-26	$127.96	$131.04	$124.05	$128.84	$128.84	99,781
2021-11-24	$134.57	$137.33	$132.95	$133.30	$133.30	86,570
2021-11-23	$140.40	$141.78	$136.07	$136.30	$136.30	95,457
2021-11-22	$140.47	$144.13	$139.40	$139.70	$139.70	161,448
2021-11-19	$141.10	$144.37	$138.39	$138.99	$138.99	125,901
2021-11-18	$147.32	$148.93	$140.65	$143.56	$143.56	119,699
2021-11-17	$148.21	$149.32	$144.01	$146.16	$146.16	116,930
2021-11-16	$149.87	$151.10	$147.86	$149.70	$149.70	107,387
2021-11-15	$154.66	$158.21	$149.45	$150.47	$150.47	104,956
2021-11-12	$154.88	$158.10	$152.20	$153.42	$153.42	76,203
2021-11-11	$149.93	$156.83	$149.93	$154.65	$154.65	79,380
2021-11-10	$153.01	$156.32	$146.35	$150.06	$150.06	139,295
2021-11-09	$153.12	$158.85	$152.61	$154.53	$154.53	105,403
2021-11-08	$158.65	$158.99	$150.81	$154.27	$154.27	152,150
2021-11-05	$146.71	$155.94	$146.71	$155.74	$155.74	178,696
2021-11-04	$149.00	$151.80	$142.82	$146.10	$146.10	189,692
2021-11-03	$121.40	$150.00	$121.40	$144.98	$144.98	447,433
2021-11-02	$112.33	$115.89	$111.69	$111.77	$111.77	140,530
2021-11-01	$107.93	$112.27	$106.76	$112.04	$112.04	119,316
2021-10-29	$102.70	$108.43	$102.70	$107.27	$107.27	117,560
2021-10-28	$100.58	$104.62	$100.58	$103.35	$103.35	90,825
2021-10-27	$102.17	$103.61	$99.36	$100.08	$100.08	75,751
2021-10-26	$107.17	$107.17	$102.62	$102.62	$102.62	68,037
2021-10-25	$106.38	$107.08	$101.29	$105.89	$105.89	77,240
2021-10-22	$104.25	$105.55	$101.69	$104.39	$104.39	92,117
2021-10-21	$103.65	$104.34	$100.85	$103.77	$103.77	64,566
2021-10-20	$100.17	$103.42	$100.17	$102.71	$102.71	43,175
2021-10-19	$100.00	$105.98	$99.67	$100.39	$100.39	158,376
2021-10-18	$97.20	$99.64	$95.90	$99.30	$99.30	104,418
2021-10-15	$99.74	$99.74	$97.03	$97.22	$97.22	85,961
2021-10-14	$97.92	$99.20	$96.80	$97.89	$97.89	65,500
2021-10-13	$96.77	$96.99	$94.37	$95.89	$95.89	49,394
2021-10-12	$96.89	$98.07	$96.02	$96.99	$96.99	59,544
2021-10-11	$97.13	$99.94	$95.18	$97.09	$97.09	62,441
2021-10-08	$96.10	$98.79	$95.10	$96.58	$96.58	65,197
2021-10-07	$93.29	$96.33	$93.29	$96.14	$96.14	75,091
2021-10-06	$94.55	$95.07	$91.00	$93.19	$93.19	68,902
2021-10-05	$95.35	$98.15	$94.56	$96.19	$96.19	107,304
2021-10-04	$94.00	$95.51	$92.79	$95.40	$95.40	82,909
2021-10-01	$90.01	$95.46	$90.01	$93.51	$93.51	100,838
2021-09-30	$92.89	$93.75	$89.56	$89.56	$89.56	89,773
2021-09-29	$90.25	$92.33	$88.16	$92.12	$92.12	64,904
2021-09-28	$91.49	$92.19	$89.17	$90.24	$90.24	85,010
2021-09-27	$92.04	$96.60	$92.04	$92.61	$92.61	101,210
2021-09-24	$88.75	$93.87	$88.29	$91.70	$91.70	112,246
2021-09-23	$87.50	$90.72	$87.44	$89.21	$89.21	57,324
2021-09-22	$83.39	$87.22	$83.39	$86.34	$86.34	111,724
2021-09-21	$85.61	$85.61	$81.94	$83.28	$83.28	89,603
2021-09-20	$82.18	$84.67	$79.95	$83.77	$83.77	161,918
2021-09-17	$86.08	$88.21	$85.00	$85.78	$85.78	559,827
2021-09-16	$88.89	$88.94	$85.15	$85.38	$85.38	148,002
2021-09-15	$86.79	$89.64	$86.30	$88.90	$88.90	154,018
2021-09-14	$87.88	$88.36	$85.77	$87.34	$87.34	113,454
2021-09-13	$91.60	$92.13	$86.32	$87.91	$87.91	145,637
2021-09-10	$93.78	$96.53	$91.50	$91.59	$91.59	118,858
2021-09-09	$91.86	$94.93	$91.50	$92.97	$92.97	104,971
2021-09-08	$95.56	$96.39	$90.71	$91.49	$91.49	108,461
2021-09-07	$94.75	$98.16	$94.10	$95.93	$95.93	145,304
2021-09-03	$91.36	$97.33	$90.42	$94.75	$94.75	143,407
2021-09-02	$93.98	$94.42	$91.67	$92.15	$92.15	108,056
2021-09-01	$89.69	$93.75	$89.17	$92.98	$92.98	120,789
2021-08-31	$89.12	$90.58	$87.01	$89.67	$89.67	121,409
2021-08-30	$90.53	$91.02	$87.42	$89.30	$89.30	101,218
2021-08-27	$85.65	$91.16	$85.20	$89.31	$89.31	153,321
2021-08-26	$83.46	$85.63	$83.10	$85.15	$85.15	93,782
2021-08-25	$83.10	$84.71	$82.81	$83.79	$83.79	75,766
2021-08-24	$80.37	$82.88	$80.07	$82.65	$82.65	84,688
2021-08-23	$81.54	$82.21	$79.24	$79.39	$79.39	82,483
2021-08-20	$78.04	$80.59	$77.73	$80.20	$80.20	109,408
2021-08-19	$77.12	$79.86	$76.90	$78.37	$78.37	94,874
2021-08-18	$79.67	$82.88	$79.04	$79.11	$79.11	90,962
2021-08-17	$81.05	$81.93	$76.83	$80.67	$80.67	113,146
2021-08-16	$83.65	$84.60	$81.65	$82.45	$82.45	118,473
2021-08-13	$86.00	$86.93	$83.51	$83.91	$83.91	96,103
2021-08-12	$88.28	$88.63	$83.82	$86.03	$86.03	160,406
2021-08-11	$83.69	$88.33	$81.48	$88.27	$88.27	196,525
2021-08-10	$79.88	$84.68	$78.14	$83.93	$83.93	328,279
2021-08-09	$67.00	$77.41	$66.90	$76.94	$76.94	394,633
2021-08-06	$62.97	$65.59	$62.97	$64.79	$64.79	114,126
2021-08-05	$61.38	$63.38	$61.00	$61.87	$61.87	130,883
2021-08-04	$62.55	$63.50	$61.02	$61.44	$61.44	79,028
2021-08-03	$60.97	$64.43	$59.95	$63.88	$63.88	108,288
2021-08-02	$61.28	$63.81	$61.05	$61.38	$61.38	84,920
2021-07-30	$64.68	$65.78	$61.02	$61.28	$61.28	158,118
2021-07-29	$63.25	$66.16	$62.52	$65.30	$65.30	158,077
2021-07-28	$61.31	$63.14	$60.10	$62.22	$62.22	73,184
2021-07-27	$60.79	$62.44	$59.72	$61.19	$61.19	73,378
2021-07-26	$60.89	$64.01	$60.89	$61.75	$61.75	126,153
2021-07-23	$60.20	$61.13	$59.02	$60.74	$60.74	79,092
2021-07-22	$60.24	$60.76	$59.17	$59.57	$59.57	88,254
2021-07-21	$60.76	$62.51	$59.91	$60.68	$60.68	100,145
2021-07-20	$57.32	$60.71	$57.02	$59.85	$59.85	137,135
2021-07-19	$55.78	$58.33	$55.28	$56.86	$56.86	157,860
2021-07-16	$61.10	$61.10	$57.86	$58.14	$58.14	117,506
2021-07-15	$58.92	$62.77	$58.35	$60.36	$60.36	150,069
2021-07-14	$60.31	$63.02	$59.87	$59.97	$59.97	119,647
2021-07-13	$60.84	$61.06	$59.79	$59.93	$59.93	88,683
2021-07-12	$60.74	$62.40	$60.51	$61.68	$61.68	90,951
2021-07-09	$60.94	$63.49	$60.28	$61.79	$61.79	110,204
2021-07-08	$57.30	$60.61	$56.20	$59.33	$59.33	141,481
2021-07-07	$57.85	$60.13	$57.63	$58.94	$58.94	148,667
2021-07-06	$60.00	$60.17	$57.27	$58.38	$58.38	169,693
2021-07-02	$61.96	$62.82	$60.63	$60.79	$60.79	84,222
2021-07-01	$62.22	$63.15	$61.32	$62.25	$62.25	120,503
2021-06-30	$59.87	$61.95	$59.80	$61.42	$61.42	331,295
2021-06-29	$60.07	$61.78	$59.80	$59.97	$59.97	92,784
2021-06-28	$60.00	$60.39	$58.49	$59.34	$59.34	183,872
2021-06-25	$62.01	$62.89	$60.09	$60.18	$60.18	226,235
2021-06-24	$61.08	$62.22	$60.30	$61.71	$61.71	144,039
2021-06-23	$60.46	$62.10	$60.27	$60.38	$60.38	115,348
2021-06-22	$60.00	$60.80	$58.18	$60.37	$60.37	100,922
2021-06-21	$55.67	$60.43	$55.67	$60.05	$60.05	202,615
2021-06-18	$56.12	$58.16	$55.11	$55.38	$55.38	610,529
2021-06-17	$61.46	$61.46	$57.06	$57.89	$57.89	199,554
2021-06-16	$61.12	$62.68	$59.49	$61.75	$61.75	106,983
2021-06-15	$60.85	$61.93	$59.93	$61.76	$61.76	114,738
2021-06-14	$64.24	$64.24	$60.15	$60.61	$60.61	140,804
2021-06-11	$61.99	$63.96	$61.99	$63.95	$63.95	152,034
2021-06-10	$64.79	$64.79	$61.48	$61.77	$61.77	142,542
2021-06-09	$66.50	$67.39	$63.66	$64.18	$64.18	146,567
2021-06-08	$65.72	$67.37	$63.86	$66.47	$66.47	145,167
2021-06-07	$64.52	$65.94	$63.35	$65.32	$65.32	182,602
2021-06-04	$63.75	$64.22	$62.32	$64.01	$64.01	125,105
2021-06-03	$63.72	$63.72	$61.84	$63.22	$63.22	144,048
2021-06-02	$65.57	$66.07	$63.23	$63.82	$63.82	231,248
2021-06-01	$62.93	$65.33	$62.08	$65.24	$65.24	252,411
2021-05-28	$65.25	$66.10	$60.13	$61.42	$61.42	367,978
2021-05-27	$63.77	$65.99	$63.42	$65.64	$65.64	382,063
2021-05-26	$60.10	$62.44	$59.82	$62.17	$62.17	230,092
2021-05-25	$60.37	$62.90	$59.49	$59.87	$59.87	348,792
2021-05-24	$51.90	$60.73	$51.19	$60.19	$60.19	475,269
2021-05-21	$47.70	$50.66	$47.20	$50.19	$50.19	181,782
2021-05-20	$47.00	$47.14	$45.90	$46.84	$46.84	128,168
2021-05-19	$46.00	$47.14	$45.00	$47.05	$47.05	170,767
2021-05-18	$49.80	$50.38	$47.08	$47.25	$47.25	166,424
2021-05-17	$48.36	$49.35	$47.24	$49.20	$49.20	124,556
2021-05-14	$47.43	$48.46	$46.99	$48.41	$48.41	136,381
2021-05-13	$44.94	$47.18	$43.92	$46.84	$46.84	193,804
2021-05-12	$48.07	$53.52	$45.01	$45.34	$45.34	550,948
2021-05-11	$47.07	$48.62	$45.85	$48.07	$48.07	178,540
2021-05-10	$48.37	$48.61	$46.63	$47.07	$47.07	220,032
2021-05-07	$48.15	$49.41	$47.11	$48.37	$48.37	196,232
2021-05-06	$47.90	$48.74	$45.13	$48.02	$48.02	323,424
2021-05-05	$48.36	$49.40	$43.72	$47.90	$47.90	390,300
2021-05-04	$44.17	$45.03	$42.62	$44.79	$44.79	144,109
2021-05-03	$42.63	$44.50	$42.07	$44.25	$44.25	216,532
2021-04-30	$42.02	$42.30	$41.03	$41.88	$41.88	136,969
2021-04-29	$42.88	$43.36	$41.92	$42.46	$42.46	112,284
2021-04-28	$43.28	$43.28	$41.96	$42.18	$42.18	74,627
2021-04-27	$43.26	$44.00	$42.13	$43.37	$43.37	161,261
2021-04-26	$42.60	$43.50	$42.26	$43.20	$43.20	137,789
2021-04-23	$40.98	$42.86	$40.69	$42.39	$42.39	118,061
2021-04-22	$41.75	$42.39	$40.60	$40.76	$40.76	147,145
2021-04-21	$42.38	$42.68	$40.74	$41.76	$41.76	170,279
2021-04-20	$45.87	$46.56	$41.26	$42.52	$42.52	249,251
2021-04-19	$46.69	$48.27	$45.41	$45.84	$45.84	245,124
2021-04-16	$44.77	$47.24	$43.76	$46.43	$46.43	337,017
2021-04-15	$44.35	$44.89	$42.80	$44.21	$44.21	135,225
2021-04-14	$43.16	$45.20	$43.01	$44.03	$44.03	150,227
2021-04-13	$44.50	$45.44	$43.01	$43.16	$43.16	117,791
2021-04-12	$43.62	$44.45	$42.26	$44.25	$44.25	149,102
2021-04-09	$44.04	$44.44	$43.49	$43.96	$43.96	122,850
2021-04-08	$42.80	$44.34	$42.21	$43.73	$43.73	238,708
2021-04-07	$45.63	$45.65	$42.41	$42.80	$42.80	248,986
2021-04-06	$45.31	$47.39	$45.11	$45.63	$45.63	327,392
2021-04-05	$43.88	$46.51	$43.67	$45.37	$45.37	432,146
2021-04-01	$42.77	$43.21	$41.06	$43.21	$43.21	212,361
2021-03-31	$40.66	$43.53	$40.66	$42.54	$42.54	344,301
2021-03-30	$39.84	$40.80	$39.67	$40.38	$40.38	177,676
2021-03-29	$43.18	$44.78	$39.91	$39.91	$39.91	360,405
2021-03-26	$41.24	$43.07	$39.80	$43.07	$43.07	435,134
2021-03-25	$39.01	$40.69	$37.09	$40.43	$40.43	356,917
2021-03-24	$39.87	$42.07	$39.63	$39.78	$39.78	470,903
2021-03-23	$39.33	$40.50	$38.13	$38.31	$38.31	330,900
2021-03-22	$39.76	$40.32	$37.86	$39.51	$39.51	321,391
2021-03-19	$41.56	$42.59	$38.92	$39.36	$39.36	652,263
2021-03-18	$42.14	$43.83	$40.88	$41.26	$41.26	217,918
2021-03-17	$40.40	$42.59	$40.40	$42.06	$42.06	261,378
2021-03-16	$42.27	$42.86	$39.89	$40.09	$40.09	328,482
2021-03-15	$45.75	$49.98	$41.40	$42.84	$42.84	615,984
2021-03-12	$44.98	$45.69	$43.75	$44.98	$44.98	292,919
2021-03-11	$43.47	$45.45	$42.70	$44.47	$44.47	405,283
2021-03-10	$42.95	$45.67	$41.53	$42.16	$42.16	405,405
2021-03-09	$43.41	$47.62	$43.00	$45.71	$45.71	389,199
2021-03-08	$41.13	$43.80	$40.38	$42.90	$42.90	450,200
2021-03-05	$38.15	$41.29	$37.42	$40.18	$40.18	578,210
2021-03-04	$37.12	$44.50	$36.23	$38.49	$38.49	2,263,799
2021-03-03	$27.22	$45.50	$26.50	$35.53	$35.53	8,805,175
2021-03-02	$25.00	$26.37	$25.00	$25.20	$25.20	118,212
2021-03-01	$24.37	$25.96	$23.63	$25.84	$25.84	129,110
2021-02-26	$24.11	$24.67	$23.73	$23.78	$23.78	91,772
2021-02-25	$24.29	$24.54	$24.03	$24.11	$24.11	77,948
2021-02-24	$23.75	$24.32	$23.75	$24.11	$24.11	113,429
2021-02-23	$23.11	$23.78	$22.65	$23.47	$23.47	67,559
2021-02-22	$22.51	$23.54	$22.42	$23.34	$23.34	62,683
2021-02-19	$21.90	$22.74	$21.64	$22.72	$22.72	52,659
2021-02-18	$21.80	$22.10	$21.47	$21.73	$21.73	39,644
2021-02-17	$21.46	$22.19	$21.09	$21.88	$21.88	54,057
2021-02-16	$22.50	$22.72	$21.61	$21.85	$21.85	63,535
2021-02-12	$21.91	$22.35	$21.61	$21.97	$21.97	45,719
2021-02-11	$22.29	$22.72	$21.41	$22.05	$22.05	70,087
2021-02-10	$23.37	$23.49	$22.39	$22.53	$22.53	67,560
2021-02-09	$22.23	$23.38	$22.03	$23.27	$23.27	122,319
2021-02-08	$21.15	$22.61	$21.15	$22.33	$22.33	98,563
2021-02-05	$21.26	$21.68	$20.79	$20.83	$20.83	52,524
2021-02-04	$20.00	$21.31	$19.64	$21.14	$21.14	117,530
2021-02-03	$20.09	$20.20	$19.18	$20.13	$20.13	62,991
2021-02-02	$19.61	$20.20	$19.00	$19.82	$19.82	101,658
2021-02-01	$18.81	$19.40	$17.79	$19.10	$19.10	149,549
2021-01-29	$18.75	$19.23	$18.28	$18.32	$18.32	106,197
2021-01-28	$19.25	$19.25	$18.54	$18.78	$18.78	101,193
2021-01-27	$19.91	$19.91	$18.20	$19.09	$19.09	156,578
2021-01-26	$21.85	$21.85	$20.43	$20.50	$20.50	67,158
2021-01-25	$22.56	$22.65	$21.29	$21.57	$21.57	152,989
2021-01-22	$22.27	$22.91	$21.66	$22.85	$22.85	71,859
2021-01-21	$22.82	$22.82	$22.40	$22.63	$22.63	65,803
2021-01-20	$22.69	$23.41	$22.36	$22.70	$22.70	62,186
2021-01-19	$23.20	$23.38	$22.41	$22.47	$22.47	122,783
2021-01-15	$22.77	$23.53	$22.40	$23.03	$23.03	61,997
2021-01-14	$22.91	$23.91	$22.74	$23.32	$23.32	59,675
2021-01-13	$23.82	$24.00	$22.69	$22.74	$22.74	62,580
2021-01-12	$23.23	$24.09	$23.20	$23.99	$23.99	72,576
2021-01-11	$22.46	$23.27	$22.46	$23.02	$23.02	48,982
2021-01-08	$23.22	$23.22	$22.25	$22.77	$22.77	72,301
2021-01-07	$23.09	$23.35	$22.53	$23.14	$23.14	78,564
2021-01-06	$21.51	$23.26	$21.51	$22.88	$22.88	296,541
2021-01-05	$20.80	$21.65	$20.72	$20.87	$20.87	201,624
2021-01-04	$20.79	$21.15	$20.20	$20.72	$20.72	132,803
2020-12-31	$20.57	$21.22	$20.47	$20.79	$20.79	76,120
2020-12-30	$20.65	$20.76	$20.19	$20.64	$20.64	63,030
2020-12-29	$21.02	$21.22	$19.82	$20.54	$20.54	142,707
2020-12-28	$21.20	$21.27	$20.51	$20.76	$20.76	94,776
2020-12-24	$21.24	$21.60	$20.88	$21.04	$21.04	30,811
2020-12-23	$20.74	$21.44	$20.55	$21.17	$21.17	90,148
2020-12-22	$20.37	$20.80	$20.09	$20.53	$20.53	94,474
2020-12-21	$19.40	$20.56	$19.00	$20.44	$20.44	100,407
2020-12-18	$18.81	$20.45	$18.62	$20.10	$20.10	457,964
2020-12-17	$18.69	$19.29	$18.39	$18.83	$18.83	129,468
2020-12-16	$18.54	$18.75	$18.34	$18.58	$18.58	84,716
2020-12-15	$18.90	$19.15	$18.37	$18.62	$18.62	114,063
2020-12-14	$19.20	$19.30	$18.45	$18.68	$18.68	89,390
2020-12-11	$19.34	$19.79	$18.56	$18.78	$18.78	107,207
2020-12-10	$20.05	$20.57	$19.09	$19.47	$19.47	220,711
2020-12-09	$19.80	$20.71	$19.59	$20.28	$20.28	120,781
2020-12-08	$18.84	$19.75	$18.81	$19.59	$19.59	138,569
2020-12-07	$19.53	$19.84	$18.80	$18.88	$18.88	94,631
2020-12-04	$18.48	$20.04	$18.48	$19.50	$19.50	122,990
2020-12-03	$19.00	$19.90	$18.18	$18.41	$18.41	168,878
2020-12-02	$19.18	$19.40	$18.37	$18.89	$18.89	74,190
2020-12-01	$19.06	$19.39	$18.64	$19.26	$19.26	100,143
2020-11-30	$19.08	$19.28	$18.44	$18.58	$18.58	85,628
2020-11-27	$19.53	$19.58	$18.97	$19.22	$19.22	38,203
2020-11-25	$19.58	$20.05	$18.96	$19.62	$19.62	72,977
2020-11-24	$18.82	$19.80	$18.52	$19.58	$19.58	193,259
2020-11-23	$19.10	$19.61	$18.20	$18.30	$18.30	118,425
2020-11-20	$18.10	$18.84	$18.00	$18.79	$18.79	139,075
2020-11-19	$16.99	$18.20	$16.80	$18.14	$18.14	219,856
2020-11-18	$17.00	$17.50	$16.66	$16.98	$16.98	394,655
2020-11-17	$19.06	$19.48	$16.60	$16.73	$16.73	1,048,824
2020-11-16	$20.45	$22.18	$20.45	$20.67	$20.67	197,821
2020-11-13	$19.46	$20.50	$19.46	$19.64	$19.64	118,959
2020-11-12	$19.47	$19.47	$18.81	$19.35	$19.35	95,581
2020-11-11	$20.44	$20.68	$19.47	$19.50	$19.50	101,397
2020-11-10	$21.07	$23.31	$19.87	$20.17	$20.17	220,928
2020-11-09	$20.00	$21.33	$19.70	$20.85	$20.85	115,244
2020-11-06	$19.50	$19.62	$18.71	$18.98	$18.98	76,042
2020-11-05	$16.60	$19.99	$16.08	$19.51	$19.51	178,133
2020-11-04	$15.42	$16.58	$14.45	$15.90	$15.90	95,005
2020-11-03	$15.31	$15.80	$15.11	$15.64	$15.64	46,864
2020-11-02	$14.36	$15.19	$14.12	$15.04	$15.04	58,337
2020-10-30	$14.10	$14.96	$14.00	$14.40	$14.40	57,481
2020-10-29	$14.70	$15.16	$14.03	$14.18	$14.18	70,655
2020-10-28	$14.80	$15.18	$14.61	$14.76	$14.76	70,646
2020-10-27	$16.14	$16.26	$15.14	$15.17	$15.17	58,752
2020-10-26	$16.32	$16.52	$15.46	$16.18	$16.18	81,695
2020-10-23	$16.85	$17.00	$16.45	$16.59	$16.59	22,705
2020-10-22	$16.83	$17.38	$16.15	$16.59	$16.59	75,386
2020-10-21	$16.86	$17.43	$16.57	$16.77	$16.77	43,863
2020-10-20	$17.36	$17.84	$16.56	$16.84	$16.84	68,501
2020-10-19	$17.84	$18.57	$17.12	$17.14	$17.14	77,955
2020-10-16	$17.12	$18.08	$16.83	$17.82	$17.82	81,368
2020-10-15	$16.40	$17.55	$16.40	$17.14	$17.14	57,406
2020-10-14	$16.40	$17.16	$16.38	$16.66	$16.66	57,069
2020-10-13	$16.12	$17.14	$15.92	$16.52	$16.52	78,128
2020-10-12	$15.88	$16.75	$15.86	$16.36	$16.36	70,532
2020-10-09	$15.76	$16.27	$15.49	$15.73	$15.73	51,197
2020-10-08	$15.60	$15.63	$14.91	$15.53	$15.53	42,493
2020-10-07	$14.95	$15.40	$14.73	$15.33	$15.33	91,822
2020-10-06	$14.97	$15.57	$14.51	$14.55	$14.55	70,618
2020-10-05	$13.80	$14.76	$13.80	$14.57	$14.57	83,468
2020-10-02	$12.85	$13.57	$12.59	$13.45	$13.45	49,507
2020-10-01	$12.63	$13.11	$12.30	$13.01	$13.01	64,796
2020-09-30	$12.73	$13.30	$12.61	$12.66	$12.66	71,936
2020-09-29	$13.22	$13.57	$12.73	$12.78	$12.78	54,886
2020-09-28	$13.28	$13.78	$13.24	$13.45	$13.45	50,592
2020-09-25	$12.36	$13.23	$12.36	$13.01	$13.01	74,917
2020-09-24	$12.76	$13.08	$12.30	$12.50	$12.50	83,504
2020-09-23	$13.92	$13.97	$12.57	$12.67	$12.67	92,480
2020-09-22	$14.24	$14.30	$13.34	$13.93	$13.93	122,804
2020-09-21	$14.86	$14.88	$13.74	$14.24	$14.24	112,861
2020-09-18	$16.00	$16.18	$15.17	$15.35	$15.35	211,391
2020-09-17	$15.32	$16.06	$15.32	$15.80	$15.80	74,727
2020-09-16	$14.88	$15.69	$14.82	$15.56	$15.56	80,725
2020-09-15	$14.87	$15.29	$14.72	$14.84	$14.84	43,692
2020-09-14	$14.57	$14.98	$14.57	$14.71	$14.71	60,877
2020-09-11	$14.13	$14.54	$13.89	$14.42	$14.42	59,154
2020-09-10	$15.01	$15.02	$13.87	$14.04	$14.04	132,267
2020-09-09	$15.42	$15.51	$14.90	$14.97	$14.97	126,066
2020-09-08	$16.57	$16.57	$15.00	$15.22	$15.22	120,828
2020-09-04	$17.65	$17.65	$16.57	$16.74	$16.74	112,975
2020-09-03	$17.94	$18.50	$17.22	$17.25	$17.25	104,414
2020-09-02	$17.50	$18.49	$17.49	$18.00	$18.00	114,847
2020-09-01	$17.37	$17.73	$16.99	$17.54	$17.54	85,820
2020-08-31	$17.38	$18.13	$17.21	$17.38	$17.38	147,311
2020-08-28	$17.73	$18.28	$17.44	$17.59	$17.59	120,004
2020-08-27	$17.64	$17.90	$17.37	$17.76	$17.76	82,449
2020-08-26	$17.79	$17.91	$17.23	$17.49	$17.49	45,322
2020-08-25	$17.61	$18.04	$17.27	$17.83	$17.83	67,722
2020-08-24	$17.45	$18.32	$17.32	$17.54	$17.54	73,548
2020-08-21	$17.77	$18.41	$17.15	$17.22	$17.22	120,165
2020-08-20	$17.78	$18.43	$17.52	$17.97	$17.97	57,759
2020-08-19	$18.37	$19.31	$18.03	$18.17	$18.17	87,961
2020-08-18	$18.30	$18.60	$17.96	$18.34	$18.34	104,224
2020-08-17	$17.87	$18.45	$17.51	$18.43	$18.43	97,923
2020-08-14	$17.87	$18.19	$17.54	$17.87	$17.87	97,447
2020-08-13	$16.99	$18.51	$16.99	$17.87	$17.87	223,191
2020-08-12	$16.57	$17.25	$16.22	$16.84	$16.84	104,403
2020-08-11	$16.65	$17.24	$15.00	$16.37	$16.37	217,026
2020-08-10	$16.21	$16.95	$16.08	$16.35	$16.35	88,306
2020-08-07	$15.40	$16.41	$15.24	$16.09	$16.09	94,022
2020-08-06	$15.71	$15.87	$15.02	$15.41	$15.41	84,344
2020-08-05	$16.50	$16.50	$14.54	$15.82	$15.82	195,805
2020-08-04	$16.08	$16.47	$15.58	$16.43	$16.43	110,538
2020-08-03	$15.48	$16.43	$15.17	$16.16	$16.16	103,841
2020-07-31	$15.20	$15.59	$14.77	$15.31	$15.31	118,582
2020-07-30	$16.22	$16.36	$15.04	$15.48	$15.48	139,663
2020-07-29	$16.20	$16.85	$16.20	$16.43	$16.43	117,685
2020-07-28	$16.57	$16.66	$16.07	$16.24	$16.24	105,427
2020-07-27	$16.63	$16.83	$16.17	$16.70	$16.70	63,509
2020-07-24	$17.43	$17.43	$16.52	$16.71	$16.71	95,744
2020-07-23	$17.35	$17.65	$17.04	$17.28	$17.28	118,420
2020-07-22	$16.95	$17.56	$16.55	$17.35	$17.35	123,165
2020-07-21	$16.70	$17.89	$16.40	$17.11	$17.11	138,044
2020-07-20	$16.33	$16.70	$15.83	$16.41	$16.41	222,875
2020-07-17	$16.01	$17.00	$15.80	$16.45	$16.45	124,400
2020-07-16	$15.75	$16.13	$15.39	$16.04	$16.04	108,600
2020-07-15	$15.38	$16.14	$15.21	$15.78	$15.78	91,100
2020-07-14	$14.85	$15.06	$14.51	$15.00	$15.00	67,300
2020-07-13	$16.07	$16.07	$14.86	$14.99	$14.99	114,100
2020-07-10	$15.03	$16.40	$14.90	$15.71	$15.71	107,600
2020-07-09	$15.81	$15.81	$14.37	$15.08	$15.08	125,900
2020-07-08	$16.15	$16.82	$15.79	$15.89	$15.89	106,500
2020-07-07	$16.42	$16.64	$16.10	$16.31	$16.31	94,600
2020-07-06	$16.88	$16.99	$16.10	$16.71	$16.71	79,000
2020-07-02	$16.87	$17.02	$16.36	$16.53	$16.53	66,300
2020-07-01	$16.99	$17.18	$16.19	$16.31	$16.31	114,500
2020-06-30	$15.77	$16.98	$15.68	$16.96	$16.96	129,600
2020-06-29	$15.48	$16.07	$14.56	$15.94	$15.94	171,700
2020-06-26	$15.00	$15.50	$14.44	$15.22	$15.22	201,861
2020-06-25	$15.18	$15.54	$14.65	$15.27	$15.27	142,498
2020-06-24	$15.47	$15.77	$15.10	$15.34	$15.34	120,609
2020-06-23	$16.74	$16.74	$15.07	$15.77	$15.77	173,448
2020-06-22	$16.33	$16.73	$15.83	$16.32	$16.32	123,909
2020-06-19	$16.44	$16.73	$15.82	$16.58	$16.58	197,022
2020-06-18	$16.00	$16.62	$15.86	$16.26	$16.26	69,303
2020-06-17	$17.00	$17.27	$16.06	$16.28	$16.28	116,706
2020-06-16	$17.96	$17.96	$17.03	$17.09	$17.09	152,864
2020-06-15	$15.73	$17.39	$15.71	$16.93	$16.93	100,873
2020-06-12	$16.63	$17.06	$16.05	$16.36	$16.36	128,832
2020-06-11	$16.75	$17.06	$15.58	$15.82	$15.82	185,614
2020-06-10	$20.42	$20.93	$17.89	$17.90	$17.90	185,143
2020-06-09	$22.70	$22.82	$20.26	$20.41	$20.41	313,580
2020-06-08	$20.21	$24.66	$20.13	$22.68	$22.68	498,432
2020-06-05	$18.50	$20.23	$18.26	$20.07	$20.07	354,822
2020-06-04	$12.97	$17.58	$12.77	$17.55	$17.55	349,420
2020-06-03	$12.00	$13.63	$12.00	$12.97	$12.97	120,232
2020-06-02	$12.49	$12.58	$11.64	$11.96	$11.96	125,395
2020-06-01	$12.56	$12.92	$12.35	$12.49	$12.49	59,668
2020-05-29	$12.65	$12.86	$12.27	$12.46	$12.46	109,890
2020-05-28	$14.60	$14.60	$12.86	$12.96	$12.96	206,868
2020-05-27	$12.61	$14.79	$12.54	$14.68	$14.68	226,969
2020-05-26	$10.98	$12.09	$10.79	$12.06	$12.06	110,942
2020-05-22	$10.05	$10.69	$9.92	$10.41	$10.41	69,230
2020-05-21	$10.03	$10.60	$9.98	$10.09	$10.09	127,150
2020-05-20	$9.67	$9.94	$9.57	$9.88	$9.88	121,230
2020-05-19	$9.14	$9.62	$8.88	$9.45	$9.45	83,907
2020-05-18	$9.68	$10.00	$8.87	$9.23	$9.23	184,697
2020-05-15	$9.00	$9.55	$8.70	$9.34	$9.34	114,163
2020-05-14	$8.70	$9.26	$8.03	$9.05	$9.05	94,082
2020-05-13	$10.44	$10.48	$8.81	$8.86	$8.86	148,898
2020-05-12	$10.34	$10.97	$9.79	$9.92	$9.92	161,517
2020-05-11	$9.63	$9.88	$9.14	$9.80	$9.80	112,564
2020-05-08	$9.20	$9.65	$9.20	$9.65	$9.65	83,623
2020-05-07	$9.14	$9.39	$8.74	$8.86	$8.86	75,438
2020-05-06	$9.50	$9.51	$8.77	$8.83	$8.83	76,832
2020-05-05	$9.11	$9.32	$8.57	$8.64	$8.64	61,307
2020-05-04	$9.15	$9.16	$8.47	$8.95	$8.95	87,529
2020-05-01	$9.15	$9.44	$8.81	$9.11	$9.11	51,393
2020-04-30	$10.09	$10.18	$9.11	$9.37	$9.37	77,435
2020-04-29	$9.26	$10.89	$9.26	$10.55	$10.55	141,723
2020-04-28	$9.34	$9.44	$8.15	$8.87	$8.87	136,454
2020-04-27	$7.75	$9.09	$7.70	$8.97	$8.97	126,240
2020-04-24	$7.25	$7.91	$7.15	$7.72	$7.72	142,403
2020-04-23	$7.25	$7.71	$7.10	$7.19	$7.19	134,093
2020-04-22	$7.86	$7.86	$7.20	$7.22	$7.22	100,710
2020-04-21	$7.25	$7.63	$7.04	$7.57	$7.57	166,180
2020-04-20	$8.24	$8.30	$7.55	$7.58	$7.58	151,863
2020-04-17	$8.46	$8.84	$8.17	$8.38	$8.38	140,859
2020-04-16	$8.00	$8.19	$7.66	$8.15	$8.15	163,236
2020-04-15	$8.43	$8.60	$8.08	$8.15	$8.15	128,748
2020-04-14	$10.15	$10.15	$8.70	$8.84	$8.84	113,257
2020-04-13	$10.01	$10.09	$9.46	$9.70	$9.70	110,991
2020-04-09	$9.69	$10.26	$9.45	$10.05	$10.05	143,947
2020-04-08	$8.88	$9.55	$8.59	$9.48	$9.48	141,439
2020-04-07	$8.51	$9.06	$8.29	$8.48	$8.48	136,940
2020-04-06	$7.85	$8.50	$7.85	$8.24	$8.24	101,132
2020-04-03	$8.08	$8.13	$7.31	$7.58	$7.58	117,662
2020-04-02	$7.84	$8.30	$7.76	$8.12	$8.12	83,527
2020-04-01	$7.52	$7.90	$7.23	$7.70	$7.70	129,993
2020-03-31	$7.90	$8.42	$7.66	$7.86	$7.86	215,640
2020-03-30	$9.45	$9.65	$8.05	$8.17	$8.17	125,709
2020-03-27	$9.85	$10.15	$9.47	$9.73	$9.73	173,180
2020-03-26	$9.82	$11.05	$9.69	$10.48	$10.48	166,298
2020-03-25	$10.37	$11.31	$9.64	$9.76	$9.76	227,896
2020-03-24	$9.76	$10.34	$9.38	$10.21	$10.21	283,888
2020-03-23	$8.29	$9.81	$7.86	$9.26	$9.26	293,786
2020-03-20	$8.50	$9.95	$8.05	$8.30	$8.30	681,166
2020-03-19	$7.10	$10.43	$6.98	$8.24	$8.24	348,711
2020-03-18	$7.46	$8.24	$6.94	$7.01	$7.01	234,830
2020-03-17	$6.00	$8.88	$5.90	$7.73	$7.73	408,011
2020-03-16	$6.75	$6.76	$5.70	$5.75	$5.75	157,300
2020-03-13	$6.68	$7.25	$6.26	$7.25	$7.25	184,589
2020-03-12	$6.25	$6.65	$5.85	$6.27	$6.27	213,000
2020-03-11	$7.65	$7.65	$6.62	$6.70	$6.70	117,964
2020-03-10	$7.59	$7.88	$6.89	$7.85	$7.85	213,914
2020-03-09	$8.16	$8.16	$6.50	$7.09	$7.09	221,179
2020-03-06	$8.25	$8.90	$8.15	$8.89	$8.89	238,641
2020-03-05	$9.86	$9.98	$7.80	$8.05	$8.05	258,062
2020-03-04	$11.90	$11.90	$9.95	$10.11	$10.11	155,003
2020-03-03	$11.91	$12.08	$11.60	$11.71	$11.71	201,501
2020-03-02	$12.19	$12.19	$11.78	$12.06	$12.06	124,639
2020-02-28	$11.42	$13.29	$11.42	$12.04	$12.04	246,813
2020-02-27	$11.50	$12.10	$11.24	$11.72	$11.72	143,270
2020-02-26	$12.40	$12.61	$11.92	$11.97	$11.97	105,104
2020-02-25	$12.59	$12.61	$11.91	$12.13	$12.13	131,722
2020-02-24	$12.89	$13.05	$12.29	$12.59	$12.59	87,286
2020-02-21	$13.58	$13.58	$13.08	$13.39	$13.39	82,857
2020-02-20	$13.44	$13.88	$13.40	$13.60	$13.60	64,689
2020-02-19	$13.27	$13.69	$13.26	$13.46	$13.46	56,432
2020-02-18	$13.05	$13.22	$12.60	$13.16	$13.16	81,488
2020-02-14	$13.32	$13.32	$12.70	$13.00	$13.00	86,152
2020-02-13	$13.50	$13.57	$13.03	$13.29	$13.29	60,564
2020-02-12	$14.10	$14.26	$13.52	$13.61	$13.61	47,566
2020-02-11	$14.03	$14.21	$13.80	$13.90	$13.90	34,471
2020-02-10	$13.83	$14.05	$13.64	$13.89	$13.89	74,236
2020-02-07	$14.28	$14.44	$13.87	$13.92	$13.92	65,970
2020-02-06	$15.21	$15.23	$14.34	$14.39	$14.39	70,109
2020-02-05	$14.86	$15.21	$14.83	$15.10	$15.10	69,265
2020-02-04	$14.90	$14.96	$14.45	$14.54	$14.54	84,383
2020-02-03	$14.24	$14.66	$14.01	$14.54	$14.54	84,497
2020-01-31	$14.20	$14.34	$13.82	$14.08	$14.08	131,421
2020-01-30	$14.43	$14.67	$13.56	$14.33	$14.33	105,497
2020-01-29	$14.85	$14.94	$14.60	$14.67	$14.67	97,412
2020-01-28	$15.07	$15.12	$14.71	$14.76	$14.76	75,331
2020-01-27	$15.01	$15.25	$14.84	$14.99	$14.99	84,641
2020-01-24	$15.70	$15.80	$15.34	$15.41	$15.41	79,770
2020-01-23	$15.55	$15.98	$15.27	$15.67	$15.67	135,930
2020-01-22	$15.88	$15.88	$15.52	$15.54	$15.54	94,116
2020-01-21	$15.98	$16.09	$15.31	$15.78	$15.78	119,796
2020-01-17	$16.85	$16.88	$16.03	$16.05	$16.05	61,360
2020-01-16	$16.39	$16.87	$16.38	$16.67	$16.67	97,014
2020-01-15	$16.17	$16.62	$16.17	$16.23	$16.23	75,211
2020-01-14	$16.41	$16.55	$16.22	$16.28	$16.28	77,203
2020-01-13	$17.06	$17.06	$16.41	$16.43	$16.43	126,156
2020-01-10	$17.74	$17.74	$16.14	$16.98	$16.98	143,416
2020-01-09	$18.13	$18.54	$17.81	$17.82	$17.82	101,117
2020-01-08	$17.96	$18.26	$17.75	$18.04	$18.04	118,023
2020-01-07	$18.89	$19.02	$18.08	$18.09	$18.09	39,067
2020-01-06	$18.87	$19.21	$18.48	$18.92	$18.92	81,462
2020-01-03	$19.04	$19.20	$18.72	$18.88	$18.88	86,786
2020-01-02	$20.00	$20.00	$19.25	$19.29	$19.29	99,085
2019-12-31	$19.37	$19.93	$19.32	$19.67	$19.67	78,443
2019-12-30	$19.58	$19.90	$19.18	$19.46	$19.46	76,300
2019-12-27	$20.15	$20.15	$19.57	$19.69	$19.69	58,621
2019-12-26	$20.19	$20.48	$19.83	$20.03	$20.03	29,964
2019-12-24	$20.50	$20.50	$19.87	$20.15	$20.15	45,249
2019-12-23	$20.34	$20.99	$20.27	$20.39	$20.39	112,823
2019-12-20	$20.86	$20.89	$20.15	$20.21	$20.21	416,361
2019-12-19	$21.43	$21.51	$20.65	$20.78	$20.78	63,395
2019-12-18	$21.69	$21.69	$21.14	$21.36	$21.36	70,673
2019-12-17	$20.84	$21.74	$20.51	$21.66	$21.66	123,222
2019-12-16	$20.94	$21.66	$20.65	$20.72	$20.72	182,372
2019-12-13	$20.80	$21.09	$20.44	$20.52	$20.52	84,402
2019-12-12	$21.33	$21.35	$20.38	$20.91	$20.91	136,736
2019-12-11	$21.16	$22.01	$21.02	$21.44	$21.44	116,142
2019-12-10	$20.95	$21.19	$20.57	$21.10	$21.10	132,865
2019-12-09	$20.05	$21.09	$20.05	$21.02	$21.02	104,428
2019-12-06	$19.50	$20.22	$19.41	$20.20	$20.20	127,118
2019-12-05	$18.85	$19.34	$18.53	$19.23	$19.23	101,763
2019-12-04	$18.28	$19.15	$18.04	$18.60	$18.60	104,745
2019-12-03	$17.54	$18.16	$17.20	$18.12	$18.12	94,258
2019-12-02	$18.32	$19.62	$17.49	$17.80	$17.80	379,919
2019-11-29	$18.38	$18.71	$18.05	$18.34	$18.34	33,281
2019-11-27	$18.25	$18.86	$18.16	$18.51	$18.51	61,100
2019-11-26	$17.98	$18.72	$17.65	$18.20	$18.20	235,988
2019-11-25	$17.75	$18.27	$17.51	$17.78	$17.78	178,671
2019-11-22	$17.39	$17.96	$17.08	$17.75	$17.75	74,320
2019-11-21	$17.74	$17.76	$17.16	$17.28	$17.28	98,149
2019-11-20	$17.88	$18.34	$17.60	$17.62	$17.62	105,828
2019-11-19	$17.70	$18.22	$17.40	$17.93	$17.93	103,424
2019-11-18	$17.51	$18.07	$17.32	$17.63	$17.63	146,633
2019-11-15	$18.03	$18.03	$17.50	$17.58	$17.58	66,535
2019-11-14	$17.81	$18.29	$17.81	$17.88	$17.88	62,206
2019-11-13	$18.96	$18.96	$17.92	$18.10	$18.10	78,296
2019-11-12	$19.03	$19.71	$18.40	$19.09	$19.09	153,500
2019-11-11	$19.58	$19.63	$19.13	$19.35	$19.35	158,882
2019-11-08	$20.00	$20.24	$19.40	$20.03	$20.03	184,317
2019-11-07	$18.39	$20.26	$18.25	$19.97	$19.97	224,986
2019-11-06	$16.90	$18.73	$16.77	$17.99	$17.99	179,884
2019-11-05	$14.97	$17.34	$14.97	$17.10	$17.10	229,911
2019-11-04	$14.10	$14.80	$13.91	$14.65	$14.65	95,857
2019-11-01	$13.82	$14.00	$13.70	$13.82	$13.82	56,648
2019-10-31	$14.27	$14.27	$13.40	$13.64	$13.64	67,018
2019-10-30	$14.76	$14.85	$14.14	$14.22	$14.22	89,735
2019-10-29	$14.16	$14.86	$14.02	$14.76	$14.76	131,054
2019-10-28	$14.30	$14.49	$14.01	$14.20	$14.20	85,246
2019-10-25	$13.73	$14.47	$13.73	$14.22	$14.22	89,104
2019-10-24	$14.32	$14.32	$13.77	$13.80	$13.80	64,989
2019-10-23	$13.80	$14.39	$13.76	$14.30	$14.30	51,452
2019-10-22	$13.54	$14.08	$13.29	$13.90	$13.90	55,295
2019-10-21	$13.42	$14.20	$13.25	$13.60	$13.60	115,777
2019-10-18	$12.96	$13.33	$12.83	$13.25	$13.25	103,074
2019-10-17	$13.32	$13.38	$13.07	$13.10	$13.10	86,525
2019-10-16	$13.47	$13.75	$13.14	$13.23	$13.23	111,748
2019-10-15	$14.25	$14.25	$13.21	$13.46	$13.46	103,232
2019-10-14	$14.95	$14.95	$13.95	$14.17	$14.17	73,965
2019-10-11	$15.36	$15.83	$15.08	$15.10	$15.10	80,546
2019-10-10	$15.52	$15.86	$14.84	$14.99	$14.99	105,701
2019-10-09	$15.78	$15.88	$15.38	$15.40	$15.40	67,554
2019-10-08	$15.80	$15.85	$15.07	$15.51	$15.51	140,600
2019-10-07	$15.99	$16.32	$15.77	$16.11	$16.11	69,978
2019-10-04	$16.18	$16.39	$15.39	$16.01	$16.01	139,259
2019-10-03	$16.68	$16.82	$15.73	$16.12	$16.12	93,138
2019-10-02	$17.17	$17.33	$16.61	$16.83	$16.83	203,816
2019-10-01	$18.24	$18.80	$17.10	$17.39	$17.39	111,819
2019-09-30	$18.04	$18.28	$17.76	$18.08	$18.08	67,933
2019-09-27	$17.48	$18.02	$17.34	$17.95	$17.95	74,292
2019-09-26	$17.33	$17.60	$17.03	$17.41	$17.41	57,291
2019-09-25	$16.49	$17.50	$16.49	$17.39	$17.39	102,600
2019-09-24	$16.47	$16.93	$16.30	$16.67	$16.67	125,566
2019-09-23	$16.22	$16.91	$15.87	$16.46	$16.46	129,313
2019-09-20	$17.68	$18.02	$16.13	$16.42	$16.42	293,868
2019-09-19	$18.55	$19.06	$17.63	$17.70	$17.70	109,457
2019-09-18	$19.05	$19.46	$18.31	$18.62	$18.62	141,478
2019-09-17	$19.45	$19.45	$18.84	$19.18	$19.18	93,738
2019-09-16	$19.12	$19.61	$18.71	$19.55	$19.55	101,976
2019-09-13	$18.78	$19.61	$18.38	$19.23	$19.23	114,781
2019-09-12	$18.46	$18.94	$17.56	$18.47	$18.47	317,551
2019-09-11	$17.81	$19.22	$17.24	$18.53	$18.53	300,046
2019-09-10	$17.39	$18.58	$17.39	$17.71	$17.71	220,839
2019-09-09	$16.74	$17.32	$16.27	$17.29	$17.29	94,593
2019-09-06	$16.64	$16.94	$16.55	$16.62	$16.62	88,632
2019-09-05	$16.51	$17.45	$16.51	$16.67	$16.67	104,949
2019-09-04	$16.22	$16.40	$16.10	$16.18	$16.18	65,603
2019-09-03	$16.29	$16.53	$15.56	$15.94	$15.94	70,002
2019-08-30	$16.77	$17.16	$16.18	$16.56	$16.56	131,840
2019-08-29	$16.37	$16.96	$16.17	$16.60	$16.60	82,795
2019-08-28	$15.46	$16.41	$15.46	$15.99	$15.99	92,029
2019-08-27	$16.49	$16.56	$15.46	$15.51	$15.51	93,537
2019-08-26	$16.63	$16.75	$15.95	$16.32	$16.32	73,115
2019-08-23	$16.74	$17.18	$15.99	$16.23	$16.23	76,829
2019-08-22	$17.35	$17.64	$16.90	$16.99	$16.99	58,912
2019-08-21	$16.97	$17.52	$16.66	$17.31	$17.31	127,798
2019-08-20	$16.88	$17.07	$16.56	$16.70	$16.70	85,210
2019-08-19	$17.09	$17.47	$16.86	$16.94	$16.94	76,670
2019-08-16	$16.34	$16.87	$16.15	$16.78	$16.78	51,442
2019-08-15	$16.20	$16.36	$15.86	$16.14	$16.14	74,981
2019-08-14	$16.39	$16.71	$16.18	$16.22	$16.22	94,696
2019-08-13	$17.13	$18.20	$16.81	$16.88	$16.88	110,168
2019-08-12	$17.19	$17.57	$16.89	$17.25	$17.25	74,411
2019-08-09	$18.70	$18.72	$17.15	$17.30	$17.30	110,462
2019-08-08	$17.27	$19.31	$17.15	$18.86	$18.86	205,538
2019-08-07	$15.27	$17.57	$15.04	$17.27	$17.27	152,054
2019-08-06	$13.66	$15.86	$13.66	$15.58	$15.58	184,874
2019-08-05	$15.91	$16.04	$14.11	$14.22	$14.22	220,400
2019-08-02	$16.38	$16.44	$15.43	$16.35	$16.35	132,127
2019-08-01	$17.40	$17.47	$16.25	$16.46	$16.46	115,321
2019-07-31	$17.61	$18.00	$17.40	$17.42	$17.42	98,594
2019-07-30	$16.52	$17.65	$16.36	$17.61	$17.61	76,112
2019-07-29	$17.06	$17.08	$16.19	$16.70	$16.70	75,833
2019-07-26	$17.32	$17.32	$16.81	$16.99	$16.99	93,699
2019-07-25	$17.69	$17.93	$17.08	$17.26	$17.26	60,965
2019-07-24	$17.18	$17.82	$17.06	$17.76	$17.76	71,415
2019-07-23	$16.69	$17.28	$16.69	$17.11	$17.11	63,765
2019-07-22	$16.73	$17.10	$16.57	$16.70	$16.70	86,276
2019-07-19	$16.29	$16.86	$16.12	$16.67	$16.67	112,050
2019-07-18	$16.66	$16.67	$16.12	$16.32	$16.32	122,283
2019-07-17	$17.23	$17.25	$16.63	$16.69	$16.69	90,577
2019-07-16	$17.35	$17.83	$17.22	$17.25	$17.25	58,434
2019-07-15	$17.33	$17.42	$16.76	$17.34	$17.34	81,729
2019-07-12	$17.33	$17.97	$17.33	$17.47	$17.47	88,354
2019-07-11	$17.70	$17.83	$17.34	$17.52	$17.52	59,552
2019-07-10	$17.83	$18.04	$17.56	$17.74	$17.74	73,764
2019-07-09	$17.90	$17.99	$17.23	$17.74	$17.74	151,112
2019-07-08	$18.24	$18.56	$17.81	$18.05	$18.05	71,384
2019-07-05	$18.45	$18.63	$17.67	$18.35	$18.35	74,543
2019-07-03	$18.49	$18.63	$18.24	$18.60	$18.60	31,377
2019-07-02	$18.84	$18.84	$18.38	$18.42	$18.42	102,478
2019-07-01	$19.79	$19.79	$18.76	$18.81	$18.81	69,298
2019-06-28	$18.80	$19.85	$18.79	$19.42	$19.42	284,415
2019-06-27	$18.31	$18.89	$18.21	$18.82	$18.82	120,742
2019-06-26	$18.34	$18.44	$18.10	$18.24	$18.24	79,875
2019-06-25	$19.10	$19.10	$18.02	$18.25	$18.25	88,661
2019-06-24	$19.62	$19.83	$19.05	$19.12	$19.12	131,647
2019-06-21	$19.44	$19.69	$18.62	$19.69	$19.69	299,575
2019-06-20	$19.27	$19.75	$19.17	$19.63	$19.63	53,543
2019-06-19	$19.25	$19.36	$18.88	$18.97	$18.97	70,360
2019-06-18	$18.94	$19.65	$18.94	$19.28	$19.28	58,348
2019-06-17	$18.90	$18.90	$17.90	$18.77	$18.77	104,380
2019-06-14	$19.43	$19.55	$18.71	$18.90	$18.90	78,537
2019-06-13	$19.09	$19.76	$19.04	$19.53	$19.53	86,261
2019-06-12	$19.18	$19.38	$18.72	$19.01	$19.01	80,168
2019-06-11	$19.22	$19.65	$19.09	$19.15	$19.15	84,616
2019-06-10	$19.14	$19.48	$18.86	$19.04	$19.04	61,575
2019-06-07	$18.87	$19.22	$18.80	$19.11	$19.11	53,986
2019-06-06	$19.00	$19.17	$18.28	$18.90	$18.90	69,253
2019-06-05	$19.49	$19.57	$18.88	$19.06	$19.06	104,348
2019-06-04	$18.86	$19.53	$18.80	$19.50	$19.50	90,071
2019-06-03	$17.58	$18.84	$17.58	$18.61	$18.61	132,549
2019-05-31	$17.90	$17.90	$17.38	$17.66	$17.66	92,299
2019-05-30	$18.24	$18.53	$17.81	$18.18	$18.18	139,632
2019-05-29	$18.60	$18.66	$18.13	$18.20	$18.20	99,274
2019-05-28	$19.15	$19.16	$18.45	$18.71	$18.71	87,302
2019-05-24	$19.13	$19.26	$18.79	$19.16	$19.16	107,395
2019-05-23	$19.19	$19.23	$18.82	$19.07	$19.07	98,899
2019-05-22	$19.90	$19.90	$19.07	$19.50	$19.50	104,230
2019-05-21	$20.39	$20.59	$20.00	$20.07	$20.07	72,111
2019-05-20	$19.88	$20.10	$19.67	$19.86	$19.86	68,793
2019-05-17	$20.90	$20.90	$19.88	$19.99	$19.99	98,321
2019-05-16	$21.41	$21.95	$21.18	$21.26	$21.26	97,952
2019-05-15	$21.72	$21.82	$21.18	$21.44	$21.44	80,558
2019-05-14	$21.75	$22.94	$21.58	$21.86	$21.86	124,163
2019-05-13	$23.22	$23.22	$21.31	$21.67	$21.67	170,571
2019-05-10	$24.17	$25.40	$23.68	$24.74	$24.74	114,966
2019-05-09	$25.50	$26.30	$22.00	$23.83	$23.83	232,226
2019-05-08	$28.19	$28.99	$27.85	$27.97	$27.97	81,392
2019-05-07	$27.81	$28.49	$27.73	$28.28	$28.28	124,729
2019-05-06	$27.38	$28.47	$27.36	$28.20	$28.20	55,256
2019-05-03	$27.21	$28.52	$27.13	$28.01	$28.01	91,288
2019-05-02	$26.94	$27.36	$26.53	$27.14	$27.14	59,511
2019-05-01	$27.89	$28.01	$27.06	$27.08	$27.08	143,066
2019-04-30	$28.41	$28.41	$27.66	$27.89	$27.89	51,755
2019-04-29	$28.16	$28.70	$28.02	$28.43	$28.43	41,552
2019-04-26	$27.86	$28.28	$27.13	$28.19	$28.19	39,624
2019-04-25	$28.26	$28.26	$27.29	$27.83	$27.83	30,231
2019-04-24	$27.85	$28.48	$27.82	$28.30	$28.30	37,921
2019-04-23	$26.99	$28.30	$26.99	$27.83	$27.83	52,087
2019-04-22	$27.60	$27.60	$26.90	$26.99	$26.99	44,365
2019-04-18	$27.32	$28.03	$27.25	$27.74	$27.74	35,786
2019-04-17	$27.22	$27.50	$26.93	$27.41	$27.41	61,478
2019-04-16	$27.42	$27.42	$26.70	$27.09	$27.09	67,902
2019-04-15	$27.81	$27.81	$27.15	$27.37	$27.37	43,773
2019-04-12	$28.04	$28.28	$27.44	$27.75	$27.75	40,513
2019-04-11	$27.47	$28.17	$26.95	$27.83	$27.83	45,357
2019-04-10	$27.08	$27.49	$26.78	$27.43	$27.43	55,716
2019-04-09	$27.52	$27.66	$26.91	$26.99	$26.99	48,315
2019-04-08	$27.97	$28.52	$27.51	$27.57	$27.57	40,873
2019-04-05	$27.71	$28.33	$27.71	$28.20	$28.20	62,805
2019-04-04	$27.04	$27.74	$27.04	$27.69	$27.69	89,838
2019-04-03	$26.62	$27.29	$26.57	$27.05	$27.05	72,868
2019-04-02	$27.33	$27.43	$26.20	$26.33	$26.33	77,595
2019-04-01	$26.55	$27.72	$26.55	$27.40	$27.40	142,169
2019-03-29	$26.48	$26.92	$25.83	$26.32	$26.32	166,324
2019-03-28	$25.65	$26.56	$25.62	$26.48	$26.48	65,168
2019-03-27	$24.96	$25.66	$24.32	$25.57	$25.57	71,994
2019-03-26	$25.33	$25.44	$24.88	$24.97	$24.97	52,590
2019-03-25	$25.24	$25.50	$24.65	$25.09	$25.09	98,669
2019-03-22	$26.80	$26.99	$25.16	$25.19	$25.19	97,961
2019-03-21	$27.29	$27.74	$26.76	$27.01	$27.01	96,438
2019-03-20	$27.37	$28.12	$27.01	$27.48	$27.48	70,556
2019-03-19	$27.72	$27.91	$27.05	$27.40	$27.40	81,198
2019-03-18	$26.95	$27.61	$26.95	$27.60	$27.60	72,745
2019-03-15	$27.32	$27.32	$26.62	$27.10	$27.10	192,313
2019-03-14	$26.50	$26.83	$26.24	$26.80	$26.80	102,560
2019-03-13	$26.14	$26.61	$26.14	$26.50	$26.50	80,971
2019-03-12	$26.09	$26.18	$25.55	$26.01	$26.01	66,113
2019-03-11	$25.39	$26.21	$25.35	$26.06	$26.06	74,331
2019-03-08	$25.91	$26.00	$25.24	$25.33	$25.33	55,154
2019-03-07	$26.61	$26.73	$26.10	$26.12	$26.12	69,891
2019-03-06	$29.29	$29.36	$26.46	$26.71	$26.71	138,211
2019-03-05	$28.30	$30.14	$27.49	$29.66	$29.66	185,717
2019-03-04	$27.56	$27.69	$26.88	$26.94	$26.94	108,865
2019-03-01	$29.18	$29.18	$27.46	$27.46	$27.46	141,171
2019-02-28	$32.50	$32.50	$27.00	$28.89	$28.89	263,830
2019-02-27	$35.60	$35.74	$34.66	$34.98	$34.98	64,861
2019-02-26	$36.32	$36.70	$35.66	$35.76	$35.76	68,830
2019-02-25	$35.90	$36.61	$35.89	$36.41	$36.41	70,494
2019-02-22	$35.61	$36.00	$35.37	$35.80	$35.80	50,055
2019-02-21	$35.76	$36.12	$35.14	$35.55	$35.55	51,330
2019-02-20	$35.62	$36.15	$35.30	$35.90	$35.90	73,166
2019-02-19	$35.88	$36.08	$35.42	$35.80	$35.80	67,513
2019-02-15	$35.91	$36.10	$35.53	$35.99	$35.99	47,137
2019-02-14	$35.74	$36.44	$35.28	$35.38	$35.38	70,301
2019-02-13	$35.84	$36.62	$35.62	$35.86	$35.86	75,853
2019-02-12	$35.24	$36.12	$35.24	$35.86	$35.86	73,829
2019-02-11	$34.40	$34.99	$34.13	$34.97	$34.97	39,340
2019-02-08	$34.28	$34.92	$33.67	$34.30	$34.30	54,540
2019-02-07	$34.64	$34.75	$33.85	$34.46	$34.46	35,961
2019-02-06	$34.20	$34.85	$33.67	$34.64	$34.64	60,751
2019-02-05	$34.46	$34.89	$34.15	$34.32	$34.32	42,573
2019-02-04	$34.23	$34.97	$34.02	$34.58	$34.58	57,047
2019-02-01	$34.21	$34.64	$33.94	$34.30	$34.30	61,815
2019-01-31	$33.95	$34.24	$33.20	$34.15	$34.15	67,314
2019-01-30	$33.12	$33.92	$32.70	$33.87	$33.87	47,230
2019-01-29	$32.80	$33.43	$32.42	$32.85	$32.85	61,380
2019-01-28	$32.61	$33.51	$32.51	$32.83	$32.83	43,027
2019-01-25	$32.30	$33.67	$32.30	$33.21	$33.21	104,148
2019-01-24	$32.30	$33.03	$32.07	$32.28	$32.28	61,661
2019-01-23	$32.85	$33.43	$32.14	$32.45	$32.45	73,156
2019-01-22	$32.54	$33.23	$32.20	$32.85	$32.85	88,301
2019-01-18	$32.00	$33.10	$31.79	$32.82	$32.82	82,455
2019-01-17	$30.79	$31.86	$30.70	$31.82	$31.82	105,754
2019-01-16	$30.35	$31.19	$30.33	$30.96	$30.96	94,554
2019-01-15	$29.99	$30.36	$29.70	$30.34	$30.34	66,020
2019-01-14	$29.72	$30.54	$29.57	$29.96	$29.96	62,573
2019-01-11	$29.49	$30.11	$29.12	$29.94	$29.94	67,743
2019-01-10	$28.85	$29.81	$28.85	$29.81	$29.81	44,615
2019-01-09	$28.55	$29.33	$28.18	$29.09	$29.09	54,840
2019-01-08	$28.23	$29.14	$27.97	$28.40	$28.40	110,380
2019-01-07	$26.66	$28.34	$26.66	$27.76	$27.76	76,841
2019-01-04	$25.59	$26.76	$25.34	$26.66	$26.66	156,287
2019-01-03	$25.11	$25.34	$24.19	$25.22	$25.22	110,456
2019-01-02	$24.04	$25.96	$23.56	$25.32	$25.32	140,355
2018-12-31	$24.45	$25.10	$23.70	$24.97	$24.97	148,739
2018-12-28	$24.41	$24.80	$23.82	$24.45	$24.45	165,687
2018-12-27	$24.25	$24.54	$23.51	$24.44	$24.44	104,953
2018-12-26	$23.89	$24.79	$23.02	$24.73	$24.73	71,579
2018-12-24	$24.82	$24.82	$23.63	$23.71	$23.71	44,041
2018-12-21	$24.84	$25.38	$24.33	$24.99	$24.99	240,032
2018-12-20	$25.66	$25.81	$24.40	$24.85	$24.85	83,262
2018-12-19	$26.60	$27.00	$25.59	$25.72	$25.72	78,139
2018-12-18	$26.65	$27.54	$26.48	$26.67	$26.67	104,068
2018-12-17	$26.70	$27.43	$26.09	$26.28	$26.28	118,213
2018-12-14	$26.54	$27.47	$26.19	$26.64	$26.64	64,830
2018-12-13	$28.15	$28.15	$26.40	$26.69	$26.69	77,801
2018-12-12	$28.02	$28.63	$27.68	$27.96	$27.96	61,873
2018-12-11	$28.00	$28.75	$27.25	$27.59	$27.59	51,222
2018-12-10	$27.64	$27.96	$27.02	$27.63	$27.63	79,118
2018-12-07	$28.39	$28.84	$27.43	$27.79	$27.79	66,192
2018-12-06	$28.74	$28.89	$27.89	$28.29	$28.29	69,128
2018-12-04	$30.52	$30.75	$28.86	$28.98	$28.98	58,526
2018-12-03	$30.92	$31.67	$29.94	$30.68	$30.68	64,133
2018-11-30	$30.75	$31.10	$30.04	$30.35	$30.35	72,233
2018-11-29	$30.22	$31.23	$30.22	$30.76	$30.76	63,265
2018-11-28	$29.94	$30.73	$29.68	$30.50	$30.50	104,312
2018-11-27	$29.41	$30.35	$29.41	$29.99	$29.99	100,279
2018-11-26	$30.47	$31.18	$29.38	$29.72	$29.72	114,498
2018-11-23	$29.49	$30.62	$29.49	$30.31	$30.31	81,701
2018-11-21	$29.32	$30.08	$29.10	$29.66	$29.66	83,937
2018-11-20	$29.67	$30.13	$29.11	$29.35	$29.35	238,759
2018-11-19	$29.65	$30.45	$29.26	$29.34	$29.34	127,364
2018-11-16	$28.94	$30.11	$28.94	$29.78	$29.78	248,209
2018-11-15	$30.13	$30.37	$28.88	$29.14	$29.14	91,562
2018-11-14	$30.39	$31.36	$30.26	$30.43	$30.43	132,941
2018-11-13	$32.03	$32.16	$29.75	$29.94	$29.94	174,859
2018-11-12	$31.51	$32.30	$31.13	$31.97	$31.97	98,289
2018-11-09	$31.92	$32.55	$31.02	$31.56	$31.56	101,405
2018-11-08	$31.23	$33.17	$31.01	$32.38	$32.38	143,350
2018-11-07	$29.27	$32.35	$29.27	$31.80	$31.80	150,214
2018-11-06	$36.28	$36.28	$28.46	$29.01	$29.01	291,960
2018-11-05	$36.00	$36.36	$34.90	$36.30	$36.30	162,061
2018-11-02	$35.09	$36.02	$34.94	$35.89	$35.89	74,884
2018-11-01	$33.64	$35.25	$33.64	$34.94	$34.94	86,641
2018-10-31	$33.90	$34.34	$33.25	$33.34	$33.34	77,502
2018-10-30	$32.18	$33.68	$32.18	$33.37	$33.37	61,898
2018-10-29	$32.41	$33.35	$31.92	$32.25	$32.25	78,475
2018-10-26	$30.90	$32.52	$30.61	$31.90	$31.90	115,259
2018-10-25	$28.94	$32.34	$28.26	$31.40	$31.40	222,430
2018-10-24	$29.16	$29.48	$28.25	$28.30	$28.30	230,727
2018-10-23	$29.83	$30.02	$29.08	$29.22	$29.22	149,620
2018-10-22	$30.42	$30.70	$29.72	$30.11	$30.11	81,087
2018-10-19	$31.11	$31.42	$30.36	$30.40	$30.40	74,646
2018-10-18	$31.85	$32.72	$31.13	$31.18	$31.18	87,785
2018-10-17	$32.80	$32.89	$31.95	$32.11	$32.11	56,151
2018-10-16	$32.71	$33.01	$31.59	$32.85	$32.85	126,090
2018-10-15	$31.56	$33.68	$31.21	$32.49	$32.49	198,394
2018-10-12	$33.39	$33.39	$31.21	$31.54	$31.54	135,677
2018-10-11	$33.41	$34.72	$32.78	$32.82	$32.82	105,748
2018-10-10	$33.60	$33.71	$33.00	$33.49	$33.49	162,260
2018-10-09	$34.09	$34.49	$32.99	$33.71	$33.71	337,157
2018-10-08	$36.35	$36.88	$34.03	$34.20	$34.20	185,283
2018-10-05	$36.28	$37.02	$35.94	$36.34	$36.34	365,143
2018-10-04	$36.20	$36.97	$35.50	$36.28	$36.28	160,471
2018-10-03	$35.99	$36.75	$35.31	$36.22	$36.22	112,591
2018-10-02	$36.40	$36.92	$35.59	$35.90	$35.90	126,296
2018-10-01	$36.60	$38.15	$36.30	$36.46	$36.46	205,293
2018-09-28	$36.35	$36.90	$35.40	$36.40	$36.40	158,228
2018-09-27	$37.45	$37.45	$36.20	$36.55	$36.55	80,615
2018-09-26	$37.25	$37.95	$37.15	$37.55	$37.55	84,151
2018-09-25	$37.85	$38.10	$36.80	$37.35	$37.35	117,963
2018-09-24	$39.60	$39.65	$37.50	$37.70	$37.70	145,235
2018-09-21	$41.40	$41.40	$38.85	$39.80	$39.80	793,646
2018-09-20	$45.60	$46.45	$44.35	$44.70	$44.70	49,638
2018-09-19	$47.20	$47.69	$45.35	$45.40	$45.40	46,713
2018-09-18	$47.30	$47.85	$46.95	$47.05	$47.05	52,440
2018-09-17	$48.35	$48.35	$47.15	$47.35	$47.35	32,489
2018-09-14	$48.55	$49.28	$48.25	$48.45	$48.45	53,221
2018-09-13	$48.40	$48.95	$48.20	$48.45	$48.45	46,735
2018-09-12	$48.05	$48.60	$47.75	$48.15	$48.15	67,118
2018-09-11	$48.75	$49.35	$47.95	$48.20	$48.20	44,768
2018-09-10	$48.30	$49.45	$48.30	$48.85	$48.85	68,791
2018-09-07	$47.15	$48.65	$46.95	$48.25	$48.25	78,388
2018-09-06	$46.80	$48.75	$46.75	$47.45	$47.45	65,899
2018-09-05	$46.80	$47.25	$46.55	$46.90	$46.90	31,810
2018-09-04	$47.50	$48.00	$46.50	$46.95	$46.95	52,851
2018-08-31	$47.85	$48.00	$47.35	$47.75	$47.75	60,472
2018-08-30	$47.55	$48.45	$47.45	$47.95	$47.95	42,916
2018-08-29	$48.20	$48.25	$47.55	$47.60	$47.60	32,042
2018-08-28	$48.00	$48.28	$47.50	$48.15	$48.15	42,182
2018-08-27	$48.70	$49.10	$47.40	$47.50	$47.50	39,777
2018-08-24	$47.85	$48.40	$47.80	$48.35	$48.35	51,153
2018-08-23	$48.35	$48.35	$47.35	$47.80	$47.80	59,163
2018-08-22	$48.15	$49.00	$48.15	$48.45	$48.45	98,739
2018-08-21	$47.05	$48.53	$47.05	$48.45	$48.45	124,306
2018-08-20	$48.15	$48.25	$46.86	$46.95	$46.95	129,533
2018-08-17	$47.60	$48.35	$47.50	$47.90	$47.90	87,663
2018-08-16	$49.00	$49.25	$47.40	$47.85	$47.85	116,932
2018-08-15	$48.35	$49.50	$48.00	$48.85	$48.85	91,415
2018-08-14	$47.00	$51.00	$46.80	$49.20	$49.20	168,121
2018-08-13	$44.60	$46.85	$43.05	$46.60	$46.60	168,717
2018-08-10	$39.30	$47.10	$39.30	$44.40	$44.40	144,191
2018-08-09	$39.60	$40.30	$37.40	$39.35	$39.35	63,270
2018-08-08	$39.25	$39.70	$39.10	$39.60	$39.60	36,623
2018-08-07	$39.50	$39.75	$38.95	$39.35	$39.35	31,835
2018-08-06	$38.75	$39.45	$38.45	$39.30	$39.30	36,833
2018-08-03	$38.15	$38.80	$37.80	$38.80	$38.80	35,089
2018-08-02	$37.60	$38.45	$37.40	$38.15	$38.15	33,704
2018-08-01	$38.30	$38.65	$37.40	$37.95	$37.95	38,590
2018-07-31	$36.45	$38.75	$36.40	$38.30	$38.30	37,606
2018-07-30	$36.25	$37.15	$36.05	$36.25	$36.25	44,391
2018-07-27	$37.25	$37.45	$36.05	$36.35	$36.35	29,841
2018-07-26	$37.00	$37.40	$36.50	$37.20	$37.20	32,743
2018-07-25	$38.90	$38.90	$36.40	$37.05	$37.05	56,509
2018-07-24	$39.50	$39.50	$38.10	$38.85	$38.85	59,916
2018-07-23	$40.10	$40.10	$39.05	$39.20	$39.20	35,957
2018-07-20	$40.65	$40.70	$40.05	$40.15	$40.15	33,896
2018-07-19	$40.00	$40.75	$40.00	$40.65	$40.65	35,209
2018-07-18	$39.95	$40.58	$39.80	$40.10	$40.10	85,371
2018-07-17	$39.75	$40.60	$39.75	$40.00	$40.00	30,040
2018-07-16	$39.65	$40.18	$39.55	$39.80	$39.80	55,842
2018-07-13	$40.05	$40.55	$39.40	$39.60	$39.60	28,045
2018-07-12	$40.30	$40.70	$39.55	$40.00	$40.00	37,383
2018-07-11	$40.05	$40.75	$39.35	$39.95	$39.95	33,106
2018-07-10	$40.55	$40.65	$39.90	$40.35	$40.35	42,317
2018-07-09	$40.20	$40.70	$40.00	$40.55	$40.55	51,408
2018-07-06	$40.20	$40.60	$39.85	$40.50	$40.50	40,371
2018-07-05	$39.50	$40.40	$38.90	$40.35	$40.35	43,976
2018-07-03	$39.85	$40.25	$39.10	$39.15	$39.15	25,718
2018-07-02	$40.00	$40.50	$39.42	$39.80	$39.80	82,034
2018-06-29	$39.60	$39.95	$39.30	$39.85	$39.85	51,822
2018-06-28	$39.05	$39.75	$38.75	$39.35	$39.35	41,776
2018-06-27	$39.55	$40.15	$39.00	$39.00	$39.00	49,635
2018-06-26	$39.15	$39.50	$38.55	$39.35	$39.35	41,855
2018-06-25	$38.10	$39.10	$37.70	$39.00	$39.00	51,105
2018-06-22	$38.70	$39.10	$37.60	$38.20	$38.20	163,482
2018-06-21	$39.60	$39.65	$38.55	$38.85	$38.85	51,053
2018-06-20	$39.20	$40.25	$38.95	$39.75	$39.75	90,475
2018-06-19	$39.35	$40.55	$38.30	$39.00	$39.00	159,396
2018-06-18	$38.35	$40.00	$38.20	$39.60	$39.60	126,015
2018-06-15	$37.50	$38.35	$37.50	$38.35	$38.35	130,070
2018-06-14	$36.90	$37.80	$36.65	$37.70	$37.70	52,539
2018-06-13	$37.40	$37.90	$36.30	$36.70	$36.70	47,318
2018-06-12	$37.15	$37.70	$36.95	$37.25	$37.25	69,992
2018-06-11	$35.80	$37.35	$35.80	$37.25	$37.25	57,590
2018-06-08	$35.25	$36.05	$35.25	$35.75	$35.75	48,109
2018-06-07	$34.90	$35.45	$34.80	$35.30	$35.30	37,311
2018-06-06	$35.20	$35.20	$34.60	$34.90	$34.90	43,135
2018-06-05	$34.90	$35.45	$34.90	$35.00	$35.00	55,463
2018-06-04	$33.80	$35.10	$33.75	$35.00	$35.00	63,263
2018-06-01	$33.60	$34.10	$33.50	$33.80	$33.80	44,270
2018-05-31	$33.70	$33.75	$32.90	$33.25	$33.25	45,963
2018-05-30	$33.45	$34.30	$33.40	$33.80	$33.80	45,539
2018-05-29	$32.70	$33.50	$32.70	$33.15	$33.15	47,718
2018-05-25	$33.15	$33.45	$32.80	$33.15	$33.15	33,243
2018-05-24	$33.60	$33.80	$32.95	$33.10	$33.10	50,913
2018-05-23	$33.50	$34.20	$33.20	$33.55	$33.55	73,361
2018-05-22	$33.40	$34.45	$33.40	$33.70	$33.70	93,602
2018-05-21	$33.10	$33.60	$32.40	$33.45	$33.45	66,668
2018-05-18	$32.20	$33.30	$32.15	$32.85	$32.85	79,132
2018-05-17	$31.60	$32.45	$31.60	$32.10	$32.10	30,474
2018-05-16	$31.00	$31.85	$30.98	$31.55	$31.55	71,335
2018-05-15	$30.30	$31.10	$30.15	$30.95	$30.95	79,338
2018-05-14	$30.15	$30.95	$29.85	$30.25	$30.25	74,014
2018-05-11	$29.80	$30.40	$29.70	$30.20	$30.20	57,169
2018-05-10	$29.50	$30.00	$29.25	$29.80	$29.80	84,605
2018-05-09	$30.85	$30.85	$29.25	$29.50	$29.50	162,788
2018-05-08	$33.80	$35.05	$27.65	$30.85	$30.85	406,549
2018-05-07	$36.05	$37.25	$36.05	$36.75	$36.75	66,168
2018-05-04	$35.20	$36.35	$35.20	$35.85	$35.85	37,426
2018-05-03	$37.15	$37.15	$34.60	$35.15	$35.15	99,051
2018-05-02	$36.35	$37.75	$36.18	$37.40	$37.40	65,046
2018-05-01	$37.80	$37.80	$35.35	$36.30	$36.30	68,151
2018-04-30	$38.50	$38.60	$37.55	$38.05	$38.05	46,489
2018-04-27	$38.20	$38.75	$37.55	$38.25	$38.25	46,551
2018-04-26	$38.05	$38.18	$37.50	$38.05	$38.05	69,325
2018-04-25	$38.00	$38.70	$37.35	$38.10	$38.10	115,505
2018-04-24	$38.30	$38.70	$37.30	$37.65	$37.65	56,747
2018-04-23	$37.45	$38.50	$37.25	$38.00	$38.00	36,190
2018-04-20	$37.15	$37.87	$37.00	$37.20	$37.20	37,807
2018-04-19	$37.65	$37.90	$36.90	$37.25	$37.25	61,129
2018-04-18	$37.25	$38.20	$37.10	$37.60	$37.60	45,384
2018-04-17	$36.75	$37.65	$36.55	$37.20	$37.20	46,270
2018-04-16	$36.05	$36.60	$35.00	$36.50	$36.50	84,453
2018-04-13	$36.50	$36.70	$35.78	$35.85	$35.85	53,031
2018-04-12	$35.90	$36.65	$35.80	$36.35	$36.35	39,597
2018-04-11	$35.25	$35.85	$35.10	$35.65	$35.65	36,978
2018-04-10	$35.05	$35.80	$34.75	$35.50	$35.50	49,541
2018-04-09	$33.95	$34.90	$33.65	$34.40	$34.40	85,272
2018-04-06	$35.30	$36.05	$33.65	$33.95	$33.95	96,352
2018-04-05	$35.10	$35.55	$34.70	$35.40	$35.40	91,144
2018-04-04	$32.50	$35.20	$31.80	$34.85	$34.85	99,414
2018-04-03	$32.35	$33.85	$31.00	$33.15	$33.15	214,550
2018-04-02	$37.65	$37.65	$31.78	$32.05	$32.05	290,781
2018-03-29	$38.85	$39.60	$38.85	$39.20	$39.20	180,182
2018-03-28	$39.10	$39.45	$37.90	$38.55	$38.55	105,241
2018-03-27	$38.95	$40.00	$38.55	$39.00	$39.00	54,670
2018-03-26	$38.10	$39.15	$38.05	$38.90	$38.90	85,838
2018-03-23	$37.90	$38.30	$37.30	$37.40	$37.40	80,092
2018-03-22	$39.20	$39.95	$37.90	$38.00	$38.00	100,233
2018-03-21	$38.95	$39.75	$38.70	$39.60	$39.60	127,934
2018-03-20	$39.30	$39.60	$38.35	$39.10	$39.10	71,461
2018-03-19	$38.65	$39.65	$38.45	$39.35	$39.35	97,870
2018-03-16	$38.20	$39.60	$38.15	$38.50	$38.50	218,271
2018-03-15	$39.10	$39.65	$38.05	$38.25	$38.25	121,163
2018-03-14	$39.50	$39.63	$37.65	$38.90	$38.90	127,816
2018-03-13	$37.30	$39.80	$37.30	$39.25	$39.25	178,008
2018-03-12	$37.25	$37.75	$36.00	$36.85	$36.85	102,020
2018-03-09	$38.45	$38.90	$36.55	$37.20	$37.20	93,850
2018-03-08	$35.75	$38.55	$35.50	$38.40	$38.40	111,198
2018-03-07	$36.45	$36.85	$35.40	$35.50	$35.50	135,471
2018-03-06	$35.00	$37.50	$33.65	$37.00	$37.00	167,894
2018-03-05	$35.10	$36.75	$34.75	$34.95	$34.95	226,968
2018-03-02	$27.85	$35.85	$27.40	$35.40	$35.40	311,854
2018-03-01	$25.40	$28.70	$25.30	$28.20	$28.20	179,346
2018-02-28	$25.00	$25.50	$24.15	$24.25	$24.25	81,776
2018-02-27	$25.35	$25.65	$24.90	$25.05	$25.05	77,874
2018-02-26	$25.45	$25.95	$25.25	$25.30	$25.30	74,942
2018-02-23	$25.20	$25.55	$24.80	$25.35	$25.35	56,887
2018-02-22	$24.70	$25.15	$24.65	$24.90	$24.90	38,163
2018-02-21	$24.50	$25.70	$24.50	$24.60	$24.60	66,522
2018-02-20	$24.25	$24.75	$24.20	$24.55	$24.55	84,240
2018-02-16	$24.00	$24.90	$24.00	$24.40	$24.40	80,754
2018-02-15	$23.65	$24.15	$23.50	$24.00	$24.00	59,284
2018-02-14	$22.55	$23.40	$22.45	$23.30	$23.30	58,073
2018-02-13	$22.55	$23.00	$22.35	$22.80	$22.80	82,791
2018-02-12	$23.05	$23.13	$22.50	$22.65	$22.65	108,863
2018-02-09	$23.35	$23.45	$22.28	$22.70	$22.70	118,074
2018-02-08	$23.80	$23.80	$22.55	$23.00	$23.00	158,186
2018-02-07	$23.95	$24.15	$23.15	$23.85	$23.85	109,930
2018-02-06	$24.90	$25.40	$23.85	$23.85	$23.85	131,793
2018-02-05	$27.75	$28.05	$24.55	$25.50	$25.50	193,908
2018-02-02	$28.65	$28.70	$27.98	$28.05	$28.05	110,073
2018-02-01	$28.45	$28.90	$27.80	$28.90	$28.90	133,391
2018-01-31	$28.10	$28.95	$27.55	$28.70	$28.70	225,320
2018-01-30	$28.20	$28.95	$28.00	$28.85	$28.85	76,374
2018-01-29	$27.40	$28.65	$27.15	$28.50	$28.50	174,747
2018-01-26	$28.40	$28.95	$27.30	$27.55	$27.55	57,805
2018-01-25	$28.20	$28.45	$27.50	$28.30	$28.30	143,940
2018-01-24	$27.85	$28.40	$27.75	$28.00	$28.00	107,890
2018-01-23	$27.80	$28.03	$26.95	$27.75	$27.75	52,956
2018-01-22	$28.45	$28.55	$27.35	$27.95	$27.95	69,273
2018-01-19	$28.30	$29.20	$28.30	$28.60	$28.60	89,431
2018-01-18	$27.85	$28.55	$27.30	$28.35	$28.35	80,834
2018-01-17	$28.75	$28.75	$27.65	$28.00	$28.00	79,630
2018-01-16	$29.55	$29.65	$28.25	$28.40	$28.40	92,535
2018-01-12	$29.05	$29.55	$28.95	$29.45	$29.45	39,769
2018-01-11	$28.10	$29.20	$28.10	$29.00	$29.00	79,894
2018-01-10	$27.85	$28.20	$27.40	$28.00	$28.00	49,513
2018-01-09	$28.50	$28.55	$27.90	$28.00	$28.00	42,083
2018-01-08	$28.35	$28.45	$27.85	$28.35	$28.35	37,222
2018-01-05	$28.55	$28.65	$28.10	$28.35	$28.35	44,218
2018-01-04	$29.60	$29.70	$28.20	$28.30	$28.30	50,979
2018-01-03	$30.35	$30.40	$29.40	$29.45	$29.45	103,475
2018-01-02	$29.20	$30.50	$29.10	$30.35	$30.35	91,556
2017-12-29	$29.55	$29.55	$28.85	$28.90	$28.90	74,787
2017-12-28	$29.40	$30.00	$29.15	$29.30	$29.30	106,088
2017-12-27	$28.65	$29.70	$28.24	$29.30	$29.30	201,939
2017-12-26	$28.35	$28.85	$28.35	$28.70	$28.70	130,603
2017-12-22	$28.50	$29.10	$28.35	$28.50	$28.50	34,351
2017-12-21	$29.25	$29.40	$28.80	$29.05	$29.05	54,291
2017-12-20	$28.83	$29.00	$28.45	$28.65	$28.65	26,396
2017-12-19	$29.10	$29.10	$28.45	$28.50	$28.50	74,423
2017-12-18	$29.00	$29.50	$28.50	$28.65	$28.65	82,461
2017-12-15	$28.15	$28.55	$27.00	$28.45	$28.45	319,513
2017-12-14	$28.25	$28.75	$27.45	$27.65	$27.65	74,231
2017-12-13	$28.45	$28.95	$27.65	$28.20	$28.20	85,680
2017-12-12	$27.90	$28.85	$27.90	$28.50	$28.50	90,153
2017-12-11	$27.40	$28.00	$27.35	$27.75	$27.75	168,605
2017-12-08	$27.60	$27.70	$27.15	$27.35	$27.35	80,630
2017-12-07	$27.00	$27.85	$27.00	$27.35	$27.35	92,577
2017-12-06	$27.00	$27.40	$27.00	$27.00	$27.00	46,445
2017-12-05	$27.60	$27.60	$27.00	$27.15	$27.15	73,785
2017-12-04	$27.05	$27.85	$26.80	$27.40	$27.40	69,512
2017-12-01	$27.10	$27.10	$25.70	$26.65	$26.65	66,724
2017-11-30	$27.30	$27.55	$27.00	$27.25	$27.25	64,496
2017-11-29	$26.35	$27.45	$26.35	$27.10	$27.10	61,611
2017-11-28	$26.00	$26.55	$25.75	$26.35	$26.35	63,152
2017-11-27	$25.90	$26.15	$25.50	$26.05	$26.05	58,680
2017-11-24	$26.55	$26.55	$25.35	$26.00	$26.00	39,627
2017-11-22	$26.60	$27.20	$26.20	$26.35	$26.35	98,593
2017-11-21	$26.00	$27.50	$25.90	$26.50	$26.50	303,807
2017-11-20	$24.70	$24.73	$24.05	$24.60	$24.60	125,692
2017-11-17	$23.70	$24.60	$23.70	$24.50	$24.50	58,303
2017-11-16	$22.75	$23.80	$22.25	$23.60	$23.60	180,814
2017-11-15	$23.45	$23.85	$22.65	$22.70	$22.70	105,996
2017-11-14	$23.85	$24.00	$23.30	$23.75	$23.75	78,762
2017-11-13	$23.55	$23.95	$23.30	$23.90	$23.90	115,894
2017-11-10	$23.65	$23.95	$23.20	$23.65	$23.65	174,131
2017-11-09	$23.05	$24.90	$22.90	$23.55	$23.55	243,422
2017-11-08	$25.50	$25.53	$20.35	$23.40	$23.40	496,279
2017-11-07	$29.40	$30.40	$24.70	$25.90	$25.90	515,540
2017-11-06	$31.90	$32.80	$31.79	$32.50	$32.50	177,012
2017-11-03	$32.50	$32.60	$31.65	$31.90	$31.90	83,205
2017-11-02	$32.25	$32.50	$31.90	$32.30	$32.30	71,994
2017-11-01	$32.45	$32.50	$31.90	$32.20	$32.20	72,653
2017-10-31	$31.95	$32.60	$31.80	$32.15	$32.15	117,087
2017-10-30	$31.50	$31.85	$31.35	$31.70	$31.70	56,827
2017-10-27	$32.00	$32.15	$31.45	$31.65	$31.65	64,835
2017-10-26	$32.70	$32.70	$31.80	$31.95	$31.95	52,599
2017-10-25	$32.40	$32.45	$31.30	$32.40	$32.40	35,380
2017-10-24	$32.85	$33.10	$32.35	$32.35	$32.35	40,210
2017-10-23	$33.05	$33.55	$32.25	$32.60	$32.60	40,625
2017-10-20	$32.30	$33.35	$32.30	$32.85	$32.85	52,749
2017-10-19	$32.00	$32.15	$31.60	$32.00	$32.00	60,920
2017-10-18	$32.40	$32.75	$32.05	$32.25	$32.25	43,091
2017-10-17	$32.30	$32.70	$32.05	$32.35	$32.35	40,292
2017-10-16	$32.10	$32.90	$31.95	$32.50	$32.50	61,499
2017-10-13	$32.10	$32.50	$31.75	$32.10	$32.10	41,583
2017-10-12	$31.60	$32.40	$31.35	$32.10	$32.10	22,862
2017-10-11	$32.20	$32.25	$31.25	$31.75	$31.75	57,882
2017-10-10	$32.40	$33.05	$31.95	$32.20	$32.20	67,460
2017-10-09	$32.50	$32.60	$32.10	$32.35	$32.35	74,041
2017-10-06	$32.55	$32.95	$32.05	$32.50	$32.50	80,225
2017-10-05	$32.45	$33.25	$32.20	$32.75	$32.75	46,945
2017-10-04	$33.40	$33.45	$32.20	$32.45	$32.45	51,772
2017-10-03	$33.70	$33.70	$32.68	$33.45	$33.45	73,129
2017-10-02	$32.95	$33.50	$32.55	$33.50	$33.50	51,748
2017-09-29	$33.20	$33.50	$32.50	$32.50	$32.50	105,587
2017-09-28	$32.90	$33.35	$32.30	$33.30	$33.30	76,795
2017-09-27	$32.15	$33.05	$31.85	$32.95	$32.95	87,397
2017-09-26	$31.60	$32.45	$31.60	$32.00	$32.00	41,404
2017-09-25	$31.35	$31.70	$30.98	$31.45	$31.45	75,733
2017-09-22	$31.05	$31.50	$30.85	$31.45	$31.45	37,001
2017-09-21	$31.20	$31.50	$30.90	$31.05	$31.05	40,785
2017-09-20	$31.20	$31.55	$30.95	$31.15	$31.15	55,153
2017-09-19	$31.35	$31.70	$30.95	$31.25	$31.25	109,970
2017-09-18	$32.35	$32.35	$30.73	$31.20	$31.20	95,469
2017-09-15	$31.05	$32.50	$30.25	$32.45	$32.45	259,968
2017-09-14	$30.85	$31.25	$30.85	$31.00	$31.00	70,723
2017-09-13	$29.95	$30.75	$29.95	$30.65	$30.65	55,665
2017-09-12	$29.95	$30.55	$29.90	$30.05	$30.05	62,313
2017-09-11	$29.70	$30.00	$29.50	$29.85	$29.85	38,984
2017-09-08	$29.15	$29.50	$28.80	$29.45	$29.45	71,686
2017-09-07	$29.70	$29.70	$28.35	$29.10	$29.10	88,934
2017-09-06	$28.05	$29.95	$28.05	$29.65	$29.65	114,910
2017-09-05	$28.35	$28.55	$27.50	$27.70	$27.70	47,635
2017-09-01	$28.15	$28.75	$28.10	$28.35	$28.35	35,768
2017-08-31	$27.95	$28.45	$27.90	$28.00	$28.00	49,841
2017-08-30	$27.70	$28.15	$27.70	$27.90	$27.90	39,871
2017-08-29	$27.70	$28.10	$27.35	$27.75	$27.75	58,711
2017-08-28	$27.85	$27.90	$27.30	$27.75	$27.75	104,396
2017-08-25	$27.45	$28.15	$27.00	$27.70	$27.70	56,429
2017-08-24	$27.50	$28.25	$27.25	$27.35	$27.35	53,287
2017-08-23	$28.10	$28.35	$27.30	$27.35	$27.35	67,694
2017-08-22	$27.30	$28.40	$27.30	$28.30	$28.30	80,359
2017-08-21	$28.05	$28.05	$26.85	$27.30	$27.30	73,067
2017-08-18	$28.00	$28.10	$27.75	$28.10	$28.10	81,757
2017-08-17	$28.45	$28.75	$27.95	$28.00	$28.00	85,092
2017-08-16	$28.75	$28.80	$28.30	$28.60	$28.60	81,264
2017-08-15	$28.95	$29.00	$28.30	$28.55	$28.55	99,584
2017-08-14	$28.90	$29.30	$28.65	$28.80	$28.80	117,121
2017-08-11	$28.40	$29.30	$27.90	$28.80	$28.80	133,923
2017-08-10	$28.80	$29.08	$28.45	$28.60	$28.60	142,738
2017-08-09	$29.15	$29.15	$28.70	$29.05	$29.05	160,047
2017-08-08	$28.55	$29.65	$28.25	$29.30	$29.30	189,539
2017-08-07	$28.05	$28.85	$27.90	$28.50	$28.50	274,656
2017-08-04	$28.45	$29.40	$27.40	$28.00	$28.00	549,226
2017-08-03	$29.45	$29.85	$28.35	$28.40	$28.40	391,523
2017-08-02	$35.65	$35.68	$29.55	$29.90	$29.90	354,240
2017-08-01	$37.15	$37.25	$36.50	$36.65	$36.65	282,376
2017-07-31	$38.25	$38.25	$37.10	$37.15	$37.15	111,121
2017-07-28	$38.10	$38.63	$37.90	$38.10	$38.10	199,624
2017-07-27	$39.40	$39.40	$38.20	$38.25	$38.25	212,307
2017-07-26	$39.90	$40.00	$39.20	$39.20	$39.20	95,131
2017-07-25	$40.50	$40.60	$39.05	$39.85	$39.85	174,308
2017-07-24	$40.50	$40.58	$40.00	$40.15	$40.15	77,899
2017-07-21	$41.65	$41.65	$40.25	$40.45	$40.45	94,113
2017-07-20	$42.10	$42.40	$41.60	$41.70	$41.70	113,756
2017-07-19	$41.80	$42.25	$41.45	$42.15	$42.15	78,224
2017-07-18	$42.15	$42.23	$41.20	$41.65	$41.65	103,712
2017-07-17	$41.75	$42.45	$41.50	$42.30	$42.30	60,747
2017-07-14	$42.05	$42.25	$41.50	$41.90	$41.90	103,357
2017-07-13	$42.40	$42.90	$41.75	$42.05	$42.05	81,511
2017-07-12	$43.10	$43.75	$42.45	$42.50	$42.50	106,992
2017-07-11	$43.30	$43.30	$42.20	$42.75	$42.75	119,255
2017-07-10	$43.05	$43.35	$42.80	$43.15	$43.15	168,847
2017-07-07	$43.80	$43.80	$42.70	$43.10	$43.10	122,965
2017-07-06	$43.75	$45.00	$43.30	$43.50	$43.50	69,969
2017-07-05	$45.05	$45.15	$43.80	$43.85	$43.85	72,553
2017-07-03	$45.00	$45.40	$44.65	$45.05	$45.05	56,917
2017-06-30	$45.35	$45.45	$44.55	$45.00	$45.00	62,401
2017-06-29	$45.40	$45.50	$44.12	$45.10	$45.10	177,042
2017-06-28	$44.60	$45.45	$44.41	$45.20	$45.20	114,565
2017-06-27	$44.85	$45.05	$44.05	$44.30	$44.30	82,610
2017-06-26	$44.60	$45.10	$44.00	$44.80	$44.80	82,693
2017-06-23	$44.05	$44.60	$43.55	$44.35	$44.35	394,936
2017-06-22	$43.90	$44.60	$43.65	$43.95	$43.95	78,242
2017-06-21	$43.85	$44.00	$43.20	$43.70	$43.70	117,032
2017-06-20	$44.65	$44.70	$43.65	$43.80	$43.80	63,834
2017-06-19	$44.30	$45.30	$44.15	$44.90	$44.90	87,204
2017-06-16	$42.50	$44.30	$41.75	$44.30	$44.30	231,304
2017-06-15	$42.15	$43.35	$41.90	$42.95	$42.95	88,740
2017-06-14	$43.85	$43.90	$42.00	$42.65	$42.65	123,537
2017-06-13	$44.65	$44.65	$43.75	$43.85	$43.85	74,557
2017-06-12	$44.50	$45.50	$44.10	$44.45	$44.45	90,844
2017-06-09	$43.85	$44.55	$43.20	$44.45	$44.45	85,365
2017-06-08	$43.30	$44.05	$43.25	$43.75	$43.75	74,995
2017-06-07	$44.00	$44.75	$43.10	$43.25	$43.25	72,079
2017-06-06	$44.40	$44.45	$43.25	$44.00	$44.00	72,325
2017-06-05	$44.45	$45.20	$44.40	$44.75	$44.75	64,116
2017-06-02	$45.30	$46.10	$44.53	$44.60	$44.60	97,325
2017-06-01	$44.35	$45.30	$44.03	$45.25	$45.25	85,118
2017-05-31	$44.35	$44.45	$43.35	$44.20	$44.20	116,850
2017-05-30	$44.45	$44.85	$44.00	$44.45	$44.45	58,714
2017-05-26	$44.45	$44.80	$43.60	$44.45	$44.45	140,664
2017-05-25	$45.40	$45.84	$43.84	$44.40	$44.40	58,959
2017-05-24	$45.60	$46.00	$45.25	$45.50	$45.50	210,972
2017-05-23	$45.30	$45.85	$44.60	$45.70	$45.70	150,140
2017-05-22	$45.00	$45.30	$44.20	$45.10	$45.10	109,447
2017-05-19	$45.00	$45.45	$44.30	$44.80	$44.80	188,585
2017-05-18	$41.95	$45.00	$41.25	$45.00	$45.00	398,062
2017-05-17	$40.15	$40.30	$39.35	$39.95	$39.95	163,921
2017-05-16	$41.10	$41.25	$39.65	$40.15	$40.15	136,241
2017-05-15	$40.25	$41.80	$40.20	$41.20	$41.20	113,755
2017-05-12	$40.10	$40.25	$39.30	$39.60	$39.60	172,838
2017-05-11	$41.65	$42.03	$40.25	$40.35	$40.35	194,985
2017-05-10	$41.65	$42.10	$41.05	$41.90	$41.90	111,144
2017-05-09	$41.90	$42.08	$40.95	$41.70	$41.70	161,132
2017-05-08	$42.35	$42.90	$41.35	$41.70	$41.70	211,992
2017-05-05	$41.50	$42.35	$40.30	$41.95	$41.95	226,730
2017-05-04	$42.15	$42.50	$40.22	$41.40	$41.40	417,558
2017-05-03	$48.65	$49.65	$40.75	$42.75	$42.75	570,269
2017-05-02	$52.80	$53.25	$51.95	$52.95	$52.95	134,850
2017-05-01	$51.85	$52.95	$51.10	$52.80	$52.80	98,450
2017-04-28	$51.95	$52.75	$51.60	$51.65	$51.65	100,455
2017-04-27	$50.55	$52.05	$50.30	$52.00	$52.00	110,122
2017-04-26	$50.25	$51.05	$50.20	$50.35	$50.35	94,152
2017-04-25	$50.20	$51.05	$49.95	$50.40	$50.40	82,170
2017-04-24	$49.50	$50.15	$49.50	$49.95	$49.95	118,791
2017-04-21	$49.60	$49.60	$48.70	$48.90	$48.90	103,275
2017-04-20	$48.90	$49.75	$48.70	$49.70	$49.70	146,094
2017-04-19	$48.60	$49.05	$48.00	$48.80	$48.80	104,795
2017-04-18	$48.35	$49.10	$48.10	$48.45	$48.45	80,298
2017-04-17	$48.05	$49.15	$48.00	$48.60	$48.60	79,645
2017-04-13	$50.00	$50.40	$47.48	$47.70	$47.70	166,942
2017-04-12	$51.65	$51.65	$50.10	$50.10	$50.10	109,591
2017-04-11	$51.55	$52.05	$51.10	$51.60	$51.60	108,416
2017-04-10	$51.15	$52.05	$50.85	$51.70	$51.70	101,227
2017-04-07	$51.70	$52.15	$51.05	$51.10	$51.10	167,255
2017-04-06	$51.40	$51.90	$51.10	$51.85	$51.85	97,383
2017-04-05	$51.55	$52.45	$50.80	$51.30	$51.30	86,328
2017-04-04	$51.00	$51.80	$50.80	$51.40	$51.40	59,992
2017-04-03	$51.60	$52.10	$50.95	$51.05	$51.05	76,265
2017-03-31	$50.40	$52.48	$50.00	$51.80	$51.80	186,972
2017-03-30	$51.05	$51.15	$50.15	$50.40	$50.40	113,670
2017-03-29	$50.90	$51.40	$50.55	$51.05	$51.05	83,914
2017-03-28	$51.25	$51.75	$50.40	$51.05	$51.05	119,321
2017-03-27	$50.60	$51.85	$48.95	$51.50	$51.50	150,098
2017-03-24	$52.20	$52.30	$50.63	$51.20	$51.20	416,674
2017-03-23	$51.40	$52.45	$51.40	$52.00	$52.00	169,490
2017-03-22	$51.05	$52.35	$51.05	$51.30	$51.30	185,666
2017-03-21	$53.50	$53.70	$51.60	$51.95	$51.95	209,038
2017-03-20	$52.40	$53.80	$51.60	$53.15	$53.15	337,342
2017-03-17	$53.50	$53.50	$50.85	$52.40	$52.40	1,540,783
2017-03-16	$62.45	$62.45	$58.75	$58.85	$58.85	107,025
2017-03-15	$56.15	$62.60	$56.15	$62.25	$62.25	193,013
2017-03-14	$52.10	$56.50	$52.00	$55.95	$55.95	107,542
2017-03-13	$53.20	$54.15	$53.20	$54.00	$54.00	42,413
2017-03-10	$53.30	$54.40	$52.85	$53.10	$53.10	59,068
2017-03-09	$53.70	$55.00	$52.75	$53.15	$53.15	32,632
2017-03-08	$54.10	$55.10	$53.60	$53.60	$53.60	24,526
2017-03-07	$54.90	$55.20	$53.90	$53.90	$53.90	26,638
2017-03-06	$55.75	$56.20	$54.75	$54.85	$54.85	37,221
2017-03-03	$56.25	$56.90	$55.45	$56.00	$56.00	26,562
2017-03-02	$56.90	$56.95	$55.87	$56.25	$56.25	46,369
2017-03-01	$56.30	$57.45	$56.30	$56.90	$56.90	31,901
2017-02-28	$56.40	$56.80	$55.25	$55.65	$55.65	39,371
2017-02-27	$56.45	$57.35	$55.90	$56.75	$56.75	37,123
2017-02-24	$55.55	$56.90	$54.10	$56.40	$56.40	44,395
2017-02-23	$56.80	$57.60	$56.00	$56.15	$56.15	35,024
2017-02-22	$56.40	$57.05	$56.40	$56.95	$56.95	22,777
2017-02-21	$55.60	$56.95	$55.29	$56.85	$56.85	35,262
2017-02-17	$55.75	$55.90	$55.35	$55.60	$55.60	41,684
2017-02-16	$56.00	$56.25	$55.65	$55.95	$55.95	25,878
2017-02-15	$55.50	$56.60	$55.40	$56.00	$56.00	42,046
2017-02-14	$55.80	$55.95	$55.30	$55.85	$55.85	31,285
2017-02-13	$55.30	$56.00	$55.25	$55.85	$55.85	43,826
2017-02-10	$54.55	$55.40	$54.15	$54.85	$54.85	36,941
2017-02-09	$54.20	$54.65	$54.20	$54.25	$54.25	21,287
2017-02-08	$54.20	$54.63	$53.58	$53.90	$53.90	25,364
2017-02-07	$55.05	$55.40	$54.15	$54.35	$54.35	31,237
2017-02-06	$55.85	$55.85	$54.80	$55.05	$55.05	25,695
2017-02-03	$56.25	$56.40	$55.40	$56.00	$56.00	27,592
2017-02-02	$56.70	$56.70	$55.00	$55.75	$55.75	36,701
2017-02-01	$56.45	$57.25	$55.80	$56.95	$56.95	29,465
2017-01-31	$56.25	$56.85	$55.27	$56.05	$56.05	36,258
2017-01-30	$58.15	$58.15	$56.10	$56.40	$56.40	33,678
2017-01-27	$57.00	$58.50	$56.85	$58.40	$58.40	46,713
2017-01-26	$56.60	$57.15	$56.03	$57.10	$57.10	49,351
2017-01-25	$56.80	$57.50	$56.05	$56.50	$56.50	48,009
2017-01-24	$56.45	$57.15	$56.15	$56.35	$56.35	55,753
2017-01-23	$55.95	$56.55	$55.70	$56.20	$56.20	28,981
2017-01-20	$55.80	$56.75	$55.14	$56.00	$56.00	44,437
2017-01-19	$56.15	$56.50	$55.05	$55.60	$55.60	32,942
2017-01-18	$57.10	$57.30	$55.75	$55.90	$55.90	50,473
2017-01-17	$58.15	$58.30	$56.95	$57.05	$57.05	32,107
2017-01-13	$58.75	$59.45	$58.10	$58.20	$58.20	32,736
2017-01-12	$59.25	$60.40	$58.05	$58.70	$58.70	51,964
2017-01-11	$53.10	$59.10	$53.10	$59.00	$59.00	104,750
2017-01-10	$52.55	$53.60	$52.55	$52.70	$52.70	36,051
2017-01-09	$53.05	$53.25	$52.05	$52.10	$52.10	37,559
2017-01-06	$54.75	$54.75	$53.00	$53.20	$53.20	28,057
2017-01-05	$54.90	$55.25	$54.00	$54.65	$54.65	48,773
2017-01-04	$53.80	$55.25	$53.65	$55.25	$55.25	51,302
2017-01-03	$54.00	$54.55	$53.25	$54.05	$54.05	58,851
2016-12-30	$54.30	$54.30	$53.55	$53.75	$53.75	43,547
2016-12-29	$53.80	$54.30	$53.55	$54.20	$54.20	43,042
2016-12-28	$53.70	$54.15	$52.58	$53.90	$53.90	52,721
2016-12-27	$52.90	$54.00	$52.90	$53.50	$53.50	31,939
2016-12-23	$53.10	$53.25	$52.40	$53.00	$53.00	24,236
2016-12-22	$52.55	$53.35	$51.80	$53.20	$53.20	43,965
2016-12-21	$53.65	$53.90	$52.35	$52.40	$52.40	29,004
2016-12-20	$53.50	$53.95	$53.40	$53.85	$53.85	50,913
2016-12-19	$52.40	$53.40	$51.40	$53.35	$53.35	74,390
2016-12-16	$51.60	$52.60	$51.60	$52.60	$52.60	151,965
2016-12-15	$50.50	$51.45	$49.85	$51.30	$51.30	69,609
2016-12-14	$51.10	$51.60	$50.30	$50.30	$50.30	39,365
2016-12-13	$52.60	$53.00	$51.25	$51.60	$51.60	48,144
2016-12-12	$52.30	$52.95	$51.85	$52.45	$52.45	59,018
2016-12-09	$52.65	$52.90	$50.95	$52.35	$52.35	64,662
2016-12-08	$50.50	$53.75	$49.35	$52.40	$52.40	123,365
2016-12-07	$49.60	$51.10	$49.45	$50.70	$50.70	105,232
2016-12-06	$49.05	$49.85	$48.65	$49.70	$49.70	52,499
2016-12-05	$48.25	$49.80	$47.95	$48.75	$48.75	74,225
2016-12-02	$47.45	$48.65	$47.15	$47.85	$47.85	48,162
2016-12-01	$46.80	$47.85	$46.80	$47.50	$47.50	73,730
2016-11-30	$47.85	$48.15	$46.55	$46.85	$46.85	64,862
2016-11-29	$48.15	$48.65	$47.15	$47.40	$47.40	83,521
2016-11-28	$49.45	$49.45	$47.55	$48.45	$48.45	92,243
2016-11-25	$50.30	$50.55	$49.25	$49.25	$49.25	68,453
2016-11-23	$48.75	$50.25	$48.65	$50.10	$50.10	94,375
2016-11-22	$46.00	$49.40	$45.95	$49.40	$49.40	173,627
2016-11-21	$45.50	$46.65	$45.35	$46.10	$46.10	136,122
2016-11-18	$46.70	$47.10	$43.00	$45.20	$45.20	1,581,318
2016-11-17	$48.50	$49.75	$47.85	$49.50	$49.50	165,696
2016-11-16	$52.20	$52.20	$48.30	$48.55	$48.55	117,821
2016-11-15	$52.45	$53.25	$51.55	$53.10	$53.10	42,316
2016-11-14	$53.65	$54.10	$51.90	$52.05	$52.05	75,622
2016-11-11	$53.15	$53.70	$51.55	$53.55	$53.55	62,447
2016-11-10	$56.40	$56.60	$52.98	$53.10	$53.10	102,476
2016-11-09	$54.50	$56.40	$54.50	$55.95	$55.95	75,054
2016-11-08	$55.80	$56.50	$54.40	$56.35	$56.35	59,272
2016-11-07	$54.25	$56.70	$54.00	$56.40	$56.40	60,010
2016-11-04	$52.05	$54.05	$52.05	$53.55	$53.55	42,151
2016-11-03	$51.45	$52.50	$51.45	$51.95	$51.95	24,310
2016-11-02	$52.40	$53.05	$51.35	$51.45	$51.45	31,124
2016-11-01	$53.80	$53.80	$52.00	$52.55	$52.55	31,597
2016-10-31	$53.80	$54.05	$52.55	$53.95	$53.95	47,200
2016-10-28	$53.25	$54.45	$53.25	$53.90	$53.90	25,568
2016-10-27	$54.50	$54.65	$53.05	$53.40	$53.40	26,498
2016-10-26	$52.90	$55.50	$52.90	$54.30	$54.30	55,217
2016-10-25	$53.80	$53.85	$52.70	$53.35	$53.35	33,066
2016-10-24	$53.90	$54.90	$52.96	$54.10	$54.10	30,979
2016-10-21	$53.95	$54.40	$53.25	$53.65	$53.65	30,718
2016-10-20	$53.15	$54.25	$52.65	$54.20	$54.20	40,752
2016-10-19	$52.90	$53.70	$52.65	$53.50	$53.50	39,834
2016-10-18	$54.80	$54.80	$52.80	$52.95	$52.95	51,347
2016-10-17	$51.70	$53.15	$51.70	$53.00	$53.00	31,789
2016-10-14	$52.50	$52.65	$51.75	$51.95	$51.95	31,202
2016-10-13	$51.90	$52.45	$51.20	$52.25	$52.25	50,701
2016-10-12	$51.70	$52.70	$51.65	$52.60	$52.60	29,900
2016-10-11	$52.40	$52.65	$51.80	$52.25	$52.25	52,288
2016-10-10	$52.35	$52.90	$52.15	$52.55	$52.55	60,922
2016-10-07	$51.32	$51.87	$50.88	$51.61	$51.61	63,914
2016-10-06	$50.23	$51.66	$49.88	$51.21	$51.21	117,816
2016-10-05	$50.32	$51.40	$50.12	$50.24	$50.24	150,086
2016-10-04	$50.05	$50.61	$49.83	$50.01	$50.01	35,964
2016-10-03	$50.20	$50.44	$49.63	$49.95	$49.95	42,081
2016-09-30	$49.44	$50.68	$49.44	$50.17	$50.17	97,221
2016-09-29	$50.27	$50.27	$48.91	$49.00	$49.00	79,523
2016-09-28	$48.50	$50.70	$48.47	$50.20	$50.20	164,619
2016-09-27	$49.13	$49.30	$48.30	$48.56	$48.56	39,446
2016-09-26	$49.18	$50.66	$49.00	$49.43	$49.43	138,964
2016-09-23	$49.46	$49.87	$49.08	$49.63	$49.63	24,729
2016-09-22	$49.58	$49.98	$49.38	$49.81	$49.81	29,758
2016-09-21	$48.27	$49.33	$48.27	$49.26	$49.26	22,649
2016-09-20	$48.63	$48.92	$48.10	$48.13	$48.13	33,389
2016-09-19	$49.46	$50.41	$47.93	$48.14	$48.14	72,734
2016-09-16	$49.14	$49.98	$49.12	$49.43	$49.43	76,715
2016-09-15	$48.21	$49.54	$48.21	$49.37	$49.37	33,407
2016-09-14	$48.61	$48.96	$48.17	$48.54	$48.54	17,436
2016-09-13	$49.20	$49.46	$47.64	$48.57	$48.57	72,039
2016-09-12	$48.94	$49.97	$48.84	$49.42	$49.42	47,205
2016-09-09	$50.68	$51.43	$49.24	$49.31	$49.31	108,165
2016-09-08	$51.60	$51.93	$50.84	$51.19	$51.19	38,301
2016-09-07	$52.20	$52.20	$50.72	$51.40	$51.40	58,438
2016-09-06	$51.49	$52.17	$51.08	$52.06	$52.06	57,980
2016-09-02	$51.60	$51.95	$50.77	$51.32	$51.32	36,576
2016-09-01	$51.53	$51.97	$50.40	$51.22	$51.22	41,058
2016-08-31	$51.65	$52.35	$50.86	$51.30	$51.30	212,832
2016-08-30	$51.39	$52.49	$51.15	$51.87	$51.87	92,135
2016-08-29	$50.00	$51.59	$49.99	$51.25	$51.25	217,099
2016-08-26	$49.97	$50.30	$49.60	$50.00	$50.00	85,701
2016-08-25	$49.45	$50.20	$49.25	$50.00	$50.00	36,852
2016-08-24	$50.07	$50.93	$49.39	$49.80	$49.80	128,154
2016-08-23	$49.90	$51.25	$49.65	$50.18	$50.18	72,917
2016-08-22	$49.62	$49.91	$49.07	$49.50	$49.50	50,313
2016-08-19	$50.02	$50.25	$49.31	$50.01	$50.01	69,095
2016-08-18	$48.97	$50.59	$48.52	$50.05	$50.05	186,029
2016-08-17	$48.92	$49.25	$48.33	$48.88	$48.88	65,705
2016-08-16	$48.56	$49.38	$48.38	$48.59	$48.59	44,298
2016-08-15	$48.66	$49.10	$48.33	$48.96	$48.96	198,435
2016-08-12	$48.43	$48.92	$47.48	$48.34	$48.34	95,879
2016-08-11	$45.41	$49.39	$44.90	$48.29	$48.29	176,132
2016-08-10	$45.35	$45.35	$44.06	$44.99	$44.99	91,277
2016-08-09	$42.33	$45.89	$41.66	$44.83	$44.83	121,422
2016-08-08	$41.81	$42.54	$41.60	$42.46	$42.46	69,709
2016-08-05	$42.11	$42.18	$41.56	$41.57	$41.57	87,614
2016-08-04	$41.72	$42.51	$41.42	$41.81	$41.81	36,372
2016-08-03	$41.50	$42.04	$41.49	$41.85	$41.85	51,161
2016-08-02	$41.73	$42.25	$41.14	$41.66	$41.66	20,277
2016-08-01	$42.31	$42.42	$40.85	$41.93	$41.93	22,226
2016-07-29	$42.51	$42.72	$41.87	$42.22	$42.22	13,741
2016-07-28	$41.98	$42.61	$41.67	$42.45	$42.45	22,699
2016-07-27	$42.55	$42.55	$41.59	$42.20	$42.20	40,040
2016-07-26	$41.50	$42.50	$40.54	$42.47	$42.47	13,815
2016-07-25	$41.91	$42.07	$40.39	$41.35	$41.35	43,088
2016-07-22	$42.11	$42.16	$41.63	$41.90	$41.90	52,230
2016-07-21	$42.59	$42.82	$41.68	$41.89	$41.89	41,442
2016-07-20	$42.46	$43.05	$41.25	$42.79	$42.79	15,442
2016-07-19	$42.58	$42.78	$41.81	$42.45	$42.45	27,551
2016-07-18	$42.00	$42.96	$41.94	$42.61	$42.61	26,742
2016-07-15	$41.98	$42.51	$41.70	$42.12	$42.12	43,652
2016-07-14	$38.42	$42.99	$38.42	$41.67	$41.67	39,747
2016-07-13	$40.90	$41.21	$40.47	$41.11	$41.11	28,579
2016-07-12	$40.52	$41.39	$39.92	$41.00	$41.00	42,777
2016-07-11	$40.16	$40.44	$39.94	$40.04	$40.04	35,016
2016-07-08	$40.44	$40.87	$39.45	$40.09	$40.09	35,029
2016-07-07	$40.99	$41.19	$39.29	$39.69	$39.69	33,169
2016-07-06	$38.37	$41.16	$38.37	$40.61	$40.61	61,817
2016-07-05	$38.53	$38.78	$37.05	$38.68	$38.68	47,890
2016-07-01	$37.56	$39.06	$37.56	$38.64	$38.64	29,310
2016-06-30	$36.52	$39.82	$36.44	$37.58	$37.58	244,634
2016-06-29	$36.21	$36.56	$35.39	$36.39	$36.39	32,647
2016-06-28	$35.73	$36.32	$34.59	$35.76	$35.76	38,549
2016-06-27	$35.56	$35.66	$34.10	$35.21	$35.21	47,843
2016-06-24	$37.77	$38.61	$35.39	$35.70	$35.70	175,228
2016-06-23	$39.51	$40.08	$39.40	$39.89	$39.89	24,189
2016-06-22	$39.16	$39.82	$38.80	$38.90	$38.90	28,546
2016-06-21	$39.67	$39.67	$38.34	$39.00	$39.00	33,258
2016-06-20	$40.04	$40.30	$39.42	$39.55	$39.55	33,950
2016-06-17	$39.73	$40.11	$39.05	$39.09	$39.09	46,974
2016-06-16	$39.00	$39.72	$39.00	$39.63	$39.63	39,310
2016-06-15	$39.88	$40.17	$39.12	$39.20	$39.20	60,402
2016-06-14	$39.91	$40.09	$39.51	$39.75	$39.75	29,574
2016-06-13	$40.39	$41.45	$39.66	$39.85	$39.85	29,763
2016-06-10	$40.55	$40.56	$39.64	$40.39	$40.39	111,308
2016-06-09	$41.36	$41.60	$40.87	$40.90	$40.90	36,328
2016-06-08	$41.12	$42.25	$40.81	$41.64	$41.64	25,961
2016-06-07	$40.22	$41.26	$39.60	$41.03	$41.03	25,924
2016-06-06	$39.15	$40.48	$39.04	$40.01	$40.01	106,928
2016-06-03	$40.44	$40.44	$38.73	$39.05	$39.05	28,543
2016-06-02	$38.44	$40.56	$38.44	$40.47	$40.47	47,123
2016-06-01	$38.73	$39.62	$38.29	$39.57	$39.57	38,219
2016-05-31	$39.17	$39.17	$38.41	$38.88	$38.88	45,350
2016-05-27	$39.75	$39.85	$38.81	$38.95	$38.95	22,634
2016-05-26	$38.70	$39.77	$38.67	$39.54	$39.54	45,971
2016-05-25	$38.34	$39.00	$37.90	$38.78	$38.78	35,895
2016-05-24	$37.25	$38.75	$37.25	$38.09	$38.09	56,542
2016-05-23	$36.50	$37.15	$35.50	$36.77	$36.77	29,710
2016-05-20	$35.15	$36.64	$34.31	$36.50	$36.50	56,144
2016-05-19	$36.47	$36.51	$34.84	$34.87	$34.87	83,098
2016-05-18	$36.45	$36.85	$35.72	$36.69	$36.69	86,176
2016-05-17	$36.48	$36.87	$36.13	$36.63	$36.63	59,826
2016-05-16	$37.02	$37.08	$36.24	$36.51	$36.51	42,594
2016-05-13	$36.99	$37.80	$36.93	$37.10	$37.10	67,796
2016-05-12	$36.87	$37.28	$36.67	$37.13	$37.13	50,554
2016-05-11	$37.49	$37.71	$36.58	$36.59	$36.59	28,412
2016-05-10	$41.32	$41.33	$36.65	$37.42	$37.42	64,670
2016-05-09	$39.66	$40.96	$39.46	$40.86	$40.86	76,829
2016-05-06	$39.01	$39.82	$39.01	$39.76	$39.76	36,014
2016-05-05	$39.87	$39.87	$39.18	$39.30	$39.30	23,837
2016-05-04	$39.61	$40.15	$39.25	$39.62	$39.62	25,765
2016-05-03	$40.81	$41.13	$39.59	$39.91	$39.91	24,422
2016-05-02	$41.18	$41.27	$40.94	$41.21	$41.21	33,651
2016-04-29	$40.73	$41.47	$40.68	$41.02	$41.02	34,786
2016-04-28	$41.05	$41.50	$40.89	$41.01	$41.01	44,897
2016-04-27	$41.25	$41.98	$41.08	$41.44	$41.44	15,504
2016-04-26	$40.07	$42.00	$38.82	$41.33	$41.33	34,167
2016-04-25	$40.58	$40.58	$38.71	$40.00	$40.00	35,426
2016-04-22	$40.20	$40.94	$40.00	$40.56	$40.56	24,666
2016-04-21	$41.13	$41.15	$40.05	$40.12	$40.12	20,831
2016-04-20	$40.11	$41.87	$40.11	$41.30	$41.30	27,977
2016-04-19	$39.66	$40.23	$39.37	$40.12	$40.12	30,436
2016-04-18	$39.37	$39.48	$38.99	$39.39	$39.39	21,292
2016-04-15	$37.59	$39.54	$37.59	$39.49	$39.49	70,725
2016-04-14	$37.98	$38.29	$37.56	$37.75	$37.75	30,470
2016-04-13	$37.48	$38.34	$37.25	$38.10	$38.10	39,290
2016-04-12	$36.87	$38.00	$36.83	$37.23	$37.23	32,556
2016-04-11	$38.29	$38.65	$36.70	$36.99	$36.99	41,164
2016-04-08	$37.35	$38.20	$36.44	$38.19	$38.19	29,578
2016-04-07	$37.59	$37.97	$36.74	$37.04	$37.04	75,418
2016-04-06	$37.25	$38.06	$36.47	$37.98	$37.98	40,687
2016-04-05	$37.65	$37.89	$36.92	$37.13	$37.13	37,397
2016-04-04	$37.98	$38.07	$37.50	$37.90	$37.90	45,591
2016-04-01	$36.88	$38.08	$36.88	$37.93	$37.93	38,497
2016-03-31	$38.25	$38.30	$37.17	$37.26	$37.26	74,794
2016-03-30	$38.08	$38.38	$38.06	$38.21	$38.21	30,502
2016-03-29	$37.85	$38.33	$37.16	$38.01	$38.01	40,521
2016-03-28	$38.37	$38.40	$37.93	$38.12	$38.12	40,356
2016-03-24	$38.00	$38.88	$37.27	$38.01	$38.01	33,114
2016-03-23	$37.60	$38.08	$36.66	$37.74	$37.74	43,201
2016-03-22	$37.52	$38.24	$37.31	$37.75	$37.75	29,171
2016-03-21	$38.73	$38.97	$37.43	$37.76	$37.76	35,624
2016-03-18	$37.46	$39.23	$36.75	$38.76	$38.76	162,354
2016-03-17	$32.70	$37.93	$32.70	$37.23	$37.23	50,438
2016-03-16	$31.89	$34.14	$31.89	$32.48	$32.48	62,466
2016-03-15	$34.77	$35.81	$32.00	$32.36	$32.36	32,585
2016-03-14	$35.58	$35.84	$35.24	$35.33	$35.33	28,513
2016-03-11	$34.99	$35.88	$34.21	$35.76	$35.76	15,165
2016-03-10	$35.23	$35.48	$34.05	$34.78	$34.78	15,412
2016-03-09	$34.85	$35.11	$34.40	$34.91	$34.91	19,666
2016-03-08	$35.71	$35.75	$34.70	$34.76	$34.76	38,590
2016-03-07	$35.00	$36.21	$34.52	$36.14	$36.14	52,637
2016-03-04	$35.67	$36.17	$34.86	$35.27	$35.27	19,566
2016-03-03	$34.16	$35.73	$33.63	$35.55	$35.55	44,535
2016-03-02	$32.74	$34.10	$32.74	$34.10	$34.10	24,651
2016-03-01	$31.63	$32.83	$31.63	$32.74	$32.74	24,964
2016-02-29	$31.70	$32.10	$31.60	$31.94	$31.94	41,073
2016-02-26	$32.01	$32.24	$31.54	$31.68	$31.68	16,624
2016-02-25	$31.81	$31.95	$31.17	$31.93	$31.93	11,530
2016-02-24	$30.35	$31.77	$30.35	$31.59	$31.59	29,027
2016-02-23	$31.13	$31.33	$30.65	$30.67	$30.67	24,234
2016-02-22	$31.56	$31.95	$30.95	$31.26	$31.26	20,247
2016-02-19	$31.04	$31.31	$30.52	$31.08	$31.08	29,516
2016-02-18	$31.30	$31.35	$30.74	$31.18	$31.18	32,726
2016-02-17	$30.00	$31.36	$29.90	$31.11	$31.11	41,596
2016-02-16	$29.19	$30.25	$28.65	$29.67	$29.67	55,010
2016-02-12	$28.00	$28.87	$27.96	$28.71	$28.71	73,211
2016-02-11	$28.11	$28.59	$27.44	$28.00	$28.00	68,687
2016-02-10	$29.60	$29.79	$28.51	$28.61	$28.61	42,072
2016-02-09	$28.79	$29.50	$28.79	$29.35	$29.35	35,281
2016-02-08	$30.20	$30.41	$28.15	$29.18	$29.18	165,768
2016-02-05	$30.74	$31.44	$30.28	$30.42	$30.42	79,836
2016-02-04	$30.08	$31.70	$29.84	$30.91	$30.91	44,642
2016-02-03	$30.06	$30.36	$29.31	$30.07	$30.07	29,964
2016-02-02	$29.98	$30.11	$29.36	$29.64	$29.64	38,780
2016-02-01	$30.54	$30.54	$29.45	$30.18	$30.18	34,686
2016-01-29	$29.01	$30.85	$29.01	$30.85	$30.85	63,738
2016-01-28	$29.31	$29.39	$28.55	$28.85	$28.85	25,774
2016-01-27	$29.45	$29.59	$28.78	$29.00	$29.00	76,294
2016-01-26	$28.81	$29.82	$28.38	$29.76	$29.76	59,041
2016-01-25	$30.00	$30.37	$28.43	$28.62	$28.62	48,008
2016-01-22	$30.74	$30.74	$30.08	$30.31	$30.31	23,745
2016-01-21	$30.90	$31.38	$29.93	$30.04	$30.04	60,586
2016-01-20	$29.54	$31.05	$28.52	$30.89	$30.89	66,510
2016-01-19	$32.28	$32.28	$30.09	$30.19	$30.19	55,731
2016-01-15	$32.86	$33.28	$31.17	$32.02	$32.02	85,086
2016-01-14	$32.45	$34.00	$32.26	$33.67	$33.67	74,867
2016-01-13	$32.85	$33.12	$31.81	$32.18	$32.18	67,661
2016-01-12	$32.74	$33.00	$31.95	$32.53	$32.53	144,850
2016-01-11	$33.16	$33.16	$31.59	$32.56	$32.56	73,291
2016-01-08	$34.03	$34.85	$32.57	$33.08	$33.08	224,260
2016-01-07	$35.59	$36.09	$34.78	$34.95	$34.95	41,699
2016-01-06	$35.20	$36.78	$35.20	$36.39	$36.39	44,174
2016-01-05	$36.64	$36.64	$35.30	$35.75	$35.75	48,340
2016-01-04	$35.55	$36.57	$35.02	$36.50	$36.50	107,698
2015-12-31	$38.38	$38.64	$36.10	$36.22	$36.22	59,533
2015-12-30	$38.64	$39.19	$37.80	$38.64	$38.64	36,701
2015-12-29	$38.64	$38.90	$38.12	$38.84	$38.84	22,586
2015-12-28	$38.84	$38.98	$38.33	$38.59	$38.59	20,611
2015-12-24	$39.23	$39.87	$39.23	$39.33	$39.33	15,605
2015-12-23	$38.88	$39.54	$38.58	$39.33	$39.33	29,472
2015-12-22	$37.61	$38.71	$37.61	$38.58	$38.58	21,805
2015-12-21	$37.79	$38.37	$37.20	$38.34	$38.34	26,480
2015-12-18	$38.81	$38.92	$37.07	$37.60	$37.60	148,780
2015-12-17	$39.32	$39.87	$38.45	$39.06	$39.06	51,779
2015-12-16	$37.49	$39.62	$37.49	$39.45	$39.45	61,604
2015-12-15	$36.58	$37.54	$36.58	$37.47	$37.47	45,738
2015-12-14	$37.25	$37.30	$36.04	$36.44	$36.44	36,538
2015-12-11	$36.58	$37.36	$36.58	$37.19	$37.19	46,843
2015-12-10	$37.69	$38.01	$37.23	$37.38	$37.38	22,916
2015-12-09	$37.70	$38.47	$37.05	$37.60	$37.60	34,752
2015-12-08	$37.30	$38.26	$36.99	$37.57	$37.57	48,177
2015-12-07	$38.14	$38.14	$36.87	$37.53	$37.53	51,069
2015-12-04	$37.60	$38.47	$37.09	$38.40	$38.40	24,271
2015-12-03	$38.15	$38.38	$37.12	$37.63	$37.63	20,588
2015-12-02	$39.19	$39.19	$37.81	$38.14	$38.14	30,078
2015-12-01	$39.54	$39.74	$38.46	$39.16	$39.16	40,485
2015-11-30	$39.00	$39.87	$38.39	$39.47	$39.47	51,374
2015-11-27	$38.53	$39.18	$38.47	$38.87	$38.87	8,159
2015-11-25	$37.91	$38.52	$37.84	$38.44	$38.44	12,747
2015-11-24	$37.51	$38.51	$37.51	$38.19	$38.19	27,764
2015-11-23	$37.68	$38.15	$37.45	$38.01	$38.01	33,443
2015-11-20	$37.83	$37.98	$37.44	$37.59	$37.59	55,453
2015-11-19	$36.72	$37.91	$36.72	$37.54	$37.54	38,557
2015-11-18	$36.26	$36.76	$35.86	$36.54	$36.54	47,457
2015-11-17	$36.88	$36.99	$35.93	$36.22	$36.22	106,065
2015-11-16	$36.55	$36.94	$35.72	$36.80	$36.80	95,385
2015-11-13	$36.87	$37.33	$36.30	$36.55	$36.55	120,950
2015-11-12	$39.60	$40.90	$37.00	$37.13	$37.13	113,554
2015-11-11	$42.85	$42.85	$40.42	$40.61	$40.61	71,727
2015-11-10	$41.97	$43.04	$41.46	$42.56	$42.56	47,176
2015-11-09	$42.85	$43.28	$41.29	$41.92	$41.92	48,486
2015-11-06	$41.63	$43.40	$41.63	$43.10	$43.10	37,429
2015-11-05	$43.70	$43.70	$41.66	$41.77	$41.77	71,933
2015-11-04	$43.26	$44.80	$43.03	$43.61	$43.61	41,808
2015-11-03	$42.64	$43.69	$42.07	$43.06	$43.06	62,211
2015-11-02	$42.00	$42.99	$41.81	$42.66	$42.66	64,572
2015-10-30	$41.98	$42.20	$41.02	$42.00	$42.00	63,709
2015-10-29	$42.18	$42.52	$41.53	$42.00	$42.00	74,677
2015-10-28	$40.90	$42.62	$40.90	$42.57	$42.57	34,166
2015-10-27	$41.85	$41.85	$40.24	$40.75	$40.75	62,139
2015-10-26	$41.77	$42.75	$41.55	$41.95	$41.95	93,252
2015-10-23	$42.13	$42.39	$41.34	$41.74	$41.74	48,833
2015-10-22	$41.94	$42.50	$41.44	$41.86	$41.86	36,971
2015-10-21	$42.38	$42.94	$41.57	$41.68	$41.68	29,448
2015-10-20	$42.23	$42.98	$41.77	$42.48	$42.48	96,893
2015-10-19	$41.40	$42.35	$41.13	$42.13	$42.13	57,525
2015-10-16	$42.78	$42.94	$41.70	$41.73	$41.73	39,298
2015-10-15	$41.98	$42.88	$41.58	$42.61	$42.61	47,479
2015-10-14	$41.83	$42.73	$41.43	$41.68	$41.68	114,805
2015-10-13	$41.63	$42.50	$41.59	$41.88	$41.88	46,389
2015-10-12	$42.03	$42.40	$41.43	$42.08	$42.08	27,604
2015-10-09	$40.86	$42.36	$40.63	$42.18	$42.18	30,789
2015-10-08	$39.72	$40.86	$39.39	$40.82	$40.82	57,574
2015-10-07	$39.08	$39.98	$38.75	$39.93	$39.93	39,773
2015-10-06	$40.05	$40.05	$37.99	$38.60	$38.60	130,051
2015-10-05	$38.72	$40.84	$38.54	$40.47	$40.47	42,754
2015-10-02	$37.62	$38.61	$37.00	$38.50	$38.50	53,535
2015-10-01	$37.36	$38.21	$36.83	$37.95	$37.95	99,126
2015-09-30	$37.12	$37.75	$36.80	$37.24	$37.24	107,525
2015-09-29	$37.22	$37.55	$36.03	$36.96	$36.96	107,723
2015-09-28	$38.62	$38.82	$36.92	$37.15	$37.15	65,658
2015-09-25	$37.97	$38.95	$37.26	$38.72	$38.72	66,897
2015-09-24	$37.08	$37.96	$36.04	$37.66	$37.66	129,713
2015-09-23	$37.65	$37.78	$36.02	$37.24	$37.24	282,095
2015-09-22	$37.13	$37.78	$37.05	$37.69	$37.69	66,269
2015-09-21	$38.12	$38.59	$37.52	$37.63	$37.63	31,932
2015-09-18	$37.89	$38.06	$37.48	$38.04	$38.04	61,332
2015-09-17	$37.78	$39.04	$37.67	$38.50	$38.50	42,798
2015-09-16	$37.90	$38.20	$37.16	$37.71	$37.71	41,769
2015-09-15	$37.63	$38.31	$37.22	$37.91	$37.91	67,055
2015-09-14	$37.27	$37.89	$37.00	$37.62	$37.62	96,555
2015-09-11	$36.08	$37.38	$35.73	$37.24	$37.24	115,924
2015-09-10	$36.86	$36.86	$36.09	$36.33	$36.33	38,406
2015-09-09	$37.46	$37.79	$36.58	$36.78	$36.78	51,171
2015-09-08	$36.11	$37.57	$36.11	$37.29	$37.29	71,375
2015-09-04	$35.44	$35.90	$35.22	$35.77	$35.77	61,845
2015-09-03	$35.40	$36.11	$35.30	$35.78	$35.78	43,733
2015-09-02	$35.39	$35.39	$34.11	$35.19	$35.19	60,727
2015-09-01	$35.40	$35.85	$34.93	$34.98	$34.98	59,689
2015-08-31	$36.12	$36.12	$35.60	$35.93	$35.93	104,321
2015-08-28	$36.18	$37.53	$36.14	$36.49	$36.49	83,866
2015-08-27	$34.62	$36.16	$34.44	$36.13	$36.13	83,605
2015-08-26	$33.58	$34.38	$32.77	$34.30	$34.30	88,935

Veritiv Corp (VRTV) News Headlines

Recent Veritiv Corp (VRTV) News

Similar Companies to Veritiv Corp (VRTV) in the Conglomerates Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Seaboard Corp	SEB	Conglomerates	Industrials	25,200
Matthews International Corp - Class A	MATW	Conglomerates	Industrials	25,000
Veritiv Corp	VRTV	Conglomerates	Industrials	8,500
Icahn Enterprises L P	IEP	Conglomerates	Industrials	7,243
IRSA	IRS	Conglomerates	Industrials	4,000
Brookfield Business Partners L.P.	BBU	Conglomerates	Industrials	645
Steel Partners Holdings LP	SPLP	Conglomerates	Industrials	600
NN Inc	NNBR	Conglomerates	Industrials	500
Steel Connect Inc	STCN	Conglomerates	Industrials	320
Ocean Bio-Chem Inc	OBCI	Conglomerates	Industrials	192

Veritiv Corp (VRTV) Exchange: NYSE