Werner Enterprises Inc (WERN) Stock

Data as of April 26, 2024

$34.74 ($-0.34) -0.97%

Werner Enterprises Inc - Daily Information

Click for more stock information on Werner Enterprises Inc.

Daily Information	Data
Date	April 26, 2024
Open	$34.88
Previous Close	$34.74
High	$35.35
Low	$34.57
Adjusted Open	$34.88
Previous Adjusted Close	$34.74
Adjusted High	$35.35
Adjusted Low	$34.57

About Werner Enterprises Inc (WERN)

Werner Enterprises is a leader in the transportation and logistics industry, with over 8,350 trucks and 24,000 trailers. Founded in 1956, the company has grown exponentially over the past 64 years. They offer not just truckload services, but it also provides logistics, expedited and domestic services, as well as dedicated fleet services. With unmatched safety and outstanding customer service, they deliver through every aspect of their business.

Invest in Werner Enterprises Inc (WERN)

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for Werner Enterprises Inc (WERN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$34.88	$35.35	$34.57	$34.74	$34.74	558,150
2024-04-25	$35.29	$35.39	$34.90	$35.08	$35.08	556,093
2024-04-24	$35.44	$35.65	$34.94	$35.39	$35.39	711,813
2024-04-23	$35.35	$36.01	$35.35	$35.69	$35.69	573,800
2024-04-22	$36.18	$36.23	$35.31	$35.34	$35.34	507,139
2024-04-19	$35.18	$35.88	$35.06	$35.86	$35.86	767,180
2024-04-18	$35.58	$35.60	$34.95	$35.26	$35.26	737,123
2024-04-17	$34.95	$35.71	$34.67	$35.39	$35.39	914,174
2024-04-16	$36.00	$36.45	$35.76	$36.14	$36.14	652,726
2024-04-15	$36.50	$36.60	$35.96	$36.15	$36.15	479,045
2024-04-12	$36.61	$36.65	$36.19	$36.52	$36.52	503,351
2024-04-11	$37.05	$37.43	$36.95	$36.97	$36.83	534,885
2024-04-10	$37.70	$37.71	$36.60	$36.90	$36.76	495,652
2024-04-09	$38.29	$38.65	$38.22	$38.53	$38.38	313,108
2024-04-08	$37.92	$38.50	$37.92	$38.09	$37.94	364,942
2024-04-05	$37.97	$38.25	$37.87	$38.13	$37.98	264,918
2024-04-04	$38.39	$38.83	$37.85	$38.01	$38.01	418,772
2024-04-03	$37.84	$38.44	$37.84	$38.31	$38.31	287,601
2024-04-02	$38.13	$38.69	$37.76	$38.03	$38.03	537,608
2024-04-01	$38.65	$38.87	$38.25	$38.56	$38.56	532,081
2024-03-28	$38.72	$39.43	$38.56	$39.12	$39.12	666,495
2024-03-27	$38.39	$38.87	$38.33	$38.57	$38.57	591,210
2024-03-26	$38.21	$38.36	$37.95	$38.09	$38.09	356,532
2024-03-25	$38.11	$38.33	$37.74	$37.97	$37.97	302,674
2024-03-22	$39.17	$39.17	$38.14	$38.26	$38.26	337,129
2024-03-21	$38.52	$39.07	$38.27	$38.97	$38.97	515,982
2024-03-20	$37.42	$38.61	$37.39	$38.40	$38.40	516,947
2024-03-19	$37.32	$37.79	$37.19	$37.58	$37.58	500,228
2024-03-18	$37.62	$37.78	$37.15	$37.29	$37.29	580,824
2024-03-15	$37.84	$38.36	$37.49	$37.75	$37.75	892,227
2024-03-14	$38.76	$38.76	$37.63	$38.01	$38.01	726,918
2024-03-13	$38.72	$39.18	$38.72	$38.93	$38.93	477,856
2024-03-12	$39.15	$39.18	$38.71	$38.87	$38.87	447,647
2024-03-11	$38.65	$39.28	$38.65	$39.19	$39.19	463,593
2024-03-08	$39.45	$39.78	$38.54	$38.68	$38.68	494,585
2024-03-07	$38.20	$39.33	$38.10	$39.11	$39.11	805,380
2024-03-06	$37.64	$38.20	$37.37	$37.88	$37.88	508,285
2024-03-05	$37.63	$38.22	$37.24	$37.38	$37.38	893,300
2024-03-04	$39.09	$39.38	$37.96	$37.98	$37.98	981,264
2024-03-01	$40.12	$40.24	$38.85	$38.98	$38.98	1,009,518
2024-02-29	$39.62	$40.45	$39.62	$40.14	$40.14	601,909
2024-02-28	$40.05	$40.07	$39.36	$39.40	$39.40	682,092
2024-02-27	$40.16	$40.53	$39.67	$40.47	$40.47	731,588
2024-02-26	$40.62	$40.62	$40.02	$40.12	$40.12	458,350
2024-02-23	$41.32	$41.53	$40.44	$40.72	$40.72	662,010
2024-02-22	$40.25	$41.48	$40.25	$41.38	$41.38	3,627,270
2024-02-21	$39.98	$40.48	$39.58	$40.46	$40.46	950,244
2024-02-20	$39.82	$40.06	$39.09	$39.89	$39.89	793,177
2024-02-16	$39.98	$40.65	$39.61	$39.97	$39.97	1,442,586
2024-02-15	$41.65	$41.65	$39.85	$40.26	$40.26	841,102
2024-02-14	$41.41	$41.63	$40.70	$41.29	$41.29	594,831
2024-02-13	$41.42	$41.55	$40.69	$41.08	$41.08	457,864
2024-02-12	$41.64	$42.41	$41.46	$42.24	$42.24	387,996
2024-02-09	$41.58	$41.76	$41.00	$41.61	$41.61	422,049
2024-02-08	$41.49	$41.72	$40.65	$41.49	$41.49	721,957
2024-02-07	$41.70	$42.37	$40.95	$42.06	$42.06	1,078,753
2024-02-06	$39.69	$40.76	$39.62	$40.21	$40.21	647,357
2024-02-05	$39.50	$39.96	$39.36	$39.71	$39.71	527,708
2024-02-02	$39.03	$40.33	$38.69	$39.95	$39.95	488,758
2024-02-01	$39.55	$39.73	$38.81	$39.49	$39.49	552,573
2024-01-31	$40.36	$40.63	$39.48	$39.55	$39.55	571,161
2024-01-30	$40.20	$40.56	$39.87	$40.24	$40.24	371,799
2024-01-29	$40.29	$40.59	$39.86	$40.57	$40.57	351,475
2024-01-26	$41.21	$41.21	$40.30	$40.48	$40.48	314,390
2024-01-25	$41.19	$41.50	$40.52	$40.88	$40.88	519,211
2024-01-24	$41.49	$41.66	$40.76	$40.89	$40.89	442,127
2024-01-23	$42.07	$42.16	$41.09	$41.09	$41.09	467,597
2024-01-22	$40.25	$41.70	$40.17	$41.68	$41.68	596,447
2024-01-19	$40.30	$40.48	$39.53	$39.93	$39.93	405,793
2024-01-18	$39.45	$40.07	$39.25	$40.00	$40.00	446,670
2024-01-17	$39.16	$39.67	$39.16	$39.37	$39.37	327,898
2024-01-16	$39.99	$40.14	$39.47	$39.76	$39.76	473,872
2024-01-12	$40.84	$40.88	$39.88	$40.19	$40.19	479,472
2024-01-11	$40.46	$40.61	$39.80	$40.29	$40.29	564,346
2024-01-10	$40.71	$40.85	$40.12	$40.77	$40.77	403,023
2024-01-09	$41.05	$41.22	$40.74	$40.81	$40.81	368,668
2024-01-08	$40.73	$41.57	$40.62	$41.54	$41.54	380,052
2024-01-05	$40.52	$41.04	$40.45	$40.76	$40.76	536,338
2024-01-04	$40.72	$40.95	$40.25	$40.76	$40.76	538,887
2024-01-03	$41.72	$41.72	$40.59	$40.74	$40.74	465,952
2024-01-02	$42.23	$42.71	$41.67	$41.88	$41.88	431,716
2023-12-29	$42.76	$43.00	$42.20	$42.37	$42.37	387,677
2023-12-28	$42.72	$43.00	$42.63	$42.94	$42.80	326,508
2023-12-27	$43.03	$43.11	$42.68	$42.78	$42.64	379,075
2023-12-26	$42.94	$43.14	$42.50	$43.02	$42.88	260,936
2023-12-22	$42.99	$43.26	$42.57	$42.76	$42.76	371,499
2023-12-21	$41.89	$42.74	$41.89	$42.64	$42.64	526,674
2023-12-20	$41.55	$42.76	$41.42	$41.78	$41.78	542,144
2023-12-19	$41.26	$42.09	$41.26	$41.92	$41.92	583,082
2023-12-18	$42.33	$42.80	$40.81	$41.09	$41.09	623,942
2023-12-15	$42.01	$42.72	$41.74	$42.08	$42.08	1,682,581
2023-12-14	$41.28	$42.27	$41.28	$41.87	$41.87	682,897
2023-12-13	$40.63	$40.90	$39.35	$40.79	$40.79	668,972
2023-12-12	$40.88	$40.95	$40.59	$40.68	$40.68	353,128
2023-12-11	$40.27	$40.82	$40.22	$40.78	$40.78	364,476
2023-12-08	$40.54	$40.88	$40.08	$40.27	$40.27	377,030
2023-12-07	$40.58	$40.92	$40.12	$40.60	$40.60	452,189
2023-12-06	$40.65	$40.65	$40.16	$40.44	$40.44	362,344
2023-12-05	$40.91	$40.96	$40.41	$40.42	$40.42	461,481
2023-12-04	$40.89	$41.60	$40.83	$41.14	$41.14	635,899
2023-12-01	$40.11	$40.95	$40.01	$40.94	$40.94	515,351
2023-11-30	$39.72	$40.07	$39.40	$40.01	$40.01	566,680
2023-11-29	$39.54	$40.95	$39.54	$39.63	$39.63	658,204
2023-11-28	$39.52	$39.69	$39.05	$39.53	$39.53	492,659
2023-11-27	$39.50	$39.70	$38.98	$39.67	$39.67	587,480
2023-11-24	$39.17	$39.65	$39.10	$39.58	$39.58	247,688
2023-11-22	$39.23	$39.39	$39.00	$39.19	$39.19	488,342
2023-11-21	$38.50	$39.13	$38.34	$39.04	$39.04	654,265
2023-11-20	$38.50	$38.65	$38.06	$38.56	$38.56	560,023
2023-11-17	$38.70	$38.75	$38.25	$38.47	$38.47	968,068
2023-11-16	$39.44	$39.56	$38.00	$38.50	$38.50	611,055
2023-11-15	$38.35	$40.16	$38.35	$39.51	$39.51	858,585
2023-11-14	$37.95	$38.85	$37.76	$38.31	$38.31	631,974
2023-11-13	$36.53	$37.26	$36.35	$37.22	$37.22	605,426
2023-11-10	$36.40	$36.83	$36.06	$36.77	$36.77	565,495
2023-11-09	$37.10	$37.22	$36.28	$36.32	$36.32	344,941
2023-11-08	$37.24	$37.71	$36.73	$36.85	$36.85	419,172
2023-11-07	$36.97	$37.34	$36.60	$37.10	$37.10	437,747
2023-11-06	$36.77	$37.20	$36.16	$37.18	$37.18	671,046
2023-11-03	$36.67	$37.02	$36.18	$36.91	$36.91	657,550
2023-11-02	$35.54	$36.87	$35.02	$36.00	$36.00	1,221,088
2023-11-01	$36.20	$36.48	$35.54	$35.99	$35.99	695,481
2023-10-31	$36.53	$36.83	$36.19	$36.32	$36.32	505,966
2023-10-30	$36.73	$36.73	$36.15	$36.42	$36.42	605,005
2023-10-27	$36.85	$37.43	$36.13	$36.36	$36.36	772,676
2023-10-26	$36.70	$37.06	$36.32	$36.72	$36.72	836,846
2023-10-25	$36.88	$36.93	$36.16	$36.70	$36.70	802,504
2023-10-24	$37.17	$37.25	$36.53	$36.97	$36.97	741,903
2023-10-23	$37.77	$37.77	$36.79	$36.86	$36.86	725,612
2023-10-20	$37.83	$38.34	$37.21	$37.81	$37.81	1,317,045
2023-10-19	$37.07	$37.67	$36.47	$36.51	$36.51	807,476
2023-10-18	$39.17	$39.17	$37.85	$37.90	$37.90	705,692
2023-10-17	$39.76	$40.45	$39.67	$39.72	$39.72	578,477
2023-10-16	$39.00	$39.97	$39.00	$39.58	$39.58	403,011
2023-10-13	$39.20	$39.43	$38.63	$38.66	$38.66	369,718
2023-10-12	$39.38	$39.38	$38.79	$39.15	$39.15	434,554
2023-10-11	$39.38	$39.48	$38.96	$39.38	$39.38	411,302
2023-10-10	$39.36	$39.65	$39.15	$39.40	$39.40	328,887
2023-10-09	$38.36	$39.28	$38.25	$39.20	$39.20	466,456
2023-10-06	$38.19	$39.03	$38.19	$38.62	$38.62	422,869
2023-10-05	$38.30	$38.71	$37.90	$38.55	$38.55	481,765
2023-10-04	$38.44	$38.65	$37.79	$38.29	$38.29	649,106
2023-10-03	$38.50	$38.94	$38.24	$38.45	$38.45	523,918
2023-10-02	$38.75	$39.05	$38.28	$38.80	$38.80	532,347
2023-09-29	$38.94	$39.49	$38.65	$38.95	$38.95	549,686
2023-09-28	$38.51	$38.97	$38.20	$38.82	$38.68	388,500
2023-09-27	$38.88	$38.97	$38.21	$38.55	$38.41	486,070
2023-09-26	$39.10	$39.47	$38.84	$38.87	$38.73	528,169
2023-09-25	$39.14	$39.64	$39.14	$39.42	$39.28	390,530
2023-09-22	$39.60	$39.89	$39.08	$39.21	$39.21	631,180
2023-09-21	$40.13	$40.35	$39.60	$39.60	$39.60	434,506
2023-09-20	$40.47	$40.90	$40.28	$40.33	$40.33	462,430
2023-09-19	$40.27	$40.40	$39.94	$40.23	$40.23	600,779
2023-09-18	$40.24	$40.52	$40.17	$40.30	$40.30	521,024
2023-09-15	$40.34	$40.35	$39.93	$40.17	$40.17	1,280,892
2023-09-14	$40.48	$40.78	$39.79	$40.35	$40.35	635,769
2023-09-13	$39.00	$40.33	$38.87	$40.12	$40.12	918,523
2023-09-12	$39.72	$39.88	$38.88	$38.95	$38.95	685,997
2023-09-11	$39.66	$40.01	$39.48	$39.81	$39.81	611,136
2023-09-08	$40.38	$41.00	$39.13	$39.43	$39.43	1,135,006
2023-09-07	$40.49	$40.84	$39.83	$40.16	$40.16	452,754
2023-09-06	$40.57	$40.82	$39.92	$40.47	$40.47	783,295
2023-09-05	$41.26	$41.31	$40.45	$40.57	$40.57	752,427
2023-09-01	$41.78	$42.00	$41.32	$41.47	$41.47	761,018
2023-08-31	$43.16	$43.16	$41.29	$41.61	$41.61	1,104,437
2023-08-30	$43.41	$43.62	$43.16	$43.24	$43.24	324,707
2023-08-29	$42.70	$43.28	$42.65	$43.27	$43.27	472,705
2023-08-28	$42.68	$43.32	$42.37	$42.70	$42.70	394,438
2023-08-25	$42.93	$43.08	$42.32	$42.53	$42.53	298,681
2023-08-24	$42.67	$43.32	$42.39	$42.86	$42.86	311,070
2023-08-23	$42.36	$42.71	$42.01	$42.69	$42.69	306,674
2023-08-22	$42.86	$43.14	$42.26	$42.40	$42.40	337,636
2023-08-21	$43.53	$43.75	$42.79	$42.94	$42.94	407,616
2023-08-18	$42.70	$43.70	$42.60	$43.53	$43.53	706,215
2023-08-17	$43.22	$43.39	$42.71	$42.94	$42.94	385,779
2023-08-16	$43.98	$44.29	$42.88	$43.08	$43.08	545,222
2023-08-15	$44.84	$44.88	$43.94	$43.97	$43.97	511,113
2023-08-14	$45.45	$45.45	$44.75	$45.14	$45.14	374,012
2023-08-11	$44.94	$45.48	$44.78	$45.44	$45.44	484,644
2023-08-10	$45.26	$46.65	$44.96	$45.03	$45.03	333,863
2023-08-09	$45.34	$45.64	$45.03	$45.20	$45.20	498,006
2023-08-08	$45.44	$45.81	$45.07	$45.43	$45.43	502,459
2023-08-07	$45.92	$46.28	$45.54	$45.84	$45.84	386,228
2023-08-04	$46.10	$46.71	$44.95	$45.71	$45.71	887,289
2023-08-03	$46.22	$47.07	$45.95	$46.62	$46.62	759,511
2023-08-02	$46.04	$46.59	$45.81	$46.32	$46.32	313,796
2023-08-01	$47.02	$47.02	$45.78	$46.37	$46.37	323,385
2023-07-31	$47.15	$47.17	$46.69	$47.02	$47.02	439,354
2023-07-28	$46.38	$47.27	$46.16	$47.18	$47.18	438,547
2023-07-27	$46.91	$46.93	$45.81	$46.10	$46.10	676,082
2023-07-26	$45.95	$46.80	$45.74	$46.70	$46.70	557,595
2023-07-25	$45.77	$46.14	$45.62	$45.72	$45.72	445,799
2023-07-24	$44.90	$46.01	$44.90	$45.96	$45.96	763,869
2023-07-21	$45.02	$45.95	$44.86	$45.46	$45.46	1,070,661
2023-07-20	$44.58	$45.55	$44.12	$45.12	$45.12	1,253,038
2023-07-19	$43.31	$44.64	$43.31	$44.46	$44.46	1,404,178
2023-07-18	$42.94	$44.05	$42.80	$43.15	$43.15	1,004,750
2023-07-17	$43.19	$43.24	$42.45	$42.57	$42.57	513,833
2023-07-14	$43.50	$43.67	$43.05	$43.32	$43.32	454,362
2023-07-13	$43.97	$44.07	$43.28	$43.43	$43.43	693,390
2023-07-12	$44.26	$44.69	$43.63	$43.97	$43.97	1,232,900
2023-07-11	$43.51	$44.11	$43.51	$43.97	$43.97	498,560
2023-07-10	$43.25	$43.85	$43.12	$43.50	$43.50	674,802
2023-07-07	$43.58	$44.06	$43.26	$43.32	$43.32	665,705
2023-07-06	$43.17	$43.67	$42.96	$43.59	$43.59	561,537
2023-07-05	$43.76	$44.33	$43.37	$43.49	$43.49	544,707
2023-07-03	$43.91	$44.76	$43.91	$44.44	$44.44	160,985
2023-06-30	$44.65	$44.79	$43.80	$44.18	$44.18	520,155
2023-06-29	$44.17	$44.95	$44.15	$44.65	$44.51	408,824
2023-06-28	$44.63	$44.65	$43.99	$44.17	$44.03	487,967
2023-06-27	$43.97	$45.39	$43.88	$44.62	$44.48	447,002
2023-06-26	$43.67	$44.28	$43.67	$43.93	$43.79	464,300
2023-06-23	$43.58	$44.24	$43.42	$43.68	$43.54	576,370
2023-06-22	$43.83	$44.17	$43.58	$43.96	$43.82	398,955
2023-06-21	$43.25	$43.91	$43.01	$43.90	$43.76	486,318
2023-06-20	$44.19	$44.19	$43.39	$43.48	$43.34	561,958
2023-06-16	$44.73	$44.73	$43.25	$44.33	$44.19	1,046,566
2023-06-15	$43.56	$44.51	$43.56	$44.45	$44.31	619,375
2023-06-14	$43.47	$44.55	$43.45	$43.79	$43.65	700,775
2023-06-13	$43.75	$44.06	$43.38	$43.47	$43.33	618,244
2023-06-12	$43.74	$43.74	$43.03	$43.60	$43.46	614,846
2023-06-09	$44.73	$45.22	$43.64	$43.75	$43.75	508,203
2023-06-08	$45.32	$45.43	$44.53	$44.85	$44.85	418,545
2023-06-07	$44.19	$45.58	$43.94	$45.39	$45.39	705,803
2023-06-06	$42.75	$44.26	$42.58	$43.99	$43.99	1,145,959
2023-06-05	$44.35	$44.35	$42.89	$43.01	$43.01	772,345
2023-06-02	$44.66	$45.09	$44.02	$44.58	$44.58	948,605
2023-06-01	$43.85	$44.63	$43.30	$44.31	$44.31	540,955
2023-05-31	$45.12	$45.12	$43.90	$43.92	$43.92	522,230
2023-05-30	$44.73	$45.37	$44.56	$45.22	$45.22	364,338
2023-05-26	$44.89	$45.26	$44.22	$44.74	$44.74	485,171
2023-05-25	$44.00	$45.16	$44.00	$45.03	$45.03	376,342
2023-05-24	$44.81	$44.81	$43.75	$44.24	$44.24	585,349
2023-05-23	$44.58	$45.31	$44.27	$45.02	$45.02	383,743
2023-05-22	$44.82	$44.99	$43.86	$44.55	$44.55	604,247
2023-05-19	$45.01	$45.01	$43.64	$44.46	$44.46	738,950
2023-05-18	$44.72	$45.10	$44.06	$44.64	$44.64	575,077
2023-05-17	$43.28	$44.82	$43.28	$44.77	$44.77	680,449
2023-05-16	$44.92	$44.92	$43.96	$44.17	$44.17	454,194
2023-05-15	$45.72	$45.72	$45.10	$45.14	$45.14	423,078
2023-05-12	$45.24	$45.65	$45.00	$45.56	$45.56	716,657
2023-05-11	$44.74	$46.04	$44.23	$44.76	$44.76	539,370
2023-05-10	$45.56	$45.83	$44.56	$44.92	$44.92	471,342
2023-05-09	$45.36	$45.36	$44.27	$45.03	$45.03	525,466
2023-05-08	$46.50	$46.92	$45.42	$45.57	$45.57	511,606
2023-05-05	$45.62	$46.43	$45.43	$46.33	$46.33	705,753
2023-05-04	$45.51	$46.42	$43.93	$45.53	$45.53	1,077,339
2023-05-03	$46.07	$47.02	$45.88	$46.16	$46.16	646,393
2023-05-02	$46.00	$46.20	$45.07	$46.07	$46.07	443,777
2023-05-01	$44.89	$46.44	$44.89	$46.21	$46.21	444,307
2023-04-28	$44.68	$45.69	$44.61	$45.17	$45.17	561,078
2023-04-27	$43.78	$44.81	$43.60	$44.55	$44.55	467,570
2023-04-26	$44.52	$44.67	$43.39	$43.51	$43.51	481,238
2023-04-25	$46.02	$46.02	$44.73	$45.12	$45.12	502,120
2023-04-24	$46.58	$46.85	$46.19	$46.55	$46.55	373,267
2023-04-21	$46.62	$47.11	$45.88	$46.51	$46.51	491,334
2023-04-20	$46.39	$47.13	$46.39	$46.62	$46.62	644,467
2023-04-19	$46.31	$46.68	$44.90	$46.55	$46.55	487,309
2023-04-18	$45.88	$46.77	$45.10	$46.44	$46.44	576,569
2023-04-17	$46.98	$47.06	$45.62	$45.85	$45.85	624,486
2023-04-14	$46.34	$47.20	$46.11	$47.08	$47.08	613,818
2023-04-13	$46.92	$47.11	$46.15	$46.72	$46.59	965,626
2023-04-12	$46.75	$47.10	$46.52	$46.89	$46.76	660,572
2023-04-11	$46.03	$46.69	$45.97	$46.55	$46.42	609,656
2023-04-10	$44.00	$45.79	$43.87	$45.73	$45.60	623,143
2023-04-06	$44.46	$44.62	$44.16	$44.41	$44.41	348,152
2023-04-05	$43.78	$44.32	$43.60	$44.31	$44.31	556,560
2023-04-04	$45.02	$45.37	$43.90	$44.08	$44.08	465,547
2023-04-03	$45.30	$45.56	$44.27	$45.03	$45.03	500,734
2023-03-31	$44.00	$45.56	$43.39	$45.49	$45.49	775,153
2023-03-30	$44.12	$44.25	$43.85	$43.89	$43.89	455,582
2023-03-29	$44.03	$44.08	$43.47	$43.97	$43.97	498,778
2023-03-28	$43.10	$43.98	$43.10	$43.88	$43.88	481,736
2023-03-27	$42.86	$43.33	$42.53	$43.31	$43.31	599,811
2023-03-24	$42.14	$42.58	$41.60	$42.37	$42.37	374,487
2023-03-23	$43.12	$43.64	$42.28	$42.30	$42.30	647,434
2023-03-22	$43.55	$44.32	$43.06	$43.07	$43.07	399,651
2023-03-21	$43.60	$44.37	$43.41	$43.69	$43.69	605,700
2023-03-20	$43.32	$43.57	$42.52	$42.92	$42.92	520,473
2023-03-17	$44.76	$44.85	$42.85	$43.09	$43.09	966,971
2023-03-16	$43.62	$44.98	$43.62	$44.67	$44.67	431,202
2023-03-15	$43.19	$44.46	$42.95	$44.10	$44.10	523,345
2023-03-14	$45.34	$45.41	$43.14	$43.88	$43.88	524,254
2023-03-13	$44.49	$44.94	$43.79	$44.18	$44.18	477,156
2023-03-10	$46.39	$46.40	$45.26	$45.45	$45.45	539,072
2023-03-09	$47.42	$47.55	$46.51	$46.55	$46.55	320,968
2023-03-08	$46.94	$47.22	$46.52	$47.10	$47.10	283,251
2023-03-07	$46.95	$47.44	$46.55	$47.01	$47.01	442,244
2023-03-06	$46.16	$47.72	$46.16	$46.93	$46.93	368,320
2023-03-03	$47.17	$47.48	$46.71	$47.31	$47.31	655,769
2023-03-02	$46.04	$47.37	$45.54	$47.08	$47.08	655,749
2023-03-01	$46.23	$46.80	$46.11	$46.27	$46.27	609,078
2023-02-28	$46.79	$47.14	$46.42	$46.45	$46.45	538,830
2023-02-27	$47.16	$47.49	$46.67	$46.72	$46.72	355,929
2023-02-24	$46.43	$47.02	$45.94	$46.81	$46.81	501,785
2023-02-23	$46.69	$47.11	$46.22	$46.97	$46.97	401,673
2023-02-22	$46.53	$47.08	$46.35	$46.52	$46.52	712,254
2023-02-21	$46.61	$46.83	$46.14	$46.35	$46.35	583,840
2023-02-17	$46.85	$47.12	$46.35	$47.08	$47.08	513,830
2023-02-16	$46.35	$47.11	$46.00	$46.75	$46.75	330,598
2023-02-15	$46.89	$47.25	$46.63	$47.05	$47.05	309,751
2023-02-14	$46.54	$47.28	$46.05	$47.18	$47.18	550,315
2023-02-13	$46.36	$46.75	$46.14	$46.73	$46.73	485,149
2023-02-10	$46.67	$47.10	$46.36	$46.53	$46.53	444,232
2023-02-09	$48.22	$48.97	$46.71	$46.84	$46.84	603,421
2023-02-08	$49.79	$49.79	$47.13	$47.90	$47.90	937,434
2023-02-07	$48.48	$49.31	$48.37	$49.13	$49.13	645,306
2023-02-06	$48.93	$49.91	$48.20	$48.51	$48.51	533,867
2023-02-03	$48.92	$49.50	$48.63	$48.73	$48.73	454,938
2023-02-02	$48.65	$50.31	$48.62	$49.45	$49.45	1,014,080
2023-02-01	$47.10	$48.66	$46.99	$48.43	$48.43	536,944
2023-01-31	$46.07	$47.04	$45.51	$46.97	$46.97	674,041
2023-01-30	$46.95	$47.30	$45.80	$46.08	$46.08	656,699
2023-01-27	$45.55	$48.28	$45.55	$47.41	$47.41	971,506
2023-01-26	$46.29	$46.66	$45.27	$45.81	$45.81	468,387
2023-01-25	$45.54	$46.19	$45.01	$46.19	$46.19	631,960
2023-01-24	$45.79	$46.08	$45.50	$45.77	$45.77	293,210
2023-01-23	$45.29	$46.51	$44.37	$45.96	$45.96	820,593
2023-01-20	$44.88	$45.12	$44.12	$45.11	$45.11	395,026
2023-01-19	$44.90	$45.17	$43.85	$44.49	$44.49	620,587
2023-01-18	$44.29	$46.07	$44.21	$45.03	$45.03	1,104,456
2023-01-17	$44.35	$45.00	$43.41	$44.22	$44.22	1,471,354
2023-01-13	$43.28	$43.53	$42.97	$43.16	$43.16	330,679
2023-01-12	$43.34	$44.19	$42.95	$43.48	$43.48	484,103
2023-01-11	$43.49	$44.13	$43.19	$43.43	$43.43	332,976
2023-01-10	$43.35	$43.35	$42.57	$42.91	$42.91	433,515
2023-01-09	$42.75	$43.96	$42.47	$43.24	$43.24	489,544
2023-01-06	$41.86	$43.37	$41.77	$43.19	$43.19	542,745
2023-01-05	$41.71	$41.71	$41.01	$41.51	$41.51	366,466
2023-01-04	$41.01	$42.26	$40.75	$41.95	$41.95	584,805
2023-01-03	$40.61	$40.79	$40.28	$40.69	$40.69	318,632
2022-12-30	$40.22	$40.60	$39.93	$40.26	$40.26	389,677
2022-12-29	$40.68	$41.18	$40.34	$40.69	$40.56	302,095
2022-12-28	$41.08	$41.34	$40.24	$40.35	$40.22	254,573
2022-12-27	$41.56	$41.74	$40.95	$41.16	$41.03	297,421
2022-12-23	$41.00	$41.71	$40.32	$41.56	$41.43	292,428
2022-12-22	$40.82	$41.17	$40.28	$41.11	$40.98	332,734
2022-12-21	$40.45	$41.40	$40.38	$41.13	$41.00	368,745
2022-12-20	$41.20	$41.25	$39.89	$40.07	$39.94	595,386
2022-12-19	$41.46	$41.68	$40.93	$41.28	$41.15	485,984
2022-12-16	$41.77	$42.12	$41.26	$41.36	$41.36	1,026,424
2022-12-15	$43.50	$43.50	$42.22	$42.28	$42.28	434,946
2022-12-14	$43.99	$44.57	$43.72	$44.06	$44.06	511,682
2022-12-13	$45.52	$45.73	$43.58	$43.93	$43.93	615,922
2022-12-12	$43.00	$44.06	$42.50	$43.88	$43.88	504,638
2022-12-09	$42.78	$43.31	$42.51	$42.91	$42.91	343,278
2022-12-08	$43.57	$43.79	$42.88	$42.98	$42.98	380,546
2022-12-07	$43.47	$43.75	$43.14	$43.35	$43.35	324,004
2022-12-06	$43.49	$43.75	$43.02	$43.58	$43.58	379,462
2022-12-05	$44.26	$44.26	$43.35	$43.60	$43.60	367,363
2022-12-02	$43.67	$44.52	$43.30	$44.35	$44.35	290,157
2022-12-01	$44.15	$44.37	$43.30	$44.01	$44.01	380,392
2022-11-30	$43.24	$44.11	$42.61	$43.98	$43.98	578,549
2022-11-29	$43.27	$43.60	$42.78	$43.38	$43.38	414,253
2022-11-28	$42.72	$43.96	$42.61	$42.76	$42.76	586,215
2022-11-25	$42.83	$43.25	$42.64	$43.19	$43.19	185,530
2022-11-23	$42.63	$43.17	$42.58	$42.83	$42.83	282,737
2022-11-22	$43.19	$43.47	$42.40	$42.76	$42.76	340,992
2022-11-21	$43.12	$43.53	$42.84	$42.96	$42.96	314,254
2022-11-18	$42.74	$43.31	$41.89	$43.22	$43.22	674,480
2022-11-17	$41.50	$42.32	$40.61	$42.22	$42.22	779,717
2022-11-16	$43.00	$43.00	$41.02	$41.82	$41.82	1,084,599
2022-11-15	$42.00	$43.12	$41.91	$42.98	$42.98	1,096,019
2022-11-14	$40.91	$42.27	$40.31	$41.19	$41.19	816,133
2022-11-11	$42.06	$42.26	$40.76	$41.12	$41.12	885,315
2022-11-10	$39.55	$40.83	$39.17	$40.55	$40.55	740,692
2022-11-09	$39.18	$39.89	$38.23	$38.30	$38.30	591,257
2022-11-08	$39.96	$40.67	$39.07	$39.39	$39.39	779,394
2022-11-07	$38.62	$39.87	$38.62	$39.81	$39.81	633,801
2022-11-04	$37.44	$38.65	$37.44	$38.60	$38.60	747,243
2022-11-03	$37.14	$37.74	$35.84	$37.26	$37.26	1,116,430
2022-11-02	$39.57	$40.10	$38.18	$38.25	$38.25	782,904
2022-11-01	$39.42	$39.99	$38.97	$39.90	$39.90	573,758
2022-10-31	$38.68	$39.34	$38.30	$39.20	$39.20	490,209
2022-10-28	$38.54	$39.04	$38.25	$38.74	$38.74	532,830
2022-10-27	$39.27	$39.29	$38.02	$38.30	$38.30	415,707
2022-10-26	$38.49	$39.16	$37.34	$38.84	$38.84	455,798
2022-10-25	$38.22	$38.68	$38.02	$38.23	$38.23	366,438
2022-10-24	$37.76	$38.56	$37.50	$38.06	$38.06	489,763
2022-10-21	$37.24	$37.58	$36.81	$37.39	$37.39	658,944
2022-10-20	$38.37	$38.60	$37.14	$37.27	$37.27	646,217
2022-10-19	$39.40	$39.97	$38.29	$38.73	$38.73	646,235
2022-10-18	$39.77	$40.25	$39.17	$39.39	$39.39	554,957
2022-10-17	$39.24	$39.89	$38.98	$39.17	$39.17	590,882
2022-10-14	$39.51	$39.86	$38.90	$38.94	$38.94	455,538
2022-10-13	$39.15	$40.18	$38.41	$39.88	$39.88	391,207
2022-10-12	$38.96	$40.07	$38.83	$39.66	$39.66	739,288
2022-10-11	$38.34	$39.20	$38.12	$38.92	$38.92	451,213
2022-10-10	$38.07	$38.76	$37.99	$38.65	$38.65	380,837
2022-10-07	$38.53	$38.75	$37.76	$37.91	$37.91	394,721
2022-10-06	$39.01	$39.58	$38.79	$39.05	$39.05	397,326
2022-10-05	$39.50	$39.63	$38.82	$38.97	$38.97	432,473
2022-10-04	$38.99	$39.52	$38.80	$39.49	$39.49	502,115
2022-10-03	$38.37	$39.22	$37.91	$38.76	$38.76	522,406
2022-09-30	$38.62	$38.75	$37.53	$37.60	$37.60	550,389
2022-09-29	$39.15	$39.17	$38.50	$38.84	$38.71	565,203
2022-09-28	$38.74	$39.76	$38.39	$39.48	$39.34	685,197
2022-09-27	$38.60	$39.17	$38.12	$38.61	$38.48	548,156
2022-09-26	$38.06	$39.19	$38.06	$38.49	$38.49	635,406
2022-09-23	$37.75	$38.27	$37.45	$38.26	$38.26	569,250
2022-09-22	$38.49	$38.57	$38.00	$38.27	$38.27	388,717
2022-09-21	$38.63	$39.23	$38.49	$38.54	$38.54	394,636
2022-09-20	$38.89	$38.95	$37.88	$38.47	$38.47	718,636
2022-09-19	$38.35	$39.55	$38.35	$39.24	$39.24	650,205
2022-09-16	$38.91	$38.91	$37.70	$38.65	$38.65	1,208,674
2022-09-15	$39.94	$40.32	$39.22	$39.42	$39.42	501,029
2022-09-14	$39.65	$40.01	$39.23	$39.95	$39.95	556,681
2022-09-13	$39.85	$39.99	$39.36	$39.59	$39.59	436,835
2022-09-12	$40.42	$41.40	$40.42	$40.59	$40.59	460,288
2022-09-09	$39.30	$40.39	$39.30	$40.17	$40.17	457,911
2022-09-08	$39.46	$39.58	$38.57	$39.18	$39.18	456,783
2022-09-07	$38.94	$39.86	$38.29	$39.75	$39.75	740,093
2022-09-06	$39.23	$39.60	$38.66	$38.88	$38.88	322,973
2022-09-02	$40.58	$40.58	$39.33	$39.48	$39.48	395,747
2022-09-01	$39.58	$40.42	$39.43	$40.14	$40.14	442,439
2022-08-31	$41.23	$41.23	$39.78	$39.79	$39.79	469,622
2022-08-30	$40.80	$41.36	$40.40	$41.12	$41.12	644,812
2022-08-29	$41.31	$41.35	$40.76	$40.98	$40.98	555,504
2022-08-26	$42.75	$43.06	$41.43	$41.50	$41.50	334,372
2022-08-25	$42.40	$42.98	$42.05	$42.75	$42.75	477,033
2022-08-24	$42.42	$42.81	$42.20	$42.35	$42.35	358,178
2022-08-23	$42.61	$43.06	$42.16	$42.55	$42.55	342,768
2022-08-22	$42.82	$43.11	$42.22	$42.46	$42.46	467,387
2022-08-19	$43.65	$43.81	$43.18	$43.33	$43.33	510,483
2022-08-18	$43.81	$44.10	$43.46	$43.72	$43.72	373,948
2022-08-17	$44.56	$44.68	$43.35	$43.83	$43.83	612,644
2022-08-16	$43.37	$44.85	$42.18	$44.84	$44.84	864,876
2022-08-15	$43.21	$43.42	$42.72	$43.19	$43.19	605,311
2022-08-12	$43.00	$43.52	$42.66	$43.51	$43.51	581,657
2022-08-11	$42.26	$43.42	$41.91	$42.99	$42.99	702,174
2022-08-10	$41.62	$42.46	$41.47	$42.11	$42.11	545,874
2022-08-09	$41.87	$42.02	$40.74	$41.06	$41.06	573,587
2022-08-08	$42.41	$42.53	$41.86	$42.04	$42.04	520,590
2022-08-05	$41.58	$42.45	$41.40	$42.20	$42.20	587,818
2022-08-04	$42.80	$43.05	$41.01	$41.59	$41.59	1,141,064
2022-08-03	$42.17	$42.94	$41.87	$42.56	$42.56	635,688
2022-08-02	$43.04	$43.04	$41.87	$41.94	$41.94	635,279
2022-08-01	$43.87	$44.02	$42.75	$42.96	$42.96	648,757
2022-07-29	$43.65	$44.12	$43.32	$43.96	$43.96	447,526
2022-07-28	$41.43	$43.79	$41.43	$43.71	$43.71	573,655
2022-07-27	$41.18	$41.53	$40.41	$41.29	$41.29	439,668
2022-07-26	$40.89	$41.39	$40.51	$41.14	$41.14	598,327
2022-07-25	$41.55	$41.55	$41.04	$41.13	$41.13	382,846
2022-07-22	$41.64	$41.81	$40.96	$41.38	$41.38	297,684
2022-07-21	$41.40	$42.03	$40.66	$41.71	$41.71	369,576
2022-07-20	$41.13	$41.96	$41.13	$41.56	$41.56	548,342
2022-07-19	$39.87	$41.62	$39.87	$41.46	$41.46	519,409
2022-07-18	$39.57	$40.03	$39.48	$39.73	$39.73	488,722
2022-07-15	$39.90	$40.12	$39.52	$39.68	$39.68	342,599
2022-07-14	$39.09	$39.32	$38.63	$39.20	$39.20	387,585
2022-07-13	$39.41	$39.86	$38.88	$39.44	$39.44	380,513
2022-07-12	$39.63	$40.42	$39.37	$39.60	$39.60	320,744
2022-07-11	$39.19	$39.81	$39.19	$39.61	$39.61	340,318
2022-07-08	$39.85	$40.33	$39.28	$39.54	$39.54	429,385
2022-07-07	$39.13	$39.86	$38.60	$39.74	$39.74	624,461
2022-07-06	$39.00	$39.02	$37.91	$38.75	$38.75	593,306
2022-07-05	$38.43	$39.46	$37.97	$38.90	$38.90	551,210
2022-07-01	$38.27	$38.99	$37.77	$38.88	$38.88	374,033
2022-06-30	$37.85	$38.69	$37.39	$38.54	$38.41	647,795
2022-06-29	$38.35	$38.56	$37.44	$38.24	$38.11	415,578
2022-06-28	$39.53	$39.74	$38.14	$38.15	$38.02	461,641
2022-06-27	$38.57	$39.67	$38.41	$38.94	$38.81	553,959
2022-06-24	$37.99	$39.15	$37.96	$38.26	$38.13	1,250,660
2022-06-23	$37.15	$37.87	$37.05	$37.75	$37.62	381,668
2022-06-22	$37.32	$37.42	$36.95	$37.16	$37.04	405,764
2022-06-21	$37.61	$37.78	$37.03	$37.52	$37.39	606,514
2022-06-17	$38.24	$38.24	$36.63	$37.19	$37.07	1,336,602
2022-06-16	$38.60	$38.87	$37.59	$37.86	$37.73	775,069
2022-06-15	$38.70	$39.65	$38.70	$39.16	$39.03	529,225
2022-06-14	$38.84	$39.42	$37.94	$38.49	$38.36	805,294
2022-06-13	$38.53	$39.30	$38.53	$38.86	$38.73	970,401
2022-06-10	$39.26	$40.01	$39.02	$39.32	$39.19	951,857
2022-06-09	$39.54	$40.38	$39.49	$39.64	$39.51	660,390
2022-06-08	$40.50	$40.55	$39.48	$39.71	$39.58	699,820
2022-06-07	$41.24	$41.24	$39.93	$40.61	$40.47	680,338
2022-06-06	$41.24	$41.88	$40.73	$41.83	$41.69	660,096
2022-06-03	$40.89	$41.30	$40.78	$41.00	$40.86	477,235
2022-06-02	$40.86	$41.66	$40.74	$41.18	$41.04	478,585
2022-06-01	$40.64	$41.05	$40.33	$40.75	$40.61	591,726
2022-05-31	$40.59	$40.93	$39.55	$40.57	$40.43	712,165
2022-05-27	$40.77	$41.06	$40.37	$40.77	$40.63	494,263
2022-05-26	$41.05	$42.17	$40.42	$40.73	$40.59	649,507
2022-05-25	$39.90	$41.57	$39.44	$40.80	$40.66	848,761
2022-05-24	$39.80	$40.07	$39.08	$39.92	$39.79	832,225
2022-05-23	$39.32	$39.91	$38.94	$39.86	$39.73	887,456
2022-05-20	$37.89	$38.79	$37.42	$38.79	$38.66	913,781
2022-05-19	$37.34	$38.79	$36.80	$37.76	$37.63	1,254,274
2022-05-18	$40.39	$40.70	$37.41	$37.50	$37.38	1,558,215
2022-05-17	$40.92	$41.43	$40.63	$40.98	$40.84	1,088,260
2022-05-16	$41.60	$41.90	$40.46	$40.51	$40.38	1,322,748
2022-05-13	$42.46	$42.86	$41.64	$41.75	$41.61	831,611
2022-05-12	$41.70	$42.69	$40.65	$42.04	$41.90	1,321,833
2022-05-11	$42.50	$42.99	$41.45	$41.79	$41.65	765,951
2022-05-10	$42.69	$43.17	$41.28	$42.51	$42.37	973,007
2022-05-09	$42.12	$43.05	$42.02	$42.83	$42.69	798,492
2022-05-06	$42.56	$42.82	$41.71	$42.48	$42.34	883,559
2022-05-05	$42.40	$42.74	$41.53	$42.42	$42.28	882,764
2022-05-04	$41.42	$42.58	$40.36	$42.46	$42.32	1,243,086
2022-05-03	$39.45	$40.34	$39.09	$40.03	$39.90	705,293
2022-05-02	$39.57	$40.34	$39.21	$39.60	$39.47	919,625
2022-04-29	$39.91	$40.63	$38.99	$39.63	$39.50	774,153
2022-04-28	$39.12	$40.23	$39.05	$40.17	$40.04	760,185
2022-04-27	$38.99	$39.22	$38.53	$38.96	$38.83	647,627
2022-04-26	$39.76	$40.44	$38.99	$38.99	$38.86	1,021,804
2022-04-25	$38.76	$39.65	$38.40	$39.61	$39.48	1,040,164
2022-04-22	$38.67	$39.23	$38.39	$38.74	$38.61	940,543
2022-04-21	$39.23	$39.44	$38.62	$38.81	$38.68	1,058,027
2022-04-20	$38.68	$39.53	$38.66	$38.92	$38.79	977,727
2022-04-19	$36.92	$38.44	$36.83	$38.39	$38.26	1,284,049
2022-04-18	$37.04	$37.61	$36.48	$36.86	$36.74	978,840
2022-04-14	$37.40	$37.65	$36.88	$37.23	$37.11	540,996
2022-04-13	$37.28	$38.00	$37.20	$37.76	$37.51	718,318
2022-04-12	$37.32	$38.04	$36.61	$37.02	$36.78	1,041,145
2022-04-11	$38.20	$38.45	$37.02	$37.32	$37.08	1,343,319
2022-04-08	$36.64	$38.30	$36.29	$37.91	$37.66	2,358,640
2022-04-07	$37.84	$38.39	$37.22	$37.99	$37.74	1,025,339
2022-04-06	$37.45	$38.19	$37.07	$37.84	$37.59	1,613,921
2022-04-05	$37.91	$38.50	$36.94	$37.68	$37.43	1,519,587
2022-04-04	$38.00	$38.50	$37.10	$37.92	$37.67	1,694,497
2022-04-01	$40.71	$40.90	$37.66	$37.94	$37.69	2,788,358
2022-03-31	$42.02	$42.28	$40.04	$41.00	$40.73	1,320,929
2022-03-30	$42.54	$42.62	$41.92	$42.20	$41.92	638,094
2022-03-29	$42.52	$42.83	$42.08	$42.61	$42.33	572,170
2022-03-28	$42.08	$42.33	$41.71	$42.18	$41.90	402,347
2022-03-25	$42.22	$42.56	$41.28	$42.07	$41.80	1,068,695
2022-03-24	$43.00	$43.00	$41.57	$42.03	$41.76	788,047
2022-03-23	$42.62	$42.62	$41.69	$42.14	$41.86	615,626
2022-03-22	$43.03	$43.89	$42.56	$42.79	$42.51	584,115
2022-03-21	$43.46	$43.88	$42.71	$43.00	$42.72	390,252
2022-03-18	$43.25	$43.86	$42.42	$43.57	$43.29	1,916,006
2022-03-17	$43.98	$44.12	$42.85	$43.39	$43.11	765,194
2022-03-16	$42.82	$44.19	$42.47	$44.19	$43.90	604,240
2022-03-15	$42.81	$43.37	$41.59	$42.58	$42.30	1,093,423
2022-03-14	$42.41	$42.71	$41.94	$42.54	$42.26	672,794
2022-03-11	$42.44	$43.20	$41.82	$42.14	$41.86	861,283
2022-03-10	$42.49	$42.95	$42.22	$42.42	$42.14	691,692
2022-03-09	$43.42	$43.77	$42.89	$42.97	$42.69	1,194,122
2022-03-08	$43.55	$43.86	$42.25	$42.63	$42.35	926,614
2022-03-07	$44.62	$45.07	$43.63	$43.74	$43.45	818,767
2022-03-04	$44.62	$45.08	$44.08	$44.73	$44.44	582,389
2022-03-03	$45.35	$45.73	$44.56	$44.71	$44.42	424,986
2022-03-02	$44.16	$45.47	$44.05	$44.95	$44.66	572,237
2022-03-01	$43.45	$44.18	$43.05	$44.00	$43.71	672,244
2022-02-28	$43.11	$43.92	$43.07	$43.46	$43.18	787,924
2022-02-25	$42.85	$43.95	$42.69	$43.57	$43.29	429,761
2022-02-24	$42.07	$43.17	$41.88	$42.99	$42.71	500,531
2022-02-23	$42.57	$43.14	$42.25	$42.33	$42.05	515,388
2022-02-22	$43.25	$44.00	$42.61	$42.70	$42.42	482,364
2022-02-18	$43.26	$43.47	$42.76	$43.33	$43.05	601,369
2022-02-17	$42.32	$43.03	$42.02	$42.70	$42.42	537,738
2022-02-16	$43.02	$43.02	$41.44	$42.75	$42.47	887,563
2022-02-15	$43.45	$43.99	$42.87	$42.97	$42.69	549,650
2022-02-14	$43.78	$44.26	$43.05	$43.28	$43.00	665,841
2022-02-11	$43.38	$44.15	$43.13	$43.58	$43.30	598,865
2022-02-10	$43.39	$44.30	$43.02	$43.20	$42.92	695,797
2022-02-09	$43.85	$44.81	$43.82	$44.02	$43.73	671,700
2022-02-08	$43.88	$44.61	$43.66	$43.79	$43.50	703,599
2022-02-07	$44.11	$44.11	$42.72	$43.81	$43.52	611,529
2022-02-04	$46.05	$46.55	$42.61	$44.04	$43.75	866,591
2022-02-03	$44.60	$45.65	$43.74	$44.46	$44.17	591,243
2022-02-02	$44.41	$44.85	$43.83	$44.66	$44.37	542,706
2022-02-01	$44.90	$45.20	$43.78	$44.43	$44.14	593,965
2022-01-31	$43.41	$44.66	$43.16	$44.59	$44.30	716,171
2022-01-28	$42.95	$43.77	$42.32	$43.75	$43.46	505,885
2022-01-27	$43.47	$44.59	$42.93	$43.18	$42.90	631,261
2022-01-26	$44.84	$45.11	$43.13	$43.37	$43.09	714,715
2022-01-25	$45.59	$45.59	$43.93	$44.47	$44.18	555,310
2022-01-24	$44.53	$46.18	$44.51	$46.05	$45.75	921,400
2022-01-21	$44.90	$46.29	$44.77	$44.86	$44.57	484,858
2022-01-20	$46.56	$46.61	$45.13	$45.20	$44.90	488,916
2022-01-19	$47.00	$47.04	$45.56	$46.36	$46.06	452,616
2022-01-18	$45.99	$46.91	$45.99	$46.82	$46.51	482,222
2022-01-14	$46.31	$46.48	$45.06	$46.45	$46.15	511,106
2022-01-13	$45.78	$46.38	$45.64	$46.14	$45.84	373,707
2022-01-12	$46.22	$46.46	$45.58	$45.77	$45.47	454,944
2022-01-11	$46.08	$46.08	$44.82	$45.92	$45.62	408,497
2022-01-10	$46.00	$46.33	$45.33	$45.95	$45.65	399,366
2022-01-07	$46.15	$46.96	$45.19	$46.00	$45.70	376,306
2022-01-06	$47.82	$47.82	$46.16	$46.33	$46.03	451,183
2022-01-05	$48.38	$48.79	$47.48	$47.58	$47.27	452,842
2022-01-04	$47.22	$48.77	$46.74	$48.40	$48.08	615,469
2022-01-03	$47.87	$48.18	$46.63	$47.23	$46.92	342,415
2021-12-31	$47.34	$47.87	$47.18	$47.66	$47.35	212,458
2021-12-30	$48.19	$48.53	$47.59	$47.67	$47.24	314,982
2021-12-29	$47.79	$48.09	$47.50	$48.07	$47.64	215,239
2021-12-28	$47.36	$47.87	$47.24	$47.71	$47.28	310,267
2021-12-27	$46.16	$47.49	$46.16	$47.48	$47.05	343,221
2021-12-23	$45.77	$46.47	$45.59	$46.19	$45.77	328,050
2021-12-22	$45.24	$45.70	$44.76	$45.13	$44.72	473,042
2021-12-21	$45.27	$45.59	$44.43	$45.31	$44.90	517,656
2021-12-20	$45.04	$45.29	$43.56	$45.11	$44.70	703,452
2021-12-17	$46.07	$46.74	$45.00	$45.32	$44.91	1,405,352
2021-12-16	$47.13	$47.51	$46.00	$46.06	$45.64	466,697
2021-12-15	$47.03	$47.32	$46.16	$46.81	$46.39	657,510
2021-12-14	$46.96	$47.87	$46.80	$47.02	$46.60	904,717
2021-12-13	$46.14	$47.20	$45.52	$47.10	$46.67	746,181
2021-12-10	$46.22	$46.64	$45.76	$46.06	$45.64	399,571
2021-12-09	$45.48	$46.67	$45.44	$45.87	$45.46	475,894
2021-12-08	$46.24	$46.48	$45.12	$45.66	$45.25	567,339
2021-12-07	$46.44	$47.59	$46.08	$46.24	$45.82	686,183
2021-12-06	$46.62	$47.49	$45.84	$46.43	$46.01	648,115
2021-12-03	$44.54	$45.88	$44.54	$45.80	$45.39	452,377
2021-12-02	$43.76	$44.99	$43.48	$44.78	$44.38	636,401
2021-12-01	$45.77	$45.77	$43.76	$43.77	$43.37	797,674
2021-11-30	$45.63	$46.94	$44.99	$45.11	$44.70	787,501
2021-11-29	$45.67	$46.43	$45.37	$45.38	$44.97	439,657
2021-11-26	$45.60	$46.15	$45.11	$45.43	$45.02	335,800
2021-11-24	$46.56	$46.86	$45.95	$46.60	$46.18	300,338
2021-11-23	$46.25	$46.91	$46.22	$46.82	$46.40	446,654
2021-11-22	$46.37	$47.09	$46.07	$46.27	$45.85	429,135
2021-11-19	$45.93	$46.57	$45.73	$46.13	$45.71	708,872
2021-11-18	$47.33	$47.79	$45.74	$46.03	$45.61	636,880
2021-11-17	$47.44	$47.44	$46.71	$47.33	$46.90	549,728
2021-11-16	$47.04	$47.82	$46.93	$47.47	$47.04	653,896
2021-11-15	$47.16	$47.53	$46.94	$47.11	$46.68	519,366
2021-11-12	$46.78	$47.80	$46.47	$47.05	$46.63	744,336
2021-11-11	$46.03	$46.50	$45.60	$46.37	$45.95	319,233
2021-11-10	$46.50	$46.99	$45.58	$45.92	$45.51	449,949
2021-11-09	$46.02	$46.42	$45.80	$46.40	$45.98	685,086
2021-11-08	$45.92	$46.36	$45.41	$45.84	$45.43	318,827
2021-11-05	$46.57	$46.98	$45.42	$45.81	$45.40	527,051
2021-11-04	$46.77	$47.08	$45.61	$46.18	$45.76	779,360
2021-11-03	$45.52	$47.36	$45.52	$46.67	$46.25	866,599
2021-11-02	$45.82	$46.76	$45.35	$45.77	$45.36	763,225
2021-11-01	$45.25	$46.33	$45.15	$45.70	$45.29	1,135,799
2021-10-29	$44.73	$45.76	$44.18	$45.32	$44.91	1,930,590
2021-10-28	$46.92	$48.52	$46.29	$47.88	$47.45	844,240
2021-10-27	$46.58	$47.20	$46.10	$46.64	$46.22	641,521
2021-10-26	$47.11	$47.33	$46.60	$46.73	$46.31	372,745
2021-10-25	$46.99	$47.34	$46.74	$46.86	$46.44	569,235
2021-10-22	$47.00	$47.24	$46.62	$46.92	$46.50	639,026
2021-10-21	$45.71	$47.02	$45.71	$46.95	$46.53	741,993
2021-10-20	$45.61	$46.49	$44.96	$45.82	$45.41	775,363
2021-10-19	$45.31	$45.91	$44.64	$45.32	$44.91	742,207
2021-10-18	$43.99	$44.85	$43.74	$44.81	$44.41	575,561
2021-10-15	$44.78	$44.94	$43.93	$44.11	$43.71	603,228
2021-10-14	$42.88	$44.37	$42.81	$43.90	$43.50	665,622
2021-10-13	$43.11	$43.15	$42.44	$42.61	$42.23	422,180
2021-10-12	$42.29	$43.38	$42.15	$42.91	$42.52	626,014
2021-10-11	$42.46	$42.76	$42.10	$42.14	$41.76	435,060
2021-10-08	$43.78	$43.99	$42.43	$42.57	$42.19	632,792
2021-10-07	$44.78	$44.99	$43.71	$43.84	$43.44	672,056
2021-10-06	$44.07	$44.61	$43.73	$44.49	$44.09	496,333
2021-10-05	$43.38	$44.82	$43.38	$44.25	$43.85	432,511
2021-10-04	$43.70	$44.33	$43.51	$43.66	$43.27	542,752
2021-10-01	$44.28	$44.48	$42.88	$43.82	$43.42	895,624
2021-09-30	$45.73	$45.77	$44.20	$44.27	$43.75	732,184
2021-09-29	$46.34	$46.61	$45.14	$45.50	$44.97	608,490
2021-09-28	$46.60	$46.90	$46.01	$46.16	$45.62	449,031
2021-09-27	$46.07	$47.00	$45.87	$46.57	$46.02	388,751
2021-09-24	$45.77	$46.14	$45.36	$46.04	$45.50	582,603
2021-09-23	$46.46	$46.73	$45.69	$45.82	$45.28	581,403
2021-09-22	$47.00	$47.25	$46.25	$46.38	$45.84	633,073
2021-09-21	$46.53	$47.03	$46.19	$46.75	$46.20	544,359
2021-09-20	$45.09	$46.23	$44.90	$46.21	$45.67	501,098
2021-09-17	$46.60	$46.60	$45.79	$46.03	$45.49	1,234,316
2021-09-16	$46.71	$47.13	$46.23	$46.43	$45.89	564,021
2021-09-15	$47.51	$47.63	$45.99	$46.83	$46.28	942,239
2021-09-14	$46.94	$47.00	$45.67	$45.96	$45.42	611,375
2021-09-13	$47.49	$47.51	$46.49	$46.86	$46.31	425,455
2021-09-10	$47.19	$47.50	$46.97	$47.12	$46.57	316,567
2021-09-09	$47.77	$47.87	$46.69	$47.06	$46.51	689,812
2021-09-08	$47.39	$47.64	$46.84	$47.64	$47.08	451,431
2021-09-07	$47.32	$48.09	$47.32	$47.49	$46.93	671,649
2021-09-03	$48.30	$48.30	$47.33	$47.49	$46.93	738,357
2021-09-02	$47.90	$48.42	$47.69	$47.69	$47.13	788,659
2021-09-01	$47.70	$48.16	$46.67	$47.74	$47.18	594,829
2021-08-31	$48.30	$48.46	$47.13	$47.16	$46.61	488,716
2021-08-30	$47.92	$48.63	$47.57	$48.38	$47.81	532,835
2021-08-27	$46.71	$48.10	$46.57	$47.70	$47.14	574,659
2021-08-26	$46.60	$46.81	$46.39	$46.62	$46.07	417,143
2021-08-25	$46.60	$47.11	$46.52	$46.58	$46.03	371,554
2021-08-24	$47.17	$47.39	$46.62	$46.85	$46.30	392,048
2021-08-23	$46.77	$47.63	$46.61	$46.94	$46.39	443,019
2021-08-20	$45.88	$46.70	$45.87	$46.59	$46.04	376,141
2021-08-19	$45.43	$46.01	$45.26	$45.85	$45.31	593,559
2021-08-18	$46.14	$46.68	$45.83	$45.87	$45.33	374,591
2021-08-17	$45.96	$46.30	$45.63	$46.22	$45.68	547,032
2021-08-16	$45.84	$46.23	$45.52	$46.14	$45.60	342,053
2021-08-13	$45.73	$46.21	$45.52	$46.15	$45.61	275,489
2021-08-12	$45.72	$45.92	$45.20	$45.55	$45.02	380,073
2021-08-11	$44.96	$45.61	$44.44	$45.55	$45.02	361,174
2021-08-10	$44.53	$44.95	$44.16	$44.69	$44.17	458,949
2021-08-09	$44.87	$45.21	$44.41	$44.49	$43.97	727,932
2021-08-06	$45.14	$45.71	$45.05	$45.34	$44.81	403,311
2021-08-05	$45.39	$45.51	$44.72	$45.04	$44.51	457,825
2021-08-04	$45.78	$45.94	$44.98	$45.16	$44.63	590,553
2021-08-03	$45.07	$46.49	$44.98	$46.00	$45.46	673,056
2021-08-02	$45.91	$45.92	$44.70	$44.98	$44.45	805,885
2021-07-30	$45.36	$46.94	$43.59	$45.71	$45.17	1,362,748
2021-07-29	$44.93	$46.39	$44.74	$46.05	$45.51	929,912
2021-07-28	$44.43	$44.74	$43.87	$44.62	$44.10	440,753
2021-07-27	$44.39	$44.93	$44.17	$44.50	$43.98	453,596
2021-07-26	$44.85	$45.60	$44.54	$44.65	$44.13	285,967
2021-07-23	$43.97	$44.83	$43.65	$44.73	$44.21	370,323
2021-07-22	$44.15	$44.41	$43.78	$43.80	$43.29	593,805
2021-07-21	$44.61	$44.79	$43.35	$44.03	$43.51	763,951
2021-07-20	$44.02	$45.14	$44.02	$44.76	$44.23	842,613
2021-07-19	$44.34	$44.34	$43.58	$43.98	$43.46	414,718
2021-07-16	$46.03	$46.23	$44.47	$44.93	$44.40	960,931
2021-07-15	$45.50	$46.34	$45.49	$45.82	$45.28	816,455
2021-07-14	$45.12	$46.44	$45.12	$45.79	$45.25	817,951
2021-07-13	$44.40	$45.41	$44.35	$45.07	$44.54	613,548
2021-07-12	$44.06	$44.83	$43.99	$44.63	$44.11	528,798
2021-07-09	$44.56	$44.93	$44.03	$44.40	$43.88	461,289
2021-07-08	$44.38	$44.52	$43.17	$43.97	$43.45	467,295
2021-07-07	$44.05	$45.31	$44.05	$44.82	$44.29	629,214
2021-07-06	$44.54	$45.33	$43.58	$44.24	$43.72	395,783
2021-07-02	$45.12	$45.42	$44.57	$44.59	$44.07	419,410
2021-07-01	$44.66	$45.15	$44.55	$44.72	$44.08	400,916
2021-06-30	$44.37	$44.77	$44.33	$44.52	$43.88	454,322
2021-06-29	$44.27	$44.86	$43.92	$44.56	$43.92	385,353
2021-06-28	$44.65	$44.78	$44.07	$44.38	$43.74	499,689
2021-06-25	$44.41	$45.10	$44.32	$44.59	$43.95	2,216,598
2021-06-24	$44.46	$44.64	$44.15	$44.36	$43.72	350,309
2021-06-23	$44.61	$44.86	$44.05	$44.31	$43.67	476,583
2021-06-22	$44.19	$44.97	$43.86	$44.59	$43.95	767,851
2021-06-21	$42.96	$43.81	$42.88	$43.69	$43.06	599,698
2021-06-18	$43.13	$43.55	$42.41	$42.66	$42.05	851,337
2021-06-17	$44.77	$44.88	$43.21	$43.71	$43.08	510,703
2021-06-16	$45.22	$45.37	$44.64	$44.80	$44.16	454,273
2021-06-15	$45.38	$45.73	$44.70	$45.23	$44.58	498,027
2021-06-14	$45.55	$45.61	$44.52	$44.69	$44.05	408,708
2021-06-11	$45.03	$45.53	$44.97	$45.33	$44.68	284,390
2021-06-10	$46.09	$46.09	$44.64	$44.83	$44.18	488,726
2021-06-09	$45.93	$46.10	$45.53	$45.72	$45.06	845,909
2021-06-08	$45.59	$46.10	$45.28	$45.90	$45.24	855,396
2021-06-07	$44.86	$45.67	$44.76	$45.56	$44.90	603,269
2021-06-04	$46.75	$46.88	$45.05	$45.76	$45.10	727,675
2021-06-03	$46.72	$47.28	$46.30	$46.74	$46.07	465,910
2021-06-02	$48.13	$48.13	$46.45	$46.78	$46.11	624,562
2021-06-01	$47.83	$48.54	$47.82	$47.85	$47.16	558,183
2021-05-28	$48.18	$48.37	$47.71	$47.99	$47.30	434,157
2021-05-27	$48.12	$48.46	$47.94	$48.09	$47.40	465,231
2021-05-26	$47.42	$48.06	$47.12	$47.87	$47.18	357,662
2021-05-25	$48.36	$48.63	$47.34	$47.41	$46.73	536,212
2021-05-24	$48.64	$48.82	$47.84	$48.52	$47.82	295,380
2021-05-21	$48.74	$48.83	$48.29	$48.52	$47.82	618,952
2021-05-20	$48.14	$48.61	$47.56	$48.13	$47.44	331,557
2021-05-19	$48.38	$48.64	$47.45	$48.57	$47.87	521,433
2021-05-18	$48.58	$48.96	$48.35	$48.62	$47.92	498,303
2021-05-17	$48.35	$48.78	$47.97	$48.58	$47.88	358,723
2021-05-14	$48.34	$48.58	$48.16	$48.47	$47.77	237,048
2021-05-13	$47.44	$48.58	$47.21	$48.43	$47.73	385,528
2021-05-12	$47.60	$48.87	$46.92	$47.07	$46.39	388,769
2021-05-11	$48.59	$48.94	$47.34	$47.75	$47.06	453,967
2021-05-10	$48.41	$49.76	$48.41	$48.91	$48.21	617,588
2021-05-07	$47.29	$48.32	$47.21	$48.22	$47.53	671,612
2021-05-06	$48.01	$48.22	$47.42	$47.85	$47.16	383,574
2021-05-05	$47.14	$48.08	$47.14	$47.82	$47.13	490,343
2021-05-04	$47.02	$48.00	$46.67	$47.52	$46.84	415,555
2021-05-03	$46.51	$47.62	$46.10	$47.16	$46.48	522,841
2021-04-30	$46.63	$46.74	$45.73	$46.23	$45.56	543,402
2021-04-29	$45.22	$46.73	$45.00	$46.64	$45.97	821,953
2021-04-28	$44.54	$44.83	$43.98	$44.67	$44.03	626,202
2021-04-27	$44.97	$45.43	$44.55	$44.55	$43.91	570,972
2021-04-26	$45.66	$45.66	$44.64	$44.93	$44.28	757,075
2021-04-23	$45.90	$46.18	$45.29	$45.41	$44.76	611,781
2021-04-22	$45.99	$46.28	$45.43	$45.88	$45.22	595,993
2021-04-21	$48.15	$48.30	$46.00	$46.12	$45.46	821,723
2021-04-20	$48.25	$48.79	$47.79	$48.03	$47.34	864,652
2021-04-19	$47.88	$48.17	$47.25	$48.09	$47.40	408,282
2021-04-16	$48.33	$48.62	$47.80	$48.10	$47.41	339,458
2021-04-15	$48.26	$48.50	$47.90	$48.27	$47.48	332,094
2021-04-14	$47.90	$48.47	$47.72	$47.92	$47.13	370,672
2021-04-13	$48.02	$48.41	$47.54	$48.23	$47.44	404,608
2021-04-12	$48.39	$48.81	$47.99	$48.31	$47.52	357,347
2021-04-09	$48.19	$48.62	$48.01	$48.15	$47.36	314,096
2021-04-08	$47.97	$48.22	$47.44	$48.02	$47.23	523,235
2021-04-07	$48.25	$48.65	$47.91	$48.18	$47.39	379,993
2021-04-06	$48.17	$48.53	$47.86	$47.89	$47.10	981,438
2021-04-05	$47.86	$48.65	$47.84	$48.32	$47.53	349,867
2021-04-01	$47.04	$47.68	$46.68	$47.62	$46.84	342,299
2021-03-31	$47.93	$48.12	$46.73	$47.17	$46.39	534,481
2021-03-30	$47.19	$48.21	$46.82	$48.04	$47.25	735,058
2021-03-29	$46.85	$47.93	$46.58	$47.03	$46.26	511,191
2021-03-26	$45.62	$47.18	$45.10	$47.13	$46.36	1,120,377
2021-03-25	$44.84	$45.72	$44.15	$45.40	$44.65	730,678
2021-03-24	$45.28	$45.75	$44.96	$45.00	$44.26	936,698
2021-03-23	$45.68	$46.00	$44.85	$45.05	$44.31	634,408
2021-03-22	$46.92	$47.12	$45.67	$45.86	$45.11	531,282
2021-03-19	$46.86	$47.40	$46.39	$46.67	$45.90	1,535,286
2021-03-18	$46.07	$47.67	$46.07	$47.09	$46.32	560,455
2021-03-17	$46.91	$46.91	$45.59	$46.09	$45.33	412,941
2021-03-16	$46.68	$46.78	$45.89	$46.22	$45.46	438,041
2021-03-15	$47.21	$47.21	$46.30	$46.52	$45.76	615,764
2021-03-12	$47.17	$47.77	$46.78	$47.34	$46.56	492,584
2021-03-11	$45.43	$46.86	$45.33	$46.86	$46.09	613,199
2021-03-10	$45.67	$46.13	$45.10	$45.70	$44.95	952,743
2021-03-09	$45.76	$46.34	$45.34	$46.06	$45.30	833,270
2021-03-08	$46.18	$46.78	$45.56	$45.67	$44.92	920,538
2021-03-05	$45.50	$46.50	$44.98	$45.93	$45.18	956,375
2021-03-04	$47.28	$47.82	$45.30	$45.50	$44.75	930,292
2021-03-03	$44.93	$46.35	$44.60	$45.92	$45.17	715,858
2021-03-02	$44.24	$45.08	$44.00	$44.76	$44.02	715,828
2021-03-01	$43.20	$44.44	$42.96	$44.35	$43.62	646,516
2021-02-26	$43.40	$43.72	$42.74	$42.92	$42.21	495,805
2021-02-25	$43.69	$43.99	$43.12	$43.26	$42.55	399,626
2021-02-24	$43.27	$43.69	$42.93	$43.59	$42.87	380,954
2021-02-23	$43.04	$43.33	$42.01	$43.00	$42.29	633,728
2021-02-22	$43.39	$43.80	$42.97	$43.06	$42.35	372,529
2021-02-19	$43.33	$43.92	$43.33	$43.51	$42.79	489,522
2021-02-18	$42.30	$43.56	$42.30	$43.33	$42.62	477,881
2021-02-17	$42.53	$42.58	$41.68	$42.30	$41.60	292,719
2021-02-16	$42.98	$43.06	$42.34	$42.37	$41.67	378,896
2021-02-12	$42.05	$42.78	$41.68	$42.74	$42.04	456,524
2021-02-11	$42.65	$42.90	$41.50	$42.01	$41.32	450,163
2021-02-10	$42.60	$43.29	$42.25	$42.65	$41.95	681,070
2021-02-09	$41.08	$42.58	$40.93	$42.45	$41.75	527,035
2021-02-08	$41.05	$41.58	$40.18	$40.92	$40.25	438,166
2021-02-05	$40.33	$41.47	$39.70	$40.98	$40.31	596,668
2021-02-04	$40.22	$40.61	$39.69	$40.33	$39.67	804,324
2021-02-03	$41.36	$41.62	$39.94	$40.08	$39.42	664,751
2021-02-02	$40.47	$41.19	$40.19	$40.77	$40.10	404,257
2021-02-01	$39.78	$40.20	$38.91	$40.03	$39.37	636,646
2021-01-29	$40.13	$40.13	$39.15	$39.24	$38.60	785,865
2021-01-28	$42.23	$42.23	$39.96	$39.99	$39.33	690,787
2021-01-27	$42.74	$43.08	$41.42	$41.69	$41.00	847,116
2021-01-26	$43.53	$44.02	$43.19	$43.30	$42.59	679,554
2021-01-25	$42.90	$44.34	$42.63	$44.03	$43.31	506,247
2021-01-22	$42.52	$42.98	$42.37	$42.96	$42.25	456,911
2021-01-21	$42.74	$42.80	$42.11	$42.63	$41.93	517,668
2021-01-20	$42.40	$42.76	$41.90	$42.64	$41.94	388,735
2021-01-19	$42.91	$43.42	$42.17	$42.26	$41.57	472,983
2021-01-15	$42.01	$42.05	$41.32	$41.94	$41.25	410,816
2021-01-14	$41.99	$42.56	$41.75	$42.20	$41.51	457,076
2021-01-13	$41.90	$42.30	$40.96	$41.61	$40.93	606,124
2021-01-12	$41.29	$41.96	$40.95	$41.74	$41.05	478,544
2021-01-11	$42.13	$42.59	$40.88	$41.06	$40.39	598,114
2021-01-08	$42.20	$42.83	$42.02	$42.24	$41.55	846,146
2021-01-07	$41.51	$42.18	$40.77	$42.07	$41.38	834,672
2021-01-06	$39.47	$41.54	$39.42	$41.51	$40.83	917,684
2021-01-05	$38.80	$39.70	$38.59	$39.26	$38.61	742,311
2021-01-04	$39.19	$39.53	$38.54	$38.80	$38.16	480,065
2020-12-31	$39.33	$39.46	$38.85	$39.22	$38.58	537,091
2020-12-30	$39.41	$39.85	$39.14	$39.45	$38.71	377,389
2020-12-29	$39.62	$40.02	$39.45	$39.67	$38.93	456,852
2020-12-28	$39.87	$40.18	$39.59	$39.70	$38.96	416,041
2020-12-24	$39.79	$39.79	$39.33	$39.55	$38.81	177,881
2020-12-23	$39.90	$40.04	$39.43	$39.66	$38.92	380,986
2020-12-22	$40.03	$40.19	$39.62	$39.82	$39.08	342,061
2020-12-21	$39.87	$40.35	$39.68	$40.08	$39.33	536,972
2020-12-18	$39.81	$40.20	$39.70	$40.10	$39.35	1,253,366
2020-12-17	$39.73	$39.81	$39.13	$39.68	$38.94	684,441
2020-12-16	$39.92	$40.37	$39.37	$39.56	$38.82	589,516
2020-12-15	$39.47	$39.95	$39.23	$39.73	$38.99	762,927
2020-12-14	$39.52	$39.99	$39.33	$39.50	$38.76	890,361
2020-12-11	$39.92	$40.20	$39.61	$40.03	$39.28	490,539
2020-12-10	$40.21	$40.21	$39.28	$39.92	$39.17	613,028
2020-12-09	$40.00	$40.31	$39.59	$40.08	$39.33	628,832
2020-12-08	$39.63	$40.16	$39.47	$39.87	$39.13	602,205
2020-12-07	$39.86	$40.45	$39.48	$39.73	$38.99	534,254
2020-12-04	$39.60	$40.05	$39.44	$39.61	$38.87	1,125,116
2020-12-03	$39.90	$40.36	$39.46	$39.84	$39.10	1,527,528
2020-12-02	$40.56	$40.56	$39.69	$40.00	$39.25	801,410
2020-12-01	$40.24	$40.66	$39.97	$40.37	$39.62	622,910
2020-11-30	$40.50	$40.50	$39.77	$39.99	$39.24	578,629
2020-11-27	$39.98	$40.38	$39.59	$40.23	$39.48	390,740
2020-11-25	$41.79	$41.79	$39.60	$40.21	$39.46	769,717
2020-11-24	$39.57	$41.22	$39.51	$41.00	$40.23	1,006,663
2020-11-23	$41.10	$41.43	$39.25	$40.32	$39.57	1,160,074
2020-11-20	$41.20	$41.73	$40.72	$41.00	$40.23	892,536
2020-11-19	$41.93	$41.93	$41.11	$41.46	$40.69	536,791
2020-11-18	$42.37	$42.57	$41.72	$41.82	$41.04	928,847
2020-11-17	$41.73	$42.41	$41.27	$42.19	$41.40	569,143
2020-11-16	$41.49	$42.31	$41.09	$41.97	$41.19	687,629
2020-11-13	$40.79	$41.27	$40.67	$41.00	$40.23	610,027
2020-11-12	$40.98	$41.23	$40.05	$40.33	$39.58	863,346
2020-11-11	$40.99	$41.36	$40.28	$40.81	$40.05	908,681
2020-11-10	$39.38	$41.20	$38.96	$40.91	$40.15	1,516,478
2020-11-09	$39.63	$40.39	$38.81	$39.08	$38.35	865,320
2020-11-06	$38.80	$39.07	$38.23	$38.65	$37.93	760,573
2020-11-05	$38.76	$39.46	$38.60	$38.72	$38.00	792,869
2020-11-04	$39.27	$39.44	$38.16	$38.29	$37.57	898,441
2020-11-03	$38.55	$39.45	$38.55	$39.22	$38.49	1,066,383
2020-11-02	$38.17	$38.49	$37.82	$38.28	$37.56	806,086
2020-10-30	$38.69	$39.48	$37.60	$38.02	$37.31	1,139,628
2020-10-29	$36.10	$39.64	$35.15	$38.48	$37.76	2,344,144
2020-10-28	$39.25	$40.06	$38.89	$39.86	$39.12	1,409,876
2020-10-27	$40.28	$40.71	$39.61	$39.79	$39.05	859,200
2020-10-26	$40.79	$40.88	$40.04	$40.34	$39.59	879,296
2020-10-23	$42.07	$42.38	$41.02	$41.12	$40.35	731,578
2020-10-22	$41.25	$41.76	$40.98	$41.73	$40.95	1,044,333
2020-10-21	$41.65	$42.38	$40.37	$41.37	$40.60	799,538
2020-10-20	$41.43	$41.92	$41.25	$41.51	$40.73	562,759
2020-10-19	$43.13	$43.13	$41.05	$41.22	$40.45	585,904
2020-10-16	$43.93	$44.36	$42.84	$42.97	$42.17	1,040,379
2020-10-15	$43.98	$44.91	$43.41	$44.65	$43.82	856,979
2020-10-14	$43.36	$43.97	$43.19	$43.19	$42.38	497,508
2020-10-13	$43.30	$44.08	$43.14	$43.27	$42.46	400,036
2020-10-12	$43.80	$44.44	$43.29	$43.40	$42.59	372,120
2020-10-09	$43.69	$43.96	$43.11	$43.59	$42.78	591,161
2020-10-08	$43.79	$44.12	$43.45	$44.06	$43.24	661,401
2020-10-07	$43.35	$44.14	$43.21	$43.39	$42.58	748,018
2020-10-06	$43.55	$43.74	$42.91	$43.03	$42.23	598,261
2020-10-05	$43.27	$43.74	$42.62	$43.45	$42.64	605,825
2020-10-02	$41.72	$43.20	$41.00	$42.95	$42.15	713,398
2020-10-01	$41.74	$42.33	$41.17	$42.07	$41.20	779,416
2020-09-30	$43.19	$43.19	$41.62	$41.99	$41.12	804,330
2020-09-29	$43.23	$43.74	$42.87	$42.94	$42.05	567,110
2020-09-28	$43.14	$43.63	$42.50	$43.43	$42.53	803,486
2020-09-25	$42.72	$43.19	$42.50	$42.71	$41.82	649,951
2020-09-24	$42.49	$43.41	$41.96	$42.88	$41.99	636,679
2020-09-23	$42.22	$43.35	$42.02	$42.50	$41.62	858,544
2020-09-22	$42.84	$43.00	$41.84	$42.17	$41.30	872,913
2020-09-21	$42.64	$42.68	$41.57	$42.62	$41.74	959,298
2020-09-18	$44.06	$44.06	$42.13	$42.95	$42.06	1,651,853
2020-09-17	$43.44	$44.62	$43.11	$44.13	$43.21	993,107
2020-09-16	$45.27	$45.62	$43.80	$44.00	$43.09	1,065,781
2020-09-15	$43.53	$45.38	$42.85	$45.19	$44.25	1,316,666
2020-09-14	$45.69	$45.84	$43.24	$43.39	$42.49	1,145,305
2020-09-11	$46.54	$46.59	$45.25	$45.43	$44.49	724,289
2020-09-10	$46.74	$46.93	$45.80	$46.19	$45.23	783,340
2020-09-09	$45.73	$47.43	$45.48	$46.57	$45.60	1,180,125
2020-09-08	$45.75	$46.81	$45.21	$45.62	$44.67	1,007,698
2020-09-04	$45.33	$46.09	$44.65	$45.69	$44.74	943,354
2020-09-03	$45.31	$45.66	$44.54	$45.37	$44.43	827,398
2020-09-02	$46.18	$46.61	$45.01	$45.48	$44.54	744,484
2020-09-01	$46.16	$46.43	$45.62	$46.13	$45.17	634,421
2020-08-31	$46.76	$47.39	$45.97	$46.01	$45.06	582,937
2020-08-28	$47.29	$47.37	$46.67	$46.78	$45.81	641,200
2020-08-27	$47.32	$47.40	$46.76	$47.03	$46.05	724,154
2020-08-26	$46.07	$47.07	$46.07	$47.06	$46.08	542,052
2020-08-25	$46.59	$46.86	$46.18	$46.32	$45.36	439,766
2020-08-24	$47.15	$47.30	$46.35	$46.57	$45.60	559,348
2020-08-21	$45.73	$46.98	$45.66	$46.83	$45.86	1,074,722
2020-08-20	$45.00	$45.95	$44.61	$45.70	$44.75	738,503
2020-08-19	$45.00	$46.12	$45.00	$45.27	$44.33	722,360
2020-08-18	$44.58	$44.95	$44.43	$44.77	$43.84	553,092
2020-08-17	$44.54	$45.43	$44.54	$44.66	$43.73	529,426
2020-08-14	$44.50	$44.90	$44.31	$44.56	$43.64	470,911
2020-08-13	$45.15	$45.44	$44.18	$44.43	$43.51	635,664
2020-08-12	$45.00	$47.17	$44.76	$45.52	$44.58	1,457,276
2020-08-11	$44.02	$44.93	$43.69	$44.64	$43.71	1,121,510
2020-08-10	$42.86	$44.15	$42.74	$43.72	$42.81	1,022,920
2020-08-07	$41.87	$43.00	$41.87	$42.85	$41.96	917,656
2020-08-06	$42.10	$42.98	$41.49	$41.94	$41.07	1,147,776
2020-08-05	$43.51	$43.84	$41.92	$42.15	$41.28	1,443,716
2020-08-04	$43.59	$43.83	$43.03	$43.50	$42.60	1,375,472
2020-08-03	$44.27	$45.16	$43.58	$43.73	$42.82	1,073,963
2020-07-31	$44.42	$45.35	$42.86	$43.99	$43.07	1,246,567
2020-07-30	$45.15	$45.67	$43.02	$44.52	$43.60	2,413,462
2020-07-29	$42.92	$43.90	$42.72	$43.42	$42.52	1,793,646
2020-07-28	$43.89	$44.16	$42.50	$42.60	$41.72	1,010,973
2020-07-27	$44.29	$44.78	$43.78	$43.84	$42.93	1,034,496
2020-07-24	$43.92	$44.62	$43.81	$44.15	$43.23	656,963
2020-07-23	$44.14	$44.47	$43.73	$43.96	$43.05	874,872
2020-07-22	$44.93	$45.31	$44.11	$44.23	$43.31	1,060,216
2020-07-21	$45.18	$45.45	$44.59	$44.86	$43.93	590,353
2020-07-20	$45.00	$45.49	$44.76	$45.16	$44.22	706,019
2020-07-17	$44.18	$45.61	$43.95	$45.23	$44.29	1,258,135
2020-07-16	$43.23	$44.10	$43.19	$43.83	$42.92	852,483
2020-07-15	$43.62	$43.88	$42.78	$43.31	$42.41	635,961
2020-07-14	$42.20	$43.20	$41.84	$43.08	$42.19	882,292
2020-07-13	$44.34	$44.51	$42.11	$42.15	$41.28	1,548,333
2020-07-10	$44.38	$44.67	$43.91	$44.08	$43.17	733,361
2020-07-09	$44.77	$45.02	$44.17	$44.38	$43.46	868,751
2020-07-08	$44.70	$45.07	$44.42	$44.70	$43.77	1,185,292
2020-07-07	$42.94	$44.55	$42.73	$44.30	$43.38	1,110,913
2020-07-06	$42.89	$43.22	$42.44	$43.13	$42.24	895,247
2020-07-02	$42.13	$42.62	$42.01	$42.31	$41.43	905,285
2020-07-01	$43.81	$43.89	$41.95	$41.96	$41.00	798,881
2020-06-30	$42.56	$43.76	$42.32	$43.53	$42.54	1,084,883
2020-06-29	$42.75	$43.01	$42.25	$42.69	$41.72	1,125,822
2020-06-26	$41.70	$43.01	$41.70	$42.69	$41.72	2,689,994
2020-06-25	$42.00	$42.07	$41.48	$41.93	$40.97	764,905
2020-06-24	$42.67	$43.02	$42.17	$42.24	$41.28	1,010,289
2020-06-23	$42.73	$43.33	$42.62	$42.90	$41.92	648,895
2020-06-22	$41.56	$42.51	$41.51	$42.33	$41.36	787,850
2020-06-19	$44.05	$44.05	$41.86	$42.15	$41.19	1,740,884
2020-06-18	$42.71	$43.56	$42.43	$43.46	$42.47	1,260,958
2020-06-17	$42.39	$43.47	$42.00	$43.04	$42.06	1,202,301
2020-06-16	$42.68	$42.70	$41.32	$41.80	$40.85	1,022,091
2020-06-15	$40.17	$41.85	$39.38	$41.83	$40.88	1,483,727
2020-06-12	$40.95	$41.02	$39.09	$39.87	$38.96	1,447,575
2020-06-11	$42.22	$42.50	$39.65	$40.24	$39.32	1,682,361
2020-06-10	$41.90	$43.48	$41.85	$42.99	$42.01	2,230,469
2020-06-09	$41.58	$42.38	$40.91	$41.48	$40.53	2,096,435
2020-06-08	$42.79	$43.06	$41.55	$41.99	$41.03	4,203,221
2020-06-05	$43.08	$43.60	$41.97	$42.23	$41.27	6,750,535
2020-06-04	$42.25	$42.92	$41.84	$42.16	$41.20	7,781,458
2020-06-03	$42.48	$43.74	$42.15	$43.36	$42.37	1,661,028
2020-06-02	$45.33	$45.68	$44.55	$44.63	$43.61	555,141
2020-06-01	$46.08	$46.08	$45.05	$45.08	$44.05	826,560
2020-05-29	$45.60	$46.95	$45.27	$46.22	$45.17	895,444
2020-05-28	$44.90	$46.14	$44.50	$45.62	$44.58	602,998
2020-05-27	$44.53	$45.07	$43.37	$44.64	$43.62	655,928
2020-05-26	$45.44	$45.82	$44.06	$44.15	$43.14	737,978
2020-05-22	$43.25	$44.55	$42.98	$44.29	$43.28	516,038
2020-05-21	$42.56	$43.38	$42.56	$43.27	$42.28	467,225
2020-05-20	$43.38	$43.97	$42.72	$42.91	$41.93	551,817
2020-05-19	$42.95	$43.89	$42.71	$42.76	$41.78	590,374
2020-05-18	$42.19	$43.64	$41.71	$43.32	$42.33	779,609
2020-05-15	$40.82	$42.80	$40.38	$41.33	$40.39	1,433,764
2020-05-14	$40.93	$41.17	$40.22	$41.05	$40.11	732,204
2020-05-13	$41.67	$42.16	$41.17	$41.48	$40.53	710,551
2020-05-12	$43.68	$43.68	$41.84	$41.92	$40.96	840,165
2020-05-11	$41.48	$43.65	$41.03	$43.49	$42.50	1,064,496
2020-05-08	$41.42	$42.13	$41.11	$41.99	$41.03	796,796
2020-05-07	$41.63	$41.84	$40.19	$40.96	$40.03	779,681
2020-05-06	$41.90	$42.06	$41.00	$41.05	$40.11	648,267
2020-05-05	$41.22	$41.94	$40.87	$41.75	$40.80	867,966
2020-05-04	$40.66	$41.28	$40.40	$40.84	$39.91	708,796
2020-05-01	$39.60	$41.16	$38.80	$40.98	$40.05	944,695
2020-04-30	$40.58	$40.95	$40.05	$40.12	$39.20	852,808
2020-04-29	$43.85	$44.97	$40.85	$41.13	$40.19	2,000,816
2020-04-28	$42.19	$42.49	$41.41	$41.56	$40.61	915,846
2020-04-27	$40.60	$42.38	$40.41	$41.99	$41.03	696,665
2020-04-24	$39.66	$40.19	$39.43	$40.09	$39.18	850,272
2020-04-23	$39.31	$39.72	$39.05	$39.58	$38.68	530,406
2020-04-22	$39.76	$39.94	$38.67	$39.08	$38.19	556,230
2020-04-21	$38.40	$39.46	$38.29	$38.98	$38.09	596,087
2020-04-20	$39.88	$40.06	$39.00	$39.01	$38.12	734,075
2020-04-17	$40.13	$40.49	$39.32	$40.11	$39.19	754,169
2020-04-16	$37.50	$39.43	$37.44	$39.35	$38.37	1,138,647
2020-04-15	$37.44	$38.00	$36.94	$37.39	$36.46	628,697
2020-04-14	$38.46	$38.54	$36.87	$37.91	$36.96	607,231
2020-04-13	$38.91	$39.14	$36.92	$37.36	$36.43	935,075
2020-04-09	$37.96	$39.23	$37.50	$38.87	$37.90	814,446
2020-04-08	$37.34	$38.07	$36.93	$37.65	$36.71	442,876
2020-04-07	$37.16	$37.61	$36.39	$37.00	$36.07	572,537
2020-04-06	$34.34	$36.79	$34.32	$36.61	$35.69	793,407
2020-04-03	$34.33	$34.73	$32.93	$33.44	$32.60	695,693
2020-04-02	$34.24	$35.14	$33.69	$34.52	$33.66	732,830
2020-04-01	$35.29	$35.67	$33.87	$34.52	$33.66	706,778
2020-03-31	$36.25	$36.94	$35.66	$36.26	$35.35	1,097,183
2020-03-30	$35.10	$36.64	$34.55	$36.39	$35.48	1,068,465
2020-03-27	$33.76	$36.28	$33.55	$34.48	$33.62	1,328,592
2020-03-26	$35.12	$35.95	$34.28	$34.84	$33.97	1,186,908
2020-03-25	$33.56	$37.37	$33.25	$34.91	$34.04	1,706,335
2020-03-24	$33.00	$34.11	$32.35	$33.73	$32.89	727,202
2020-03-23	$32.60	$33.91	$30.21	$31.33	$30.55	888,626
2020-03-20	$33.92	$34.61	$31.90	$32.21	$31.40	1,069,800
2020-03-19	$33.97	$34.43	$33.05	$33.94	$33.09	877,389
2020-03-18	$32.52	$34.62	$31.59	$33.93	$33.08	1,349,070
2020-03-17	$30.39	$34.21	$29.95	$33.84	$32.99	1,510,693
2020-03-16	$29.26	$29.87	$28.99	$29.41	$28.67	662,555
2020-03-13	$31.05	$32.11	$30.26	$32.05	$31.25	1,022,840
2020-03-12	$30.33	$31.97	$29.81	$29.86	$29.11	1,126,877
2020-03-11	$31.82	$32.51	$31.61	$32.21	$31.40	550,438
2020-03-10	$32.18	$32.69	$31.39	$32.68	$31.86	893,745
2020-03-09	$31.67	$32.67	$31.24	$31.39	$30.61	702,742
2020-03-06	$32.28	$33.53	$31.65	$33.23	$32.40	401,874
2020-03-05	$33.63	$34.28	$32.97	$33.20	$32.37	397,109
2020-03-04	$33.55	$34.53	$33.14	$34.44	$33.58	402,318
2020-03-03	$33.44	$34.40	$32.94	$33.13	$32.30	460,636
2020-03-02	$33.73	$33.73	$32.49	$33.41	$32.57	667,981
2020-02-28	$33.46	$33.96	$32.74	$33.60	$32.76	671,936
2020-02-27	$34.23	$35.49	$33.63	$34.23	$33.37	622,470
2020-02-26	$36.53	$36.53	$34.84	$34.88	$34.01	416,443
2020-02-25	$37.10	$37.19	$36.28	$36.38	$35.47	550,095
2020-02-24	$36.92	$37.24	$36.38	$37.03	$36.10	371,098
2020-02-21	$38.32	$38.32	$37.69	$37.90	$36.95	246,374
2020-02-20	$38.36	$38.57	$37.96	$38.38	$37.42	278,588
2020-02-19	$38.34	$38.64	$37.84	$38.49	$37.53	334,130
2020-02-18	$38.07	$38.44	$37.87	$38.11	$37.16	322,326
2020-02-14	$38.74	$38.79	$38.06	$38.19	$37.24	305,301
2020-02-13	$38.29	$38.74	$38.18	$38.70	$37.73	404,517
2020-02-12	$38.59	$38.79	$38.13	$38.52	$37.56	344,652
2020-02-11	$38.76	$38.81	$36.98	$38.44	$37.48	417,191
2020-02-10	$38.57	$38.71	$38.17	$38.53	$37.57	475,404
2020-02-07	$39.34	$39.45	$38.58	$38.68	$37.71	542,753
2020-02-06	$39.64	$40.03	$38.29	$39.59	$38.60	874,333
2020-02-05	$37.84	$38.24	$37.59	$38.02	$37.07	450,945
2020-02-04	$37.98	$37.98	$36.33	$37.51	$36.57	338,324
2020-02-03	$37.18	$37.64	$36.85	$37.53	$36.59	327,477
2020-01-31	$37.88	$38.12	$36.82	$36.86	$35.94	457,533
2020-01-30	$37.54	$38.07	$37.24	$38.04	$37.09	271,687
2020-01-29	$37.93	$38.55	$37.90	$37.92	$36.97	285,311
2020-01-28	$37.91	$38.00	$37.52	$37.75	$36.81	370,370
2020-01-27	$37.55	$37.88	$37.42	$37.68	$36.74	431,003
2020-01-24	$38.34	$38.60	$37.86	$38.09	$37.14	248,514
2020-01-23	$37.87	$38.36	$37.53	$38.22	$37.26	387,511
2020-01-22	$38.75	$38.79	$37.82	$37.97	$37.02	365,479
2020-01-21	$38.70	$39.06	$38.28	$38.48	$37.52	471,815
2020-01-17	$38.52	$39.00	$38.12	$38.73	$37.76	502,139
2020-01-16	$38.62	$39.20	$38.31	$38.67	$37.70	493,952
2020-01-15	$39.00	$39.00	$38.15	$38.47	$37.51	638,335
2020-01-14	$38.00	$38.47	$37.63	$38.20	$37.24	690,002
2020-01-13	$36.85	$37.49	$36.70	$37.46	$36.52	513,589
2020-01-10	$36.46	$37.03	$36.33	$37.02	$36.09	391,712
2020-01-09	$36.19	$36.54	$35.98	$36.51	$35.60	347,143
2020-01-08	$35.89	$36.25	$35.67	$35.97	$35.07	373,951
2020-01-07	$35.28	$36.11	$35.14	$35.99	$35.09	375,684
2020-01-06	$35.56	$35.63	$34.89	$35.49	$34.60	413,822
2020-01-03	$35.87	$36.04	$35.47	$36.00	$35.10	398,997
2020-01-02	$36.46	$36.65	$35.79	$36.33	$35.33	437,661
2019-12-31	$36.20	$36.63	$36.20	$36.39	$35.39	237,300
2019-12-30	$36.41	$36.49	$36.09	$36.23	$35.24	295,585
2019-12-27	$36.37	$36.64	$36.16	$36.22	$35.23	237,864
2019-12-26	$36.28	$36.33	$35.94	$36.29	$35.29	170,704
2019-12-24	$36.12	$36.22	$36.00	$36.18	$35.19	116,581
2019-12-23	$36.55	$36.95	$35.99	$36.08	$35.09	306,923
2019-12-20	$36.43	$36.54	$35.81	$36.49	$35.49	1,029,652
2019-12-19	$36.56	$36.70	$36.13	$36.33	$35.33	309,368
2019-12-18	$36.87	$36.87	$35.99	$36.64	$35.63	421,143
2019-12-17	$36.77	$37.04	$36.52	$36.74	$35.73	708,512
2019-12-16	$36.88	$37.22	$36.72	$36.76	$35.75	328,941
2019-12-13	$37.28	$37.49	$36.75	$36.79	$35.78	494,626
2019-12-12	$36.64	$37.48	$36.30	$37.28	$36.26	585,358
2019-12-11	$36.64	$36.86	$36.39	$36.57	$35.57	321,564
2019-12-10	$36.76	$36.87	$36.49	$36.66	$35.65	214,625
2019-12-09	$36.50	$36.88	$36.23	$36.84	$35.83	438,634
2019-12-06	$36.32	$36.68	$36.09	$36.19	$35.20	342,437
2019-12-05	$35.76	$36.15	$35.53	$36.10	$35.11	296,201
2019-12-04	$35.79	$36.26	$35.46	$35.53	$34.56	377,693
2019-12-03	$36.00	$36.01	$35.53	$35.65	$34.67	320,360
2019-12-02	$36.84	$36.84	$36.28	$36.34	$35.34	330,414
2019-11-29	$37.05	$37.14	$36.70	$36.76	$35.75	160,203
2019-11-27	$37.11	$37.26	$36.92	$37.14	$36.12	265,233
2019-11-26	$36.88	$37.27	$36.81	$37.02	$36.00	316,385
2019-11-25	$36.49	$36.98	$36.49	$36.83	$35.82	491,809
2019-11-22	$36.53	$36.68	$36.42	$36.48	$35.48	295,683
2019-11-21	$36.77	$36.85	$36.22	$36.41	$35.41	551,659
2019-11-20	$36.94	$37.09	$36.50	$36.73	$35.72	673,798
2019-11-19	$37.57	$37.57	$37.00	$37.12	$36.10	528,832
2019-11-18	$37.85	$37.91	$37.36	$37.42	$36.39	398,373
2019-11-15	$37.99	$37.99	$37.52	$37.84	$36.80	663,119
2019-11-14	$37.20	$37.71	$37.20	$37.68	$36.65	371,957
2019-11-13	$37.51	$37.72	$37.10	$37.37	$36.34	271,557
2019-11-12	$38.03	$38.15	$37.70	$37.77	$36.73	292,347
2019-11-11	$37.98	$38.17	$37.70	$37.82	$36.78	384,272
2019-11-08	$38.27	$38.50	$38.04	$38.17	$37.12	503,044
2019-11-07	$38.37	$38.65	$38.09	$38.23	$37.18	466,644
2019-11-06	$37.76	$38.07	$37.59	$38.05	$37.01	374,517
2019-11-05	$37.86	$38.43	$37.61	$37.83	$36.79	619,378
2019-11-04	$37.13	$37.88	$36.99	$37.78	$36.74	786,206
2019-11-01	$36.72	$36.83	$36.35	$36.76	$35.75	1,065,728
2019-10-31	$37.42	$37.42	$36.42	$36.50	$35.50	1,063,568
2019-10-30	$38.38	$38.77	$37.36	$37.52	$36.49	608,231
2019-10-29	$38.12	$39.21	$38.12	$38.83	$37.76	560,572
2019-10-28	$39.00	$39.08	$37.92	$38.45	$37.40	743,016
2019-10-25	$37.76	$39.18	$36.45	$38.85	$37.78	1,038,147
2019-10-24	$37.84	$37.94	$36.87	$37.89	$36.85	681,282
2019-10-23	$37.76	$37.87	$37.28	$37.73	$36.69	883,314
2019-10-22	$37.02	$37.81	$36.71	$37.76	$36.72	690,323
2019-10-21	$36.64	$37.05	$36.44	$36.91	$35.90	625,184
2019-10-18	$36.44	$36.88	$36.28	$36.30	$35.30	670,851
2019-10-17	$36.11	$36.58	$35.94	$36.51	$35.51	543,634
2019-10-16	$35.26	$36.09	$35.11	$35.89	$34.91	498,572
2019-10-15	$35.15	$35.33	$34.75	$35.18	$34.21	710,154
2019-10-14	$35.06	$35.33	$34.84	$35.23	$34.26	360,168
2019-10-11	$35.19	$35.59	$34.95	$35.21	$34.24	645,067
2019-10-10	$34.50	$34.88	$34.31	$34.64	$33.69	272,387
2019-10-09	$34.61	$34.77	$34.33	$34.49	$33.54	238,229
2019-10-08	$34.48	$34.77	$33.93	$34.39	$33.45	640,319
2019-10-07	$33.87	$34.81	$33.62	$34.63	$33.68	559,412
2019-10-04	$34.29	$34.32	$33.53	$33.92	$32.99	457,570
2019-10-03	$34.54	$34.54	$33.58	$33.80	$32.79	773,190
2019-10-02	$34.41	$34.63	$33.98	$34.42	$33.39	810,300
2019-10-01	$35.46	$35.72	$34.26	$34.67	$33.63	740,547
2019-09-30	$35.34	$35.58	$34.91	$35.30	$34.24	608,953
2019-09-27	$35.64	$35.80	$35.01	$35.34	$34.28	784,861
2019-09-26	$35.18	$35.69	$34.81	$35.49	$34.42	856,865
2019-09-25	$33.86	$35.22	$33.78	$35.15	$34.10	629,690
2019-09-24	$34.44	$34.67	$33.77	$33.85	$32.83	428,319
2019-09-23	$34.33	$34.54	$34.09	$34.35	$33.32	332,418
2019-09-20	$34.19	$34.50	$34.03	$34.36	$33.33	661,638
2019-09-19	$34.54	$34.54	$33.95	$34.18	$33.15	450,853
2019-09-18	$34.52	$34.52	$33.97	$34.35	$33.32	423,931
2019-09-17	$34.45	$34.88	$34.07	$34.79	$33.75	460,920
2019-09-16	$34.93	$35.32	$34.49	$34.54	$33.50	562,061
2019-09-13	$35.41	$35.59	$35.03	$35.29	$34.23	585,495
2019-09-12	$34.98	$35.38	$34.26	$35.03	$33.98	762,068
2019-09-11	$34.43	$35.31	$33.79	$35.30	$34.24	632,968
2019-09-10	$34.29	$34.65	$33.83	$34.21	$33.18	1,309,292
2019-09-09	$33.03	$34.23	$33.03	$34.21	$33.18	614,852
2019-09-06	$33.26	$33.52	$32.73	$32.94	$31.95	482,049
2019-09-05	$33.61	$33.65	$32.93	$33.13	$32.14	843,225
2019-09-04	$32.88	$33.22	$32.88	$33.07	$32.08	487,285
2019-09-03	$32.98	$33.14	$32.19	$32.61	$31.63	676,372
2019-08-30	$32.19	$32.86	$32.00	$32.68	$31.70	607,977
2019-08-29	$31.62	$32.36	$31.59	$32.06	$31.10	760,157
2019-08-28	$30.47	$31.42	$30.26	$31.30	$30.36	440,170
2019-08-27	$31.27	$31.49	$30.57	$30.61	$29.69	444,145
2019-08-26	$31.08	$31.13	$30.70	$31.02	$30.09	445,091
2019-08-23	$31.68	$31.70	$30.61	$30.71	$29.79	426,613
2019-08-22	$32.26	$32.34	$31.82	$31.89	$30.93	253,810
2019-08-21	$31.87	$32.26	$31.68	$32.06	$31.10	381,795
2019-08-20	$31.74	$31.89	$31.34	$31.75	$30.80	350,504
2019-08-19	$31.78	$32.33	$31.72	$31.79	$30.84	460,557
2019-08-16	$30.78	$31.56	$30.78	$31.46	$30.52	437,147
2019-08-15	$31.18	$31.18	$30.28	$30.57	$29.65	603,813
2019-08-14	$31.35	$31.35	$30.82	$31.05	$30.12	654,980
2019-08-13	$30.84	$31.68	$30.84	$31.65	$30.70	760,565
2019-08-12	$31.47	$31.47	$30.65	$30.85	$29.92	953,998
2019-08-09	$32.09	$32.09	$31.51	$31.55	$30.60	446,021
2019-08-08	$31.92	$32.28	$31.91	$32.21	$31.24	701,115
2019-08-07	$31.55	$31.83	$31.40	$31.74	$30.79	375,133
2019-08-06	$31.49	$32.67	$31.26	$31.96	$31.00	471,468
2019-08-05	$31.99	$32.06	$31.07	$31.42	$30.48	632,821
2019-08-02	$32.40	$32.73	$32.16	$32.40	$31.43	452,027
2019-08-01	$33.13	$33.48	$32.37	$32.49	$31.52	868,177
2019-07-31	$33.77	$33.94	$32.57	$33.15	$32.16	1,052,719
2019-07-30	$32.98	$33.78	$32.84	$33.75	$32.74	807,059
2019-07-29	$33.06	$33.30	$32.65	$33.25	$32.25	625,435
2019-07-26	$32.17	$33.26	$32.05	$33.20	$32.20	1,314,977
2019-07-25	$33.62	$33.90	$32.90	$33.26	$32.26	958,418
2019-07-24	$32.82	$33.77	$32.55	$33.59	$32.58	1,129,663
2019-07-23	$33.00	$33.14	$32.69	$32.90	$31.91	721,178
2019-07-22	$32.91	$33.02	$32.54	$32.89	$31.90	483,768
2019-07-19	$31.99	$33.11	$31.99	$32.75	$31.77	1,107,318
2019-07-18	$31.95	$31.98	$31.47	$31.94	$30.98	505,438
2019-07-17	$31.75	$31.95	$30.76	$31.75	$30.80	1,313,590
2019-07-16	$31.29	$32.78	$30.87	$31.99	$31.03	1,183,784
2019-07-15	$31.01	$31.28	$30.55	$30.88	$29.95	408,348
2019-07-12	$29.53	$31.09	$29.53	$30.90	$29.97	733,293
2019-07-11	$29.21	$29.92	$28.71	$29.74	$28.85	966,765
2019-07-10	$30.64	$30.77	$29.74	$29.85	$28.95	426,088
2019-07-09	$30.70	$30.78	$30.39	$30.60	$29.68	319,523
2019-07-08	$30.82	$31.10	$30.81	$31.03	$30.10	366,466
2019-07-05	$30.88	$31.13	$30.59	$30.99	$30.06	160,561
2019-07-03	$30.78	$31.11	$30.77	$30.90	$29.97	240,337
2019-07-02	$31.08	$31.38	$30.47	$30.61	$29.69	654,058
2019-07-01	$31.25	$31.54	$30.84	$31.15	$30.22	334,752
2019-06-28	$30.72	$31.22	$30.72	$31.08	$30.15	1,267,570
2019-06-27	$30.06	$30.88	$30.02	$30.85	$29.84	590,778
2019-06-26	$29.55	$29.98	$29.34	$29.93	$28.95	379,236
2019-06-25	$29.48	$29.81	$29.22	$29.49	$28.52	622,861
2019-06-24	$30.20	$30.32	$29.33	$29.41	$28.45	522,319
2019-06-21	$30.41	$30.67	$30.11	$30.16	$29.17	824,240
2019-06-20	$30.49	$30.55	$30.19	$30.44	$29.44	388,725
2019-06-19	$30.10	$30.35	$30.06	$30.18	$29.19	386,325
2019-06-18	$30.16	$30.57	$29.91	$30.26	$29.27	435,012
2019-06-17	$30.54	$30.68	$29.99	$30.09	$29.10	558,664
2019-06-14	$30.41	$30.70	$30.26	$30.54	$29.54	376,476
2019-06-13	$30.08	$30.46	$29.96	$30.45	$29.45	577,784
2019-06-12	$29.42	$30.00	$29.31	$29.96	$28.98	375,237
2019-06-11	$29.83	$29.89	$29.43	$29.48	$28.51	506,996
2019-06-10	$29.17	$29.92	$29.17	$29.55	$28.58	553,586
2019-06-07	$29.37	$29.50	$29.05	$29.07	$28.12	427,180
2019-06-06	$29.15	$29.32	$28.54	$29.24	$28.28	1,220,596
2019-06-05	$29.34	$29.61	$29.01	$29.42	$28.45	578,514
2019-06-04	$28.96	$29.74	$28.74	$29.30	$28.34	849,241
2019-06-03	$27.92	$28.71	$27.92	$28.40	$27.47	1,081,239
2019-05-31	$27.65	$27.95	$27.27	$27.88	$26.97	1,676,466
2019-05-30	$28.21	$28.39	$27.79	$28.25	$27.32	1,003,998
2019-05-29	$28.87	$28.99	$28.15	$28.25	$27.32	861,320
2019-05-28	$29.52	$29.59	$28.80	$29.11	$28.15	1,301,710
2019-05-24	$29.24	$29.78	$29.04	$29.37	$28.41	1,059,579
2019-05-23	$29.97	$30.44	$29.52	$29.56	$28.59	1,222,261
2019-05-22	$34.09	$34.18	$33.37	$34.07	$29.24	1,383,160
2019-05-21	$34.58	$34.80	$33.99	$34.12	$29.29	1,094,016
2019-05-20	$33.63	$34.77	$33.57	$34.26	$29.41	1,081,239
2019-05-17	$33.23	$34.00	$33.09	$33.74	$28.96	1,075,838
2019-05-16	$32.79	$33.55	$32.70	$33.39	$28.66	1,063,566
2019-05-15	$33.26	$33.36	$32.17	$32.82	$28.17	1,706,367
2019-05-14	$31.45	$31.97	$31.37	$31.76	$27.26	285,811
2019-05-13	$31.71	$31.81	$31.19	$31.41	$26.96	665,461
2019-05-10	$32.45	$32.57	$32.10	$32.39	$27.80	480,607
2019-05-09	$32.18	$32.72	$31.97	$32.55	$27.94	446,678
2019-05-08	$33.09	$33.26	$32.30	$32.39	$27.80	339,676
2019-05-07	$33.29	$33.60	$32.72	$33.09	$28.40	412,510
2019-05-06	$32.97	$33.75	$32.97	$33.65	$28.88	493,719
2019-05-03	$33.15	$33.57	$32.85	$33.48	$28.74	420,574
2019-05-02	$32.19	$32.96	$32.02	$32.92	$28.26	1,002,828
2019-05-01	$33.41	$33.53	$32.20	$32.28	$27.71	921,646
2019-04-30	$34.65	$34.78	$33.49	$33.50	$28.75	963,377
2019-04-29	$35.75	$35.85	$34.50	$34.55	$29.65	847,930
2019-04-26	$36.34	$36.53	$34.87	$35.75	$30.68	1,282,086
2019-04-25	$36.13	$36.20	$34.72	$34.81	$29.88	894,400
2019-04-24	$35.50	$36.20	$35.29	$36.13	$31.01	694,021
2019-04-23	$35.36	$35.50	$35.11	$35.45	$30.43	526,396
2019-04-22	$35.35	$35.50	$35.02	$35.35	$30.34	417,385
2019-04-18	$34.83	$35.45	$34.51	$35.33	$30.32	556,140
2019-04-17	$34.95	$35.38	$34.75	$34.79	$29.86	593,617
2019-04-16	$33.90	$34.78	$33.70	$34.74	$29.82	668,646
2019-04-15	$35.10	$35.24	$34.26	$34.39	$29.52	561,687
2019-04-12	$35.38	$35.77	$34.98	$35.01	$30.05	505,879
2019-04-11	$34.86	$35.47	$34.77	$35.22	$30.15	362,365
2019-04-10	$34.92	$35.03	$34.53	$34.74	$29.74	404,416
2019-04-09	$35.02	$35.17	$34.81	$34.98	$29.95	451,957
2019-04-08	$35.09	$35.43	$35.03	$35.24	$30.17	282,899
2019-04-05	$35.11	$35.76	$35.11	$35.22	$30.15	553,442
2019-04-04	$34.42	$35.24	$34.42	$35.01	$29.97	268,499
2019-04-03	$34.56	$35.02	$34.28	$34.48	$29.52	498,860
2019-04-02	$34.85	$34.93	$34.32	$34.50	$29.54	441,983
2019-04-01	$34.30	$34.86	$34.30	$34.78	$29.78	429,962
2019-03-29	$34.57	$34.72	$33.96	$34.15	$29.24	514,199
2019-03-28	$33.75	$34.53	$33.75	$34.42	$29.47	541,599
2019-03-27	$33.71	$34.09	$33.58	$33.62	$28.78	546,941
2019-03-26	$32.95	$33.74	$32.91	$33.70	$28.85	560,268
2019-03-25	$32.74	$33.31	$32.66	$32.83	$28.11	486,242
2019-03-22	$33.22	$33.49	$32.85	$32.86	$28.13	717,756
2019-03-21	$32.76	$33.40	$32.60	$33.33	$28.53	585,395
2019-03-20	$33.26	$33.29	$32.51	$32.94	$28.20	1,042,735
2019-03-19	$34.68	$34.70	$33.12	$33.33	$28.53	876,079
2019-03-18	$34.51	$34.96	$34.43	$34.82	$29.81	505,275
2019-03-15	$34.73	$35.11	$34.36	$34.42	$29.47	789,457
2019-03-14	$35.10	$35.11	$34.53	$34.73	$29.73	464,391
2019-03-13	$34.98	$35.46	$34.90	$35.13	$30.07	480,237
2019-03-12	$35.20	$35.31	$34.40	$34.83	$29.82	509,740
2019-03-11	$33.96	$35.34	$33.92	$35.12	$30.07	1,012,857
2019-03-08	$33.47	$34.01	$33.24	$33.96	$29.07	608,352
2019-03-07	$33.49	$33.91	$33.29	$33.65	$28.81	657,381
2019-03-06	$33.41	$33.79	$33.25	$33.53	$28.71	545,279
2019-03-05	$33.74	$33.91	$33.33	$33.39	$28.59	610,700
2019-03-04	$34.58	$34.93	$33.76	$33.78	$28.92	440,750
2019-03-01	$34.82	$34.91	$34.48	$34.53	$29.56	349,739
2019-02-28	$34.51	$34.63	$34.08	$34.53	$29.56	594,999
2019-02-27	$34.85	$35.04	$34.46	$34.51	$29.54	445,914
2019-02-26	$34.74	$35.16	$34.47	$34.88	$29.86	657,201
2019-02-25	$35.25	$35.45	$34.81	$34.84	$29.83	543,765
2019-02-22	$34.92	$35.03	$34.55	$35.00	$29.96	706,215
2019-02-21	$35.07	$35.39	$34.68	$34.88	$29.86	572,790
2019-02-20	$34.88	$35.37	$34.84	$35.07	$30.02	417,865
2019-02-19	$34.45	$35.28	$34.27	$34.87	$29.85	674,589
2019-02-15	$35.12	$35.29	$34.15	$34.46	$29.50	753,391
2019-02-14	$34.91	$35.28	$34.46	$35.06	$30.02	621,379
2019-02-13	$34.33	$35.02	$34.33	$34.97	$29.94	609,845
2019-02-12	$34.12	$34.76	$33.91	$34.41	$29.46	588,877
2019-02-11	$34.05	$34.49	$33.64	$33.91	$29.03	737,707
2019-02-08	$34.51	$34.72	$33.50	$34.17	$29.25	1,173,556
2019-02-07	$35.25	$35.45	$33.25	$34.54	$29.57	2,483,331
2019-02-06	$33.82	$34.05	$33.08	$33.20	$28.42	822,400
2019-02-05	$33.61	$34.08	$33.42	$33.79	$28.93	591,262
2019-02-04	$33.04	$33.74	$32.71	$33.71	$28.86	460,203
2019-02-01	$33.00	$33.36	$32.43	$33.01	$28.26	425,742
2019-01-31	$33.73	$33.73	$32.52	$32.92	$28.18	521,606
2019-01-30	$33.35	$33.76	$32.66	$33.65	$28.81	516,860
2019-01-29	$32.90	$33.49	$32.80	$33.35	$28.55	375,775
2019-01-28	$32.25	$32.93	$32.00	$32.91	$28.17	466,600
2019-01-25	$32.19	$32.77	$31.94	$32.46	$27.79	367,997
2019-01-24	$32.62	$32.62	$31.99	$32.01	$27.40	381,571
2019-01-23	$32.87	$33.09	$32.06	$32.51	$27.83	694,763
2019-01-22	$33.08	$33.17	$32.57	$32.79	$28.07	780,222
2019-01-18	$32.28	$33.13	$32.22	$33.10	$28.34	1,017,728
2019-01-17	$31.47	$32.05	$31.23	$31.92	$27.33	751,018
2019-01-16	$31.05	$31.58	$30.89	$31.12	$26.64	315,529
2019-01-15	$31.29	$31.29	$30.59	$30.96	$26.50	302,073
2019-01-14	$31.03	$31.49	$30.86	$31.21	$26.72	503,166
2019-01-11	$31.23	$31.62	$30.11	$31.30	$26.80	449,881
2019-01-10	$31.51	$31.65	$31.14	$31.30	$26.80	527,304
2019-01-09	$31.00	$31.83	$30.95	$31.65	$27.10	796,715
2019-01-08	$30.48	$30.96	$30.41	$30.92	$26.47	762,788
2019-01-07	$30.05	$30.78	$29.74	$30.24	$25.89	595,517
2019-01-04	$29.50	$30.21	$29.50	$30.17	$25.83	422,597
2019-01-03	$30.03	$30.03	$29.02	$29.17	$24.97	586,952
2019-01-02	$29.16	$30.27	$29.16	$30.17	$25.83	666,498
2018-12-31	$30.17	$30.18	$29.23	$29.54	$25.29	649,296
2018-12-28	$30.16	$30.53	$29.73	$30.05	$25.65	472,164
2018-12-27	$29.47	$30.15	$29.25	$30.05	$25.65	755,770
2018-12-26	$29.18	$30.14	$28.96	$30.07	$25.66	381,561
2018-12-24	$29.33	$29.54	$28.67	$29.11	$24.85	209,583
2018-12-21	$30.21	$30.72	$29.33	$29.40	$25.09	1,501,267
2018-12-20	$30.02	$30.68	$29.91	$30.08	$25.67	648,661
2018-12-19	$30.50	$30.89	$30.02	$30.23	$25.80	629,338
2018-12-18	$30.91	$31.38	$30.56	$30.65	$26.16	664,305
2018-12-17	$30.02	$31.20	$29.85	$30.84	$26.32	764,285
2018-12-14	$30.77	$31.06	$29.89	$30.04	$25.64	1,179,940
2018-12-13	$32.23	$32.23	$30.98	$31.01	$26.47	1,172,057
2018-12-12	$32.44	$32.49	$31.90	$31.92	$27.24	479,155
2018-12-11	$32.23	$32.62	$31.73	$31.97	$27.29	722,375
2018-12-10	$31.20	$31.95	$31.00	$31.74	$27.09	872,662
2018-12-07	$32.14	$32.48	$30.91	$31.05	$26.50	654,548
2018-12-06	$31.27	$32.44	$31.14	$32.42	$27.67	938,604
2018-12-04	$32.50	$32.66	$31.14	$31.83	$27.17	1,521,467
2018-12-03	$34.32	$34.65	$33.21	$33.30	$28.42	433,303
2018-11-30	$33.19	$34.24	$33.19	$33.86	$28.90	441,570
2018-11-29	$33.84	$34.13	$33.29	$33.34	$28.46	410,185
2018-11-28	$33.16	$34.04	$32.98	$34.03	$29.04	673,713
2018-11-27	$33.59	$33.73	$32.93	$33.12	$28.27	684,430
2018-11-26	$33.81	$34.09	$33.60	$33.85	$28.89	562,239
2018-11-23	$33.35	$33.71	$33.35	$33.44	$28.54	182,604
2018-11-21	$33.23	$33.93	$32.88	$33.70	$28.76	653,040
2018-11-20	$33.71	$33.77	$32.95	$33.13	$28.28	612,594
2018-11-19	$33.40	$34.24	$33.05	$34.15	$29.15	724,451
2018-11-16	$33.25	$33.64	$32.86	$33.44	$28.54	659,524
2018-11-15	$32.76	$33.62	$32.52	$33.53	$28.62	598,229
2018-11-14	$32.97	$33.29	$32.62	$33.02	$28.18	574,641
2018-11-13	$32.97	$33.28	$32.44	$32.69	$27.90	822,879
2018-11-12	$33.18	$33.64	$32.87	$32.93	$28.11	596,750
2018-11-09	$33.32	$33.58	$33.04	$33.23	$28.36	707,963
2018-11-08	$33.40	$33.69	$32.88	$33.36	$28.47	355,998
2018-11-07	$33.38	$33.87	$32.58	$33.41	$28.52	688,532
2018-11-06	$32.91	$33.52	$32.90	$33.18	$28.32	616,490
2018-11-05	$32.73	$33.17	$31.86	$33.05	$28.21	1,764,000
2018-11-02	$32.81	$33.21	$32.37	$32.71	$27.92	1,192,371
2018-11-01	$32.26	$32.82	$31.72	$32.68	$27.89	1,066,456
2018-10-31	$33.21	$33.80	$32.10	$32.19	$27.47	1,439,177
2018-10-30	$31.78	$32.87	$31.42	$32.78	$27.98	973,182
2018-10-29	$32.15	$32.40	$31.08	$31.42	$26.82	1,039,833
2018-10-26	$32.52	$32.56	$31.29	$31.65	$27.01	1,538,723
2018-10-25	$32.64	$33.51	$32.12	$32.94	$28.11	1,406,415
2018-10-24	$34.09	$34.40	$32.43	$32.48	$27.72	1,489,818
2018-10-23	$33.34	$34.13	$32.46	$33.90	$28.93	1,414,522
2018-10-22	$33.39	$34.38	$32.92	$33.94	$28.97	1,776,184
2018-10-19	$34.00	$34.00	$31.66	$33.47	$28.57	2,494,503
2018-10-18	$33.26	$33.26	$32.27	$32.38	$27.64	1,692,593
2018-10-17	$33.84	$34.21	$32.44	$33.35	$28.46	1,178,764
2018-10-16	$33.15	$33.81	$32.89	$33.62	$28.69	1,409,984
2018-10-15	$32.23	$32.92	$31.83	$32.74	$27.94	1,190,952
2018-10-12	$32.97	$32.97	$32.04	$32.22	$27.50	1,186,605
2018-10-11	$33.08	$33.56	$32.32	$32.45	$27.70	926,632
2018-10-10	$33.97	$34.19	$32.98	$33.05	$28.21	816,161
2018-10-09	$34.24	$34.95	$33.99	$34.06	$29.07	769,036
2018-10-08	$34.10	$34.34	$33.66	$34.23	$29.22	468,411
2018-10-05	$33.78	$34.65	$33.40	$34.15	$29.15	1,617,676
2018-10-04	$35.58	$35.59	$34.85	$35.08	$29.94	612,436
2018-10-03	$35.15	$35.76	$35.01	$35.57	$30.36	689,179
2018-10-02	$35.95	$35.95	$34.98	$35.03	$29.90	727,364
2018-10-01	$35.65	$35.88	$35.34	$35.71	$30.48	768,323
2018-09-28	$35.15	$35.50	$34.90	$35.35	$30.17	684,445
2018-09-27	$35.65	$36.00	$35.25	$35.40	$30.14	750,087
2018-09-26	$35.10	$35.85	$34.95	$35.35	$30.09	574,450
2018-09-25	$35.45	$35.50	$34.90	$35.15	$29.92	1,088,621
2018-09-24	$35.45	$35.75	$34.90	$35.25	$30.01	815,994
2018-09-21	$36.55	$36.75	$35.50	$35.60	$30.31	1,574,933
2018-09-20	$37.00	$37.15	$36.50	$36.60	$31.16	590,755
2018-09-19	$36.95	$37.15	$36.25	$36.80	$31.33	658,659
2018-09-18	$36.60	$37.15	$36.20	$36.85	$31.37	703,657
2018-09-17	$40.80	$40.80	$36.05	$36.60	$31.16	876,400
2018-09-14	$37.45	$38.30	$37.35	$37.70	$32.10	558,638
2018-09-13	$38.60	$39.30	$37.28	$37.55	$31.97	936,647
2018-09-12	$39.05	$39.05	$37.95	$38.60	$32.86	667,175
2018-09-11	$40.40	$40.65	$38.65	$38.80	$33.03	1,234,920
2018-09-10	$37.50	$40.73	$37.25	$40.65	$34.61	2,443,200
2018-09-07	$37.25	$37.85	$36.85	$37.25	$31.71	538,584
2018-09-06	$37.30	$37.50	$36.92	$37.35	$31.80	585,073
2018-09-05	$36.45	$37.35	$36.25	$37.30	$31.75	475,476
2018-09-04	$37.00	$37.00	$36.28	$36.55	$31.12	534,011
2018-08-31	$36.80	$37.15	$36.72	$37.05	$31.54	481,672
2018-08-30	$37.05	$37.40	$36.90	$36.95	$31.46	540,997
2018-08-29	$36.90	$37.10	$36.38	$37.00	$31.50	754,697
2018-08-28	$37.35	$37.45	$36.50	$36.70	$31.24	709,016
2018-08-27	$36.90	$37.40	$36.90	$37.15	$31.63	866,137
2018-08-24	$37.25	$37.40	$36.70	$36.80	$31.33	644,791
2018-08-23	$37.15	$37.35	$36.70	$37.05	$31.54	525,365
2018-08-22	$36.90	$37.30	$36.85	$37.15	$31.63	831,788
2018-08-21	$36.75	$37.70	$36.45	$36.95	$31.46	911,916
2018-08-20	$36.75	$36.94	$36.23	$36.85	$31.37	1,000,231
2018-08-17	$36.75	$36.85	$36.08	$36.65	$31.20	1,411,969
2018-08-16	$37.00	$37.42	$36.73	$36.80	$31.33	421,704
2018-08-15	$36.75	$37.20	$36.00	$36.75	$31.29	657,691
2018-08-14	$37.25	$37.50	$36.90	$36.95	$31.46	512,468
2018-08-13	$37.00	$37.30	$36.65	$37.10	$31.58	443,804
2018-08-10	$36.90	$37.45	$36.55	$37.10	$31.58	610,692
2018-08-09	$36.80	$37.23	$36.40	$37.05	$31.54	462,052
2018-08-08	$36.55	$36.90	$36.17	$36.75	$31.29	462,496
2018-08-07	$36.35	$36.73	$36.11	$36.60	$31.16	1,120,167
2018-08-06	$36.10	$36.30	$35.60	$36.20	$30.82	1,731,954
2018-08-03	$37.75	$37.80	$36.15	$36.25	$30.86	1,490,541
2018-08-02	$37.25	$38.05	$36.98	$37.80	$32.18	734,364
2018-08-01	$37.30	$37.60	$36.35	$37.45	$31.88	797,616
2018-07-31	$36.40	$37.45	$36.28	$37.25	$31.71	613,587
2018-07-30	$36.45	$37.10	$36.20	$36.35	$30.95	734,655
2018-07-27	$35.90	$36.70	$35.81	$36.35	$30.95	1,364,386
2018-07-26	$36.55	$36.85	$35.08	$36.05	$30.69	2,100,739
2018-07-25	$36.30	$36.70	$35.10	$36.60	$31.16	1,948,389
2018-07-24	$42.45	$42.80	$35.25	$36.15	$30.78	4,948,112
2018-07-23	$39.45	$40.30	$39.00	$40.15	$34.18	2,178,260
2018-07-20	$37.90	$39.60	$37.80	$39.35	$33.50	1,960,552
2018-07-19	$37.25	$38.20	$37.00	$38.10	$32.44	1,002,493
2018-07-18	$36.85	$37.60	$36.45	$37.30	$31.75	1,174,158
2018-07-17	$35.95	$36.80	$35.90	$36.60	$31.16	1,181,245
2018-07-16	$37.35	$37.80	$35.35	$35.85	$30.52	1,788,513
2018-07-13	$37.70	$38.33	$37.03	$37.15	$31.63	1,491,991
2018-07-12	$37.65	$37.90	$37.45	$37.65	$32.05	764,925
2018-07-11	$36.85	$38.10	$36.50	$37.55	$31.97	1,084,517
2018-07-10	$38.55	$38.90	$37.14	$38.15	$32.48	842,805
2018-07-09	$37.65	$38.70	$37.60	$38.40	$32.69	733,885
2018-07-06	$37.55	$38.40	$37.35	$37.90	$32.27	474,655
2018-07-05	$37.75	$38.00	$36.85	$37.60	$32.01	901,524
2018-07-03	$37.90	$38.40	$37.35	$37.55	$31.97	322,474
2018-07-02	$37.35	$38.25	$37.30	$37.65	$32.05	564,756
2018-06-29	$37.65	$38.10	$37.40	$37.55	$31.97	705,419
2018-06-28	$37.35	$37.75	$36.95	$37.50	$31.85	720,439
2018-06-27	$38.00	$38.30	$37.30	$37.55	$31.89	714,331
2018-06-26	$38.00	$38.35	$37.20	$37.85	$32.15	646,917
2018-06-25	$39.50	$39.50	$37.90	$38.00	$32.27	876,636
2018-06-22	$40.45	$40.92	$39.60	$39.80	$33.80	1,467,044
2018-06-21	$40.10	$40.60	$39.45	$40.25	$34.18	1,266,764
2018-06-20	$39.10	$40.35	$38.50	$40.00	$33.97	1,666,733
2018-06-19	$38.50	$39.15	$37.55	$39.05	$33.17	922,589
2018-06-18	$39.05	$40.20	$38.42	$38.85	$33.00	925,647
2018-06-15	$38.30	$39.25	$38.25	$39.10	$33.21	962,095
2018-06-14	$39.15	$39.20	$38.05	$38.50	$32.70	960,717
2018-06-13	$39.80	$40.25	$39.08	$39.10	$33.21	882,627
2018-06-12	$39.35	$39.75	$38.85	$39.65	$33.67	567,537
2018-06-11	$38.15	$39.50	$38.05	$39.20	$33.29	898,772
2018-06-08	$37.40	$38.38	$37.35	$38.20	$32.44	703,944
2018-06-07	$37.05	$37.30	$36.50	$37.25	$31.64	897,217
2018-06-06	$37.90	$38.35	$36.40	$37.00	$31.42	1,473,464
2018-06-05	$38.20	$38.85	$37.25	$37.45	$31.81	1,368,381
2018-06-04	$39.65	$39.80	$38.30	$38.35	$32.57	1,424,013
2018-06-01	$39.55	$40.10	$38.98	$39.65	$33.67	731,435
2018-05-31	$39.90	$40.00	$38.75	$39.20	$33.29	756,009
2018-05-30	$39.10	$40.17	$38.88	$39.85	$33.84	678,684
2018-05-29	$38.60	$39.25	$38.30	$39.00	$33.12	584,190
2018-05-25	$38.60	$39.25	$37.50	$39.00	$33.12	610,673
2018-05-24	$38.25	$38.95	$38.15	$38.65	$32.83	723,520
2018-05-23	$38.20	$38.20	$37.40	$38.20	$32.44	721,333
2018-05-22	$39.80	$40.05	$38.17	$38.30	$32.53	1,125,874
2018-05-21	$38.15	$39.35	$38.15	$38.95	$33.08	1,096,685
2018-05-18	$37.40	$38.25	$36.35	$37.95	$32.23	1,240,634
2018-05-17	$36.50	$37.65	$36.20	$37.35	$31.72	1,158,719
2018-05-16	$36.30	$36.80	$36.05	$36.50	$31.00	744,778
2018-05-15	$37.00	$37.05	$36.00	$36.40	$30.91	927,145
2018-05-14	$36.90	$37.50	$36.85	$37.15	$31.55	1,272,163
2018-05-11	$36.20	$37.20	$36.10	$36.85	$31.30	1,017,911
2018-05-10	$35.75	$36.50	$35.75	$36.05	$30.62	662,421
2018-05-09	$35.45	$35.73	$35.35	$35.55	$30.19	518,611
2018-05-08	$34.75	$35.73	$34.75	$35.45	$30.11	574,090
2018-05-07	$34.70	$35.25	$34.70	$34.85	$29.60	839,052
2018-05-04	$34.85	$35.20	$34.48	$34.70	$29.47	1,321,573
2018-05-03	$34.90	$35.15	$34.15	$35.00	$29.73	779,893
2018-05-02	$34.10	$35.80	$33.80	$35.00	$29.73	2,003,203
2018-05-01	$34.20	$34.35	$33.90	$34.10	$28.96	633,007
2018-04-30	$34.90	$35.17	$34.25	$34.30	$29.13	822,380
2018-04-27	$34.60	$35.05	$34.28	$34.90	$29.64	1,015,866
2018-04-26	$34.75	$35.25	$33.20	$34.00	$28.88	1,824,848
2018-04-25	$34.60	$35.40	$34.38	$34.70	$29.47	1,704,018
2018-04-24	$36.15	$36.50	$34.30	$34.70	$29.47	1,552,644
2018-04-23	$36.10	$36.53	$35.35	$35.85	$30.45	1,233,339
2018-04-20	$37.25	$37.50	$35.78	$36.00	$30.57	2,865,913
2018-04-19	$37.90	$38.30	$37.30	$37.55	$31.89	1,397,619
2018-04-18	$37.50	$38.10	$37.35	$37.95	$32.23	1,117,273
2018-04-17	$37.90	$38.15	$36.92	$37.25	$31.64	1,072,212
2018-04-16	$36.35	$37.85	$36.30	$37.40	$31.76	1,256,931
2018-04-13	$36.25	$36.59	$35.85	$36.20	$30.74	1,062,128
2018-04-12	$36.20	$36.65	$36.05	$36.35	$30.81	916,908
2018-04-11	$35.90	$36.35	$35.40	$36.05	$30.56	642,609
2018-04-10	$35.30	$36.30	$35.30	$36.05	$30.56	1,072,601
2018-04-09	$35.70	$35.85	$34.92	$35.00	$29.67	795,174
2018-04-06	$36.50	$36.80	$34.80	$35.55	$30.13	1,404,916
2018-04-05	$36.90	$37.05	$35.33	$36.45	$30.90	1,529,639
2018-04-04	$36.40	$38.60	$35.85	$36.90	$31.28	1,314,146
2018-04-03	$36.50	$37.45	$36.45	$36.90	$31.28	1,032,193
2018-04-02	$37.05	$37.55	$35.65	$35.90	$30.43	1,016,624
2018-03-29	$36.35	$36.95	$36.30	$36.50	$30.94	764,392
2018-03-28	$35.60	$36.61	$34.95	$36.10	$30.60	1,048,841
2018-03-27	$37.70	$37.70	$35.45	$35.65	$30.22	1,112,863
2018-03-26	$37.95	$38.30	$36.75	$37.55	$31.83	785,253
2018-03-23	$38.30	$38.65	$37.35	$37.45	$31.74	975,739
2018-03-22	$39.05	$39.40	$38.15	$38.15	$32.34	622,461
2018-03-21	$39.00	$39.65	$39.00	$39.25	$33.27	686,331
2018-03-20	$39.25	$39.48	$38.95	$39.15	$33.19	1,152,559
2018-03-19	$39.10	$39.70	$38.75	$39.20	$33.23	666,488
2018-03-16	$38.65	$39.25	$38.50	$39.10	$33.14	563,796
2018-03-15	$38.65	$39.30	$38.50	$38.55	$32.68	949,700
2018-03-14	$39.05	$39.40	$38.30	$38.40	$32.55	632,591
2018-03-13	$39.00	$39.30	$38.95	$39.00	$33.06	643,610
2018-03-12	$39.00	$39.30	$38.80	$38.95	$33.02	638,397
2018-03-09	$37.60	$39.35	$37.50	$39.05	$33.10	830,951
2018-03-08	$37.60	$37.90	$37.10	$37.50	$31.79	468,464
2018-03-07	$37.05	$38.00	$36.45	$37.60	$31.87	635,533
2018-03-06	$37.60	$37.80	$37.25	$37.50	$31.79	649,294
2018-03-05	$38.00	$38.00	$37.10	$37.35	$31.66	913,878
2018-03-02	$37.25	$38.20	$36.95	$38.10	$32.30	1,045,831
2018-03-01	$37.15	$38.00	$36.75	$37.50	$31.79	955,706
2018-02-28	$38.00	$38.10	$37.15	$37.25	$31.58	720,465
2018-02-27	$38.75	$39.20	$37.83	$37.95	$32.17	635,207
2018-02-26	$38.30	$38.80	$37.95	$38.75	$32.85	695,284
2018-02-23	$38.45	$38.85	$37.65	$38.00	$32.21	685,930
2018-02-22	$38.50	$39.05	$38.15	$38.30	$32.47	686,041
2018-02-21	$38.25	$39.13	$38.15	$38.50	$32.63	710,912
2018-02-20	$38.20	$38.52	$37.80	$38.15	$32.34	729,836
2018-02-16	$38.20	$39.30	$38.10	$38.55	$32.68	688,289
2018-02-15	$38.65	$39.00	$37.05	$38.40	$32.55	1,278,202
2018-02-14	$38.35	$38.88	$38.00	$38.55	$32.68	1,060,372
2018-02-13	$36.15	$38.92	$35.75	$38.80	$32.89	2,112,966
2018-02-12	$36.55	$36.85	$35.75	$36.20	$30.69	1,593,590
2018-02-09	$36.65	$36.80	$35.35	$36.35	$30.81	1,111,113
2018-02-08	$38.30	$41.00	$36.25	$36.25	$30.73	1,118,193
2018-02-07	$38.05	$38.85	$36.88	$38.30	$32.47	977,395
2018-02-06	$36.75	$38.65	$36.00	$38.25	$32.42	974,378
2018-02-05	$39.55	$40.10	$37.60	$37.65	$31.91	1,389,069
2018-02-02	$40.35	$40.65	$39.50	$39.90	$33.82	977,608
2018-02-01	$40.55	$40.85	$40.10	$40.55	$34.37	1,116,052
2018-01-31	$41.05	$42.35	$40.00	$40.70	$34.50	1,207,985
2018-01-30	$42.80	$42.80	$40.30	$40.70	$34.50	2,272,670
2018-01-29	$43.00	$43.95	$42.65	$42.90	$36.36	1,498,157
2018-01-26	$42.25	$42.95	$42.05	$42.85	$36.32	830,479
2018-01-25	$41.95	$42.20	$41.45	$42.05	$35.64	603,880
2018-01-24	$41.95	$42.25	$41.55	$41.95	$35.56	721,626
2018-01-23	$41.85	$42.15	$41.30	$41.90	$35.52	422,092
2018-01-22	$41.30	$41.80	$40.90	$41.80	$35.43	632,309
2018-01-19	$41.05	$41.65	$40.90	$41.40	$35.09	560,842
2018-01-18	$40.65	$41.25	$40.40	$40.90	$34.67	624,951
2018-01-17	$40.80	$40.80	$40.05	$40.55	$34.37	734,660
2018-01-16	$40.10	$41.10	$39.65	$40.50	$34.33	1,163,506
2018-01-12	$40.15	$40.35	$39.50	$39.90	$33.82	428,674
2018-01-11	$39.35	$40.30	$39.35	$40.10	$33.99	715,666
2018-01-10	$40.10	$40.58	$39.35	$39.45	$33.44	1,240,400
2018-01-09	$39.90	$40.45	$39.70	$40.40	$34.25	649,202
2018-01-08	$38.35	$39.73	$38.20	$39.50	$33.48	1,102,129
2018-01-05	$39.20	$39.20	$37.90	$38.25	$32.42	1,011,120
2018-01-04	$39.10	$39.45	$38.40	$38.45	$32.59	547,089
2018-01-03	$38.90	$39.05	$38.50	$38.80	$32.89	674,860
2018-01-02	$39.05	$39.30	$38.50	$38.90	$32.97	829,557
2017-12-29	$39.20	$39.45	$38.60	$38.65	$32.76	493,272
2017-12-28	$39.50	$39.80	$38.98	$39.20	$33.17	427,102
2017-12-27	$39.50	$39.60	$37.85	$39.50	$33.42	251,515
2017-12-26	$39.60	$39.85	$39.35	$39.45	$33.38	280,087
2017-12-22	$39.10	$39.85	$38.95	$39.65	$33.55	315,229
2017-12-21	$39.25	$39.50	$38.70	$39.00	$33.00	359,306
2017-12-20	$39.15	$39.50	$38.95	$39.25	$33.21	482,720
2017-12-19	$38.80	$38.98	$38.60	$38.85	$32.87	373,653
2017-12-18	$38.65	$38.92	$38.35	$38.80	$32.83	529,958
2017-12-15	$37.95	$38.75	$37.95	$38.35	$32.45	952,566
2017-12-14	$38.70	$38.85	$37.75	$37.95	$32.11	580,869
2017-12-13	$38.35	$39.15	$38.30	$38.70	$32.75	497,092
2017-12-12	$38.15	$38.35	$38.00	$38.10	$32.24	307,810
2017-12-11	$38.80	$38.95	$37.90	$38.00	$32.15	495,233
2017-12-08	$38.50	$38.95	$38.25	$38.90	$32.91	798,368
2017-12-07	$37.40	$38.35	$37.35	$38.20	$32.32	756,279
2017-12-06	$37.05	$37.65	$36.75	$37.50	$31.73	368,474
2017-12-05	$37.35	$37.60	$36.80	$37.05	$31.35	561,817
2017-12-04	$38.50	$38.95	$37.25	$37.35	$31.60	829,707
2017-12-01	$38.10	$38.25	$36.90	$38.00	$32.15	979,100
2017-11-30	$37.30	$38.45	$37.10	$38.20	$32.32	1,127,000
2017-11-29	$36.40	$37.20	$36.40	$37.10	$31.39	1,065,000
2017-11-28	$35.40	$36.43	$35.30	$36.35	$30.76	865,494
2017-11-27	$35.15	$35.40	$34.78	$35.25	$29.83	563,615
2017-11-24	$35.40	$35.60	$35.00	$35.13	$29.72	196,498
2017-11-22	$34.95	$35.55	$34.80	$35.20	$29.78	832,869
2017-11-21	$34.45	$34.95	$34.05	$34.95	$29.57	594,600
2017-11-20	$33.65	$34.30	$33.55	$34.25	$28.98	739,254
2017-11-17	$34.10	$34.10	$33.50	$33.70	$28.51	674,288
2017-11-16	$33.75	$34.30	$33.55	$34.10	$28.85	926,819
2017-11-15	$34.20	$34.45	$33.45	$33.65	$28.47	575,542
2017-11-14	$33.80	$34.45	$33.80	$34.30	$29.02	349,939
2017-11-13	$34.30	$34.55	$33.95	$34.00	$28.77	680,437
2017-11-10	$34.40	$34.70	$34.25	$34.35	$29.06	625,892
2017-11-09	$34.80	$35.05	$34.30	$34.45	$29.15	475,029
2017-11-08	$34.30	$35.00	$33.55	$34.90	$29.53	1,030,086
2017-11-07	$34.80	$35.10	$34.30	$34.45	$29.15	1,060,449
2017-11-06	$35.00	$35.45	$34.75	$34.95	$29.57	1,131,549
2017-11-03	$36.05	$36.05	$34.90	$35.05	$29.66	1,131,716
2017-11-02	$35.15	$36.10	$35.00	$36.05	$30.50	1,392,424
2017-11-01	$35.80	$36.20	$35.12	$35.25	$29.83	841,184
2017-10-31	$35.95	$36.08	$35.55	$35.65	$30.16	850,087
2017-10-30	$36.70	$36.80	$35.65	$35.80	$30.29	787,189
2017-10-27	$36.20	$37.05	$36.20	$36.75	$31.10	951,054
2017-10-26	$35.65	$36.65	$35.65	$36.55	$30.93	897,848
2017-10-25	$35.40	$35.50	$34.70	$35.45	$30.00	1,091,150
2017-10-24	$35.20	$35.60	$35.05	$35.30	$29.87	972,292
2017-10-23	$35.75	$35.85	$34.85	$35.05	$29.66	886,732
2017-10-20	$35.05	$37.20	$34.30	$35.65	$30.16	1,804,265
2017-10-19	$35.25	$36.05	$35.10	$35.60	$30.12	1,806,487
2017-10-18	$34.90	$35.80	$34.85	$35.40	$29.95	1,655,445
2017-10-17	$34.20	$34.80	$34.00	$34.70	$29.36	1,458,306
2017-10-16	$33.90	$34.23	$33.40	$34.20	$28.94	1,735,690
2017-10-13	$36.15	$36.20	$34.55	$34.55	$29.23	1,494,821
2017-10-12	$35.70	$36.20	$35.55	$36.15	$30.59	1,154,256
2017-10-11	$35.35	$35.85	$35.25	$35.65	$30.16	689,379
2017-10-10	$35.00	$35.60	$34.50	$35.40	$29.95	852,200
2017-10-09	$35.70	$35.90	$35.28	$35.55	$30.08	1,184,082
2017-10-06	$35.70	$35.78	$35.30	$35.70	$30.21	768,491
2017-10-05	$35.55	$35.73	$35.15	$35.60	$30.12	904,909
2017-10-04	$36.35	$36.38	$35.47	$35.55	$30.08	771,997
2017-10-03	$36.25	$36.45	$35.75	$36.40	$30.80	1,070,385
2017-10-02	$36.85	$37.00	$35.85	$36.30	$30.71	1,052,570
2017-09-29	$36.15	$36.60	$35.85	$36.55	$30.93	701,652
2017-09-28	$36.15	$36.30	$35.90	$36.00	$30.40	380,527
2017-09-27	$35.45	$36.20	$35.40	$36.10	$30.49	751,685
2017-09-26	$35.00	$35.50	$34.75	$35.45	$29.94	710,115
2017-09-25	$35.40	$35.45	$34.50	$34.80	$29.39	1,246,774
2017-09-22	$35.75	$35.90	$35.40	$35.55	$30.02	568,922
2017-09-21	$35.40	$35.90	$35.00	$35.75	$30.19	888,581
2017-09-20	$34.75	$35.45	$34.75	$35.30	$29.81	608,267
2017-09-19	$34.80	$35.10	$34.53	$34.65	$29.26	578,730
2017-09-18	$34.75	$35.00	$34.65	$34.65	$29.26	639,702
2017-09-15	$34.10	$34.75	$34.00	$34.70	$29.30	797,847
2017-09-14	$33.90	$34.15	$33.55	$34.05	$28.76	781,725
2017-09-13	$34.40	$34.40	$33.68	$33.85	$28.59	1,029,881
2017-09-12	$34.20	$34.60	$34.05	$34.40	$29.05	699,800
2017-09-11	$34.80	$35.10	$33.54	$34.05	$28.76	1,319,899
2017-09-08	$34.00	$35.00	$33.85	$34.75	$29.35	1,355,508
2017-09-07	$33.40	$34.30	$33.30	$34.10	$28.80	1,115,782
2017-09-06	$33.15	$33.55	$33.10	$33.30	$28.12	774,800
2017-09-05	$33.30	$33.80	$32.85	$33.15	$28.00	1,249,500
2017-09-01	$33.25	$33.85	$33.20	$33.45	$28.25	914,496
2017-08-31	$33.45	$33.45	$32.85	$33.10	$27.95	936,020
2017-08-30	$33.25	$33.75	$33.20	$33.45	$28.25	1,401,246
2017-08-29	$32.55	$33.78	$32.25	$33.40	$28.21	1,331,586
2017-08-28	$32.00	$32.98	$32.00	$32.70	$27.62	1,018,357
2017-08-25	$31.10	$31.98	$30.95	$31.80	$26.86	531,992
2017-08-24	$31.45	$31.75	$30.80	$31.00	$26.18	726,855
2017-08-23	$31.65	$31.73	$31.10	$31.40	$26.52	1,034,884
2017-08-22	$31.10	$31.40	$30.63	$31.40	$26.52	743,312
2017-08-21	$30.95	$31.55	$30.75	$31.10	$26.26	720,713
2017-08-18	$30.55	$30.90	$30.31	$30.80	$26.01	539,067
2017-08-17	$30.80	$31.20	$30.60	$30.70	$25.93	641,244
2017-08-16	$31.10	$31.60	$30.90	$30.95	$26.14	398,200
2017-08-15	$31.05	$31.50	$30.95	$31.05	$26.22	516,600
2017-08-14	$31.15	$31.40	$30.80	$31.15	$26.31	830,796
2017-08-11	$30.10	$30.75	$29.95	$30.45	$25.72	649,135
2017-08-10	$30.25	$30.45	$29.85	$30.00	$25.34	792,108
2017-08-09	$29.95	$30.40	$29.68	$30.35	$25.63	341,204
2017-08-08	$30.10	$30.45	$29.85	$30.10	$25.42	401,473
2017-08-07	$30.05	$30.35	$29.75	$30.10	$25.42	502,409
2017-08-04	$29.60	$30.40	$29.55	$30.00	$25.34	581,884
2017-08-03	$29.25	$29.63	$29.15	$29.50	$24.91	630,382
2017-08-02	$29.20	$29.40	$29.03	$29.15	$24.62	367,044
2017-08-01	$29.80	$29.80	$29.05	$29.25	$24.70	674,070
2017-07-31	$30.05	$30.20	$29.45	$29.65	$25.04	672,389
2017-07-28	$29.85	$30.20	$29.80	$29.95	$25.29	634,147
2017-07-27	$31.55	$31.65	$29.58	$29.85	$25.21	953,052
2017-07-26	$31.30	$31.68	$30.95	$31.45	$26.56	1,181,487
2017-07-25	$32.45	$32.45	$30.40	$31.15	$26.31	3,299,600
2017-07-24	$29.55	$29.70	$28.65	$29.20	$24.66	754,507
2017-07-21	$29.50	$29.65	$29.20	$29.55	$24.96	466,022
2017-07-20	$29.10	$29.48	$28.90	$29.40	$24.83	528,749
2017-07-19	$29.20	$29.25	$28.75	$29.05	$24.53	334,537
2017-07-18	$29.50	$29.50	$28.55	$29.05	$24.53	541,319
2017-07-17	$29.50	$29.85	$29.30	$29.55	$24.96	825,181
2017-07-14	$29.45	$29.60	$29.30	$29.45	$24.87	435,596
2017-07-13	$29.55	$29.60	$29.15	$29.40	$24.83	467,468
2017-07-12	$29.20	$29.63	$29.10	$29.45	$24.87	587,891
2017-07-11	$29.10	$29.25	$28.75	$28.90	$24.41	746,440
2017-07-10	$29.95	$30.80	$29.03	$29.10	$24.58	1,143,732
2017-07-07	$29.45	$29.75	$29.30	$29.75	$25.12	583,296
2017-07-06	$29.65	$29.80	$29.30	$29.35	$24.79	503,941
2017-07-05	$29.95	$30.08	$29.73	$29.85	$25.21	511,314
2017-07-03	$29.50	$30.00	$29.50	$29.85	$25.21	242,180
2017-06-30	$29.65	$29.65	$29.10	$29.35	$24.79	464,883
2017-06-29	$29.85	$30.13	$29.35	$29.60	$24.94	493,407
2017-06-28	$29.50	$30.00	$29.45	$29.75	$25.06	531,531
2017-06-27	$29.25	$29.85	$29.10	$29.30	$24.69	792,928
2017-06-26	$28.85	$29.25	$28.85	$29.20	$24.60	490,585
2017-06-23	$28.60	$28.85	$28.50	$28.80	$24.26	579,025
2017-06-22	$28.35	$28.65	$28.28	$28.55	$24.05	272,475
2017-06-21	$28.75	$28.80	$28.35	$28.45	$23.97	393,542
2017-06-20	$29.05	$29.65	$28.75	$28.80	$24.26	366,953
2017-06-19	$29.30	$29.65	$29.00	$29.15	$24.56	743,819
2017-06-16	$29.30	$29.43	$28.65	$29.00	$24.43	831,786
2017-06-15	$28.75	$29.53	$28.55	$29.45	$24.81	408,261
2017-06-14	$29.50	$29.60	$29.00	$29.20	$24.60	678,913
2017-06-13	$29.45	$30.10	$29.35	$29.50	$24.85	813,985
2017-06-12	$29.00	$29.95	$28.90	$29.45	$24.81	830,044
2017-06-09	$28.85	$29.20	$28.65	$29.00	$24.43	1,020,914
2017-06-08	$28.75	$28.90	$28.50	$28.80	$24.26	755,568
2017-06-07	$28.25	$28.95	$28.15	$28.75	$24.22	1,041,662
2017-06-06	$28.00	$28.35	$27.85	$28.10	$23.67	440,225
2017-06-05	$27.75	$28.40	$27.65	$28.20	$23.76	830,858
2017-06-02	$27.40	$28.10	$27.25	$27.85	$23.46	629,593
2017-06-01	$27.35	$27.49	$27.13	$27.35	$23.04	1,083,744
2017-05-31	$27.30	$27.40	$26.93	$27.25	$22.96	336,394
2017-05-30	$26.85	$27.45	$26.65	$27.25	$22.96	584,253
2017-05-26	$27.60	$27.60	$26.85	$27.00	$22.75	402,822
2017-05-25	$27.40	$27.73	$27.00	$27.55	$23.21	940,733
2017-05-24	$27.05	$27.50	$26.95	$27.30	$23.00	749,169
2017-05-23	$26.30	$27.30	$26.05	$27.05	$22.79	1,183,033
2017-05-22	$25.90	$26.40	$25.65	$26.35	$22.20	826,485
2017-05-19	$25.80	$26.13	$25.80	$25.85	$21.78	567,289
2017-05-18	$25.25	$26.15	$25.15	$25.80	$21.74	781,199
2017-05-17	$25.80	$25.95	$25.20	$25.20	$21.23	865,269
2017-05-16	$26.00	$26.35	$25.70	$26.10	$21.99	686,214
2017-05-15	$25.85	$26.10	$25.75	$25.95	$21.86	432,098
2017-05-12	$26.10	$26.20	$25.75	$25.75	$21.69	664,665
2017-05-11	$26.30	$26.40	$25.90	$26.10	$21.99	577,929
2017-05-10	$26.40	$26.50	$26.05	$26.45	$22.28	893,039
2017-05-09	$26.60	$26.80	$26.30	$26.40	$22.24	667,390
2017-05-08	$26.75	$27.30	$26.45	$26.50	$22.33	617,852
2017-05-05	$26.90	$27.10	$26.65	$26.70	$22.49	636,609
2017-05-04	$27.35	$27.35	$26.75	$26.95	$22.71	499,392
2017-05-03	$27.25	$27.35	$26.60	$27.15	$22.87	857,398
2017-05-02	$27.05	$27.35	$26.90	$27.25	$22.96	673,463
2017-05-01	$27.45	$27.45	$26.93	$27.05	$22.79	721,676
2017-04-28	$27.85	$27.85	$27.05	$27.30	$23.00	771,606
2017-04-27	$27.65	$28.00	$27.50	$27.80	$23.42	784,331
2017-04-26	$27.55	$28.15	$27.49	$27.65	$23.30	1,078,358
2017-04-25	$28.00	$28.60	$27.55	$27.60	$23.25	1,531,753
2017-04-24	$27.65	$28.30	$27.43	$27.95	$23.55	2,121,552
2017-04-21	$27.95	$30.20	$26.25	$27.15	$22.87	25,019
2017-04-20	$24.75	$25.20	$24.53	$25.10	$21.15	1,250,042
2017-04-19	$24.70	$25.00	$24.55	$24.65	$20.77	961,638
2017-04-18	$24.60	$24.70	$24.40	$24.60	$20.73	670,089
2017-04-17	$24.35	$24.80	$24.20	$24.75	$20.85	1,006,790
2017-04-13	$24.95	$25.25	$24.30	$24.35	$20.51	1,005,359
2017-04-12	$25.95	$25.95	$25.05	$25.20	$21.23	856,089
2017-04-11	$26.40	$26.58	$25.88	$26.00	$21.85	1,483,035
2017-04-10	$25.80	$26.60	$25.55	$26.60	$22.36	2,497,386
2017-04-07	$25.35	$25.55	$25.10	$25.45	$21.39	689,774
2017-04-06	$25.80	$26.00	$25.10	$25.45	$21.39	1,253,591
2017-04-05	$26.20	$26.50	$25.75	$25.80	$21.68	967,684
2017-04-04	$26.05	$26.45	$25.88	$26.05	$21.90	923,897
2017-04-03	$26.35	$26.95	$25.90	$26.10	$21.94	693,204
2017-03-31	$26.05	$26.40	$25.80	$26.20	$22.02	334,694
2017-03-30	$26.00	$26.25	$25.75	$26.10	$21.94	467,407
2017-03-29	$25.85	$26.25	$25.65	$26.00	$21.85	544,944
2017-03-28	$25.50	$26.15	$25.35	$26.00	$21.85	638,702
2017-03-27	$25.55	$25.98	$25.30	$25.55	$21.47	616,769
2017-03-24	$26.85	$26.85	$25.80	$26.05	$21.90	525,305
2017-03-23	$26.45	$26.85	$26.20	$26.25	$22.06	438,589
2017-03-22	$26.65	$26.95	$26.40	$26.50	$22.27	373,784
2017-03-21	$27.35	$27.35	$26.30	$26.70	$22.44	593,303
2017-03-20	$27.35	$27.50	$26.80	$27.05	$22.74	484,886
2017-03-17	$27.45	$27.70	$27.20	$27.35	$22.99	953,036
2017-03-16	$27.60	$27.78	$27.35	$27.60	$23.20	354,294
2017-03-15	$27.15	$27.80	$27.00	$27.60	$23.20	570,587
2017-03-14	$27.05	$27.15	$26.63	$27.05	$22.74	570,047
2017-03-13	$27.35	$27.55	$27.20	$27.20	$22.86	991,655
2017-03-10	$27.10	$27.40	$26.85	$27.35	$22.99	384,242
2017-03-09	$27.20	$27.55	$26.75	$26.90	$22.61	458,503
2017-03-08	$27.05	$27.35	$26.90	$27.10	$22.78	564,455
2017-03-07	$27.55	$27.83	$26.95	$27.00	$22.69	677,175
2017-03-06	$27.20	$27.65	$27.15	$27.55	$23.16	491,144
2017-03-03	$27.50	$27.75	$27.25	$27.45	$23.07	587,862
2017-03-02	$28.50	$28.55	$27.45	$27.60	$23.20	864,052
2017-03-01	$28.25	$28.80	$28.20	$28.55	$24.00	836,955
2017-02-28	$28.10	$28.10	$27.65	$28.00	$23.53	8,709
2017-02-27	$27.80	$28.30	$27.60	$28.15	$23.66	5,210
2017-02-24	$26.95	$27.85	$26.95	$27.80	$23.37	477,167
2017-02-23	$27.45	$27.60	$27.00	$27.35	$22.99	518,093
2017-02-22	$27.40	$27.63	$27.30	$27.50	$23.11	412,796
2017-02-21	$27.95	$28.05	$27.40	$27.50	$23.11	503,617
2017-02-17	$27.85	$28.00	$27.63	$27.85	$23.41	427,295
2017-02-16	$28.05	$28.35	$27.65	$27.90	$23.45	634,858
2017-02-15	$27.35	$28.20	$27.15	$27.95	$23.49	1,135,987
2017-02-14	$28.25	$28.25	$27.20	$27.35	$22.99	1,123,968
2017-02-13	$28.45	$28.60	$27.90	$28.25	$23.74	682,388
2017-02-10	$28.10	$28.25	$27.55	$28.25	$23.74	697,010
2017-02-09	$27.55	$28.15	$27.35	$27.45	$23.07	1,010,731
2017-02-08	$27.50	$27.60	$26.80	$27.60	$23.20	1,349,337
2017-02-07	$28.00	$28.05	$27.40	$27.50	$23.11	471,804
2017-02-06	$28.00	$28.20	$27.75	$28.00	$23.53	459,840
2017-02-03	$27.95	$28.15	$27.70	$27.90	$23.45	730,997
2017-02-02	$27.95	$28.25	$27.50	$27.75	$23.32	616,373
2017-02-01	$28.45	$28.65	$28.00	$28.15	$23.66	1,249,848
2017-01-31	$28.90	$29.00	$27.60	$28.10	$23.62	2,371,985
2017-01-30	$27.50	$27.85	$27.00	$27.80	$23.37	1,148,512
2017-01-27	$27.10	$27.65	$26.70	$27.55	$23.16	1,038,937
2017-01-26	$27.40	$27.40	$26.80	$27.05	$22.74	887,731
2017-01-25	$27.05	$27.65	$27.05	$27.55	$23.16	888,370
2017-01-24	$26.40	$27.10	$26.40	$26.90	$22.61	493,006
2017-01-23	$26.35	$26.60	$26.20	$26.35	$22.15	555,948
2017-01-20	$26.75	$26.90	$26.40	$26.50	$22.27	585,531
2017-01-19	$27.15	$27.30	$26.60	$26.70	$22.44	793,205
2017-01-18	$26.65	$27.00	$26.60	$27.00	$22.69	327,059
2017-01-17	$27.00	$27.25	$26.55	$26.60	$22.36	469,546
2017-01-13	$27.00	$27.60	$27.00	$27.25	$22.90	600,617
2017-01-12	$27.05	$27.25	$26.80	$27.00	$22.69	729,202
2017-01-11	$27.05	$27.25	$26.60	$27.05	$22.74	575,878
2017-01-10	$26.80	$27.30	$26.75	$27.05	$22.74	605,077
2017-01-09	$26.95	$27.10	$26.65	$26.80	$22.53	453,331
2017-01-06	$27.05	$27.50	$26.85	$26.95	$22.65	723,645
2017-01-05	$27.70	$27.85	$26.95	$27.10	$22.78	884,592
2017-01-04	$27.85	$28.10	$27.50	$27.90	$23.45	763,330
2017-01-03	$27.25	$27.85	$27.15	$27.70	$23.28	859,805
2016-12-30	$27.35	$27.50	$26.90	$26.95	$22.65	464,686
2016-12-29	$27.30	$27.60	$27.18	$27.30	$22.95	228,125
2016-12-28	$27.75	$27.95	$27.18	$27.30	$22.90	357,605
2016-12-27	$27.50	$27.98	$27.50	$27.80	$23.31	448,995
2016-12-23	$27.50	$27.83	$27.35	$27.55	$23.11	406,136
2016-12-22	$27.60	$27.75	$27.28	$27.40	$22.98	473,684
2016-12-21	$27.70	$27.80	$27.10	$27.60	$23.15	590,200
2016-12-20	$27.65	$28.10	$27.35	$27.75	$23.27	621,487
2016-12-19	$27.15	$27.79	$27.10	$27.50	$23.06	1,245,664
2016-12-16	$27.30	$27.43	$26.40	$27.20	$22.81	1,437,482
2016-12-15	$27.65	$28.10	$27.35	$27.70	$23.23	1,138,050
2016-12-14	$27.60	$28.20	$27.30	$27.55	$23.11	1,750,151
2016-12-13	$28.05	$28.25	$27.10	$27.60	$23.15	1,054,465
2016-12-12	$27.75	$28.10	$27.40	$28.05	$23.52	1,031,566
2016-12-09	$28.90	$29.05	$27.55	$27.75	$23.27	1,544,403
2016-12-08	$28.50	$28.90	$28.16	$28.75	$24.11	1,200,432
2016-12-07	$27.90	$28.50	$27.65	$28.30	$23.73	945,637
2016-12-06	$28.00	$28.00	$27.28	$27.85	$23.36	759,776
2016-12-05	$27.90	$28.00	$27.65	$27.90	$23.40	805,585
2016-12-02	$27.75	$27.95	$27.40	$27.70	$23.23	1,574,945
2016-12-01	$27.20	$27.90	$26.95	$27.75	$23.27	1,124,559
2016-11-30	$26.95	$27.43	$26.95	$27.05	$22.69	852,978
2016-11-29	$27.25	$27.45	$26.85	$26.95	$22.60	760,651
2016-11-28	$27.45	$27.50	$26.85	$27.20	$22.81	727,050
2016-11-25	$27.15	$27.60	$26.65	$27.40	$22.98	267,884
2016-11-23	$26.85	$27.25	$26.78	$26.98	$22.62	477,558
2016-11-22	$27.40	$27.40	$26.63	$26.80	$22.48	828,638
2016-11-21	$27.15	$27.45	$27.15	$27.25	$22.85	622,108
2016-11-18	$27.00	$27.30	$26.70	$27.10	$22.73	752,346
2016-11-17	$26.80	$27.10	$26.63	$26.90	$22.56	756,974
2016-11-16	$26.65	$27.00	$25.85	$26.65	$22.35	997,009
2016-11-15	$26.40	$26.93	$25.85	$26.65	$22.35	1,146,787
2016-11-14	$25.65	$26.63	$25.65	$26.20	$21.97	1,089,989
2016-11-11	$25.75	$26.10	$25.45	$26.10	$21.89	1,329,215
2016-11-10	$26.05	$26.30	$25.75	$25.90	$21.72	1,978,315
2016-11-09	$24.65	$25.91	$24.65	$25.75	$21.60	1,184,238
2016-11-08	$24.80	$25.38	$24.65	$25.15	$21.09	768,233
2016-11-07	$24.45	$25.10	$24.35	$24.85	$20.84	574,948
2016-11-04	$23.90	$24.68	$23.70	$24.15	$20.25	1,251,519
2016-11-03	$24.20	$24.40	$23.70	$23.90	$20.04	772,574
2016-11-02	$24.30	$24.50	$23.80	$24.10	$20.21	815,025
2016-11-01	$24.20	$24.30	$23.95	$24.15	$20.25	796,436
2016-10-31	$24.15	$24.30	$24.00	$24.05	$20.17	539,223
2016-10-28	$24.50	$24.55	$23.95	$24.10	$20.21	1,001,085
2016-10-27	$24.25	$24.70	$24.15	$24.55	$20.59	920,218
2016-10-26	$24.10	$24.70	$23.70	$24.15	$20.25	1,266,969
2016-10-25	$23.70	$24.25	$23.70	$24.10	$20.21	817,674
2016-10-24	$23.30	$23.80	$23.20	$23.68	$19.86	873,689
2016-10-21	$21.45	$23.20	$21.45	$23.10	$19.37	1,952,674
2016-10-20	$22.75	$23.00	$22.55	$22.70	$19.04	947,295
2016-10-19	$22.85	$23.20	$22.50	$22.80	$19.12	539,216
2016-10-18	$22.85	$23.05	$22.48	$22.95	$19.25	731,544
2016-10-17	$22.95	$22.95	$22.48	$22.65	$19.00	564,934
2016-10-14	$23.41	$23.41	$22.67	$22.89	$19.20	1,059,925
2016-10-13	$23.39	$23.48	$23.07	$23.26	$19.51	1,231,764
2016-10-12	$23.97	$23.97	$23.66	$23.75	$19.92	530,522
2016-10-11	$23.97	$24.09	$23.72	$23.88	$20.03	612,822
2016-10-10	$23.92	$24.18	$23.92	$24.08	$20.19	577,706
2016-10-07	$23.70	$24.05	$23.50	$23.85	$20.00	808,109
2016-10-06	$23.26	$23.94	$23.25	$23.85	$20.00	627,558
2016-10-05	$23.44	$23.78	$23.28	$23.76	$19.93	814,550
2016-10-04	$23.80	$23.83	$23.38	$23.58	$19.78	519,268
2016-10-03	$23.02	$23.72	$22.92	$23.60	$19.79	810,800
2016-09-30	$23.52	$23.61	$23.18	$23.27	$19.52	696,203
2016-09-29	$23.10	$23.63	$23.10	$23.39	$19.62	584,035
2016-09-28	$22.68	$23.25	$22.49	$23.23	$19.43	778,410
2016-09-27	$22.67	$22.74	$22.47	$22.72	$19.01	855,906
2016-09-26	$22.55	$22.85	$22.44	$22.72	$19.01	561,699
2016-09-23	$22.94	$23.02	$22.16	$22.71	$19.00	1,140,822
2016-09-22	$23.28	$23.43	$22.75	$22.94	$19.19	1,365,992
2016-09-21	$23.44	$23.66	$22.98	$23.26	$19.46	530,833
2016-09-20	$23.74	$23.86	$23.30	$23.31	$19.50	524,025
2016-09-19	$23.84	$24.06	$23.68	$23.69	$19.82	618,571
2016-09-16	$23.93	$24.03	$23.61	$23.65	$19.78	1,135,500
2016-09-15	$23.16	$24.02	$23.16	$23.92	$20.01	738,544
2016-09-14	$23.09	$23.36	$22.94	$23.30	$19.49	1,096,317
2016-09-13	$23.22	$23.37	$22.96	$23.15	$19.37	330,519
2016-09-12	$23.26	$23.50	$22.98	$23.50	$19.66	450,802
2016-09-09	$23.74	$23.76	$23.14	$23.17	$19.38	614,621
2016-09-08	$23.68	$23.89	$23.56	$23.86	$19.96	410,188
2016-09-07	$23.30	$23.72	$23.25	$23.68	$19.81	478,855
2016-09-06	$23.18	$23.42	$23.11	$23.31	$19.50	569,536
2016-09-02	$23.27	$23.47	$23.16	$23.18	$19.39	272,072
2016-09-01	$23.26	$23.35	$22.90	$23.29	$19.48	422,041
2016-08-31	$23.27	$23.38	$22.91	$23.08	$19.31	501,588
2016-08-30	$23.10	$23.25	$23.04	$23.25	$19.45	374,025
2016-08-29	$23.22	$23.35	$23.07	$23.17	$19.38	375,324
2016-08-26	$23.46	$23.68	$22.99	$23.10	$19.32	825,790
2016-08-25	$24.10	$24.21	$23.24	$23.46	$19.62	847,257
2016-08-24	$24.31	$24.70	$24.22	$24.30	$20.33	957,459
2016-08-23	$23.95	$24.49	$23.74	$24.36	$20.38	1,199,793
2016-08-22	$23.77	$24.05	$23.63	$23.89	$19.98	397,118
2016-08-19	$23.44	$24.15	$22.74	$23.91	$20.00	660,314
2016-08-18	$23.29	$23.61	$23.19	$23.45	$19.62	516,852
2016-08-17	$23.40	$23.62	$23.22	$23.33	$19.52	311,583
2016-08-16	$23.07	$23.51	$22.95	$23.42	$19.59	855,410
2016-08-15	$23.35	$23.58	$22.98	$23.05	$19.28	992,152
2016-08-12	$23.58	$23.91	$23.26	$23.40	$19.57	545,073
2016-08-11	$23.67	$24.04	$23.48	$23.58	$19.72	797,672
2016-08-10	$23.90	$24.09	$23.43	$23.56	$19.71	965,496
2016-08-09	$24.38	$24.64	$23.74	$23.86	$19.96	974,702
2016-08-08	$24.72	$24.95	$24.34	$24.35	$20.37	554,404
2016-08-05	$24.03	$24.79	$24.03	$24.74	$20.70	1,039,943
2016-08-04	$24.31	$24.64	$23.88	$23.94	$20.03	426,544
2016-08-03	$24.14	$24.50	$24.08	$24.23	$20.27	721,045
2016-08-02	$24.96	$25.19	$24.18	$24.23	$20.27	778,324
2016-08-01	$25.24	$25.34	$24.82	$24.96	$20.88	504,767
2016-07-29	$25.13	$25.38	$24.80	$25.12	$21.01	605,962
2016-07-28	$24.65	$25.31	$24.49	$25.11	$21.00	978,741
2016-07-27	$24.60	$24.94	$24.47	$24.70	$20.66	616,281
2016-07-26	$24.47	$25.18	$24.26	$24.61	$20.59	658,875
2016-07-25	$25.10	$25.47	$24.19	$24.38	$20.39	1,505,378
2016-07-22	$24.34	$25.49	$24.34	$25.26	$21.13	1,541,345
2016-07-21	$23.90	$24.45	$23.45	$24.11	$20.17	626,856
2016-07-20	$24.08	$24.28	$23.88	$24.02	$20.09	415,758
2016-07-19	$24.56	$24.56	$22.65	$24.12	$20.18	489,887
2016-07-18	$24.18	$24.59	$22.99	$24.42	$20.43	597,860
2016-07-15	$24.69	$25.12	$24.14	$24.51	$20.50	578,954
2016-07-14	$24.90	$25.18	$24.51	$24.52	$20.51	661,287
2016-07-13	$24.25	$24.93	$23.82	$24.84	$20.78	799,562
2016-07-12	$23.57	$24.29	$23.57	$24.22	$20.26	644,729
2016-07-11	$23.64	$23.99	$23.64	$23.81	$19.92	478,743
2016-07-08	$23.19	$23.99	$22.94	$23.82	$19.93	844,239
2016-07-07	$23.04	$23.51	$22.86	$23.06	$19.29	495,780
2016-07-06	$22.92	$23.27	$22.36	$23.18	$19.39	778,329
2016-07-05	$23.23	$23.32	$22.74	$23.03	$19.22	746,895
2016-07-01	$22.99	$23.35	$22.81	$23.32	$19.46	479,597
2016-06-30	$22.56	$23.08	$22.22	$22.97	$19.17	916,716
2016-06-29	$22.32	$22.91	$22.10	$22.40	$18.69	1,218,362
2016-06-28	$21.82	$22.09	$21.69	$22.04	$18.39	934,979
2016-06-27	$21.88	$22.16	$21.35	$21.71	$18.11	935,608
2016-06-24	$21.56	$22.14	$21.56	$22.05	$18.40	1,387,227
2016-06-23	$22.38	$22.52	$22.07	$22.40	$18.69	887,510
2016-06-22	$22.31	$22.39	$21.71	$22.15	$18.48	1,552,707
2016-06-21	$22.25	$22.99	$22.02	$22.31	$18.61	6,337,953
2016-06-20	$24.69	$25.15	$24.48	$24.68	$20.59	505,771
2016-06-17	$23.97	$24.37	$23.87	$24.35	$20.32	983,265
2016-06-16	$23.76	$23.96	$23.39	$23.90	$19.94	512,235
2016-06-15	$23.98	$24.40	$23.70	$23.87	$19.92	761,386
2016-06-14	$24.50	$24.67	$23.76	$23.98	$20.01	826,585
2016-06-13	$24.55	$24.70	$24.35	$24.56	$20.49	589,434
2016-06-10	$24.68	$24.92	$24.07	$24.58	$20.51	714,876
2016-06-09	$25.02	$25.17	$24.60	$24.92	$20.79	608,505
2016-06-08	$25.12	$25.40	$24.97	$25.18	$21.01	859,956
2016-06-07	$25.08	$25.44	$24.82	$25.01	$20.87	1,485,683
2016-06-06	$25.30	$25.74	$25.14	$25.62	$21.38	775,480
2016-06-03	$24.60	$25.31	$23.72	$25.23	$21.05	1,372,751
2016-06-02	$24.92	$24.98	$24.50	$24.86	$20.74	676,933
2016-06-01	$24.73	$25.02	$24.37	$25.00	$20.86	887,659
2016-05-31	$24.56	$24.96	$24.56	$24.89	$20.77	907,423
2016-05-27	$24.40	$24.69	$24.28	$24.55	$20.48	495,426
2016-05-26	$24.26	$24.57	$23.96	$24.41	$20.37	506,518
2016-05-25	$23.61	$24.44	$23.40	$24.27	$20.25	1,075,250
2016-05-24	$23.09	$23.76	$22.94	$23.57	$19.67	802,046
2016-05-23	$23.64	$23.77	$23.01	$23.03	$19.22	698,235
2016-05-20	$23.55	$23.70	$23.37	$23.56	$19.66	689,101
2016-05-19	$23.24	$23.66	$23.11	$23.39	$19.52	1,054,762
2016-05-18	$23.71	$24.04	$23.37	$23.39	$19.52	785,641
2016-05-17	$23.33	$24.40	$23.33	$23.76	$19.82	1,331,750
2016-05-16	$23.69	$23.91	$23.30	$23.39	$19.52	678,631
2016-05-13	$24.48	$24.48	$23.35	$23.66	$19.74	936,283
2016-05-12	$24.82	$25.09	$24.46	$24.64	$20.56	403,834
2016-05-11	$25.01	$25.29	$24.74	$24.80	$20.69	534,591
2016-05-10	$25.14	$25.56	$24.98	$25.14	$20.97	581,798
2016-05-09	$24.63	$25.08	$24.34	$24.94	$20.81	924,743
2016-05-06	$24.53	$25.29	$24.36	$25.25	$21.07	670,944
2016-05-05	$24.90	$25.02	$24.50	$24.60	$20.53	413,950
2016-05-04	$25.17	$25.53	$24.83	$24.87	$20.75	673,161
2016-05-03	$25.24	$25.38	$24.83	$25.33	$21.13	557,748
2016-05-02	$25.45	$25.60	$25.06	$25.44	$21.23	706,726
2016-04-29	$26.04	$26.12	$24.96	$25.34	$21.14	1,045,370
2016-04-28	$26.51	$26.77	$26.06	$26.18	$21.84	485,202
2016-04-27	$26.38	$26.91	$25.63	$26.61	$22.20	686,620
2016-04-26	$26.17	$26.59	$25.63	$26.27	$21.92	710,208
2016-04-25	$26.02	$26.28	$25.48	$25.74	$21.48	582,886
2016-04-22	$25.68	$26.46	$25.54	$26.18	$21.84	1,452,484
2016-04-21	$24.84	$26.73	$24.08	$25.73	$21.47	4,117,636
2016-04-20	$28.36	$28.80	$27.64	$28.46	$23.75	863,711
2016-04-19	$28.23	$28.77	$27.99	$28.48	$23.76	742,624
2016-04-18	$27.42	$28.20	$27.26	$28.05	$23.40	655,774
2016-04-15	$27.57	$27.87	$27.35	$27.43	$22.89	560,269
2016-04-14	$27.72	$27.90	$27.39	$27.56	$22.99	436,130
2016-04-13	$26.75	$27.88	$26.75	$27.70	$23.06	626,926
2016-04-12	$26.31	$26.66	$26.07	$26.49	$22.05	509,923
2016-04-11	$26.21	$26.57	$26.03	$26.24	$21.85	442,716
2016-04-08	$26.11	$26.78	$26.02	$26.16	$21.78	521,145
2016-04-07	$26.34	$26.59	$25.58	$25.88	$21.55	838,135
2016-04-06	$26.51	$26.74	$25.65	$26.54	$22.10	461,739
2016-04-05	$26.82	$27.00	$26.44	$26.51	$22.07	511,414
2016-04-04	$26.99	$27.52	$26.33	$27.08	$22.55	606,996
2016-04-01	$27.04	$27.04	$26.32	$26.92	$22.41	334,875
2016-03-31	$27.11	$27.28	$26.95	$27.16	$22.61	328,912
2016-03-30	$27.22	$27.44	$26.92	$27.21	$22.65	534,797
2016-03-29	$26.53	$27.32	$26.26	$27.31	$22.74	474,669
2016-03-28	$27.42	$27.42	$26.25	$26.50	$22.06	704,332
2016-03-24	$27.06	$27.31	$26.16	$27.31	$22.74	261,073
2016-03-23	$27.28	$27.74	$27.15	$27.28	$22.71	347,082
2016-03-22	$27.39	$27.62	$27.22	$27.31	$22.74	394,320
2016-03-21	$27.52	$27.95	$27.45	$27.62	$22.99	481,495
2016-03-18	$27.15	$27.87	$27.09	$27.64	$23.01	760,681
2016-03-17	$26.77	$27.48	$26.65	$27.11	$22.57	760,503
2016-03-16	$26.26	$26.86	$26.21	$26.73	$22.25	469,904
2016-03-15	$26.55	$26.65	$26.10	$26.45	$22.02	412,837
2016-03-14	$26.56	$26.88	$26.09	$26.74	$22.26	654,646
2016-03-11	$27.59	$27.79	$27.42	$27.54	$22.93	332,904
2016-03-10	$27.51	$27.60	$26.97	$27.41	$22.82	782,761
2016-03-09	$26.83	$27.51	$26.22	$27.44	$22.84	654,509
2016-03-08	$27.23	$27.46	$26.60	$26.64	$22.18	645,643
2016-03-07	$27.23	$27.73	$26.85	$27.48	$22.88	1,217,156
2016-03-04	$26.51	$27.85	$26.51	$27.29	$22.72	916,212
2016-03-03	$25.76	$26.59	$25.68	$26.51	$22.07	1,756,790
2016-03-02	$26.74	$27.05	$25.50	$25.65	$21.35	1,962,629
2016-03-01	$26.70	$27.04	$26.45	$26.72	$22.25	1,770,595
2016-02-29	$27.25	$27.29	$26.31	$26.55	$22.10	783,857
2016-02-26	$26.83	$27.11	$26.66	$26.91	$22.40	525,333
2016-02-25	$26.74	$27.24	$26.15	$26.75	$22.27	594,950
2016-02-24	$26.32	$26.91	$25.96	$26.69	$22.22	741,922
2016-02-23	$27.00	$27.13	$26.18	$26.69	$22.22	1,548,732
2016-02-22	$27.08	$27.25	$26.42	$26.50	$22.06	1,055,194
2016-02-19	$26.71	$26.80	$25.93	$26.20	$21.81	942,055
2016-02-18	$26.89	$27.06	$26.56	$26.84	$22.35	519,155
2016-02-17	$26.96	$27.30	$26.67	$26.86	$22.36	779,863
2016-02-16	$26.74	$26.98	$25.81	$26.87	$22.37	858,489
2016-02-12	$26.22	$26.68	$25.93	$26.58	$22.13	562,102
2016-02-11	$26.10	$26.49	$25.44	$25.90	$21.56	1,035,620
2016-02-10	$26.96	$27.24	$26.10	$26.42	$22.00	1,198,598
2016-02-09	$25.81	$27.01	$25.81	$26.91	$22.40	1,024,792
2016-02-08	$25.60	$26.62	$25.49	$26.22	$21.83	1,183,272
2016-02-05	$25.56	$26.03	$25.40	$25.93	$21.59	1,175,440
2016-02-04	$24.76	$26.03	$24.76	$25.71	$21.40	1,045,156
2016-02-03	$24.48	$25.05	$24.11	$24.76	$20.61	1,066,930
2016-02-02	$24.46	$24.50	$24.06	$24.31	$20.24	912,795
2016-02-01	$24.61	$24.72	$23.82	$24.58	$20.46	1,538,209
2016-01-29	$23.90	$25.15	$23.07	$24.15	$20.11	1,610,299
2016-01-28	$23.09	$23.30	$22.36	$22.82	$19.00	685,522
2016-01-27	$24.02	$24.27	$23.07	$23.18	$19.30	761,778
2016-01-26	$22.51	$24.27	$22.22	$24.18	$20.13	1,385,164
2016-01-25	$22.50	$22.63	$22.13	$22.26	$18.53	579,171
2016-01-22	$22.41	$23.04	$22.27	$22.52	$18.75	604,668
2016-01-21	$21.71	$22.66	$21.59	$22.21	$18.49	555,273
2016-01-20	$21.43	$21.93	$20.91	$21.69	$18.06	744,105
2016-01-19	$22.08	$22.31	$21.44	$21.78	$18.13	600,539
2016-01-15	$21.16	$21.84	$21.03	$21.76	$18.12	860,145
2016-01-14	$21.59	$22.75	$20.95	$21.76	$18.12	536,272
2016-01-13	$22.49	$22.53	$21.28	$21.41	$17.82	632,856
2016-01-12	$22.34	$22.71	$22.10	$22.50	$18.73	666,466
2016-01-11	$21.95	$22.33	$21.82	$22.30	$18.57	654,152
2016-01-08	$21.95	$22.23	$21.81	$21.91	$18.24	665,255
2016-01-07	$22.23	$22.75	$21.74	$21.91	$18.24	977,861
2016-01-06	$23.30	$23.63	$22.01	$22.81	$18.99	686,322
2016-01-05	$23.42	$23.83	$23.35	$23.57	$19.62	876,441
2016-01-04	$23.74	$23.74	$23.01	$23.31	$19.41	1,177,476
2015-12-31	$23.15	$23.95	$22.96	$23.39	$19.47	690,684
2015-12-30	$23.12	$23.39	$22.90	$23.34	$19.43	691,035
2015-12-29	$23.30	$23.48	$22.89	$23.23	$19.29	722,096
2015-12-28	$23.15	$23.40	$22.72	$23.12	$19.20	509,646
2015-12-24	$23.21	$23.43	$23.10	$23.29	$19.34	222,686
2015-12-23	$23.23	$23.52	$23.13	$23.23	$19.29	480,552
2015-12-22	$22.84	$23.13	$22.63	$23.09	$19.17	666,477
2015-12-21	$22.66	$23.12	$22.45	$22.69	$18.84	1,001,142
2015-12-18	$24.27	$24.29	$22.64	$22.66	$18.82	2,704,097
2015-12-17	$25.23	$25.81	$24.67	$24.68	$20.49	948,661
2015-12-16	$24.97	$25.32	$24.70	$25.23	$20.95	642,969
2015-12-15	$24.65	$24.89	$24.51	$24.75	$20.55	574,445
2015-12-14	$24.55	$24.83	$24.20	$24.56	$20.39	824,556
2015-12-11	$24.72	$24.98	$24.30	$24.63	$20.45	967,237
2015-12-10	$24.88	$25.61	$24.88	$25.15	$20.88	622,837
2015-12-09	$24.70	$25.05	$24.40	$24.64	$20.46	570,926
2015-12-08	$24.98	$25.10	$24.64	$24.77	$20.57	441,046
2015-12-07	$26.02	$26.07	$25.05	$25.15	$20.88	664,075
2015-12-04	$25.57	$26.03	$25.25	$26.01	$21.60	781,683
2015-12-03	$26.37	$26.57	$25.56	$25.67	$21.32	602,104
2015-12-02	$26.05	$26.64	$25.83	$26.33	$21.86	1,115,073
2015-12-01	$26.44	$28.06	$26.44	$27.30	$22.67	552,395
2015-11-30	$28.18	$28.18	$26.80	$26.96	$22.39	669,504
2015-11-27	$27.71	$28.17	$27.61	$28.12	$23.35	134,798
2015-11-25	$27.77	$27.77	$27.35	$27.74	$23.04	314,054
2015-11-24	$27.28	$27.80	$27.20	$27.68	$22.99	449,490
2015-11-23	$27.13	$27.55	$27.05	$27.52	$22.85	468,136
2015-11-20	$27.30	$27.58	$27.15	$27.21	$22.60	440,183
2015-11-19	$26.62	$27.26	$26.51	$27.16	$22.55	676,501
2015-11-18	$26.55	$26.69	$26.20	$26.60	$22.09	495,622
2015-11-17	$25.77	$26.70	$25.59	$26.47	$21.98	596,554
2015-11-16	$25.84	$25.97	$25.07	$25.72	$21.36	1,025,781
2015-11-13	$26.41	$26.58	$25.68	$25.94	$21.54	781,699
2015-11-12	$27.45	$27.59	$26.39	$26.43	$21.95	608,452
2015-11-11	$27.88	$27.88	$27.48	$27.72	$23.02	388,326
2015-11-10	$27.23	$28.16	$27.23	$27.88	$23.15	814,566
2015-11-09	$27.96	$28.00	$26.79	$27.23	$22.61	900,104
2015-11-06	$27.54	$28.07	$27.40	$27.98	$23.23	467,017
2015-11-05	$27.51	$27.92	$27.04	$27.63	$22.94	591,118
2015-11-04	$27.39	$27.48	$27.03	$27.40	$22.75	539,775
2015-11-03	$27.20	$27.33	$26.99	$27.26	$22.64	497,196
2015-11-02	$26.45	$27.31	$26.13	$27.10	$22.50	542,600
2015-10-30	$26.55	$26.71	$26.29	$26.46	$21.97	419,599
2015-10-29	$25.64	$26.51	$25.57	$26.46	$21.97	535,615
2015-10-28	$25.87	$26.04	$25.15	$25.64	$21.29	1,390,864
2015-10-27	$27.40	$27.40	$25.63	$25.87	$21.48	1,539,201
2015-10-26	$27.44	$27.81	$27.24	$27.63	$22.94	789,760
2015-10-23	$26.76	$27.43	$26.71	$27.41	$22.76	1,420,136
2015-10-22	$27.39	$27.39	$25.52	$26.61	$22.10	3,100,738
2015-10-21	$28.04	$28.29	$27.33	$27.61	$22.93	1,798,920
2015-10-20	$26.86	$27.22	$26.81	$26.96	$22.39	803,689
2015-10-19	$26.28	$27.08	$26.28	$26.94	$22.37	1,126,906
2015-10-16	$26.09	$26.47	$26.01	$26.36	$21.89	1,087,060
2015-10-15	$26.07	$26.37	$25.11	$26.28	$21.82	555,538
2015-10-14	$25.63	$26.15	$25.11	$25.92	$21.52	867,522
2015-10-13	$26.82	$26.99	$25.58	$25.59	$21.25	834,052
2015-10-12	$27.12	$27.45	$26.69	$27.19	$22.58	470,124
2015-10-09	$26.36	$27.06	$26.23	$27.01	$22.43	781,345
2015-10-08	$25.66	$26.33	$25.53	$26.22	$21.77	787,973
2015-10-07	$25.39	$25.73	$24.88	$25.67	$21.32	909,381
2015-10-06	$25.48	$26.01	$25.39	$25.49	$21.17	845,265
2015-10-05	$25.45	$25.68	$25.16	$25.52	$21.19	1,179,299
2015-10-02	$25.19	$25.41	$24.99	$25.38	$21.08	874,928
2015-10-01	$25.15	$25.46	$24.96	$25.45	$21.13	663,024
2015-09-30	$25.68	$25.68	$25.08	$25.10	$20.79	605,591
2015-09-29	$25.56	$25.60	$25.15	$25.40	$21.04	738,623
2015-09-28	$25.75	$25.90	$25.48	$25.52	$21.14	481,578
2015-09-25	$25.92	$26.29	$25.70	$25.94	$21.49	784,473
2015-09-24	$26.54	$26.54	$25.54	$25.81	$21.38	907,688
2015-09-23	$27.16	$27.40	$26.85	$26.91	$22.29	517,862
2015-09-22	$28.03	$28.05	$27.11	$27.20	$22.53	652,426
2015-09-21	$28.52	$28.53	$27.98	$28.25	$23.40	728,028
2015-09-18	$28.12	$28.69	$27.98	$28.29	$23.44	1,035,573
2015-09-17	$28.21	$28.70	$28.05	$28.63	$23.72	824,998
2015-09-16	$28.13	$28.49	$27.95	$28.30	$23.45	578,565
2015-09-15	$27.61	$28.27	$27.45	$28.21	$23.37	438,883
2015-09-14	$27.67	$27.96	$27.51	$27.58	$22.85	477,851
2015-09-11	$27.56	$27.82	$27.46	$27.72	$22.96	520,270
2015-09-10	$27.35	$27.98	$27.20	$27.74	$22.98	1,245,894
2015-09-09	$27.31	$27.36	$26.79	$27.23	$22.56	1,057,879
2015-09-08	$27.17	$27.44	$26.62	$27.19	$22.53	651,757

Werner Enterprises Inc (WERN) News Headlines

Here are Monday's biggest analyst calls: Nvidia, Tesla, Delta, Skechers, Apple, Disney, Micron, Citi, Amazon & more

Here are the biggest calls on Wall Street on Monday.

cnbc.com April 1, 2024

Jim Cramer shares his thoughts on 3M, AT&T, Devon Energy, Deckers Outdoor, On Holding and J.B. Hunt

During the CNBC Investing Club's Morning Meeting on Monday, Jim Cramer offered his takes on stocks outside the Club portfolio, including AT&T and 3M.

cnbc.com April 1, 2024

Trucking firms tumble after JB Hunt, Knight-Swift signal longer road to recovery

None

reuters.com April 17, 2024

Recent Werner Enterprises Inc (WERN) News

Similar Companies to Werner Enterprises Inc (WERN) in the Trucking Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
TFI International Inc	TFII	Trucking	Industrials	28,000
Old Dominion Freight Line Inc	ODFL	Trucking	Industrials	23,000
Schneider National Inc - Class B	SNDR	Trucking	Industrials	20,000
Knight-Swift Transportation Holdings Inc - Class A	KNX	Trucking	Industrials	19,000
ArcBest Corp	ARCB	Trucking	Industrials	12,000
Werner Enterprises Inc	WERN	Trucking	Industrials	12,000
Roadrunner Transportation Systems Inc	RRTS	Trucking	Industrials	11,300
U.S. Xpress Enterprises Inc - Class A	USX	Trucking	Industrials	10,000
Saia Inc	SAIA	Trucking	Industrials	8,400
Heartland Express Inc	HTLD	Trucking	Industrials	8,400

Werner Enterprises Inc (WERN) Exchange: NASDAQ