Atlas Air Worldwide Holdings Inc (AAWW) Stock Profile

Data as of May 2, 2025

$102.48 ($0.00) 0.00%

Atlas Air Worldwide Holdings Inc - Daily Information

Click for more stock information on Atlas Air Worldwide Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$102.48
Previous Close	$102.48
High	$102.48
Low	$102.48
Adjusted Open	$102.48
Previous Adjusted Close	$102.48
Adjusted High	$102.48
Adjusted Low	$102.48

Invest in Atlas Air Worldwide Holdings Inc (AAWW)

Diversify your asset portfolio by buying gold.

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

Low correlation to stocks & bonds!

Key People Atlas Air Worldwide Holdings Inc

Employee	Position
John W. Dietrich	President, Chief Executive Officer & Director
James A. Forbes	Chief Operating Officer & Executive Vice President
Spencer Schwartz	Chief Financial Officer & Executive Vice President
Michael T. Steen	Chief Commercial Officer & Executive VP
Beverly K. Goulet	Director
Carol J. Zierhoffer	Director
Keith H. Mayer	Chief Accounting Officer, Senior VP & Controller
Dan Loh	Head-Investor Relations
Patricia Goodwin-Peters	Senior Vice President-Human Resources
Adam Richard Kokas	Secretary, Executive VP & General Counsel
Duncan J. McNabb	Chairman
Bobby J. Griffin	Independent Director
John K. Wulff	Independent Director
Timothy J. Bernlohr	Independent Director
Carol Boyd Hallett	Independent Director
Charles F. Bolden	Independent Director
Sheila A. Stamps	Independent Director

Company Profile Atlas Air Worldwide Holdings Inc

Exchange: NASDAQ

IPO Date: Aug. 10, 1995

Employees: 4,000

Sector: Industrials

Industry: Airports & Air Services

Website: Atlas Air Worldwide Holdings Inc Website

Address: 2000 Westchester Ave, Purchase, NY 10577, USA

Historical Stock Data for Atlas Air Worldwide Holdings Inc (AAWW)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-04-03	$102.48	$102.48	$102.48	$102.48	$102.48	1
2023-03-17	$102.48	$102.50	$102.47	$102.48	$102.48	1,527,211
2023-03-16	$102.43	$102.48	$102.43	$102.46	$102.46	996,196
2023-03-15	$102.42	$102.46	$102.39	$102.45	$102.45	2,699,793
2023-03-14	$100.10	$100.21	$99.20	$99.30	$99.30	918,980
2023-03-13	$99.61	$100.27	$99.12	$99.52	$99.52	572,623
2023-03-10	$100.48	$100.48	$99.67	$99.93	$99.93	577,335
2023-03-09	$100.47	$100.66	$99.90	$100.28	$100.28	768,328
2023-03-08	$100.04	$100.95	$99.60	$100.53	$100.53	356,868
2023-03-07	$98.89	$100.18	$98.81	$100.04	$100.04	659,326
2023-03-06	$99.75	$99.92	$97.75	$99.08	$99.08	1,505,656
2023-03-03	$100.34	$100.40	$99.59	$99.82	$99.82	1,165,723
2023-03-02	$100.65	$100.83	$100.03	$100.34	$100.34	825,776
2023-03-01	$100.61	$100.91	$99.53	$100.65	$100.65	1,059,629
2023-02-28	$101.43	$101.52	$100.79	$100.81	$100.81	1,007,295
2023-02-27	$101.85	$101.85	$101.30	$101.36	$101.36	830,242
2023-02-24	$101.55	$101.78	$101.55	$101.75	$101.75	435,398
2023-02-23	$101.75	$101.98	$101.43	$101.78	$101.78	815,327
2023-02-22	$101.80	$101.95	$101.18	$101.82	$101.82	368,884
2023-02-21	$102.01	$102.12	$101.71	$101.74	$101.74	303,439
2023-02-17	$102.17	$102.17	$101.89	$101.95	$101.95	300,575
2023-02-16	$102.20	$102.24	$101.85	$101.90	$101.90	462,050
2023-02-15	$102.20	$102.23	$102.08	$102.17	$102.17	239,153
2023-02-14	$102.20	$102.25	$102.20	$102.21	$102.21	239,479
2023-02-13	$102.18	$102.23	$102.18	$102.20	$102.20	211,042
2023-02-10	$102.18	$102.22	$102.12	$102.20	$102.20	356,404
2023-02-09	$102.20	$102.22	$102.14	$102.15	$102.15	310,065
2023-02-08	$102.18	$102.23	$102.15	$102.19	$102.19	266,659
2023-02-07	$102.22	$102.22	$102.16	$102.18	$102.18	159,136
2023-02-06	$102.10	$102.24	$102.10	$102.22	$102.22	236,039
2023-02-03	$102.24	$102.25	$102.07	$102.16	$102.16	707,684
2023-02-02	$102.20	$102.25	$102.18	$102.25	$102.25	333,934
2023-02-01	$102.21	$102.25	$102.13	$102.21	$102.21	346,820
2023-01-31	$102.25	$102.27	$102.12	$102.21	$102.21	504,744
2023-01-30	$102.21	$102.25	$102.08	$102.25	$102.25	240,296
2023-01-27	$102.03	$102.03	$101.90	$101.90	$101.90	192,084
2023-01-26	$102.05	$102.10	$101.50	$102.00	$102.00	1,302,893
2023-01-25	$102.00	$102.10	$101.92	$101.92	$101.92	221,005
2023-01-24	$102.03	$102.16	$101.97	$102.00	$102.00	149,307
2023-01-23	$102.06	$102.27	$101.94	$102.08	$102.08	307,577
2023-01-20	$101.99	$102.04	$101.75	$102.03	$102.03	348,890
2023-01-19	$101.78	$101.93	$101.71	$101.78	$101.78	490,433
2023-01-18	$101.71	$101.90	$101.67	$101.83	$101.83	858,798
2023-01-17	$101.75	$101.93	$101.47	$101.63	$101.63	359,381
2023-01-13	$101.82	$101.96	$101.74	$101.75	$101.75	299,100
2023-01-12	$101.55	$102.03	$101.55	$101.82	$101.82	646,596
2023-01-11	$101.50	$101.71	$101.45	$101.50	$101.50	290,247
2023-01-10	$101.10	$101.67	$101.10	$101.55	$101.55	278,552
2023-01-09	$101.31	$101.60	$101.18	$101.20	$101.20	294,563
2023-01-06	$101.50	$101.59	$101.28	$101.33	$101.33	253,225
2023-01-05	$101.28	$101.66	$101.10	$101.33	$101.33	189,643
2023-01-04	$101.10	$101.50	$101.10	$101.28	$101.28	228,370
2023-01-03	$100.87	$101.28	$100.87	$101.25	$101.25	306,906
2022-12-30	$100.86	$100.86	$100.74	$100.80	$100.80	264,937
2022-12-29	$101.06	$101.23	$100.52	$100.89	$100.89	288,781
2022-12-28	$100.95	$101.44	$100.81	$101.20	$101.20	189,296
2022-12-27	$100.72	$100.89	$100.59	$100.83	$100.83	259,985
2022-12-23	$100.70	$100.76	$100.57	$100.70	$100.70	146,116
2022-12-22	$100.18	$100.76	$100.18	$100.67	$100.67	266,370
2022-12-21	$100.36	$100.68	$100.22	$100.68	$100.68	316,035
2022-12-20	$100.22	$100.49	$100.15	$100.44	$100.44	189,764
2022-12-19	$100.33	$100.49	$100.15	$100.16	$100.16	262,519
2022-12-16	$100.42	$100.64	$99.87	$100.05	$100.05	1,651,678
2022-12-15	$100.55	$100.75	$100.52	$100.55	$100.55	217,708
2022-12-14	$100.76	$100.84	$100.55	$100.60	$100.60	260,611
2022-12-13	$100.89	$101.00	$100.55	$100.61	$100.61	1,136,056
2022-12-12	$100.45	$100.81	$100.45	$100.76	$100.76	185,765
2022-12-09	$100.69	$100.78	$100.50	$100.54	$100.54	187,373
2022-12-08	$100.80	$100.82	$100.40	$100.64	$100.64	113,183
2022-12-07	$100.31	$100.78	$100.31	$100.75	$100.75	142,148
2022-12-06	$100.38	$100.79	$100.26	$100.55	$100.55	167,232
2022-12-05	$100.05	$100.53	$100.00	$100.50	$100.50	231,800
2022-12-02	$100.40	$100.67	$100.04	$100.20	$100.20	373,643
2022-12-01	$100.77	$100.92	$100.22	$100.51	$100.51	246,176
2022-11-30	$100.64	$101.18	$100.32	$100.77	$100.77	413,542
2022-11-29	$100.66	$100.80	$100.47	$100.70	$100.70	232,247
2022-11-28	$100.66	$100.83	$100.39	$100.69	$100.69	304,760
2022-11-25	$100.84	$100.96	$100.64	$100.66	$100.66	79,955
2022-11-23	$100.70	$100.97	$100.70	$100.92	$100.92	168,734
2022-11-22	$100.96	$100.97	$100.48	$100.79	$100.79	158,119
2022-11-21	$100.32	$100.97	$100.30	$100.76	$100.76	248,769
2022-11-18	$100.78	$100.81	$100.07	$100.64	$100.64	263,074
2022-11-17	$100.22	$100.67	$99.89	$100.00	$100.00	1,166,806
2022-11-16	$100.41	$100.66	$100.41	$100.47	$100.47	240,731
2022-11-15	$100.55	$100.65	$100.17	$100.46	$100.46	659,701
2022-11-14	$100.26	$100.59	$100.26	$100.38	$100.38	385,184
2022-11-11	$100.61	$100.67	$100.10	$100.22	$100.22	396,812
2022-11-10	$100.22	$100.40	$100.02	$100.15	$100.15	434,002
2022-11-09	$100.06	$100.43	$99.16	$99.74	$99.74	908,355
2022-11-08	$100.49	$100.67	$100.00	$100.10	$100.10	364,471
2022-11-07	$100.44	$100.61	$100.20	$100.44	$100.44	314,625
2022-11-04	$100.35	$100.90	$100.13	$100.44	$100.44	1,654,816
2022-11-03	$100.51	$100.71	$99.78	$100.25	$100.25	1,417,052
2022-11-02	$101.05	$101.24	$100.81	$100.90	$100.90	355,488
2022-11-01	$101.09	$101.25	$101.00	$101.11	$101.11	709,549
2022-10-31	$101.00	$101.25	$100.80	$101.14	$101.14	500,549
2022-10-28	$100.82	$101.00	$100.78	$100.86	$100.86	366,928
2022-10-27	$100.88	$101.20	$100.48	$100.54	$100.54	303,775
2022-10-26	$100.79	$101.25	$100.67	$100.70	$100.70	463,198
2022-10-25	$100.72	$100.95	$100.51	$100.55	$100.55	484,956
2022-10-24	$100.46	$101.01	$100.42	$100.50	$100.50	275,234
2022-10-21	$101.10	$101.10	$100.41	$100.50	$100.50	590,802
2022-10-20	$100.36	$100.78	$100.36	$100.64	$100.64	558,013
2022-10-19	$100.50	$100.65	$100.31	$100.46	$100.46	540,808
2022-10-18	$99.99	$100.28	$99.55	$99.90	$99.90	265,223
2022-10-17	$99.87	$100.21	$99.69	$99.89	$99.89	204,725
2022-10-14	$99.50	$99.79	$99.20	$99.65	$99.65	225,653
2022-10-13	$98.94	$99.81	$98.44	$99.37	$99.37	430,357
2022-10-12	$98.81	$99.25	$98.61	$99.01	$99.01	301,193
2022-10-11	$98.36	$98.95	$98.33	$98.84	$98.84	444,412
2022-10-10	$98.15	$99.00	$98.00	$98.72	$98.72	276,677
2022-10-07	$97.68	$98.51	$97.68	$98.18	$98.18	448,667
2022-10-06	$97.70	$98.50	$97.70	$98.10	$98.10	232,891
2022-10-05	$97.61	$98.29	$97.17	$97.92	$97.92	324,422
2022-10-04	$97.72	$98.41	$97.54	$97.77	$97.77	538,005
2022-10-03	$95.67	$97.67	$95.65	$97.23	$97.23	569,866
2022-09-30	$95.65	$96.38	$95.45	$95.57	$95.57	504,652
2022-09-29	$95.81	$96.07	$94.76	$95.44	$95.44	801,383
2022-09-28	$95.71	$96.91	$95.28	$96.10	$96.10	968,842
2022-09-27	$97.30	$97.46	$93.39	$95.88	$95.88	2,601,355
2022-09-26	$98.00	$98.50	$97.08	$97.20	$97.20	848,940
2022-09-23	$98.76	$98.94	$97.72	$97.89	$97.89	977,890
2022-09-22	$99.15	$99.23	$98.63	$99.02	$99.02	656,070
2022-09-21	$99.24	$99.50	$99.03	$99.23	$99.23	619,847
2022-09-20	$99.10	$99.73	$98.86	$99.20	$99.20	1,973,379
2022-09-19	$99.51	$99.90	$98.80	$99.21	$99.21	681,063
2022-09-16	$99.67	$99.71	$98.94	$99.41	$99.41	1,870,342
2022-09-15	$99.91	$100.05	$99.79	$99.99	$99.99	518,661
2022-09-14	$99.86	$100.05	$99.79	$100.04	$100.04	591,482
2022-09-13	$99.84	$100.10	$99.74	$99.78	$99.78	872,012
2022-09-12	$100.26	$100.26	$99.78	$99.84	$99.84	650,786
2022-09-09	$99.99	$100.09	$99.90	$99.91	$99.91	536,725
2022-09-08	$99.93	$99.98	$99.84	$99.93	$99.93	819,302
2022-09-07	$99.90	$100.04	$99.89	$99.93	$99.93	715,030
2022-09-06	$99.87	$100.07	$99.75	$99.95	$99.95	930,874
2022-09-02	$99.88	$100.10	$99.72	$99.96	$99.96	660,515
2022-09-01	$99.91	$99.98	$99.75	$99.79	$99.79	866,949
2022-08-31	$99.97	$100.18	$99.75	$99.92	$99.92	592,588
2022-08-30	$99.82	$100.07	$99.52	$99.81	$99.81	761,547
2022-08-29	$99.87	$99.97	$99.64	$99.70	$99.70	1,186,184
2022-08-26	$99.92	$100.08	$99.80	$99.87	$99.87	1,048,560
2022-08-25	$100.00	$100.33	$99.83	$99.90	$99.90	597,476
2022-08-24	$99.87	$100.01	$99.83	$99.92	$99.92	422,666
2022-08-23	$100.00	$100.15	$99.77	$99.81	$99.81	815,550
2022-08-22	$100.01	$100.10	$99.79	$99.90	$99.90	711,495
2022-08-19	$100.11	$100.29	$99.95	$100.00	$100.00	465,404
2022-08-18	$100.05	$100.35	$100.01	$100.17	$100.17	479,698
2022-08-17	$99.86	$100.16	$99.83	$100.05	$100.05	920,790
2022-08-16	$99.90	$100.04	$99.76	$100.00	$100.00	1,994,100
2022-08-15	$100.05	$100.28	$99.70	$99.77	$99.77	1,414,981
2022-08-12	$100.59	$100.75	$99.95	$100.09	$100.09	1,128,157
2022-08-11	$100.78	$101.20	$99.99	$100.19	$100.19	1,418,087
2022-08-10	$100.82	$101.62	$100.40	$100.64	$100.64	1,138,792
2022-08-09	$99.80	$100.59	$99.80	$100.45	$100.45	1,236,721
2022-08-08	$99.65	$100.00	$99.60	$100.00	$100.00	3,243,925
2022-08-05	$99.65	$99.84	$99.30	$99.65	$99.65	3,756,742
2022-08-04	$99.75	$99.90	$99.33	$99.75	$99.75	8,908,360
2022-08-03	$96.00	$97.67	$95.65	$96.78	$96.78	3,971,772
2022-08-02	$84.87	$89.67	$84.75	$87.37	$87.37	1,923,671
2022-08-01	$75.12	$87.96	$74.11	$84.99	$84.99	3,555,221
2022-07-29	$73.47	$76.18	$73.02	$75.71	$75.71	679,179
2022-07-28	$71.67	$73.54	$71.19	$73.19	$73.19	561,694
2022-07-27	$69.87	$71.58	$67.84	$71.25	$71.25	415,822
2022-07-26	$68.77	$70.64	$68.77	$69.42	$69.42	379,317
2022-07-25	$69.70	$69.70	$67.88	$69.59	$69.59	551,885
2022-07-22	$68.56	$69.71	$68.35	$69.63	$69.63	566,932
2022-07-21	$67.49	$68.53	$67.31	$68.40	$68.40	302,860
2022-07-20	$66.95	$68.91	$66.95	$68.40	$68.40	355,426
2022-07-19	$63.70	$67.53	$63.70	$67.40	$67.40	700,105
2022-07-18	$62.37	$63.20	$61.78	$62.80	$62.80	381,732
2022-07-15	$61.83	$61.83	$60.14	$61.31	$61.31	253,972
2022-07-14	$59.10	$60.12	$58.70	$60.12	$60.12	194,969
2022-07-13	$59.69	$60.43	$59.53	$60.10	$60.10	170,757
2022-07-12	$59.97	$61.46	$59.89	$60.42	$60.42	206,883
2022-07-11	$61.24	$62.11	$60.13	$60.49	$60.49	194,450
2022-07-08	$61.03	$61.84	$60.00	$61.67	$61.67	290,239
2022-07-07	$59.83	$61.68	$59.38	$60.92	$60.92	301,709
2022-07-06	$61.37	$61.96	$58.78	$59.05	$59.05	445,739
2022-07-05	$60.18	$61.70	$59.64	$61.59	$61.59	249,434
2022-07-01	$61.09	$62.08	$59.95	$61.42	$61.42	346,163
2022-06-30	$61.93	$62.40	$60.48	$61.71	$61.71	398,172
2022-06-29	$64.56	$64.80	$62.40	$62.76	$62.76	381,153
2022-06-28	$65.52	$66.51	$64.54	$64.71	$64.71	465,919
2022-06-27	$64.58	$65.90	$64.10	$65.35	$65.35	313,820
2022-06-24	$63.86	$65.76	$63.15	$63.97	$63.97	511,219
2022-06-23	$62.52	$63.55	$61.48	$63.50	$63.50	328,940
2022-06-22	$62.35	$63.10	$61.90	$62.42	$62.42	362,219
2022-06-21	$63.89	$64.35	$62.65	$63.40	$63.40	244,037
2022-06-17	$63.43	$63.64	$62.11	$62.65	$62.65	667,150
2022-06-16	$63.92	$64.26	$61.86	$62.81	$62.81	526,832
2022-06-15	$64.76	$66.12	$64.48	$65.55	$65.55	459,424
2022-06-14	$64.84	$66.87	$64.03	$64.31	$64.31	404,044
2022-06-13	$63.58	$64.85	$63.20	$63.99	$63.99	457,545
2022-06-10	$66.41	$67.58	$65.43	$65.46	$65.46	412,384
2022-06-09	$69.84	$69.84	$67.41	$67.49	$67.49	605,041
2022-06-08	$71.27	$71.71	$69.25	$70.10	$70.10	516,947
2022-06-07	$70.93	$72.53	$69.89	$72.13	$72.13	284,190
2022-06-06	$70.92	$71.86	$70.17	$71.69	$71.69	358,815
2022-06-03	$70.24	$71.10	$69.71	$70.18	$70.18	312,839
2022-06-02	$69.32	$71.15	$69.28	$70.90	$70.90	482,299
2022-06-01	$70.20	$70.48	$68.43	$69.16	$69.16	619,248
2022-05-31	$69.14	$70.51	$67.99	$69.71	$69.71	386,040
2022-05-27	$69.05	$70.04	$68.85	$69.72	$69.72	329,551
2022-05-26	$67.08	$68.90	$67.08	$68.50	$68.50	322,396
2022-05-25	$65.90	$67.70	$65.61	$66.94	$66.94	255,289
2022-05-24	$66.65	$66.73	$63.29	$65.80	$65.80	415,206
2022-05-23	$66.15	$67.69	$65.60	$66.96	$66.96	518,663
2022-05-20	$67.68	$67.82	$62.87	$65.02	$65.02	743,074
2022-05-19	$68.54	$69.06	$66.85	$66.99	$66.99	624,074
2022-05-18	$72.50	$72.50	$68.97	$69.10	$69.10	576,221
2022-05-17	$70.72	$72.81	$70.62	$72.71	$72.71	346,096
2022-05-16	$70.32	$70.75	$68.92	$69.53	$69.53	396,764
2022-05-13	$68.82	$71.43	$68.82	$70.07	$70.07	446,207
2022-05-12	$68.73	$69.15	$66.74	$68.56	$68.56	510,327
2022-05-11	$69.47	$70.17	$68.19	$68.86	$68.86	1,166,631
2022-05-10	$69.95	$70.48	$67.96	$69.38	$69.38	589,270
2022-05-09	$70.21	$72.51	$69.48	$69.66	$69.66	541,934
2022-05-06	$72.33	$72.49	$69.34	$71.03	$71.03	585,093
2022-05-05	$73.07	$73.07	$69.67	$71.84	$71.84	698,898
2022-05-04	$70.85	$72.73	$70.00	$72.59	$72.59	545,630
2022-05-03	$68.72	$70.54	$68.42	$70.23	$70.23	490,469
2022-05-02	$68.43	$69.34	$67.29	$69.08	$69.08	453,361
2022-04-29	$69.37	$70.49	$68.77	$68.94	$68.94	420,837
2022-04-28	$68.77	$69.89	$67.61	$69.78	$69.78	402,161
2022-04-27	$67.55	$68.37	$66.80	$67.61	$67.61	490,528
2022-04-26	$69.17	$69.51	$67.74	$67.78	$67.78	444,800
2022-04-25	$67.54	$69.40	$66.40	$69.17	$69.17	516,976
2022-04-22	$69.35	$69.95	$68.28	$68.42	$68.42	417,170
2022-04-21	$70.57	$71.26	$68.86	$69.61	$69.61	355,018
2022-04-20	$72.17	$73.00	$69.39	$69.66	$69.66	527,023
2022-04-19	$69.11	$71.30	$68.53	$71.04	$71.04	433,245
2022-04-18	$69.28	$69.86	$68.45	$68.90	$68.90	592,308
2022-04-14	$68.31	$70.10	$67.99	$68.45	$68.45	445,778
2022-04-13	$67.04	$68.98	$66.81	$68.32	$68.32	407,906
2022-04-12	$66.00	$68.88	$65.95	$66.88	$66.88	628,034
2022-04-11	$65.41	$68.11	$65.00	$65.81	$65.81	645,175
2022-04-08	$66.75	$68.19	$65.71	$66.04	$66.04	1,163,722
2022-04-07	$70.65	$70.76	$67.13	$67.30	$67.30	1,551,439
2022-04-06	$72.72	$73.41	$68.97	$70.18	$70.18	1,514,446
2022-04-05	$79.17	$79.85	$73.00	$73.41	$73.41	2,055,374
2022-04-04	$81.50	$82.28	$79.42	$81.72	$81.72	724,482
2022-04-01	$86.50	$87.43	$81.26	$82.21	$82.21	830,854
2022-03-31	$88.72	$89.25	$86.36	$86.37	$86.37	514,329
2022-03-30	$88.65	$89.55	$87.81	$88.38	$88.38	406,362
2022-03-29	$89.00	$89.90	$87.62	$88.85	$88.85	658,720
2022-03-28	$88.76	$89.82	$88.07	$88.94	$88.94	457,229
2022-03-25	$88.64	$89.43	$87.79	$88.79	$88.79	543,440
2022-03-24	$87.57	$88.87	$86.48	$88.36	$88.36	597,226
2022-03-23	$85.92	$87.26	$85.82	$86.60	$86.60	449,028
2022-03-22	$86.15	$88.13	$85.57	$86.80	$86.80	402,758
2022-03-21	$88.17	$88.87	$85.58	$85.96	$85.96	467,730
2022-03-18	$85.14	$88.44	$84.71	$88.19	$88.19	1,671,491
2022-03-17	$83.30	$85.60	$83.30	$84.97	$84.97	332,587
2022-03-16	$84.96	$85.69	$83.02	$83.98	$83.98	847,261
2022-03-15	$81.52	$84.25	$80.96	$84.21	$84.21	779,852
2022-03-14	$81.26	$81.99	$79.43	$80.94	$80.94	627,546
2022-03-11	$82.74	$83.26	$81.01	$81.08	$81.08	615,562
2022-03-10	$81.50	$82.47	$80.78	$82.30	$82.30	307,745
2022-03-09	$81.78	$83.12	$80.51	$82.31	$82.31	774,777
2022-03-08	$79.48	$82.23	$79.25	$80.67	$80.67	590,870
2022-03-07	$81.59	$82.77	$79.32	$79.48	$79.48	655,186
2022-03-04	$80.38	$82.83	$79.89	$82.36	$82.36	896,587
2022-03-03	$80.98	$81.93	$79.88	$80.66	$80.66	511,335
2022-03-02	$80.50	$82.79	$80.50	$80.84	$80.84	957,400
2022-03-01	$78.30	$80.86	$77.80	$80.39	$80.39	861,140
2022-02-28	$76.49	$78.65	$76.37	$78.36	$78.36	799,211
2022-02-25	$75.01	$77.34	$75.01	$77.12	$77.12	636,046
2022-02-24	$73.78	$75.85	$73.18	$75.35	$75.35	874,600
2022-02-23	$74.88	$76.58	$74.72	$75.35	$75.35	615,431
2022-02-22	$77.28	$78.40	$73.48	$74.48	$74.48	1,082,315
2022-02-18	$77.23	$78.71	$76.72	$78.47	$78.47	843,569
2022-02-17	$82.43	$84.54	$75.64	$77.10	$77.10	1,577,459
2022-02-16	$78.24	$80.00	$77.83	$79.07	$79.07	844,329
2022-02-15	$77.23	$78.67	$77.05	$78.43	$78.43	498,988
2022-02-14	$76.20	$77.54	$76.08	$76.81	$76.81	405,372
2022-02-11	$78.78	$78.79	$76.13	$76.43	$76.43	554,091
2022-02-10	$79.66	$80.79	$77.05	$78.26	$78.26	514,547
2022-02-09	$79.58	$80.58	$79.16	$80.39	$80.39	413,064
2022-02-08	$78.36	$79.63	$78.07	$78.55	$78.55	297,737
2022-02-07	$77.76	$79.28	$76.79	$78.33	$78.33	717,580
2022-02-04	$79.88	$80.45	$76.03	$76.77	$76.77	782,412
2022-02-03	$80.49	$82.31	$79.49	$79.88	$79.88	672,136
2022-02-02	$81.67	$81.89	$78.50	$80.81	$80.81	587,309
2022-02-01	$80.99	$83.91	$80.28	$82.09	$82.09	909,222
2022-01-31	$75.76	$80.43	$74.68	$80.33	$80.33	1,046,236
2022-01-28	$75.86	$76.35	$74.10	$75.82	$75.82	711,419
2022-01-27	$78.22	$79.32	$75.61	$76.08	$76.08	514,759
2022-01-26	$79.24	$79.65	$76.80	$77.17	$77.17	932,451
2022-01-25	$78.29	$79.02	$76.76	$78.18	$78.18	666,904
2022-01-24	$76.93	$79.45	$76.10	$79.28	$79.28	600,034
2022-01-21	$77.27	$79.14	$76.60	$78.31	$78.31	671,926
2022-01-20	$79.04	$80.69	$77.26	$77.42	$77.42	1,015,936
2022-01-19	$81.75	$82.25	$78.46	$78.67	$78.67	1,298,942
2022-01-18	$81.17	$81.96	$80.03	$81.39	$81.39	784,731
2022-01-14	$85.14	$85.22	$81.90	$82.21	$82.21	879,642
2022-01-13	$86.21	$87.62	$85.45	$86.56	$86.56	379,053
2022-01-12	$87.50	$88.70	$85.91	$85.95	$85.95	336,784
2022-01-11	$87.28	$87.68	$85.36	$87.29	$87.29	365,291
2022-01-10	$87.70	$87.80	$83.50	$86.04	$86.04	1,123,120
2022-01-07	$88.81	$90.46	$88.03	$88.25	$88.25	693,348
2022-01-06	$90.89	$91.37	$88.05	$89.03	$89.03	912,640
2022-01-05	$95.76	$97.00	$91.47	$91.60	$91.60	849,270
2022-01-04	$96.24	$97.13	$94.74	$95.78	$95.78	488,127
2022-01-03	$94.79	$96.30	$94.21	$94.81	$94.81	472,931
2021-12-31	$92.94	$94.58	$91.99	$94.12	$94.12	231,533
2021-12-30	$93.00	$94.42	$92.60	$93.25	$93.25	365,028
2021-12-29	$92.93	$94.72	$92.67	$93.76	$93.76	277,415
2021-12-28	$92.90	$94.00	$92.46	$93.02	$93.02	220,075
2021-12-27	$92.57	$93.25	$91.05	$92.70	$92.70	191,493
2021-12-23	$91.97	$93.16	$91.74	$91.95	$91.95	262,788
2021-12-22	$89.14	$91.90	$89.04	$91.42	$91.42	340,485
2021-12-21	$89.11	$90.10	$88.55	$89.14	$89.14	549,670
2021-12-20	$88.91	$88.91	$85.06	$87.98	$87.98	550,319
2021-12-17	$87.87	$90.64	$86.36	$87.30	$87.30	1,491,449
2021-12-16	$88.65	$91.26	$88.65	$89.06	$89.06	535,916
2021-12-15	$87.50	$88.38	$85.74	$87.86	$87.86	472,984
2021-12-14	$85.20	$87.99	$85.20	$87.41	$87.41	673,677
2021-12-13	$86.60	$86.83	$84.77	$86.11	$86.11	353,674
2021-12-10	$87.00	$88.32	$86.56	$87.20	$87.20	305,871
2021-12-09	$86.61	$87.68	$85.80	$86.69	$86.69	430,068
2021-12-08	$88.59	$88.76	$86.54	$87.23	$87.23	540,834
2021-12-07	$88.11	$89.77	$87.37	$87.71	$87.71	778,042
2021-12-06	$87.65	$88.86	$86.60	$87.15	$87.15	526,454
2021-12-03	$86.84	$87.74	$85.87	$86.94	$86.94	460,751
2021-12-02	$85.92	$87.81	$85.84	$86.36	$86.36	759,903
2021-12-01	$89.15	$89.15	$85.26	$85.50	$85.50	680,697
2021-11-30	$89.63	$89.99	$85.81	$87.61	$87.61	629,402
2021-11-29	$93.62	$93.62	$90.31	$90.66	$90.66	476,257
2021-11-26	$91.00	$92.94	$90.23	$92.31	$92.31	297,838
2021-11-24	$94.52	$94.52	$92.39	$94.18	$94.18	240,440
2021-11-23	$93.01	$95.00	$92.44	$94.91	$94.91	718,387
2021-11-22	$90.00	$94.42	$89.89	$92.56	$92.56	765,904
2021-11-19	$89.46	$90.21	$88.59	$89.66	$89.66	556,233
2021-11-18	$88.91	$89.99	$88.19	$89.72	$89.72	485,468
2021-11-17	$87.83	$88.78	$86.21	$88.59	$88.59	402,734
2021-11-16	$87.54	$89.04	$87.13	$87.99	$87.99	457,358
2021-11-15	$86.06	$87.86	$84.95	$87.72	$87.72	322,737
2021-11-12	$85.24	$87.08	$84.25	$85.63	$85.63	312,509
2021-11-11	$84.15	$85.92	$83.79	$85.38	$85.38	332,873
2021-11-10	$83.66	$84.89	$83.35	$83.76	$83.76	419,385
2021-11-09	$86.00	$86.58	$83.61	$84.21	$84.21	407,354
2021-11-08	$86.11	$87.62	$85.02	$86.38	$86.38	674,071
2021-11-05	$90.69	$91.77	$85.80	$85.96	$85.96	825,832
2021-11-04	$89.33	$91.18	$88.33	$89.50	$89.50	718,580
2021-11-03	$88.18	$90.70	$85.01	$88.31	$88.31	1,090,308
2021-11-02	$83.63	$86.64	$83.18	$83.97	$83.97	892,362
2021-11-01	$81.42	$83.58	$81.42	$83.53	$83.53	361,487
2021-10-29	$80.47	$82.38	$80.47	$81.12	$81.12	432,220
2021-10-28	$79.80	$82.05	$79.61	$81.29	$81.29	233,252
2021-10-27	$81.45	$82.19	$79.64	$79.87	$79.87	293,351
2021-10-26	$83.20	$83.24	$81.21	$81.88	$81.88	395,419
2021-10-25	$81.08	$83.13	$80.83	$82.27	$82.27	655,172
2021-10-22	$80.42	$82.42	$80.42	$81.01	$81.01	530,028
2021-10-21	$78.30	$80.36	$78.09	$80.34	$80.34	455,806
2021-10-20	$77.72	$78.56	$77.04	$78.28	$78.28	719,313
2021-10-19	$79.56	$79.56	$77.44	$77.54	$77.54	345,987
2021-10-18	$78.41	$79.89	$78.33	$79.11	$79.11	295,551
2021-10-15	$80.45	$80.45	$78.64	$78.70	$78.70	664,921
2021-10-14	$80.50	$81.94	$79.03	$79.44	$79.44	723,394
2021-10-13	$77.74	$79.36	$76.69	$79.19	$79.19	533,976
2021-10-12	$80.25	$80.68	$77.10	$78.22	$78.22	567,761
2021-10-11	$81.81	$82.03	$79.67	$80.25	$80.25	285,699
2021-10-08	$83.62	$83.90	$81.45	$81.65	$81.65	351,332
2021-10-07	$84.82	$85.33	$82.95	$83.20	$83.20	354,446
2021-10-06	$84.71	$85.01	$82.79	$84.13	$84.13	639,825
2021-10-05	$84.36	$86.45	$83.70	$85.57	$85.57	668,828
2021-10-04	$83.33	$84.48	$82.50	$84.19	$84.19	794,988
2021-10-01	$81.70	$84.00	$81.29	$83.49	$83.49	435,073
2021-09-30	$85.41	$85.41	$81.12	$81.68	$81.68	741,805
2021-09-29	$84.03	$85.77	$83.34	$85.20	$85.20	741,403
2021-09-28	$82.01	$84.76	$81.93	$83.55	$83.55	755,527
2021-09-27	$78.83	$83.82	$78.79	$82.37	$82.37	909,567
2021-09-24	$77.28	$79.21	$76.30	$78.50	$78.50	447,079
2021-09-23	$74.16	$78.19	$74.16	$77.56	$77.56	817,875
2021-09-22	$76.66	$76.66	$72.43	$74.00	$74.00	1,049,166
2021-09-21	$74.80	$74.80	$72.48	$72.59	$72.59	381,676
2021-09-20	$73.87	$74.54	$71.51	$74.28	$74.28	500,355
2021-09-17	$77.95	$78.42	$75.30	$75.63	$75.63	936,219
2021-09-16	$77.86	$79.41	$76.61	$78.42	$78.42	456,067
2021-09-15	$75.93	$78.19	$75.77	$76.91	$76.91	495,344
2021-09-14	$75.04	$76.33	$72.96	$75.34	$75.34	509,265
2021-09-13	$74.83	$74.83	$72.45	$73.21	$73.21	471,677
2021-09-10	$73.69	$75.40	$73.05	$74.02	$74.02	504,704
2021-09-09	$72.43	$73.38	$72.03	$73.04	$73.04	331,157
2021-09-08	$73.39	$73.90	$72.61	$72.77	$72.77	272,633
2021-09-07	$74.07	$74.37	$72.90	$73.79	$73.79	451,217
2021-09-03	$73.67	$74.29	$73.01	$73.57	$73.57	239,534
2021-09-02	$73.75	$74.26	$73.41	$73.90	$73.90	262,920
2021-09-01	$73.38	$73.70	$72.31	$73.55	$73.55	359,579
2021-08-31	$73.64	$73.89	$72.94	$73.17	$73.17	368,520
2021-08-30	$73.99	$74.09	$72.82	$73.48	$73.48	271,638
2021-08-27	$73.25	$74.41	$73.00	$73.83	$73.83	278,173
2021-08-26	$74.35	$74.38	$72.70	$73.22	$73.22	266,726
2021-08-25	$74.28	$74.93	$73.50	$74.34	$74.34	358,898
2021-08-24	$74.80	$76.14	$73.86	$74.50	$74.50	304,510
2021-08-23	$77.44	$77.52	$74.58	$74.68	$74.68	405,885
2021-08-20	$73.86	$76.50	$73.61	$76.26	$76.26	341,504
2021-08-19	$74.41	$74.61	$72.79	$73.97	$73.97	562,697
2021-08-18	$77.49	$77.95	$74.82	$75.26	$75.26	548,909
2021-08-17	$77.38	$78.04	$75.22	$77.65	$77.65	369,470
2021-08-16	$76.43	$78.45	$75.38	$77.92	$77.92	471,015
2021-08-13	$74.70	$77.00	$74.33	$76.60	$76.60	583,189
2021-08-12	$73.50	$74.87	$72.47	$74.43	$74.43	388,426
2021-08-11	$72.57	$73.46	$71.21	$73.35	$73.35	407,685
2021-08-10	$72.61	$72.98	$71.01	$72.15	$72.15	309,436
2021-08-09	$71.85	$72.70	$69.50	$72.33	$72.33	338,332
2021-08-06	$71.52	$74.18	$71.07	$72.87	$72.87	438,398
2021-08-05	$68.63	$71.02	$67.64	$70.52	$70.52	544,533
2021-08-04	$67.11	$68.23	$66.33	$67.33	$67.33	502,799
2021-08-03	$66.48	$67.88	$65.93	$67.51	$67.51	470,250
2021-08-02	$67.42	$68.24	$65.75	$66.17	$66.17	274,151
2021-07-30	$67.36	$67.94	$66.15	$66.97	$66.97	421,252
2021-07-29	$67.17	$68.22	$66.76	$67.78	$67.78	192,581
2021-07-28	$66.38	$66.98	$65.16	$66.48	$66.48	193,578
2021-07-27	$65.48	$66.04	$64.63	$65.98	$65.98	196,659
2021-07-26	$65.98	$66.91	$65.14	$66.27	$66.27	278,412
2021-07-23	$65.37	$65.67	$64.17	$65.63	$65.63	240,059
2021-07-22	$65.50	$65.50	$64.03	$64.87	$64.87	203,977
2021-07-21	$65.00	$66.29	$65.00	$65.48	$65.48	289,677
2021-07-20	$63.43	$65.61	$62.99	$64.94	$64.94	308,519
2021-07-19	$62.84	$63.53	$62.13	$63.43	$63.43	461,188
2021-07-16	$66.39	$66.58	$63.71	$64.07	$64.07	501,783
2021-07-15	$65.84	$66.52	$64.85	$65.96	$65.96	246,193
2021-07-14	$66.91	$67.85	$66.20	$66.39	$66.39	200,558
2021-07-13	$67.30	$68.44	$66.27	$66.30	$66.30	334,573
2021-07-12	$67.85	$68.15	$66.40	$67.79	$67.79	289,120
2021-07-09	$66.92	$67.93	$66.79	$67.78	$67.78	340,430
2021-07-08	$65.14	$66.58	$63.67	$65.68	$65.68	425,827
2021-07-07	$66.17	$66.73	$65.57	$66.20	$66.20	468,109
2021-07-06	$68.85	$68.93	$66.20	$66.68	$66.68	377,532
2021-07-02	$68.60	$69.19	$67.63	$68.93	$68.93	252,328
2021-07-01	$68.32	$69.02	$67.38	$68.36	$68.36	322,872
2021-06-30	$68.39	$68.45	$67.36	$68.11	$68.11	468,440
2021-06-29	$67.82	$68.98	$67.57	$68.39	$68.39	333,190
2021-06-28	$68.18	$68.92	$66.20	$67.31	$67.31	637,053
2021-06-25	$69.24	$69.97	$67.84	$68.18	$68.18	751,852
2021-06-24	$69.24	$70.08	$68.92	$69.59	$69.59	233,223
2021-06-23	$68.99	$69.40	$68.23	$68.80	$68.80	273,001
2021-06-22	$68.23	$69.08	$67.50	$68.51	$68.51	463,025
2021-06-21	$67.74	$68.42	$67.41	$68.03	$68.03	542,541
2021-06-18	$69.32	$70.10	$66.83	$66.99	$66.99	856,649
2021-06-17	$71.21	$71.53	$69.74	$70.60	$70.60	447,724
2021-06-16	$73.42	$73.99	$71.20	$71.48	$71.48	464,033
2021-06-15	$73.13	$73.73	$72.53	$73.20	$73.20	460,811
2021-06-14	$74.33	$74.76	$72.62	$73.04	$73.04	298,094
2021-06-11	$73.89	$74.74	$73.89	$74.23	$74.23	215,634
2021-06-10	$74.41	$74.73	$73.36	$73.70	$73.70	203,223
2021-06-09	$74.00	$74.32	$73.14	$73.97	$73.97	235,767
2021-06-08	$74.65	$74.92	$73.28	$74.27	$74.27	356,442
2021-06-07	$74.50	$75.10	$74.25	$74.39	$74.39	259,729
2021-06-04	$74.76	$74.83	$73.81	$74.16	$74.16	282,975
2021-06-03	$74.21	$74.87	$72.80	$74.29	$74.29	330,385
2021-06-02	$75.60	$75.75	$73.77	$74.33	$74.33	297,595
2021-06-01	$75.70	$76.22	$74.60	$75.06	$75.06	352,134
2021-05-28	$75.89	$75.89	$73.80	$74.93	$74.93	292,322
2021-05-27	$75.48	$76.05	$74.77	$75.58	$75.58	314,380
2021-05-26	$73.22	$75.09	$72.78	$75.02	$75.02	236,370
2021-05-25	$73.78	$74.27	$72.89	$73.22	$73.22	563,423
2021-05-24	$74.40	$74.75	$73.25	$74.07	$74.07	360,846
2021-05-21	$74.84	$75.31	$74.11	$74.12	$74.12	307,006
2021-05-20	$75.03	$75.23	$74.04	$74.30	$74.30	247,209
2021-05-19	$73.02	$75.21	$73.00	$74.97	$74.97	424,685
2021-05-18	$74.01	$75.36	$73.57	$74.11	$74.11	353,532
2021-05-17	$74.09	$75.40	$73.50	$74.77	$74.77	221,887
2021-05-14	$73.51	$74.10	$72.78	$74.08	$74.08	285,550
2021-05-13	$70.91	$73.59	$70.47	$73.08	$73.08	351,067
2021-05-12	$72.06	$72.46	$69.83	$70.47	$70.47	564,592
2021-05-11	$72.00	$72.36	$70.92	$72.25	$72.25	534,011
2021-05-10	$75.00	$75.48	$73.29	$73.30	$73.30	454,300
2021-05-07	$71.58	$74.55	$71.35	$74.03	$74.03	589,448
2021-05-06	$71.63	$71.72	$68.92	$71.37	$71.37	653,455
2021-05-05	$70.17	$71.90	$67.23	$71.48	$71.48	826,079
2021-05-04	$70.43	$70.43	$68.22	$69.64	$69.64	687,830
2021-05-03	$68.84	$70.64	$68.13	$70.53	$70.53	447,018
2021-04-30	$68.62	$69.00	$67.43	$67.91	$67.91	429,072
2021-04-29	$69.94	$70.34	$68.50	$69.12	$69.12	556,856
2021-04-28	$68.73	$69.69	$67.82	$69.51	$69.51	384,516
2021-04-27	$67.99	$69.64	$67.99	$68.99	$68.99	717,550
2021-04-26	$67.86	$68.60	$66.37	$67.33	$67.33	501,119
2021-04-23	$66.56	$67.90	$65.81	$67.72	$67.72	272,101
2021-04-22	$66.49	$66.98	$65.50	$66.05	$66.05	506,517
2021-04-21	$67.50	$67.58	$65.89	$66.81	$66.81	580,113
2021-04-20	$67.53	$67.97	$66.16	$67.44	$67.44	428,202
2021-04-19	$67.00	$67.58	$65.63	$67.36	$67.36	407,672
2021-04-16	$66.49	$67.17	$65.40	$66.87	$66.87	371,037
2021-04-15	$65.33	$65.88	$64.42	$65.71	$65.71	373,178
2021-04-14	$64.20	$65.14	$63.97	$65.07	$65.07	387,464
2021-04-13	$64.50	$64.75	$63.26	$64.50	$64.50	350,992
2021-04-12	$62.96	$64.25	$62.82	$64.16	$64.16	299,054
2021-04-09	$61.84	$62.88	$61.78	$62.71	$62.71	291,627
2021-04-08	$62.28	$62.28	$60.69	$61.80	$61.80	464,131
2021-04-07	$63.66	$63.88	$61.14	$61.73	$61.73	783,694
2021-04-06	$63.31	$64.34	$62.35	$64.21	$64.21	683,561
2021-04-05	$61.60	$62.67	$60.81	$62.63	$62.63	558,143
2021-04-01	$60.52	$61.30	$60.06	$61.23	$61.23	379,836
2021-03-31	$59.66	$60.94	$58.80	$60.44	$60.44	644,972
2021-03-30	$58.25	$59.94	$58.00	$59.84	$59.84	404,818
2021-03-29	$58.86	$59.85	$57.55	$58.63	$58.63	542,774
2021-03-26	$56.32	$58.29	$56.00	$58.27	$58.27	503,696
2021-03-25	$54.26	$56.08	$53.36	$55.54	$55.54	414,194
2021-03-24	$57.93	$58.58	$55.09	$55.09	$55.09	452,082
2021-03-23	$59.12	$59.44	$56.90	$57.25	$57.25	585,266
2021-03-22	$59.05	$59.96	$58.31	$59.50	$59.50	355,272
2021-03-19	$59.31	$59.68	$57.27	$59.21	$59.21	880,115
2021-03-18	$59.22	$60.79	$58.48	$58.65	$58.65	452,914
2021-03-17	$58.21	$59.62	$58.05	$59.22	$59.22	311,387
2021-03-16	$59.38	$60.35	$58.00	$58.39	$58.39	380,831
2021-03-15	$59.77	$60.38	$58.62	$59.68	$59.68	330,782
2021-03-12	$61.66	$61.98	$59.43	$60.26	$60.26	358,521
2021-03-11	$61.00	$61.73	$60.08	$61.66	$61.66	541,720
2021-03-10	$58.60	$60.91	$58.41	$60.41	$60.41	580,597
2021-03-09	$58.00	$59.48	$56.61	$58.60	$58.60	590,306
2021-03-08	$56.48	$59.62	$56.48	$57.36	$57.36	653,358
2021-03-05	$56.01	$57.87	$54.10	$57.65	$57.65	518,773
2021-03-04	$56.81	$57.95	$54.66	$55.14	$55.14	743,686
2021-03-03	$57.20	$58.86	$56.58	$57.19	$57.19	446,515
2021-03-02	$55.17	$57.73	$55.01	$56.57	$56.57	536,799
2021-03-01	$55.25	$55.95	$54.07	$55.32	$55.32	712,835
2021-02-26	$56.27	$56.83	$55.04	$55.13	$55.13	531,278
2021-02-25	$58.73	$59.31	$55.74	$56.07	$56.07	470,727
2021-02-24	$57.81	$59.74	$57.41	$59.09	$59.09	486,746
2021-02-23	$58.61	$58.61	$54.23	$57.83	$57.83	729,207
2021-02-22	$61.97	$63.19	$59.50	$60.00	$60.00	965,655
2021-02-19	$57.69	$62.26	$57.00	$62.23	$62.23	1,394,358
2021-02-18	$58.06	$59.14	$55.01	$57.04	$57.04	812,506
2021-02-17	$55.07	$56.00	$53.88	$55.95	$55.95	598,651
2021-02-16	$56.70	$57.43	$54.70	$55.12	$55.12	425,524
2021-02-12	$53.62	$57.49	$53.62	$56.14	$56.14	920,854
2021-02-11	$55.48	$56.00	$53.37	$54.32	$54.32	265,370
2021-02-10	$56.34	$57.38	$53.93	$55.56	$55.56	374,311
2021-02-09	$53.49	$56.11	$53.15	$55.76	$55.76	606,892
2021-02-08	$54.17	$54.67	$53.11	$53.59	$53.59	395,458
2021-02-05	$53.33	$54.80	$53.00	$53.73	$53.73	473,240
2021-02-04	$51.90	$53.43	$51.35	$53.08	$53.08	217,729
2021-02-03	$52.40	$53.62	$51.66	$51.87	$51.87	415,788
2021-02-02	$54.63	$54.63	$51.79	$52.39	$52.39	577,696
2021-02-01	$53.36	$54.50	$51.56	$54.20	$54.20	495,612
2021-01-29	$53.04	$54.26	$51.06	$51.82	$51.82	508,616
2021-01-28	$56.13	$56.99	$52.40	$52.92	$52.92	615,932
2021-01-27	$54.00	$57.81	$53.29	$55.06	$55.06	655,979
2021-01-26	$53.70	$55.82	$53.19	$55.20	$55.20	462,623
2021-01-25	$53.60	$54.45	$52.69	$53.24	$53.24	288,408
2021-01-22	$52.36	$53.70	$51.01	$53.56	$53.56	273,228
2021-01-21	$52.49	$52.87	$51.90	$52.26	$52.26	298,158
2021-01-20	$52.99	$53.45	$51.82	$52.20	$52.20	352,768
2021-01-19	$53.84	$54.63	$52.54	$52.67	$52.67	288,305
2021-01-15	$53.97	$55.20	$53.14	$53.26	$53.26	387,231
2021-01-14	$53.77	$55.70	$53.77	$54.47	$54.47	370,912
2021-01-13	$52.49	$53.63	$51.34	$53.47	$53.47	439,229
2021-01-12	$51.19	$52.93	$50.75	$52.29	$52.29	420,435
2021-01-11	$50.30	$52.21	$50.22	$51.39	$51.39	481,971
2021-01-08	$51.63	$51.99	$50.27	$50.78	$50.78	656,358
2021-01-07	$52.80	$53.84	$51.10	$51.20	$51.20	656,389
2021-01-06	$54.09	$54.80	$52.42	$53.16	$53.16	768,283
2021-01-05	$54.96	$56.28	$53.58	$53.79	$53.79	420,647
2021-01-04	$55.00	$56.56	$54.69	$55.39	$55.39	557,806
2020-12-31	$54.40	$54.89	$53.57	$54.54	$54.54	362,516
2020-12-30	$54.00	$54.89	$53.93	$54.61	$54.61	270,827
2020-12-29	$54.82	$55.29	$53.56	$54.00	$54.00	373,957
2020-12-28	$56.36	$56.53	$54.51	$54.83	$54.83	310,581
2020-12-24	$56.01	$56.77	$55.75	$56.14	$56.14	86,466
2020-12-23	$56.17	$56.95	$55.65	$55.75	$55.75	204,895
2020-12-22	$55.54	$56.46	$55.30	$56.11	$56.11	266,259
2020-12-21	$54.86	$55.73	$54.41	$55.39	$55.39	302,579
2020-12-18	$55.81	$56.77	$54.52	$55.27	$55.27	841,813
2020-12-17	$55.72	$56.27	$54.60	$56.00	$56.00	292,304
2020-12-16	$56.49	$57.38	$55.50	$55.53	$55.53	336,014
2020-12-15	$54.89	$56.60	$54.66	$56.20	$56.20	670,041
2020-12-14	$55.59	$56.00	$53.83	$54.50	$54.50	351,259
2020-12-11	$55.84	$56.17	$54.84	$55.23	$55.23	266,875
2020-12-10	$55.14	$56.20	$54.45	$56.06	$56.06	400,598
2020-12-09	$55.59	$56.71	$54.64	$55.76	$55.76	429,611
2020-12-08	$55.38	$55.38	$53.94	$54.96	$54.96	523,808
2020-12-07	$56.36	$56.75	$54.65	$55.52	$55.52	533,616
2020-12-04	$56.29	$57.11	$55.79	$56.37	$56.37	496,741
2020-12-03	$54.78	$56.95	$53.62	$56.00	$56.00	668,501
2020-12-02	$54.09	$54.74	$53.51	$54.27	$54.27	297,071
2020-12-01	$56.63	$57.38	$54.42	$54.57	$54.57	434,011
2020-11-30	$56.03	$56.78	$55.01	$55.81	$55.81	398,933
2020-11-27	$55.97	$56.89	$55.83	$56.33	$56.33	152,954
2020-11-25	$56.66	$56.68	$54.86	$56.01	$56.01	323,257
2020-11-24	$54.14	$56.85	$54.00	$56.36	$56.36	453,598
2020-11-23	$54.01	$55.38	$53.76	$54.04	$54.04	422,360
2020-11-20	$54.17	$54.76	$52.86	$53.40	$53.40	536,250
2020-11-19	$55.74	$56.00	$53.93	$54.61	$54.61	592,895
2020-11-18	$56.62	$57.40	$55.93	$56.00	$56.00	465,367
2020-11-17	$55.11	$57.18	$54.26	$56.50	$56.50	517,728
2020-11-16	$55.47	$56.12	$54.32	$55.10	$55.10	702,681
2020-11-13	$52.90	$55.30	$52.90	$54.71	$54.71	635,592
2020-11-12	$52.30	$54.33	$51.50	$52.51	$52.51	765,838
2020-11-11	$51.38	$53.53	$51.01	$51.62	$51.62	596,039
2020-11-10	$52.41	$53.33	$50.25	$51.28	$51.28	922,068
2020-11-09	$59.52	$59.79	$52.01	$52.02	$52.02	1,433,476
2020-11-06	$63.55	$63.99	$59.63	$60.60	$60.60	489,937
2020-11-05	$63.05	$65.08	$62.14	$62.50	$62.50	884,982
2020-11-04	$62.14	$63.70	$61.52	$62.13	$62.13	449,865
2020-11-03	$62.79	$63.04	$61.87	$62.18	$62.18	476,656
2020-11-02	$59.54	$62.04	$59.36	$61.86	$61.86	450,444
2020-10-30	$61.01	$61.35	$57.43	$59.16	$59.16	653,628
2020-10-29	$59.42	$62.42	$59.29	$61.43	$61.43	496,136
2020-10-28	$60.90	$60.97	$59.49	$59.65	$59.65	603,197
2020-10-27	$62.40	$63.46	$61.34	$62.12	$62.12	369,607
2020-10-26	$62.00	$62.96	$61.28	$62.30	$62.30	456,432
2020-10-23	$63.68	$64.08	$61.81	$62.99	$62.99	377,475
2020-10-22	$64.19	$64.53	$62.00	$63.75	$63.75	454,236
2020-10-21	$64.67	$66.11	$62.79	$62.83	$62.83	555,115
2020-10-20	$64.82	$65.16	$62.51	$64.02	$64.02	501,625
2020-10-19	$66.44	$66.68	$64.33	$64.42	$64.42	494,724
2020-10-16	$67.10	$67.48	$65.13	$66.04	$66.04	359,139
2020-10-15	$67.30	$67.45	$64.21	$67.10	$67.10	319,242
2020-10-14	$67.00	$68.68	$67.00	$68.20	$68.20	229,521
2020-10-13	$67.13	$68.30	$66.18	$66.87	$66.87	310,342
2020-10-12	$68.23	$69.08	$66.90	$67.36	$67.36	238,718
2020-10-09	$68.12	$68.63	$66.67	$67.73	$67.73	396,014
2020-10-08	$67.00	$67.63	$66.42	$67.43	$67.43	564,899
2020-10-07	$65.05	$67.16	$65.05	$67.02	$67.02	604,467
2020-10-06	$65.80	$66.73	$63.56	$63.96	$63.96	529,913
2020-10-05	$64.44	$66.35	$63.79	$65.40	$65.40	791,042
2020-10-02	$61.49	$64.20	$61.05	$63.89	$63.89	307,718
2020-10-01	$61.15	$63.00	$61.15	$62.80	$62.80	465,545
2020-09-30	$61.43	$62.30	$60.41	$60.90	$60.90	502,399
2020-09-29	$62.02	$63.31	$61.01	$61.28	$61.28	486,643
2020-09-28	$60.65	$63.04	$60.55	$62.36	$62.36	401,585
2020-09-25	$60.51	$61.79	$60.15	$60.24	$60.24	343,404
2020-09-24	$60.32	$61.76	$59.58	$60.54	$60.54	457,400
2020-09-23	$60.09	$63.47	$60.08	$60.61	$60.61	591,800
2020-09-22	$59.84	$60.86	$59.38	$60.38	$60.38	352,246
2020-09-21	$60.22	$60.63	$57.75	$59.05	$59.05	515,516
2020-09-18	$61.74	$63.00	$60.70	$61.23	$61.23	804,691
2020-09-17	$59.62	$61.36	$59.16	$61.11	$61.11	532,404
2020-09-16	$60.35	$61.74	$59.24	$61.12	$61.12	685,607
2020-09-15	$58.12	$61.50	$58.12	$59.48	$59.48	713,172
2020-09-14	$57.45	$57.85	$56.76	$57.69	$57.69	250,046
2020-09-11	$57.12	$57.43	$55.94	$56.94	$56.94	350,405
2020-09-10	$56.50	$57.80	$56.48	$57.16	$57.16	546,001
2020-09-09	$53.95	$56.33	$53.95	$55.58	$55.58	546,894
2020-09-08	$54.67	$55.05	$52.68	$53.78	$53.78	513,631
2020-09-04	$55.46	$56.54	$53.09	$55.72	$55.72	411,701
2020-09-03	$56.67	$56.85	$55.05	$55.24	$55.24	267,213
2020-09-02	$57.58	$57.70	$55.79	$57.04	$57.04	296,467
2020-09-01	$56.55	$58.10	$55.65	$57.39	$57.39	490,384
2020-08-31	$56.66	$57.81	$56.34	$56.39	$56.39	492,843
2020-08-28	$56.67	$57.51	$56.40	$57.19	$57.19	349,983
2020-08-27	$56.36	$56.70	$55.29	$56.40	$56.40	291,413
2020-08-26	$57.51	$57.57	$55.92	$56.32	$56.32	487,378
2020-08-25	$57.40	$57.90	$56.63	$57.37	$57.37	516,040
2020-08-24	$58.38	$58.49	$56.96	$57.49	$57.49	457,417
2020-08-21	$58.63	$59.33	$57.14	$57.72	$57.72	462,704
2020-08-20	$58.55	$59.49	$57.60	$59.04	$59.04	453,292
2020-08-19	$58.74	$60.15	$58.48	$58.85	$58.85	276,332
2020-08-18	$59.09	$59.09	$57.02	$58.55	$58.55	519,606
2020-08-17	$60.61	$61.13	$58.85	$59.27	$59.27	732,297
2020-08-14	$59.85	$60.65	$59.42	$60.08	$60.08	501,890
2020-08-13	$60.45	$61.15	$59.92	$60.08	$60.08	497,166
2020-08-12	$60.20	$61.66	$59.64	$60.01	$60.01	538,374
2020-08-11	$59.90	$61.20	$59.29	$59.82	$59.82	501,620
2020-08-10	$59.25	$61.00	$59.08	$59.95	$59.95	661,005
2020-08-07	$56.21	$59.45	$55.74	$59.07	$59.07	1,296,893
2020-08-06	$60.00	$61.19	$53.05	$56.15	$56.15	1,490,329
2020-08-05	$56.94	$58.21	$56.45	$57.75	$57.75	837,937
2020-08-04	$53.20	$56.49	$53.20	$55.72	$55.72	641,213
2020-08-03	$52.74	$53.77	$52.62	$53.31	$53.31	625,582
2020-07-31	$51.14	$52.08	$50.78	$52.08	$52.08	464,183
2020-07-30	$50.65	$51.97	$50.34	$51.43	$51.43	455,102
2020-07-29	$48.97	$51.32	$48.97	$51.15	$51.15	504,856
2020-07-28	$49.71	$49.71	$48.66	$48.78	$48.78	262,124
2020-07-27	$47.88	$49.81	$47.80	$49.71	$49.71	228,879
2020-07-24	$48.36	$48.64	$47.50	$47.86	$47.86	257,227
2020-07-23	$49.10	$49.40	$47.85	$48.74	$48.74	396,361
2020-07-22	$50.00	$50.31	$49.07	$49.17	$49.17	249,187
2020-07-21	$50.25	$50.79	$49.86	$50.42	$50.42	254,192
2020-07-20	$50.00	$51.00	$49.51	$50.06	$50.06	291,550
2020-07-17	$49.34	$50.09	$48.98	$49.90	$49.90	375,400
2020-07-16	$48.32	$49.54	$48.09	$49.24	$49.24	273,300
2020-07-15	$49.44	$49.55	$47.16	$48.72	$48.72	322,400
2020-07-14	$47.57	$47.71	$46.13	$47.65	$47.65	262,200
2020-07-13	$47.81	$49.27	$47.34	$47.49	$47.49	353,800
2020-07-10	$46.43	$47.45	$46.12	$47.26	$47.26	320,800
2020-07-09	$45.98	$46.61	$45.50	$46.20	$46.20	346,900
2020-07-08	$45.92	$46.25	$45.25	$45.98	$45.98	360,400
2020-07-07	$44.94	$46.11	$44.62	$45.92	$45.92	459,500
2020-07-06	$44.98	$45.59	$44.71	$45.37	$45.37	307,800
2020-07-02	$44.61	$45.24	$44.22	$44.44	$44.44	323,100
2020-07-01	$43.63	$45.29	$43.44	$43.88	$43.88	524,600
2020-06-30	$40.61	$43.32	$40.61	$43.03	$43.03	550,300
2020-06-29	$39.57	$40.61	$39.12	$40.50	$40.50	334,900
2020-06-26	$40.11	$40.11	$38.36	$39.08	$39.08	571,538
2020-06-25	$40.44	$40.62	$38.89	$39.95	$39.95	487,893
2020-06-24	$41.07	$41.12	$39.73	$40.60	$40.60	543,469
2020-06-23	$41.03	$41.74	$40.62	$41.42	$41.42	384,747
2020-06-22	$40.53	$40.60	$39.29	$40.47	$40.47	346,214
2020-06-19	$40.62	$41.25	$40.24	$40.83	$40.83	926,269
2020-06-18	$39.78	$41.38	$39.58	$40.28	$40.28	266,092
2020-06-17	$41.08	$41.40	$39.72	$39.87	$39.87	285,524
2020-06-16	$41.47	$42.35	$39.97	$41.17	$41.17	330,967
2020-06-15	$38.25	$41.02	$38.02	$40.86	$40.86	437,148
2020-06-12	$40.06	$40.63	$38.44	$39.43	$39.43	515,371
2020-06-11	$39.40	$40.38	$38.78	$39.13	$39.13	587,865
2020-06-10	$42.07	$42.07	$39.89	$40.95	$40.95	472,627
2020-06-09	$40.07	$41.67	$39.40	$41.31	$41.31	1,016,082
2020-06-08	$44.40	$44.77	$40.31	$40.56	$40.56	1,233,974
2020-06-05	$46.76	$47.70	$43.42	$44.00	$44.00	867,522
2020-06-04	$45.94	$46.49	$44.26	$45.68	$45.68	706,283
2020-06-03	$45.10	$46.54	$45.05	$45.75	$45.75	560,817
2020-06-02	$41.01	$45.50	$41.01	$45.44	$45.44	1,063,553
2020-06-01	$38.75	$40.94	$38.51	$40.76	$40.76	566,128
2020-05-29	$38.53	$39.61	$37.57	$39.06	$39.06	401,935
2020-05-28	$39.30	$39.95	$37.52	$38.90	$38.90	468,724
2020-05-27	$39.66	$39.66	$37.93	$39.19	$39.19	518,508
2020-05-26	$40.44	$40.85	$38.96	$39.05	$39.05	527,455
2020-05-22	$39.49	$39.84	$37.84	$39.28	$39.28	355,140
2020-05-21	$39.70	$40.29	$38.85	$39.59	$39.59	398,346
2020-05-20	$39.65	$40.35	$39.37	$39.86	$39.86	386,125
2020-05-19	$38.50	$40.37	$37.13	$38.75	$38.75	644,401
2020-05-18	$36.92	$38.50	$36.83	$38.45	$38.45	729,970
2020-05-15	$37.15	$37.34	$35.36	$35.47	$35.47	511,217
2020-05-14	$34.36	$37.60	$34.31	$37.31	$37.31	462,565
2020-05-13	$37.25	$37.25	$34.73	$36.34	$36.34	615,752
2020-05-12	$37.92	$38.50	$36.89	$37.06	$37.06	601,370
2020-05-11	$38.33	$38.57	$37.15	$37.85	$37.85	613,420
2020-05-08	$38.34	$38.99	$37.30	$38.68	$38.68	801,870
2020-05-07	$39.50	$39.50	$36.00	$38.54	$38.54	1,570,446
2020-05-06	$33.22	$35.59	$33.22	$35.50	$35.50	1,212,680
2020-05-05	$33.35	$34.14	$32.16	$33.39	$33.39	879,870
2020-05-04	$31.67	$33.09	$30.53	$32.89	$32.89	848,826
2020-05-01	$31.68	$31.98	$31.00	$31.95	$31.95	552,389
2020-04-30	$34.18	$34.38	$32.55	$32.85	$32.85	1,124,290
2020-04-29	$33.00	$35.64	$32.13	$35.10	$35.10	1,271,958
2020-04-28	$32.25	$33.00	$30.72	$31.92	$31.92	692,722
2020-04-27	$29.94	$32.44	$29.88	$31.44	$31.44	1,258,664
2020-04-24	$27.99	$29.75	$27.33	$29.72	$29.72	493,879
2020-04-23	$28.05	$28.46	$27.18	$27.92	$27.92	612,064
2020-04-22	$27.12	$28.80	$27.12	$27.75	$27.75	743,780
2020-04-21	$25.12	$27.15	$24.13	$26.93	$26.93	800,571
2020-04-20	$24.10	$24.83	$23.55	$24.63	$24.63	546,205
2020-04-17	$24.83	$25.91	$24.26	$24.72	$24.72	549,071
2020-04-16	$23.80	$24.57	$23.36	$23.96	$23.96	437,867
2020-04-15	$24.47	$24.81	$23.11	$23.89	$23.89	535,816
2020-04-14	$24.84	$25.82	$24.35	$25.68	$25.68	475,512
2020-04-13	$25.32	$25.48	$23.11	$24.16	$24.16	366,095
2020-04-09	$24.80	$26.65	$24.32	$25.34	$25.34	792,100
2020-04-08	$23.55	$24.91	$23.22	$24.47	$24.47	798,984
2020-04-07	$22.94	$23.60	$22.26	$23.14	$23.14	849,995
2020-04-06	$21.26	$22.25	$20.75	$21.97	$21.97	618,163
2020-04-03	$23.59	$24.28	$20.00	$20.17	$20.17	792,265
2020-04-02	$24.51	$25.08	$23.05	$23.50	$23.50	475,485
2020-04-01	$24.56	$25.70	$23.55	$23.95	$23.95	579,490
2020-03-31	$22.39	$26.21	$22.35	$25.67	$25.67	793,724
2020-03-30	$22.59	$23.28	$21.42	$22.19	$22.19	534,036
2020-03-27	$23.06	$23.73	$21.99	$22.17	$22.17	769,739
2020-03-26	$23.01	$26.17	$22.09	$24.21	$24.21	634,037
2020-03-25	$23.74	$25.69	$22.61	$22.75	$22.75	682,382
2020-03-24	$25.00	$26.87	$22.98	$23.68	$23.68	1,119,750
2020-03-23	$23.50	$24.52	$22.37	$24.40	$24.40	1,023,305
2020-03-20	$22.38	$23.86	$20.88	$22.93	$22.93	1,228,824
2020-03-19	$19.55	$22.41	$18.01	$21.89	$21.89	1,168,440
2020-03-18	$21.94	$23.95	$16.42	$19.61	$19.61	1,391,742
2020-03-17	$19.23	$23.95	$19.01	$23.69	$23.69	2,583,017
2020-03-16	$16.00	$19.23	$15.19	$18.71	$18.71	1,220,469
2020-03-13	$17.65	$18.17	$14.97	$17.90	$17.90	1,518,773
2020-03-12	$17.27	$17.40	$15.37	$16.42	$16.42	1,523,043
2020-03-11	$20.31	$20.60	$17.25	$17.98	$17.98	1,937,745
2020-03-10	$21.33	$21.79	$20.00	$21.25	$21.25	829,850
2020-03-09	$21.77	$22.56	$20.26	$20.83	$20.83	1,148,463
2020-03-06	$23.77	$23.90	$22.23	$22.86	$22.86	1,030,548
2020-03-05	$25.55	$25.87	$23.77	$23.89	$23.89	651,275
2020-03-04	$26.22	$26.79	$25.31	$26.30	$26.30	823,192
2020-03-03	$26.63	$27.64	$25.74	$25.86	$25.86	692,266
2020-03-02	$26.97	$27.17	$25.41	$26.58	$26.58	781,599
2020-02-28	$24.77	$26.85	$24.77	$26.72	$26.72	1,269,660
2020-02-27	$24.23	$26.28	$22.91	$25.48	$25.48	1,341,390
2020-02-26	$26.49	$26.81	$24.28	$24.41	$24.41	871,045
2020-02-25	$29.01	$29.06	$25.50	$26.26	$26.26	773,169
2020-02-24	$30.00	$30.17	$28.53	$28.68	$28.68	931,556
2020-02-21	$32.84	$32.96	$31.48	$31.76	$31.76	675,746
2020-02-20	$32.04	$33.85	$31.51	$33.22	$33.22	1,195,055
2020-02-19	$27.66	$29.79	$27.61	$29.68	$29.68	945,061
2020-02-18	$27.10	$27.79	$26.93	$27.59	$27.59	426,783
2020-02-14	$26.39	$27.41	$26.39	$27.31	$27.31	441,144
2020-02-13	$27.22	$27.60	$26.22	$26.43	$26.43	361,259
2020-02-12	$27.10	$27.86	$27.03	$27.47	$27.47	330,298
2020-02-11	$27.27	$27.70	$26.91	$27.08	$27.08	344,446
2020-02-10	$27.30	$27.48	$26.63	$26.93	$26.93	494,733
2020-02-07	$24.90	$27.71	$24.85	$27.24	$27.24	1,132,104
2020-02-06	$25.01	$25.56	$24.50	$24.65	$24.65	461,165
2020-02-05	$23.15	$24.89	$23.15	$24.81	$24.81	877,066
2020-02-04	$22.48	$22.72	$21.78	$22.71	$22.71	435,924
2020-02-03	$22.65	$22.81	$21.79	$21.92	$21.92	344,196
2020-01-31	$22.77	$22.86	$22.02	$22.35	$22.35	476,477
2020-01-30	$23.06	$23.40	$22.77	$22.98	$22.98	572,268
2020-01-29	$23.67	$24.02	$23.12	$23.37	$23.37	414,057
2020-01-28	$24.04	$24.05	$23.52	$23.69	$23.69	221,608
2020-01-27	$23.89	$24.63	$23.27	$23.82	$23.82	474,884
2020-01-24	$25.72	$25.74	$24.27	$24.74	$24.74	382,704
2020-01-23	$26.02	$26.02	$25.20	$25.62	$25.62	406,698
2020-01-22	$27.36	$27.36	$25.98	$26.31	$26.31	380,860
2020-01-21	$27.83	$27.95	$26.69	$27.18	$27.18	246,272
2020-01-17	$27.98	$28.08	$27.18	$27.85	$27.85	220,686
2020-01-16	$27.86	$28.70	$27.75	$27.88	$27.88	419,797
2020-01-15	$28.17	$28.28	$27.26	$27.52	$27.52	234,682
2020-01-14	$27.07	$28.47	$27.01	$27.89	$27.89	308,430
2020-01-13	$26.59	$27.43	$26.31	$27.09	$27.09	202,849
2020-01-10	$26.90	$26.97	$26.21	$26.50	$26.50	246,954
2020-01-09	$27.32	$27.38	$26.60	$26.88	$26.88	176,469
2020-01-08	$26.44	$27.34	$26.44	$27.16	$27.16	228,972
2020-01-07	$27.07	$27.56	$26.29	$26.37	$26.37	232,318
2020-01-06	$27.07	$27.57	$26.83	$27.43	$27.43	258,568
2020-01-03	$27.09	$27.77	$26.82	$27.45	$27.45	305,142
2020-01-02	$27.87	$28.30	$27.05	$27.73	$27.73	226,199
2019-12-31	$26.45	$27.68	$26.45	$27.57	$27.57	210,121
2019-12-30	$26.94	$27.23	$26.42	$26.58	$26.58	242,642
2019-12-27	$27.87	$27.87	$26.80	$26.87	$26.87	177,791
2019-12-26	$27.37	$27.80	$27.16	$27.68	$27.68	142,689
2019-12-24	$27.40	$27.55	$27.21	$27.42	$27.42	73,585
2019-12-23	$27.66	$27.89	$27.15	$27.33	$27.33	251,899
2019-12-20	$28.07	$28.08	$26.65	$27.65	$27.65	674,465
2019-12-19	$27.34	$28.34	$27.07	$27.90	$27.90	255,590
2019-12-18	$28.52	$28.52	$27.22	$27.26	$27.26	649,906
2019-12-17	$27.94	$28.59	$27.88	$28.53	$28.53	332,760
2019-12-16	$28.00	$28.55	$27.65	$27.78	$27.78	385,124
2019-12-13	$28.20	$28.27	$27.37	$27.65	$27.65	269,351
2019-12-12	$26.69	$28.47	$26.55	$28.25	$28.25	350,868
2019-12-11	$26.35	$26.80	$26.12	$26.65	$26.65	219,242
2019-12-10	$26.60	$26.72	$26.22	$26.30	$26.30	252,794
2019-12-09	$25.89	$26.60	$25.86	$26.52	$26.52	262,389
2019-12-06	$25.02	$26.10	$25.02	$26.06	$26.06	467,577
2019-12-05	$24.90	$25.15	$24.30	$24.65	$24.65	230,217
2019-12-04	$25.00	$25.78	$24.53	$24.77	$24.77	277,581
2019-12-03	$24.77	$24.92	$24.15	$24.68	$24.68	304,401
2019-12-02	$26.06	$26.77	$24.95	$25.07	$25.07	311,527
2019-11-29	$26.42	$26.51	$25.90	$26.09	$26.09	142,006
2019-11-27	$26.42	$26.82	$26.25	$26.57	$26.57	233,997
2019-11-26	$26.17	$26.52	$25.86	$26.23	$26.23	366,164
2019-11-25	$25.04	$26.23	$25.00	$26.18	$26.18	266,360
2019-11-22	$24.50	$25.15	$24.20	$25.01	$25.01	237,041
2019-11-21	$24.55	$24.82	$24.06	$24.41	$24.41	245,776
2019-11-20	$24.93	$25.05	$24.20	$24.39	$24.39	329,754
2019-11-19	$25.20	$25.33	$24.40	$25.30	$25.30	271,026
2019-11-18	$25.01	$25.30	$24.59	$25.05	$25.05	394,523
2019-11-15	$25.34	$25.61	$25.11	$25.25	$25.25	215,792
2019-11-14	$25.29	$25.56	$24.95	$25.12	$25.12	267,201
2019-11-13	$25.89	$26.15	$25.24	$25.31	$25.31	323,140
2019-11-12	$26.29	$26.88	$25.86	$26.27	$26.27	289,352
2019-11-11	$26.22	$26.69	$25.97	$26.30	$26.30	325,163
2019-11-08	$26.20	$26.91	$26.02	$26.69	$26.69	297,292
2019-11-07	$26.50	$27.06	$26.22	$26.46	$26.46	431,034
2019-11-06	$26.14	$26.39	$25.60	$26.01	$26.01	435,104
2019-11-05	$25.26	$26.86	$25.22	$26.25	$26.25	797,580
2019-11-04	$23.31	$25.15	$23.27	$25.14	$25.14	994,609
2019-11-01	$22.35	$23.19	$20.93	$23.10	$23.10	918,477
2019-10-31	$21.35	$22.26	$21.35	$21.93	$21.93	984,235
2019-10-30	$23.24	$23.81	$20.84	$21.31	$21.31	1,396,806
2019-10-29	$25.42	$25.68	$23.89	$24.02	$24.02	761,427
2019-10-28	$25.72	$26.33	$25.58	$25.70	$25.70	734,040
2019-10-25	$23.79	$25.60	$23.61	$25.52	$25.52	771,134
2019-10-24	$24.41	$24.41	$23.27	$23.98	$23.98	429,794
2019-10-23	$23.88	$24.38	$23.36	$24.26	$24.26	570,869
2019-10-22	$22.49	$23.92	$22.35	$23.81	$23.81	449,474
2019-10-21	$22.97	$23.87	$22.45	$22.56	$22.56	972,324
2019-10-18	$22.41	$22.89	$22.40	$22.64	$22.64	238,223
2019-10-17	$22.40	$23.12	$22.06	$22.55	$22.55	436,807
2019-10-16	$22.38	$22.91	$22.19	$22.24	$22.24	486,123
2019-10-15	$21.62	$22.34	$21.48	$22.32	$22.32	1,119,910
2019-10-14	$21.59	$22.13	$21.24	$21.70	$21.70	508,206
2019-10-11	$21.76	$22.30	$21.05	$21.80	$21.80	846,215
2019-10-10	$21.44	$21.50	$20.99	$21.27	$21.27	298,454
2019-10-09	$21.13	$21.35	$20.61	$21.22	$21.22	572,138
2019-10-08	$21.77	$21.88	$20.80	$20.96	$20.96	677,761
2019-10-07	$22.73	$22.85	$21.77	$21.91	$21.91	551,321
2019-10-04	$23.05	$23.36	$22.57	$22.95	$22.95	354,851
2019-10-03	$22.82	$23.26	$22.25	$22.61	$22.61	380,154
2019-10-02	$23.56	$23.59	$22.81	$22.96	$22.96	453,293
2019-10-01	$25.40	$26.06	$23.52	$23.59	$23.59	656,820
2019-09-30	$24.84	$25.53	$24.67	$25.23	$25.23	381,884
2019-09-27	$24.71	$25.64	$24.47	$24.87	$24.87	287,161
2019-09-26	$24.75	$24.85	$23.94	$24.61	$24.61	387,667
2019-09-25	$23.85	$24.93	$23.76	$24.74	$24.74	585,804
2019-09-24	$24.60	$25.15	$23.73	$23.88	$23.88	493,302
2019-09-23	$24.65	$24.99	$24.12	$24.80	$24.80	467,188
2019-09-20	$24.52	$24.85	$23.60	$24.53	$24.53	884,826
2019-09-19	$25.91	$25.92	$24.45	$24.58	$24.58	704,449
2019-09-18	$25.45	$25.80	$24.73	$25.78	$25.78	745,923
2019-09-17	$26.34	$26.80	$25.17	$25.73	$25.73	826,551
2019-09-16	$26.85	$28.50	$26.75	$27.75	$27.75	408,759
2019-09-13	$29.88	$30.48	$27.01	$27.12	$27.12	1,785,274
2019-09-12	$29.45	$29.68	$28.23	$29.34	$29.34	391,559
2019-09-11	$29.39	$29.53	$28.37	$29.50	$29.50	389,017
2019-09-10	$29.20	$29.75	$29.05	$29.17	$29.17	371,830
2019-09-09	$27.71	$29.38	$27.71	$29.20	$29.20	504,343
2019-09-06	$27.33	$27.71	$26.80	$27.55	$27.55	195,896
2019-09-05	$25.67	$27.67	$25.65	$27.33	$27.33	467,832
2019-09-04	$25.32	$25.52	$24.79	$25.30	$25.30	309,297
2019-09-03	$25.40	$25.48	$24.70	$24.97	$24.97	381,411
2019-08-30	$26.31	$26.64	$25.75	$25.85	$25.85	219,170
2019-08-29	$25.87	$26.89	$25.87	$25.95	$25.95	309,053
2019-08-28	$24.53	$26.04	$24.46	$25.65	$25.65	508,988
2019-08-27	$25.30	$25.39	$24.57	$24.63	$24.63	410,020
2019-08-26	$25.96	$26.47	$24.78	$24.97	$24.97	476,573
2019-08-23	$26.35	$26.72	$25.34	$25.75	$25.75	699,559
2019-08-22	$26.78	$27.05	$26.44	$26.63	$26.63	204,682
2019-08-21	$26.83	$27.27	$26.65	$26.70	$26.70	256,960
2019-08-20	$27.36	$27.61	$26.46	$26.60	$26.60	366,861
2019-08-19	$27.69	$27.85	$27.09	$27.45	$27.45	514,340
2019-08-16	$26.69	$27.05	$26.41	$26.94	$26.94	233,998
2019-08-15	$26.35	$26.64	$26.12	$26.37	$26.37	482,384
2019-08-14	$27.59	$27.86	$26.12	$26.34	$26.34	440,291
2019-08-13	$27.63	$29.63	$27.38	$28.45	$28.45	407,221
2019-08-12	$28.97	$29.00	$27.98	$28.00	$28.00	372,655
2019-08-09	$30.79	$30.89	$29.00	$29.08	$29.08	286,445
2019-08-08	$29.57	$30.92	$29.37	$30.88	$30.88	445,702
2019-08-07	$30.31	$30.31	$29.18	$29.60	$29.60	506,218
2019-08-06	$31.63	$32.38	$29.95	$30.48	$30.48	589,666
2019-08-05	$32.07	$32.72	$30.82	$31.02	$31.02	630,497
2019-08-02	$34.61	$35.13	$32.13	$32.75	$32.75	961,256
2019-08-01	$40.69	$40.70	$33.73	$34.41	$34.41	2,439,935
2019-07-31	$46.39	$46.84	$45.22	$45.65	$45.65	406,732
2019-07-30	$44.99	$46.84	$44.48	$46.60	$46.60	244,680
2019-07-29	$45.56	$45.56	$43.58	$45.02	$45.02	165,352
2019-07-26	$43.80	$45.77	$43.25	$45.68	$45.68	210,400
2019-07-25	$45.25	$45.30	$43.35	$43.58	$43.58	166,077
2019-07-24	$43.83	$45.46	$43.83	$45.34	$45.34	146,712
2019-07-23	$42.73	$44.12	$41.94	$43.93	$43.93	149,297
2019-07-22	$42.90	$43.00	$42.16	$42.44	$42.44	134,141
2019-07-19	$42.56	$43.10	$42.49	$42.74	$42.74	171,427
2019-07-18	$41.63	$42.60	$41.37	$42.55	$42.55	117,136
2019-07-17	$42.14	$42.22	$41.12	$41.77	$41.77	166,672
2019-07-16	$42.49	$43.65	$42.32	$42.40	$42.40	183,420
2019-07-15	$42.81	$42.88	$41.73	$42.34	$42.34	125,246
2019-07-12	$41.10	$43.33	$41.10	$42.88	$42.88	176,770
2019-07-11	$41.47	$41.47	$40.31	$41.03	$41.03	157,940
2019-07-10	$41.85	$42.62	$41.00	$41.34	$41.34	137,448
2019-07-09	$42.08	$42.43	$41.15	$41.67	$41.67	245,862
2019-07-08	$42.17	$42.39	$41.16	$42.27	$42.27	231,454
2019-07-05	$41.43	$42.54	$41.35	$42.32	$42.32	162,558
2019-07-03	$41.93	$42.45	$41.48	$41.63	$41.63	113,021
2019-07-02	$44.05	$44.05	$41.31	$41.79	$41.79	326,063
2019-07-01	$45.27	$45.99	$43.81	$44.03	$44.03	348,971
2019-06-28	$43.98	$44.69	$43.00	$44.64	$44.64	365,259
2019-06-27	$42.06	$43.62	$42.06	$43.60	$43.60	229,999
2019-06-26	$40.73	$42.38	$40.73	$41.97	$41.97	246,016
2019-06-25	$39.50	$40.91	$38.72	$40.41	$40.41	342,886
2019-06-24	$40.65	$41.41	$39.27	$39.52	$39.52	218,671
2019-06-21	$41.75	$41.82	$40.36	$40.62	$40.62	256,374
2019-06-20	$42.67	$42.87	$41.63	$41.93	$41.93	220,745
2019-06-19	$41.43	$41.95	$40.87	$41.77	$41.77	346,793
2019-06-18	$40.73	$42.22	$40.63	$41.43	$41.43	269,943
2019-06-17	$40.99	$41.14	$40.17	$40.27	$40.27	246,597
2019-06-14	$42.07	$42.43	$40.39	$40.83	$40.83	160,888
2019-06-13	$40.92	$42.11	$40.81	$42.10	$42.10	218,426
2019-06-12	$41.26	$41.43	$40.47	$40.58	$40.58	340,300
2019-06-11	$40.91	$41.51	$40.42	$41.43	$41.43	450,130
2019-06-10	$40.27	$41.42	$40.11	$40.30	$40.30	262,625
2019-06-07	$38.19	$39.99	$38.03	$39.88	$39.88	313,232
2019-06-06	$38.69	$38.82	$37.55	$37.99	$37.99	252,165
2019-06-05	$39.70	$39.91	$38.42	$38.62	$38.62	338,606
2019-06-04	$37.60	$39.82	$37.60	$39.70	$39.70	330,502
2019-06-03	$35.42	$37.09	$35.35	$37.01	$37.01	329,949
2019-05-31	$37.15	$37.27	$35.04	$35.39	$35.39	713,334
2019-05-30	$37.60	$38.06	$37.04	$37.78	$37.78	351,539
2019-05-29	$38.54	$38.76	$37.38	$37.51	$37.51	461,155
2019-05-28	$39.07	$39.46	$38.70	$38.87	$38.87	267,942
2019-05-24	$38.73	$39.14	$38.59	$39.00	$39.00	215,829
2019-05-23	$38.45	$38.46	$37.79	$38.06	$38.06	218,527
2019-05-22	$39.95	$40.10	$38.80	$38.92	$38.92	237,148
2019-05-21	$39.33	$40.48	$39.07	$40.35	$40.35	243,001
2019-05-20	$39.54	$39.80	$38.88	$38.98	$38.98	177,154
2019-05-17	$40.72	$41.35	$39.89	$39.90	$39.90	150,261
2019-05-16	$40.47	$41.38	$40.31	$41.26	$41.26	213,342
2019-05-15	$40.34	$40.35	$39.61	$40.26	$40.26	241,181
2019-05-14	$40.61	$41.31	$40.57	$40.73	$40.73	240,428
2019-05-13	$40.68	$41.51	$40.11	$40.48	$40.48	356,860
2019-05-10	$41.91	$42.65	$40.85	$41.75	$41.75	230,644
2019-05-09	$42.54	$42.97	$42.06	$42.21	$42.21	204,841
2019-05-08	$43.41	$43.97	$43.12	$43.13	$43.13	268,075
2019-05-07	$44.43	$44.61	$43.04	$43.66	$43.66	377,403
2019-05-06	$45.52	$45.98	$44.82	$44.95	$44.95	316,902
2019-05-03	$45.90	$47.03	$44.95	$46.85	$46.85	494,351
2019-05-02	$47.08	$47.67	$44.91	$45.91	$45.91	628,975
2019-05-01	$47.50	$49.66	$46.31	$47.59	$47.59	762,544
2019-04-30	$48.74	$49.09	$48.00	$48.29	$48.29	204,027
2019-04-29	$48.31	$49.10	$47.81	$48.92	$48.92	297,923
2019-04-26	$47.71	$48.22	$47.00	$48.15	$48.15	167,694
2019-04-25	$49.41	$49.52	$47.64	$47.79	$47.79	252,619
2019-04-24	$49.69	$50.15	$49.17	$49.61	$49.61	198,204
2019-04-23	$49.06	$50.06	$48.60	$49.69	$49.69	88,907
2019-04-22	$49.79	$49.89	$48.65	$49.07	$49.07	178,328
2019-04-18	$50.13	$50.55	$49.66	$50.06	$50.06	93,671
2019-04-17	$50.51	$50.65	$49.56	$49.92	$49.92	150,470
2019-04-16	$49.69	$50.29	$48.72	$50.10	$50.10	258,096
2019-04-15	$51.56	$51.99	$49.58	$49.73	$49.73	195,075
2019-04-12	$50.66	$51.86	$50.35	$51.60	$51.60	616,673
2019-04-11	$49.69	$50.42	$49.52	$50.21	$50.21	188,405
2019-04-10	$49.40	$49.72	$48.37	$49.49	$49.49	188,865
2019-04-09	$50.20	$50.21	$48.64	$49.11	$49.11	295,576
2019-04-08	$50.39	$50.73	$50.13	$50.49	$50.49	184,769
2019-04-05	$50.88	$51.12	$50.14	$50.49	$50.49	281,802
2019-04-04	$50.54	$51.46	$50.03	$50.89	$50.89	284,913
2019-04-03	$51.04	$51.97	$50.30	$50.45	$50.45	282,578
2019-04-02	$51.60	$51.64	$50.10	$50.55	$50.55	326,362
2019-04-01	$51.21	$51.80	$51.02	$51.36	$51.36	206,172
2019-03-29	$49.12	$51.75	$49.04	$50.56	$50.56	535,636
2019-03-28	$47.82	$49.20	$47.15	$48.22	$48.22	286,799
2019-03-27	$47.48	$48.27	$46.70	$47.70	$47.70	309,876
2019-03-26	$46.94	$47.75	$46.78	$47.45	$47.45	154,648
2019-03-25	$46.65	$47.90	$46.16	$46.51	$46.51	191,777
2019-03-22	$48.56	$48.70	$46.58	$46.70	$46.70	297,571
2019-03-21	$47.62	$49.56	$47.51	$49.03	$49.03	223,797
2019-03-20	$48.70	$49.39	$47.33	$47.96	$47.96	310,176
2019-03-19	$50.16	$50.16	$48.80	$49.06	$49.06	278,881
2019-03-18	$50.03	$50.20	$49.30	$49.89	$49.89	265,121
2019-03-15	$50.55	$51.43	$49.49	$49.57	$49.57	372,203
2019-03-14	$49.78	$50.68	$49.45	$50.46	$50.46	185,092
2019-03-13	$49.53	$50.40	$49.52	$49.82	$49.82	308,949
2019-03-12	$49.29	$49.77	$49.01	$49.30	$49.30	150,319
2019-03-11	$49.13	$49.86	$48.99	$49.19	$49.19	397,733
2019-03-08	$48.40	$49.23	$48.28	$48.93	$48.93	171,152
2019-03-07	$49.83	$50.27	$48.64	$49.04	$49.04	239,765
2019-03-06	$51.42	$51.89	$49.92	$49.93	$49.93	308,468
2019-03-05	$51.66	$51.83	$50.60	$51.29	$51.29	528,722
2019-03-04	$54.14	$54.92	$51.54	$51.92	$51.92	382,880
2019-03-01	$54.19	$54.54	$53.26	$54.00	$54.00	345,575
2019-02-28	$54.53	$54.55	$53.70	$53.74	$53.74	242,066
2019-02-27	$54.93	$55.26	$54.23	$54.54	$54.54	257,631
2019-02-26	$55.39	$56.12	$54.89	$54.94	$54.94	293,247
2019-02-25	$55.92	$57.22	$55.26	$55.51	$55.51	783,757
2019-02-22	$59.61	$59.61	$58.03	$58.90	$58.90	236,799
2019-02-21	$60.69	$60.72	$59.17	$59.41	$59.41	303,565
2019-02-20	$59.60	$60.45	$58.09	$60.31	$60.31	347,602
2019-02-19	$57.32	$59.94	$56.01	$58.38	$58.38	915,064
2019-02-15	$54.35	$54.87	$53.94	$54.23	$54.23	347,983
2019-02-14	$53.63	$54.66	$52.88	$54.28	$54.28	257,796
2019-02-13	$54.46	$54.80	$53.61	$53.80	$53.80	166,763
2019-02-12	$53.60	$54.70	$53.54	$54.28	$54.28	229,446
2019-02-11	$51.56	$53.38	$50.97	$53.25	$53.25	304,921
2019-02-08	$51.12	$51.67	$50.25	$51.58	$51.58	226,009
2019-02-07	$52.47	$52.54	$50.87	$51.21	$51.21	331,040
2019-02-06	$54.08	$54.41	$52.49	$52.65	$52.65	285,227
2019-02-05	$54.50	$54.50	$53.05	$54.02	$54.02	205,324
2019-02-04	$53.49	$54.58	$53.05	$54.52	$54.52	313,792
2019-02-01	$53.55	$54.93	$53.21	$53.51	$53.51	387,495
2019-01-31	$52.80	$54.13	$52.75	$53.22	$53.22	464,195
2019-01-30	$51.49	$52.91	$50.30	$52.89	$52.89	339,217
2019-01-29	$51.49	$51.50	$50.84	$51.31	$51.31	162,796
2019-01-28	$50.55	$51.93	$50.50	$51.29	$51.29	178,996
2019-01-25	$51.19	$51.99	$50.96	$51.30	$51.30	141,180
2019-01-24	$49.84	$50.99	$49.72	$50.76	$50.76	188,131
2019-01-23	$50.35	$50.57	$49.25	$49.65	$49.65	270,728
2019-01-22	$50.15	$50.59	$49.37	$50.22	$50.22	300,659
2019-01-18	$49.42	$50.91	$49.27	$50.55	$50.55	321,118
2019-01-17	$47.55	$49.33	$47.41	$49.15	$49.15	248,937
2019-01-16	$48.00	$49.08	$47.57	$47.94	$47.94	204,723
2019-01-15	$47.80	$48.22	$47.00	$47.77	$47.77	278,989
2019-01-14	$47.85	$48.86	$47.50	$47.70	$47.70	213,735
2019-01-11	$47.43	$48.79	$43.97	$48.55	$48.55	317,828
2019-01-10	$46.35	$47.80	$46.02	$47.71	$47.71	190,920
2019-01-09	$43.97	$47.12	$43.97	$46.91	$46.91	485,337
2019-01-08	$43.46	$44.26	$42.79	$43.68	$43.68	298,595
2019-01-07	$42.13	$43.43	$41.65	$42.81	$42.81	209,612
2019-01-04	$41.14	$42.77	$41.11	$41.90	$41.90	247,998
2019-01-03	$41.20	$42.40	$39.88	$40.61	$40.61	290,861
2019-01-02	$41.28	$42.70	$40.70	$41.71	$41.71	442,871
2018-12-31	$41.82	$42.42	$40.88	$42.19	$42.19	247,362
2018-12-28	$42.67	$43.12	$40.79	$41.38	$41.38	243,239
2018-12-27	$40.49	$42.48	$40.00	$42.47	$42.47	359,401
2018-12-26	$37.70	$40.97	$37.52	$40.94	$40.94	623,505
2018-12-24	$36.67	$38.07	$35.59	$37.31	$37.31	182,110
2018-12-21	$38.95	$39.75	$36.85	$36.85	$36.85	822,875
2018-12-20	$39.15	$39.86	$38.29	$38.77	$38.77	420,907
2018-12-19	$41.83	$41.86	$39.01	$39.18	$39.18	743,985
2018-12-18	$43.14	$43.50	$41.98	$42.12	$42.12	441,475
2018-12-17	$45.00	$45.03	$42.45	$42.63	$42.63	417,954
2018-12-14	$45.69	$46.04	$45.01	$45.25	$45.25	393,910
2018-12-13	$48.71	$50.04	$46.05	$46.53	$46.53	247,411
2018-12-12	$48.60	$49.53	$48.12	$48.58	$48.58	319,316
2018-12-11	$49.39	$49.80	$47.12	$47.81	$47.81	330,701
2018-12-10	$50.10	$50.10	$47.50	$48.57	$48.57	288,304
2018-12-07	$51.84	$52.78	$49.85	$50.10	$50.10	238,625
2018-12-06	$49.92	$51.89	$49.10	$51.83	$51.83	205,182
2018-12-04	$54.00	$54.23	$50.65	$50.77	$50.77	227,606
2018-12-03	$53.58	$54.89	$53.58	$54.52	$54.52	224,800
2018-11-30	$52.45	$53.64	$52.45	$53.25	$53.25	165,841
2018-11-29	$53.25	$53.44	$52.13	$52.68	$52.68	319,612
2018-11-28	$51.38	$53.69	$50.75	$53.49	$53.49	261,867
2018-11-27	$51.33	$51.82	$50.47	$51.23	$51.23	155,175
2018-11-26	$51.13	$52.19	$50.61	$51.51	$51.51	177,815
2018-11-23	$49.90	$52.17	$49.02	$50.66	$50.66	108,383
2018-11-21	$50.69	$51.46	$50.18	$50.35	$50.35	218,575
2018-11-20	$51.86	$52.40	$50.35	$50.43	$50.43	342,897
2018-11-19	$54.14	$54.41	$52.45	$52.75	$52.75	237,125
2018-11-16	$54.82	$54.98	$53.40	$54.17	$54.17	309,041
2018-11-15	$54.09	$55.36	$53.17	$55.23	$55.23	625,830
2018-11-14	$55.34	$56.23	$53.75	$54.34	$54.34	123,742
2018-11-13	$54.00	$55.50	$53.52	$54.82	$54.82	191,318
2018-11-12	$54.05	$54.19	$53.15	$53.26	$53.26	207,150
2018-11-09	$55.89	$55.94	$54.34	$54.44	$54.44	201,157
2018-11-08	$56.92	$56.92	$55.64	$56.17	$56.17	117,888
2018-11-07	$55.15	$57.70	$54.80	$57.08	$57.08	285,155
2018-11-06	$54.51	$55.46	$53.70	$54.94	$54.94	149,909
2018-11-05	$55.20	$56.02	$54.25	$54.73	$54.73	339,622
2018-11-02	$53.50	$56.30	$53.50	$55.21	$55.21	518,876
2018-11-01	$52.00	$54.50	$49.31	$53.80	$53.80	750,132
2018-10-31	$49.08	$52.09	$49.05	$51.62	$51.62	500,788
2018-10-30	$49.38	$50.59	$48.30	$48.80	$48.80	397,890
2018-10-29	$51.78	$52.44	$48.82	$49.29	$49.29	158,029
2018-10-26	$49.38	$50.99	$48.53	$50.71	$50.71	322,294
2018-10-25	$48.19	$50.86	$48.19	$50.27	$50.27	343,635
2018-10-24	$51.17	$51.76	$48.54	$48.64	$48.64	361,610
2018-10-23	$51.55	$51.83	$50.42	$51.32	$51.32	237,867
2018-10-22	$52.50	$52.65	$51.92	$52.47	$52.47	434,842
2018-10-19	$52.41	$52.92	$51.84	$52.48	$52.48	189,456
2018-10-18	$53.40	$53.40	$52.06	$52.48	$52.48	272,444
2018-10-17	$53.83	$53.83	$52.72	$53.58	$53.58	183,863
2018-10-16	$53.25	$54.14	$51.88	$53.80	$53.80	308,611
2018-10-15	$53.10	$53.43	$52.57	$52.86	$52.86	226,346
2018-10-12	$53.43	$53.91	$51.85	$53.13	$53.13	443,171
2018-10-11	$54.04	$54.10	$52.03	$52.08	$52.08	397,297
2018-10-10	$55.96	$56.20	$52.91	$53.72	$53.72	566,262
2018-10-09	$59.43	$59.76	$55.75	$55.95	$55.95	564,684
2018-10-08	$59.30	$59.84	$58.42	$59.52	$59.52	224,497
2018-10-05	$60.59	$61.08	$59.44	$59.77	$59.77	237,477
2018-10-04	$63.02	$63.38	$61.94	$62.24	$62.24	167,542
2018-10-03	$62.37	$63.23	$61.92	$63.03	$63.03	141,906
2018-10-02	$61.84	$62.59	$61.83	$62.08	$62.08	122,633
2018-10-01	$63.99	$64.47	$61.73	$62.04	$62.04	154,883
2018-09-28	$63.50	$64.60	$63.50	$63.75	$63.75	181,288
2018-09-27	$63.40	$63.90	$63.25	$63.55	$63.55	123,844
2018-09-26	$62.55	$64.35	$62.35	$63.45	$63.45	211,544
2018-09-25	$62.45	$62.80	$61.90	$62.60	$62.60	370,289
2018-09-24	$63.25	$64.20	$61.00	$62.35	$62.35	320,174
2018-09-21	$64.75	$64.85	$63.30	$63.35	$63.35	373,273
2018-09-20	$64.00	$65.15	$63.95	$64.55	$64.55	355,927
2018-09-19	$63.20	$64.30	$61.29	$63.65	$63.65	292,667
2018-09-18	$63.55	$63.95	$62.70	$63.35	$63.35	231,207
2018-09-17	$63.90	$63.90	$63.15	$63.55	$63.55	328,120
2018-09-14	$63.65	$64.05	$62.70	$63.90	$63.90	214,523
2018-09-13	$64.70	$64.70	$62.85	$63.65	$63.65	211,580
2018-09-12	$63.95	$65.05	$63.90	$64.45	$64.45	256,021
2018-09-11	$63.45	$64.10	$62.30	$64.00	$64.00	251,745
2018-09-10	$61.70	$64.00	$61.55	$63.50	$63.50	284,576
2018-09-07	$61.95	$62.40	$60.80	$61.75	$61.75	145,665
2018-09-06	$61.80	$62.50	$61.10	$62.15	$62.15	161,064
2018-09-05	$61.30	$62.05	$60.95	$61.85	$61.85	158,299
2018-09-04	$61.15	$62.50	$60.25	$61.25	$61.25	208,328
2018-08-31	$61.55	$62.00	$60.70	$60.90	$60.90	194,509
2018-08-30	$61.95	$62.10	$60.70	$61.55	$61.55	165,622
2018-08-29	$62.25	$62.45	$61.95	$62.10	$62.10	261,658
2018-08-28	$62.60	$62.95	$61.75	$62.05	$62.05	76,766
2018-08-27	$62.20	$63.15	$61.85	$62.25	$62.25	130,145
2018-08-24	$61.80	$62.55	$61.70	$62.05	$62.05	212,258
2018-08-23	$60.70	$61.40	$60.28	$61.40	$61.40	217,645
2018-08-22	$62.15	$62.56	$60.65	$60.80	$60.80	180,600
2018-08-21	$61.35	$62.65	$61.35	$62.20	$62.20	359,910
2018-08-20	$60.40	$61.50	$60.00	$61.20	$61.20	186,244
2018-08-17	$59.80	$60.30	$58.85	$60.25	$60.25	168,062
2018-08-16	$58.55	$60.20	$58.40	$59.88	$59.88	237,430
2018-08-15	$59.70	$59.95	$58.30	$58.45	$58.45	574,771
2018-08-14	$60.25	$60.90	$59.70	$59.90	$59.90	135,335
2018-08-13	$60.70	$60.95	$59.50	$60.20	$60.20	286,504
2018-08-10	$61.40	$61.95	$60.53	$60.60	$60.60	294,784
2018-08-09	$61.80	$62.08	$61.55	$61.68	$61.68	207,757
2018-08-08	$62.50	$63.10	$61.45	$61.80	$61.80	255,208
2018-08-07	$64.00	$64.05	$62.30	$62.33	$62.33	244,649
2018-08-06	$63.25	$64.30	$62.45	$63.65	$63.65	332,985
2018-08-03	$64.85	$65.75	$62.90	$63.10	$63.10	344,847
2018-08-02	$69.25	$69.80	$63.65	$64.65	$64.65	561,909
2018-08-01	$67.05	$68.08	$65.80	$67.50	$67.50	250,725
2018-07-31	$65.65	$67.10	$65.65	$67.05	$67.05	590,805
2018-07-30	$67.05	$68.50	$65.55	$65.60	$65.60	466,597
2018-07-27	$68.05	$68.45	$66.75	$67.25	$67.25	179,118
2018-07-26	$68.05	$68.90	$67.60	$67.80	$67.80	202,989
2018-07-25	$67.80	$68.95	$67.15	$67.65	$67.65	401,342
2018-07-24	$69.15	$69.25	$67.00	$67.85	$67.85	255,668
2018-07-23	$68.75	$69.05	$68.25	$68.60	$68.60	176,391
2018-07-20	$69.20	$69.50	$68.60	$69.00	$69.00	222,809
2018-07-19	$70.45	$70.45	$69.05	$69.25	$69.25	351,856
2018-07-18	$69.65	$70.60	$69.50	$70.55	$70.55	182,379
2018-07-17	$68.10	$69.35	$67.53	$69.10	$69.10	239,380
2018-07-16	$70.25	$71.20	$68.15	$68.35	$68.35	256,936
2018-07-13	$69.30	$71.45	$68.66	$70.50	$70.50	195,697
2018-07-12	$70.40	$70.85	$69.05	$69.55	$69.55	236,575
2018-07-11	$71.20	$71.30	$69.55	$70.40	$70.40	294,241
2018-07-10	$72.95	$73.15	$71.20	$71.50	$71.50	149,580
2018-07-09	$72.15	$73.05	$71.60	$72.55	$72.55	184,275
2018-07-06	$71.80	$71.80	$70.75	$71.45	$71.45	95,966
2018-07-05	$72.10	$72.30	$70.65	$71.45	$71.45	263,898
2018-07-03	$72.30	$72.87	$70.95	$71.50	$71.50	97,503
2018-07-02	$70.75	$72.43	$70.75	$72.00	$72.00	185,831
2018-06-29	$71.35	$72.25	$71.25	$71.70	$71.70	207,167
2018-06-28	$69.15	$70.98	$68.10	$70.35	$70.35	212,215
2018-06-27	$70.15	$71.10	$68.95	$69.10	$69.10	181,786
2018-06-26	$71.35	$71.35	$68.65	$69.85	$69.85	231,393
2018-06-25	$73.45	$75.00	$69.30	$70.95	$70.95	532,767
2018-06-22	$74.55	$74.60	$72.05	$73.55	$73.55	419,854
2018-06-21	$74.50	$74.75	$73.15	$74.00	$74.00	230,697
2018-06-20	$73.00	$74.35	$72.50	$74.00	$74.00	586,433
2018-06-19	$72.75	$74.75	$70.75	$72.55	$72.55	528,078
2018-06-18	$72.50	$73.40	$72.15	$73.40	$73.40	131,383
2018-06-15	$72.60	$72.90	$71.71	$72.85	$72.85	225,606
2018-06-14	$73.30	$73.91	$72.50	$72.85	$72.85	122,162
2018-06-13	$73.85	$73.85	$72.50	$72.90	$72.90	137,544
2018-06-12	$73.85	$75.29	$72.60	$74.00	$74.00	266,307
2018-06-11	$71.20	$74.75	$71.10	$74.00	$74.00	1,268,131
2018-06-08	$70.95	$71.35	$70.55	$70.90	$70.90	116,817
2018-06-07	$72.60	$72.60	$70.50	$71.00	$71.00	171,843
2018-06-06	$72.00	$73.00	$72.00	$72.40	$72.40	187,352
2018-06-05	$70.30	$72.00	$70.15	$71.80	$71.80	216,604
2018-06-04	$69.30	$70.53	$68.55	$70.30	$70.30	233,584
2018-06-01	$68.80	$69.90	$68.00	$69.30	$69.30	236,057
2018-05-31	$68.95	$69.20	$67.60	$68.15	$68.15	171,567
2018-05-30	$69.05	$69.95	$68.60	$68.80	$68.80	200,669
2018-05-29	$68.15	$70.85	$67.40	$68.55	$68.55	286,351
2018-05-25	$68.15	$69.20	$66.98	$68.80	$68.80	192,741
2018-05-24	$68.30	$68.35	$67.35	$68.15	$68.15	117,426
2018-05-23	$68.35	$68.35	$66.60	$67.90	$67.90	118,455
2018-05-22	$69.30	$69.65	$68.30	$68.50	$68.50	103,741
2018-05-21	$69.40	$69.95	$69.05	$69.25	$69.25	152,437
2018-05-18	$69.25	$69.75	$68.90	$69.20	$69.20	132,104
2018-05-17	$69.25	$69.80	$68.70	$69.25	$69.25	198,145
2018-05-16	$68.60	$70.00	$68.40	$69.40	$69.40	326,141
2018-05-15	$67.20	$68.60	$67.10	$68.45	$68.45	218,654
2018-05-14	$67.90	$68.65	$67.15	$67.60	$67.60	158,448
2018-05-11	$68.60	$69.20	$67.25	$68.05	$68.05	134,526
2018-05-10	$68.80	$69.33	$68.35	$68.45	$68.45	181,232
2018-05-09	$68.35	$69.00	$67.90	$68.55	$68.55	206,568
2018-05-08	$67.40	$68.55	$67.25	$68.05	$68.05	395,837
2018-05-07	$67.25	$67.85	$67.05	$67.75	$67.75	172,128
2018-05-04	$67.50	$67.70	$65.00	$67.15	$67.15	308,491
2018-05-03	$63.30	$68.00	$63.30	$67.40	$67.40	983,735
2018-05-02	$63.90	$63.90	$62.15	$62.75	$62.75	397,180
2018-05-01	$63.25	$63.90	$62.70	$63.60	$63.60	332,381
2018-04-30	$63.20	$63.85	$63.00	$63.40	$63.40	175,270
2018-04-27	$63.20	$63.55	$62.50	$63.45	$63.45	63,736
2018-04-26	$63.95	$63.95	$61.85	$63.05	$63.05	117,485
2018-04-25	$63.30	$63.90	$62.70	$63.80	$63.80	134,958
2018-04-24	$63.90	$64.55	$62.30	$63.25	$63.25	116,135
2018-04-23	$64.00	$64.15	$63.19	$63.65	$63.65	86,493
2018-04-20	$63.90	$64.85	$63.50	$64.10	$64.10	163,014
2018-04-19	$63.75	$64.65	$62.75	$63.75	$63.75	276,409
2018-04-18	$63.65	$64.45	$63.40	$63.80	$63.80	235,396
2018-04-17	$64.90	$64.90	$61.70	$63.25	$63.25	408,946
2018-04-16	$63.25	$65.45	$63.20	$64.50	$64.50	284,265
2018-04-13	$63.35	$63.85	$63.20	$63.30	$63.30	163,064
2018-04-12	$62.25	$63.65	$61.55	$62.85	$62.85	180,805
2018-04-11	$61.90	$62.35	$61.25	$61.70	$61.70	99,445
2018-04-10	$60.90	$62.65	$60.90	$62.10	$62.10	181,950
2018-04-09	$61.25	$61.55	$59.85	$59.95	$59.95	128,925
2018-04-06	$62.45	$63.17	$60.25	$60.75	$60.75	154,864
2018-04-05	$61.60	$63.40	$60.63	$63.00	$63.00	210,011
2018-04-04	$59.75	$61.55	$58.95	$61.20	$61.20	189,381
2018-04-03	$59.45	$61.55	$59.45	$60.65	$60.65	186,422
2018-04-02	$59.85	$60.30	$58.35	$58.95	$58.95	142,259
2018-03-29	$59.60	$61.20	$59.50	$60.45	$60.45	332,024
2018-03-28	$59.15	$59.50	$58.35	$59.25	$59.25	145,750
2018-03-27	$60.35	$60.35	$58.75	$59.05	$59.05	239,281
2018-03-26	$59.30	$61.00	$58.90	$60.00	$60.00	194,538
2018-03-23	$61.60	$61.71	$58.65	$58.95	$58.95	468,144
2018-03-22	$62.75	$63.05	$60.95	$61.65	$61.65	338,881
2018-03-21	$64.05	$64.75	$63.50	$63.50	$63.50	181,676
2018-03-20	$63.90	$64.45	$63.50	$64.00	$64.00	133,269
2018-03-19	$64.05	$64.35	$62.70	$63.65	$63.65	195,354
2018-03-16	$62.75	$64.45	$62.50	$64.20	$64.20	347,316
2018-03-15	$62.70	$63.25	$62.16	$62.80	$62.80	198,885
2018-03-14	$62.40	$62.95	$61.80	$62.85	$62.85	179,002
2018-03-13	$61.80	$62.60	$61.70	$62.35	$62.35	186,695
2018-03-12	$60.85	$62.55	$60.70	$61.30	$61.30	201,427
2018-03-09	$60.90	$62.05	$60.55	$61.55	$61.55	187,726
2018-03-08	$61.00	$61.25	$59.70	$60.55	$60.55	232,951
2018-03-07	$60.40	$61.05	$60.00	$60.60	$60.60	157,884
2018-03-06	$60.45	$61.44	$60.00	$61.00	$61.00	172,635
2018-03-05	$60.05	$60.60	$59.58	$60.30	$60.30	142,978
2018-03-02	$59.45	$60.65	$59.00	$60.25	$60.25	203,348
2018-03-01	$60.80	$61.60	$59.00	$60.05	$60.05	377,907
2018-02-28	$61.50	$62.35	$60.75	$60.85	$60.85	320,263
2018-02-27	$63.20	$63.75	$61.43	$61.75	$61.75	290,513
2018-02-26	$64.50	$64.50	$62.70	$62.95	$62.95	300,506
2018-02-23	$64.40	$66.90	$63.50	$63.95	$63.95	412,487
2018-02-22	$58.00	$65.37	$58.00	$63.75	$63.75	958,787
2018-02-21	$55.10	$56.25	$54.47	$55.25	$55.25	332,821
2018-02-20	$55.15	$55.50	$54.25	$54.75	$54.75	262,129
2018-02-16	$55.35	$56.75	$55.25	$55.35	$55.35	240,730
2018-02-15	$55.20	$55.60	$54.65	$55.55	$55.55	250,233
2018-02-14	$53.45	$54.85	$53.10	$54.75	$54.75	171,371
2018-02-13	$53.05	$54.30	$53.05	$54.00	$54.00	184,953
2018-02-12	$52.00	$53.75	$51.40	$53.50	$53.50	291,404
2018-02-09	$52.15	$52.50	$50.65	$52.00	$52.00	307,589
2018-02-08	$53.65	$53.65	$51.70	$51.75	$51.75	211,981
2018-02-07	$53.60	$55.10	$53.30	$53.45	$53.45	242,579
2018-02-06	$51.85	$54.15	$51.75	$53.85	$53.85	346,193
2018-02-05	$54.50	$55.20	$52.33	$52.75	$52.75	261,629
2018-02-02	$56.30	$56.30	$54.45	$54.80	$54.80	309,962
2018-02-01	$56.00	$57.30	$55.70	$56.70	$56.70	185,016
2018-01-31	$58.35	$58.35	$56.20	$56.30	$56.30	233,011
2018-01-30	$58.30	$59.00	$56.65	$57.50	$57.50	291,649
2018-01-29	$59.10	$60.35	$58.95	$59.10	$59.10	142,070
2018-01-26	$59.30	$60.70	$58.85	$59.85	$59.85	275,753
2018-01-25	$61.10	$61.40	$58.95	$59.10	$59.10	194,407
2018-01-24	$62.40	$62.90	$60.95	$61.00	$61.00	121,659
2018-01-23	$62.35	$62.60	$61.40	$62.30	$62.30	127,825
2018-01-22	$62.00	$62.90	$61.30	$62.60	$62.60	151,446
2018-01-19	$61.50	$62.60	$60.85	$62.05	$62.05	251,247
2018-01-18	$61.90	$62.20	$60.80	$61.50	$61.50	270,088
2018-01-17	$62.20	$62.70	$61.35	$61.95	$61.95	208,393
2018-01-16	$61.95	$62.80	$60.93	$61.75	$61.75	192,758
2018-01-12	$61.55	$62.25	$60.90	$62.05	$62.05	518,875
2018-01-11	$60.85	$61.70	$60.15	$61.35	$61.35	477,101
2018-01-10	$58.80	$62.00	$58.40	$60.65	$60.65	611,247
2018-01-09	$56.60	$57.80	$55.75	$57.30	$57.30	407,743
2018-01-08	$56.50	$56.60	$55.70	$56.30	$56.30	365,032
2018-01-05	$59.60	$59.90	$56.40	$56.55	$56.55	317,269
2018-01-04	$58.80	$59.50	$57.95	$59.25	$59.25	378,249
2018-01-03	$58.00	$58.85	$57.71	$58.30	$58.30	154,384
2018-01-02	$58.60	$59.68	$57.45	$57.95	$57.95	333,553
2017-12-29	$59.45	$59.75	$58.60	$58.65	$58.65	118,875
2017-12-28	$59.30	$59.40	$58.50	$59.15	$59.15	104,365
2017-12-27	$59.95	$60.10	$59.05	$59.40	$59.40	81,720
2017-12-26	$60.10	$60.40	$59.65	$59.85	$59.85	84,581
2017-12-22	$59.80	$60.55	$59.60	$60.15	$60.15	184,610
2017-12-21	$59.50	$60.35	$58.90	$59.85	$59.85	233,834
2017-12-20	$59.05	$59.75	$58.55	$59.25	$59.25	127,790
2017-12-19	$58.40	$58.91	$57.83	$58.60	$58.60	167,699
2017-12-18	$58.00	$58.70	$57.95	$58.20	$58.20	124,018
2017-12-15	$57.05	$58.70	$57.05	$57.55	$57.55	379,203
2017-12-14	$57.90	$59.15	$56.95	$57.00	$57.00	261,940
2017-12-13	$57.30	$58.05	$57.10	$57.95	$57.95	173,043
2017-12-12	$56.70	$57.65	$56.65	$57.00	$57.00	222,417
2017-12-11	$57.10	$57.30	$56.10	$56.75	$56.75	176,889
2017-12-08	$57.75	$57.95	$56.80	$57.25	$57.25	110,108
2017-12-07	$56.40	$57.38	$55.90	$57.35	$57.35	184,658
2017-12-06	$56.75	$57.35	$55.90	$56.50	$56.50	119,790
2017-12-05	$58.05	$58.55	$56.75	$56.85	$56.85	177,934
2017-12-04	$59.85	$60.90	$57.75	$58.00	$58.00	414,424
2017-12-01	$57.95	$58.90	$57.10	$58.90	$58.90	421,134
2017-11-30	$56.80	$58.40	$56.00	$57.75	$57.75	291,911
2017-11-29	$56.20	$56.95	$56.00	$56.40	$56.40	249,446
2017-11-28	$54.90	$56.40	$54.65	$56.15	$56.15	372,432
2017-11-27	$54.85	$55.25	$53.58	$54.75	$54.75	317,513
2017-11-24	$54.65	$54.85	$54.30	$54.85	$54.85	76,379
2017-11-22	$55.20	$55.60	$54.20	$54.50	$54.50	129,877
2017-11-21	$53.35	$55.30	$53.25	$55.10	$55.10	234,741
2017-11-20	$53.55	$53.90	$53.00	$53.10	$53.10	191,036
2017-11-17	$53.65	$53.95	$53.15	$53.55	$53.55	121,397
2017-11-16	$53.35	$54.25	$53.35	$53.70	$53.70	145,746
2017-11-15	$52.10	$53.45	$52.10	$52.95	$52.95	261,045
2017-11-14	$53.55	$54.50	$52.65	$52.75	$52.75	486,365
2017-11-13	$53.30	$53.85	$51.91	$53.75	$53.75	261,383
2017-11-10	$54.55	$54.63	$52.60	$53.85	$53.85	560,049
2017-11-09	$56.60	$56.85	$54.60	$54.75	$54.75	427,138
2017-11-08	$58.50	$59.65	$57.10	$57.25	$57.25	417,343
2017-11-07	$56.05	$57.85	$55.65	$56.05	$56.05	980,974
2017-11-06	$60.50	$61.25	$58.95	$60.85	$60.85	296,728
2017-11-03	$61.40	$61.40	$59.85	$60.35	$60.35	205,678
2017-11-02	$61.60	$61.85	$60.80	$61.23	$61.23	327,980
2017-11-01	$61.95	$62.63	$60.75	$61.70	$61.70	243,687
2017-10-31	$61.70	$62.15	$61.15	$61.35	$61.35	169,095
2017-10-30	$61.95	$61.95	$60.75	$61.50	$61.50	265,885
2017-10-27	$63.00	$63.00	$61.65	$62.25	$62.25	216,631
2017-10-26	$63.35	$63.85	$62.75	$62.85	$62.85	114,403
2017-10-25	$63.60	$63.60	$62.35	$63.10	$63.10	185,099
2017-10-24	$64.70	$65.60	$63.65	$63.70	$63.70	150,091
2017-10-23	$64.55	$64.58	$63.40	$64.50	$64.50	206,207
2017-10-20	$63.50	$64.95	$63.45	$64.60	$64.60	373,288
2017-10-19	$61.95	$63.05	$60.70	$63.00	$63.00	205,444
2017-10-18	$62.25	$62.75	$61.90	$62.50	$62.50	179,345
2017-10-17	$64.55	$64.85	$61.90	$61.95	$61.95	241,212
2017-10-16	$65.60	$65.60	$63.53	$64.70	$64.70	208,100
2017-10-13	$66.00	$66.35	$65.00	$65.30	$65.30	174,187
2017-10-12	$65.45	$66.25	$65.15	$65.90	$65.90	132,107
2017-10-11	$65.20	$66.00	$65.05	$65.70	$65.70	244,516
2017-10-10	$64.95	$65.65	$63.85	$65.10	$65.10	216,233
2017-10-09	$66.00	$66.50	$64.05	$64.30	$64.30	202,910
2017-10-06	$67.05	$67.55	$65.01	$66.00	$66.00	259,302
2017-10-05	$67.90	$68.09	$66.55	$66.90	$66.90	266,154
2017-10-04	$68.25	$68.69	$67.30	$68.05	$68.05	249,805
2017-10-03	$67.25	$68.30	$67.05	$68.25	$68.25	167,989
2017-10-02	$65.85	$67.35	$65.75	$67.25	$67.25	203,420
2017-09-29	$67.20	$67.95	$65.65	$65.80	$65.80	207,309
2017-09-28	$66.20	$67.30	$65.40	$67.25	$67.25	182,609
2017-09-27	$65.50	$66.55	$65.10	$66.10	$66.10	195,514
2017-09-26	$66.10	$66.43	$65.15	$65.25	$65.25	607,017
2017-09-25	$67.55	$67.90	$65.60	$66.00	$66.00	287,966
2017-09-22	$67.40	$68.00	$67.30	$67.60	$67.60	123,850
2017-09-21	$68.15	$68.70	$67.25	$67.45	$67.45	117,409
2017-09-20	$66.25	$68.70	$66.20	$68.15	$68.15	404,125
2017-09-19	$65.85	$66.15	$65.65	$66.05	$66.05	106,932
2017-09-18	$65.90	$66.25	$65.40	$65.85	$65.85	123,850
2017-09-15	$65.90	$66.35	$64.95	$65.70	$65.70	379,626
2017-09-14	$66.75	$67.30	$65.85	$65.95	$65.95	144,112
2017-09-13	$67.35	$67.50	$66.60	$67.15	$67.15	169,866
2017-09-12	$65.75	$67.15	$65.70	$67.10	$67.10	166,131
2017-09-11	$66.10	$66.35	$65.25	$65.65	$65.65	128,340
2017-09-08	$66.15	$66.55	$65.10	$65.55	$65.55	149,586
2017-09-07	$66.35	$66.40	$65.00	$66.20	$66.20	237,741
2017-09-06	$66.80	$66.80	$65.15	$66.35	$66.35	474,651
2017-09-05	$67.70	$68.25	$66.00	$66.30	$66.30	329,337
2017-09-01	$66.80	$68.20	$66.50	$67.90	$67.90	297,508
2017-08-31	$66.25	$66.90	$65.93	$66.80	$66.80	274,311
2017-08-30	$64.85	$66.30	$64.60	$66.20	$66.20	295,361
2017-08-29	$63.95	$65.05	$63.10	$64.85	$64.85	250,875
2017-08-28	$63.95	$64.80	$63.45	$64.50	$64.50	366,723
2017-08-25	$63.70	$64.03	$63.05	$63.70	$63.70	104,604
2017-08-24	$63.30	$63.45	$62.50	$63.25	$63.25	140,355
2017-08-23	$63.15	$63.85	$62.62	$63.10	$63.10	227,354
2017-08-22	$62.15	$63.85	$62.15	$63.70	$63.70	247,740
2017-08-21	$61.70	$62.20	$61.70	$61.80	$61.80	164,839
2017-08-18	$60.10	$62.10	$60.00	$61.75	$61.75	214,391
2017-08-17	$62.40	$62.75	$60.43	$60.50	$60.50	224,574
2017-08-16	$62.90	$63.10	$61.90	$62.18	$62.18	207,245
2017-08-15	$62.05	$63.00	$61.65	$62.85	$62.85	231,977
2017-08-14	$61.30	$62.15	$61.10	$62.10	$62.10	198,326
2017-08-11	$62.00	$62.35	$60.30	$60.65	$60.65	357,572
2017-08-10	$63.00	$63.00	$61.45	$61.60	$61.60	332,181
2017-08-09	$63.90	$63.90	$62.58	$62.95	$62.95	365,956
2017-08-08	$65.55	$65.55	$63.95	$64.00	$64.00	446,005
2017-08-07	$65.55	$65.85	$64.75	$65.65	$65.65	582,897
2017-08-04	$65.30	$66.25	$64.86	$65.70	$65.70	726,208
2017-08-03	$67.20	$67.63	$64.40	$65.20	$65.20	408,044
2017-08-02	$63.30	$67.75	$62.20	$66.80	$66.80	1,356,786
2017-08-01	$59.60	$60.35	$59.10	$59.80	$59.80	600,912
2017-07-31	$58.90	$59.65	$58.45	$59.40	$59.40	480,978
2017-07-28	$57.70	$59.05	$57.43	$58.95	$58.95	260,840
2017-07-27	$58.80	$58.80	$57.20	$57.95	$57.95	482,221
2017-07-26	$58.95	$58.95	$57.73	$58.45	$58.45	266,688
2017-07-25	$58.80	$59.45	$58.55	$58.90	$58.90	243,256
2017-07-24	$57.30	$58.35	$57.30	$58.35	$58.35	164,908
2017-07-21	$57.65	$57.75	$56.73	$57.75	$57.75	214,277
2017-07-20	$58.35	$59.20	$57.35	$57.75	$57.75	335,670
2017-07-19	$58.75	$59.25	$58.30	$58.40	$58.40	261,444
2017-07-18	$58.45	$59.25	$58.05	$58.65	$58.65	329,934
2017-07-17	$57.65	$59.20	$57.35	$58.90	$58.90	342,776
2017-07-14	$57.15	$58.55	$56.05	$58.15	$58.15	544,925
2017-07-13	$57.70	$57.70	$56.50	$57.00	$57.00	522,700
2017-07-12	$58.55	$59.20	$57.08	$57.55	$57.55	936,713
2017-07-11	$56.35	$58.35	$55.80	$58.05	$58.05	929,395
2017-07-10	$55.10	$56.55	$54.85	$56.25	$56.25	379,782
2017-07-07	$54.90	$55.70	$54.00	$55.05	$55.05	604,888
2017-07-06	$54.45	$55.50	$53.55	$54.95	$54.95	530,429
2017-07-05	$54.85	$54.95	$53.10	$54.70	$54.70	398,120
2017-07-03	$52.20	$55.20	$51.75	$54.80	$54.80	322,679
2017-06-30	$51.05	$52.55	$50.70	$52.15	$52.15	361,792
2017-06-29	$51.90	$52.05	$50.13	$51.00	$51.00	322,713
2017-06-28	$51.30	$52.50	$51.15	$51.65	$51.65	361,700
2017-06-27	$51.65	$52.00	$50.90	$50.90	$50.90	273,007
2017-06-26	$51.20	$52.03	$50.80	$51.70	$51.70	371,763
2017-06-23	$50.90	$51.85	$50.65	$51.00	$51.00	462,225
2017-06-22	$50.20	$51.10	$50.05	$50.85	$50.85	221,004
2017-06-21	$51.10	$51.30	$50.30	$50.30	$50.30	232,471
2017-06-20	$51.90	$52.45	$49.95	$50.90	$50.90	476,959
2017-06-19	$52.50	$54.00	$51.10	$51.90	$51.90	404,595
2017-06-16	$52.75	$52.95	$52.15	$52.35	$52.35	364,021
2017-06-15	$52.65	$53.25	$52.10	$52.80	$52.80	214,178
2017-06-14	$53.80	$53.80	$52.20	$53.10	$53.10	332,219
2017-06-13	$53.25	$53.80	$52.90	$53.55	$53.55	223,384
2017-06-12	$53.35	$54.20	$52.85	$53.10	$53.10	180,393
2017-06-09	$52.70	$53.50	$52.25	$53.50	$53.50	176,455
2017-06-08	$52.30	$53.05	$51.85	$52.50	$52.50	339,372
2017-06-07	$52.10	$52.25	$51.65	$52.25	$52.25	256,883
2017-06-06	$52.15	$52.40	$51.00	$51.90	$51.90	275,697
2017-06-05	$52.00	$52.55	$51.30	$52.45	$52.45	366,502
2017-06-02	$50.50	$52.18	$50.33	$51.90	$51.90	420,783
2017-06-01	$48.75	$50.45	$48.65	$50.40	$50.40	324,014
2017-05-31	$49.30	$49.30	$47.80	$48.70	$48.70	272,511
2017-05-30	$49.70	$50.00	$48.95	$49.05	$49.05	248,874
2017-05-26	$49.80	$50.00	$49.45	$49.75	$49.75	189,572
2017-05-25	$48.85	$50.25	$48.80	$50.05	$50.05	339,129
2017-05-24	$48.70	$48.85	$48.05	$48.65	$48.65	368,868
2017-05-23	$48.65	$49.10	$47.65	$48.75	$48.75	474,526
2017-05-22	$47.70	$48.70	$47.25	$48.45	$48.45	456,986
2017-05-19	$46.30	$49.15	$46.30	$47.55	$47.55	1,443,050
2017-05-18	$46.10	$46.30	$45.45	$46.05	$46.05	1,447,475
2017-05-17	$47.85	$47.85	$45.80	$46.10	$46.10	1,092,153
2017-05-16	$49.50	$49.98	$49.05	$49.65	$49.65	204,694
2017-05-15	$49.80	$50.35	$49.10	$49.40	$49.40	195,933
2017-05-12	$50.90	$51.40	$49.55	$49.55	$49.55	212,446
2017-05-11	$51.15	$51.50	$50.55	$51.10	$51.10	175,119
2017-05-10	$52.20	$52.65	$51.30	$51.30	$51.30	190,572
2017-05-09	$52.45	$52.85	$52.30	$52.35	$52.35	254,514
2017-05-08	$52.15	$52.75	$52.02	$52.40	$52.40	209,208
2017-05-05	$52.95	$53.10	$52.00	$52.25	$52.25	320,178
2017-05-04	$54.35	$54.70	$51.40	$52.80	$52.80	528,627
2017-05-03	$56.35	$57.00	$53.35	$53.35	$53.35	538,286
2017-05-02	$58.10	$59.00	$57.30	$57.80	$57.80	256,241
2017-05-01	$58.30	$58.30	$57.50	$57.90	$57.90	131,359
2017-04-28	$57.30	$59.05	$57.09	$58.00	$58.00	277,059
2017-04-27	$59.40	$60.10	$59.00	$59.80	$59.80	189,154
2017-04-26	$58.15	$60.00	$58.15	$59.40	$59.40	194,426
2017-04-25	$58.60	$59.20	$58.40	$58.45	$58.45	144,492
2017-04-24	$57.90	$58.90	$57.05	$58.40	$58.40	139,561
2017-04-21	$57.40	$57.65	$56.75	$57.25	$57.25	104,504
2017-04-20	$56.30	$57.50	$56.05	$57.25	$57.25	225,380
2017-04-19	$55.30	$56.20	$55.30	$55.85	$55.85	152,434
2017-04-18	$54.70	$55.00	$54.25	$54.95	$54.95	82,469
2017-04-17	$54.25	$55.00	$53.60	$54.95	$54.95	78,387
2017-04-13	$55.15	$55.15	$53.85	$53.90	$53.90	99,610
2017-04-12	$55.50	$55.55	$54.85	$55.25	$55.25	248,444
2017-04-11	$55.65	$55.90	$54.90	$55.65	$55.65	136,473
2017-04-10	$54.10	$56.10	$53.80	$55.80	$55.80	200,796
2017-04-07	$53.70	$54.20	$53.28	$53.85	$53.85	175,363
2017-04-06	$53.50	$54.20	$53.40	$54.00	$54.00	160,677
2017-04-05	$54.40	$54.75	$53.15	$53.60	$53.60	129,241
2017-04-04	$53.50	$54.35	$53.45	$54.05	$54.05	91,532
2017-04-03	$55.40	$55.89	$53.55	$53.65	$53.65	162,609
2017-03-31	$55.45	$56.25	$54.95	$55.45	$55.45	313,349
2017-03-30	$54.75	$55.95	$54.45	$55.65	$55.65	274,109
2017-03-29	$53.30	$54.50	$52.90	$54.30	$54.30	219,250
2017-03-28	$51.60	$53.75	$51.60	$53.35	$53.35	171,789
2017-03-27	$50.75	$52.05	$50.15	$51.85	$51.85	150,149
2017-03-24	$51.95	$52.25	$51.20	$51.45	$51.45	151,813
2017-03-23	$51.20	$52.15	$50.55	$51.75	$51.75	125,557
2017-03-22	$51.25	$51.65	$50.60	$51.40	$51.40	138,963
2017-03-21	$53.35	$53.35	$51.35	$51.35	$51.35	164,692
2017-03-20	$54.35	$54.85	$53.15	$53.20	$53.20	172,670
2017-03-17	$53.60	$54.85	$53.55	$54.70	$54.70	313,281
2017-03-16	$54.45	$54.70	$53.55	$53.75	$53.75	114,706
2017-03-15	$54.00	$54.75	$53.05	$54.10	$54.10	292,990
2017-03-14	$53.70	$54.40	$53.30	$53.65	$53.65	162,593
2017-03-13	$54.35	$54.95	$53.65	$53.85	$53.85	162,280
2017-03-10	$54.50	$55.95	$54.15	$54.30	$54.30	152,783
2017-03-09	$53.95	$55.05	$53.55	$54.20	$54.20	95,278
2017-03-08	$55.30	$55.60	$54.35	$54.45	$54.45	122,007
2017-03-07	$56.25	$56.33	$54.95	$55.10	$55.10	140,611
2017-03-06	$56.35	$56.70	$55.80	$56.30	$56.30	138,463
2017-03-03	$56.85	$57.51	$55.00	$56.85	$56.85	131,992
2017-03-02	$57.60	$57.60	$56.35	$57.10	$57.10	185,146
2017-03-01	$57.70	$59.60	$57.25	$57.80	$57.80	342,185
2017-02-28	$57.20	$57.95	$56.45	$56.85	$56.85	258,103
2017-02-27	$55.60	$58.00	$55.50	$57.45	$57.45	244,149
2017-02-24	$55.15	$57.15	$55.05	$56.40	$56.40	239,578
2017-02-23	$51.85	$56.00	$51.50	$56.00	$56.00	298,398
2017-02-22	$52.50	$53.60	$52.15	$53.55	$53.55	237,265
2017-02-21	$53.50	$53.65	$52.70	$53.30	$53.30	156,813
2017-02-17	$53.95	$54.55	$53.45	$53.70	$53.70	135,535
2017-02-16	$54.40	$54.40	$53.25	$54.00	$54.00	225,159
2017-02-15	$52.25	$54.55	$52.11	$54.40	$54.40	175,424
2017-02-14	$52.35	$52.80	$52.15	$52.30	$52.30	136,082
2017-02-13	$52.20	$53.00	$51.80	$52.95	$52.95	158,206
2017-02-10	$52.05	$52.10	$51.30	$51.90	$51.90	140,305
2017-02-09	$50.95	$52.35	$50.75	$51.65	$51.65	141,761
2017-02-08	$51.50	$51.55	$50.50	$50.73	$50.73	153,700
2017-02-07	$51.70	$51.80	$51.15	$51.55	$51.55	106,998
2017-02-06	$52.30	$52.60	$51.20	$51.60	$51.60	148,526
2017-02-03	$52.30	$53.00	$52.00	$52.40	$52.40	163,470
2017-02-02	$52.70	$52.70	$51.70	$52.30	$52.30	212,961
2017-02-01	$53.20	$53.70	$52.70	$52.85	$52.85	214,598
2017-01-31	$53.10	$53.10	$51.85	$52.75	$52.75	145,978
2017-01-30	$53.90	$54.05	$52.50	$53.40	$53.40	239,232
2017-01-27	$54.15	$54.80	$53.30	$54.75	$54.75	200,764
2017-01-26	$54.40	$54.90	$53.50	$54.00	$54.00	174,677
2017-01-25	$52.30	$54.65	$51.85	$54.45	$54.45	301,925
2017-01-24	$50.50	$51.95	$50.50	$51.85	$51.85	162,225
2017-01-23	$50.35	$51.30	$50.15	$50.30	$50.30	103,295
2017-01-20	$50.90	$51.75	$50.60	$50.85	$50.85	111,088
2017-01-19	$51.85	$51.90	$50.60	$50.85	$50.85	75,253
2017-01-18	$51.10	$51.70	$50.98	$51.70	$51.70	106,725
2017-01-17	$51.60	$51.85	$50.60	$50.85	$50.85	151,461
2017-01-13	$52.00	$52.90	$52.00	$52.20	$52.20	168,447
2017-01-12	$53.00	$53.00	$51.40	$51.85	$51.85	150,530
2017-01-11	$52.25	$53.15	$51.55	$53.15	$53.15	125,993
2017-01-10	$51.05	$52.40	$50.60	$52.15	$52.15	126,097
2017-01-09	$50.25	$51.60	$49.95	$51.00	$51.00	183,417
2017-01-06	$51.35	$51.55	$50.60	$50.75	$50.75	116,752
2017-01-05	$52.05	$52.65	$51.15	$51.15	$51.15	190,002
2017-01-04	$51.90	$52.45	$51.00	$52.15	$52.15	253,277
2017-01-03	$52.20	$52.55	$51.10	$51.55	$51.55	170,564
2016-12-30	$52.30	$52.85	$51.30	$52.15	$52.15	140,605
2016-12-29	$52.30	$52.65	$51.50	$52.15	$52.15	119,061
2016-12-28	$53.20	$53.35	$51.80	$52.30	$52.30	177,067
2016-12-27	$53.00	$53.45	$52.40	$52.95	$52.95	80,910
2016-12-23	$52.80	$53.15	$51.70	$52.80	$52.80	129,397
2016-12-22	$53.50	$53.65	$52.50	$52.65	$52.65	141,885
2016-12-21	$52.50	$53.95	$52.30	$53.45	$53.45	273,880
2016-12-20	$50.95	$52.80	$50.15	$52.70	$52.70	201,998
2016-12-19	$50.25	$51.00	$49.90	$50.50	$50.50	134,913
2016-12-16	$52.15	$52.65	$50.53	$50.75	$50.75	538,153
2016-12-15	$51.70	$52.35	$50.75	$51.90	$51.90	261,522
2016-12-14	$52.40	$52.60	$51.10	$51.55	$51.55	300,867
2016-12-13	$52.45	$53.40	$52.25	$52.40	$52.40	250,334
2016-12-12	$52.50	$52.95	$51.25	$51.75	$51.75	242,818
2016-12-09	$52.05	$52.95	$51.60	$52.80	$52.80	197,666
2016-12-08	$51.40	$52.75	$51.00	$52.00	$52.00	197,930
2016-12-07	$50.50	$51.60	$50.15	$51.00	$51.00	218,493
2016-12-06	$50.25	$51.00	$50.03	$50.45	$50.45	219,471
2016-12-05	$49.50	$50.55	$49.50	$50.25	$50.25	245,723
2016-12-02	$49.75	$50.45	$49.65	$49.65	$49.65	118,785
2016-12-01	$49.40	$50.55	$49.40	$49.75	$49.75	130,545
2016-11-30	$50.35	$50.35	$49.20	$49.40	$49.40	188,152
2016-11-29	$50.20	$50.70	$49.60	$49.95	$49.95	228,984
2016-11-28	$50.80	$51.20	$50.00	$50.20	$50.20	122,659
2016-11-25	$51.20	$51.30	$50.65	$51.25	$51.25	70,166
2016-11-23	$50.95	$51.50	$50.77	$51.30	$51.30	143,298
2016-11-22	$50.85	$51.20	$50.21	$50.90	$50.90	185,225
2016-11-21	$50.40	$51.35	$50.15	$50.55	$50.55	154,831
2016-11-18	$50.30	$50.90	$50.25	$50.85	$50.85	202,859
2016-11-17	$50.00	$50.60	$48.73	$50.45	$50.45	347,944
2016-11-16	$49.90	$49.95	$49.05	$49.30	$49.30	290,424
2016-11-15	$50.65	$51.20	$48.95	$50.25	$50.25	204,984
2016-11-14	$48.35	$50.50	$45.68	$50.50	$50.50	405,598
2016-11-11	$46.05	$48.10	$46.05	$47.85	$47.85	243,286
2016-11-10	$45.05	$46.50	$42.75	$45.95	$45.95	474,095
2016-11-09	$44.20	$44.90	$43.15	$44.45	$44.45	255,192
2016-11-08	$44.65	$45.20	$41.51	$44.75	$44.75	178,436
2016-11-07	$44.25	$45.15	$43.70	$44.90	$44.90	259,347
2016-11-04	$42.75	$43.60	$42.15	$43.25	$43.25	349,828
2016-11-03	$41.20	$42.85	$40.25	$42.55	$42.55	298,743
2016-11-02	$41.70	$42.15	$41.00	$41.20	$41.20	273,414
2016-11-01	$41.95	$42.40	$40.80	$41.80	$41.80	179,723
2016-10-31	$42.25	$42.25	$41.55	$41.85	$41.85	203,834
2016-10-28	$42.05	$42.85	$41.60	$42.15	$42.15	84,448
2016-10-27	$42.55	$42.60	$41.75	$42.05	$42.05	117,359
2016-10-26	$41.80	$42.45	$41.78	$42.35	$42.35	167,899
2016-10-25	$42.85	$43.73	$42.03	$42.15	$42.15	139,532
2016-10-24	$43.05	$43.05	$42.55	$42.95	$42.95	102,692
2016-10-21	$42.15	$42.75	$41.70	$42.45	$42.45	78,376
2016-10-20	$42.60	$43.00	$42.30	$42.60	$42.60	67,670
2016-10-19	$42.30	$42.85	$42.00	$42.75	$42.75	88,116
2016-10-18	$41.55	$42.05	$41.20	$42.00	$42.00	129,401
2016-10-17	$41.30	$41.40	$40.86	$41.15	$41.15	75,182
2016-10-14	$41.75	$42.37	$41.20	$41.26	$41.26	107,873
2016-10-13	$42.18	$42.18	$41.49	$41.64	$41.64	135,436
2016-10-12	$42.62	$43.19	$42.36	$42.84	$42.84	147,175
2016-10-11	$42.80	$43.30	$42.14	$42.44	$42.44	137,002
2016-10-10	$42.42	$43.29	$42.42	$42.89	$42.89	169,273
2016-10-07	$42.66	$43.09	$41.49	$42.13	$42.13	214,107
2016-10-06	$43.07	$43.20	$42.20	$42.61	$42.61	149,632
2016-10-05	$42.34	$43.50	$42.09	$43.30	$43.30	169,907
2016-10-04	$42.49	$42.88	$41.92	$41.97	$41.97	169,067
2016-10-03	$42.44	$42.66	$41.99	$42.21	$42.21	323,676
2016-09-30	$42.34	$43.14	$41.81	$42.82	$42.82	325,316
2016-09-29	$41.61	$42.33	$41.46	$41.96	$41.96	178,698
2016-09-28	$40.45	$41.73	$40.11	$41.69	$41.69	428,024
2016-09-27	$39.98	$40.38	$39.69	$40.20	$40.20	290,005
2016-09-26	$40.32	$40.53	$39.76	$40.10	$40.10	239,150
2016-09-23	$40.53	$41.12	$40.23	$40.67	$40.67	170,158
2016-09-22	$39.67	$41.11	$39.58	$40.75	$40.75	428,430
2016-09-21	$38.54	$39.37	$38.54	$39.24	$39.24	176,320
2016-09-20	$38.54	$38.76	$38.06	$38.32	$38.32	216,772
2016-09-19	$37.87	$38.48	$37.68	$38.36	$38.36	256,346
2016-09-16	$38.49	$38.77	$37.65	$37.71	$37.71	239,708
2016-09-15	$37.54	$38.76	$37.42	$38.63	$38.63	192,769
2016-09-14	$37.91	$38.09	$37.46	$37.54	$37.54	157,384
2016-09-13	$38.43	$38.62	$37.71	$37.88	$37.88	216,800
2016-09-12	$38.11	$39.00	$37.91	$38.96	$38.96	223,243
2016-09-09	$39.38	$39.42	$38.54	$38.56	$38.56	326,917
2016-09-08	$40.18	$40.21	$39.32	$39.90	$39.90	336,760
2016-09-07	$38.88	$40.38	$38.42	$40.17	$40.17	381,546
2016-09-06	$39.07	$39.07	$38.38	$38.91	$38.91	372,783
2016-09-02	$38.29	$39.35	$38.29	$38.86	$38.86	270,842
2016-09-01	$37.15	$38.14	$37.01	$38.13	$38.13	440,536
2016-08-31	$37.04	$37.26	$36.25	$37.14	$37.14	413,424
2016-08-30	$35.73	$36.94	$35.64	$36.81	$36.81	321,979
2016-08-29	$36.54	$36.60	$35.43	$35.81	$35.81	272,107
2016-08-26	$36.22	$38.36	$35.58	$36.34	$36.34	679,832
2016-08-25	$35.47	$35.47	$34.81	$35.21	$35.21	276,120
2016-08-24	$35.53	$36.61	$35.44	$35.56	$35.56	250,568
2016-08-23	$34.96	$35.40	$34.91	$35.04	$35.04	178,758
2016-08-22	$34.76	$34.91	$34.23	$34.70	$34.70	212,032
2016-08-19	$34.57	$35.03	$34.22	$34.83	$34.83	240,148
2016-08-18	$34.85	$35.01	$34.58	$34.69	$34.69	129,177
2016-08-17	$34.95	$35.30	$34.51	$34.62	$34.62	231,659
2016-08-16	$35.42	$35.94	$34.77	$35.06	$35.06	238,406
2016-08-15	$34.75	$35.80	$34.75	$35.46	$35.46	383,222
2016-08-12	$35.29	$35.47	$34.44	$34.68	$34.68	377,903
2016-08-11	$35.47	$36.28	$34.98	$35.02	$35.02	236,931
2016-08-10	$35.20	$35.49	$34.79	$35.18	$35.18	238,937
2016-08-09	$36.02	$36.48	$35.09	$35.12	$35.12	331,406
2016-08-08	$36.10	$36.81	$35.85	$35.87	$35.87	340,080
2016-08-05	$36.50	$37.99	$35.89	$35.96	$35.96	706,682
2016-08-04	$38.00	$39.18	$35.22	$35.74	$35.74	764,489
2016-08-03	$40.28	$40.28	$37.09	$38.25	$38.25	694,957
2016-08-02	$43.37	$43.95	$40.94	$41.10	$41.10	340,676
2016-08-01	$43.36	$43.61	$42.41	$43.56	$43.56	180,057
2016-07-29	$42.23	$43.38	$41.87	$43.23	$43.23	213,468
2016-07-28	$42.30	$42.74	$41.64	$42.52	$42.52	108,058
2016-07-27	$41.98	$42.53	$41.63	$42.30	$42.30	160,156
2016-07-26	$41.74	$42.47	$41.29	$41.75	$41.75	156,516
2016-07-25	$41.90	$43.26	$41.27	$41.81	$41.81	125,207
2016-07-22	$41.72	$43.24	$40.09	$42.01	$42.01	130,772
2016-07-21	$42.22	$42.60	$41.24	$41.61	$41.61	194,802
2016-07-20	$43.28	$43.28	$42.23	$42.29	$42.29	146,508
2016-07-19	$43.26	$43.49	$42.98	$43.01	$43.01	147,220
2016-07-18	$42.95	$43.50	$42.75	$43.26	$43.26	97,090
2016-07-15	$43.31	$43.45	$42.73	$43.15	$43.15	126,462
2016-07-14	$43.26	$43.41	$42.95	$43.07	$43.07	139,143
2016-07-13	$43.08	$43.15	$42.12	$42.72	$42.72	119,656
2016-07-12	$42.04	$43.01	$41.54	$42.79	$42.79	129,006
2016-07-11	$41.40	$41.77	$40.59	$41.49	$41.49	189,162
2016-07-08	$40.41	$41.21	$39.77	$40.97	$40.97	213,963
2016-07-07	$39.90	$40.90	$39.48	$39.89	$39.89	141,341
2016-07-06	$39.43	$40.10	$39.13	$39.70	$39.70	261,656
2016-07-05	$40.95	$40.95	$39.48	$39.84	$39.84	261,958
2016-07-01	$41.64	$42.07	$40.85	$41.26	$41.26	165,391
2016-06-30	$39.92	$41.42	$39.92	$41.42	$41.42	265,805
2016-06-29	$39.57	$40.33	$38.99	$40.21	$40.21	310,386
2016-06-28	$39.20	$39.54	$38.42	$38.81	$38.81	247,126
2016-06-27	$39.77	$39.77	$37.88	$38.45	$38.45	376,636
2016-06-24	$40.75	$41.76	$40.05	$40.29	$40.29	297,888
2016-06-23	$42.56	$43.09	$42.00	$43.09	$43.09	241,752
2016-06-22	$43.35	$43.35	$41.56	$42.06	$42.06	333,966
2016-06-21	$44.22	$44.22	$42.75	$43.23	$43.23	171,667
2016-06-20	$44.01	$45.21	$44.00	$44.05	$44.05	235,381
2016-06-17	$43.02	$43.84	$42.91	$43.34	$43.34	299,593
2016-06-16	$43.36	$43.76	$41.88	$42.90	$42.90	340,647
2016-06-15	$44.49	$45.20	$43.66	$43.79	$43.79	278,997
2016-06-14	$44.64	$45.13	$43.45	$44.18	$44.18	261,760
2016-06-13	$45.64	$45.70	$44.49	$44.70	$44.70	279,350
2016-06-10	$46.32	$47.06	$45.62	$46.02	$46.02	301,461
2016-06-09	$46.14	$47.24	$45.96	$46.82	$46.82	382,262
2016-06-08	$46.36	$46.78	$45.98	$46.58	$46.58	339,046
2016-06-07	$45.10	$46.60	$44.71	$45.94	$45.94	417,904
2016-06-06	$42.76	$45.39	$42.76	$45.10	$45.10	566,780
2016-06-03	$42.97	$42.97	$41.86	$42.75	$42.75	339,829
2016-06-02	$43.00	$43.83	$42.70	$43.54	$43.54	265,592
2016-06-01	$43.19	$43.59	$42.68	$43.20	$43.20	399,508
2016-05-31	$44.14	$44.89	$43.57	$43.84	$43.84	325,065
2016-05-27	$44.11	$44.64	$43.95	$44.12	$44.12	245,163
2016-05-26	$45.11	$45.50	$44.03	$44.10	$44.10	246,043
2016-05-25	$44.02	$45.11	$43.59	$44.96	$44.96	275,213
2016-05-24	$43.24	$44.82	$42.76	$44.38	$44.38	257,972
2016-05-23	$43.61	$44.13	$43.00	$43.02	$43.02	532,606
2016-05-20	$43.40	$44.35	$42.46	$43.91	$43.91	420,496
2016-05-19	$42.14	$43.50	$42.01	$43.10	$43.10	388,292
2016-05-18	$42.53	$43.05	$42.09	$42.43	$42.43	430,936
2016-05-17	$43.55	$43.90	$42.39	$42.66	$42.66	463,826
2016-05-16	$44.25	$44.62	$43.17	$43.50	$43.50	404,257
2016-05-13	$44.73	$45.02	$43.62	$44.26	$44.26	386,028
2016-05-12	$46.92	$47.33	$44.86	$45.58	$45.58	437,870
2016-05-11	$46.31	$47.71	$45.50	$46.58	$46.58	390,485
2016-05-10	$46.21	$46.97	$45.34	$46.27	$46.27	455,316
2016-05-09	$46.85	$47.51	$45.06	$46.02	$46.02	592,215
2016-05-06	$48.40	$48.58	$44.70	$46.79	$46.79	1,232,560
2016-05-05	$50.90	$57.77	$45.00	$48.66	$48.66	4,235,129
2016-05-04	$38.89	$39.96	$38.23	$38.32	$38.32	294,112
2016-05-03	$40.52	$41.06	$38.82	$39.03	$39.03	289,191
2016-05-02	$39.96	$41.17	$39.50	$40.81	$40.81	202,891
2016-04-29	$40.62	$40.91	$39.43	$39.94	$39.94	185,361
2016-04-28	$41.38	$41.70	$40.60	$40.67	$40.67	165,715
2016-04-27	$41.02	$42.22	$40.20	$41.93	$41.93	197,683
2016-04-26	$39.60	$41.09	$39.35	$40.94	$40.94	201,724
2016-04-25	$40.73	$40.94	$39.12	$39.55	$39.55	185,469
2016-04-22	$40.39	$41.20	$39.14	$40.99	$40.99	128,150
2016-04-21	$40.70	$40.70	$39.90	$40.29	$40.29	142,852
2016-04-20	$41.48	$41.71	$40.75	$40.76	$40.76	119,803
2016-04-19	$40.95	$41.85	$40.39	$41.61	$41.61	157,007
2016-04-18	$40.04	$40.74	$39.73	$40.69	$40.69	140,297
2016-04-15	$40.07	$40.76	$39.70	$40.34	$40.34	138,907
2016-04-14	$40.81	$41.10	$40.14	$40.30	$40.30	136,984
2016-04-13	$39.23	$40.90	$39.23	$40.84	$40.84	211,660
2016-04-12	$38.99	$39.55	$38.70	$39.05	$39.05	161,766
2016-04-11	$39.22	$40.35	$38.77	$38.85	$38.85	204,797
2016-04-08	$38.75	$39.84	$38.36	$38.99	$38.99	154,358
2016-04-07	$38.73	$39.18	$38.03	$38.36	$38.36	209,833
2016-04-06	$39.55	$39.95	$38.64	$39.12	$39.12	209,325
2016-04-05	$40.42	$40.58	$39.39	$39.46	$39.46	231,674
2016-04-04	$41.19	$41.77	$40.75	$40.82	$40.82	161,853
2016-04-01	$41.80	$41.80	$40.69	$41.21	$41.21	177,120
2016-03-31	$42.18	$42.43	$41.47	$42.27	$42.27	201,778
2016-03-30	$42.06	$42.62	$41.58	$42.11	$42.11	187,579
2016-03-29	$40.08	$42.00	$39.90	$41.84	$41.84	260,690
2016-03-28	$40.79	$40.79	$39.35	$40.36	$40.36	148,165
2016-03-24	$40.39	$40.90	$39.66	$40.75	$40.75	194,519
2016-03-23	$41.39	$41.98	$40.01	$40.73	$40.73	306,488
2016-03-22	$42.52	$43.16	$41.23	$41.53	$41.53	217,770
2016-03-21	$42.08	$43.44	$41.93	$42.96	$42.96	293,854
2016-03-18	$41.87	$42.54	$41.35	$42.20	$42.20	309,361
2016-03-17	$39.81	$41.90	$39.76	$41.65	$41.65	361,231
2016-03-16	$38.53	$39.72	$38.53	$39.70	$39.70	298,871
2016-03-15	$39.27	$39.36	$38.55	$38.74	$38.74	181,041
2016-03-14	$40.40	$40.40	$38.57	$39.58	$39.58	271,993
2016-03-11	$39.27	$40.76	$39.27	$40.67	$40.67	248,772
2016-03-10	$38.84	$39.94	$38.21	$38.97	$38.97	306,339
2016-03-09	$38.82	$39.74	$38.08	$38.65	$38.65	187,689
2016-03-08	$39.88	$40.37	$38.45	$38.45	$38.45	263,938
2016-03-07	$37.75	$40.47	$37.75	$40.22	$40.22	375,714
2016-03-04	$38.34	$39.53	$37.78	$37.83	$37.83	529,458
2016-03-03	$36.60	$38.39	$36.60	$38.21	$38.21	372,922
2016-03-02	$37.22	$37.87	$36.30	$36.61	$36.61	484,616
2016-03-01	$36.46	$37.87	$36.38	$37.39	$37.39	443,905
2016-02-29	$37.07	$37.27	$35.42	$36.21	$36.21	316,207
2016-02-26	$36.57	$37.42	$36.47	$36.88	$36.88	370,878
2016-02-25	$36.54	$37.00	$36.12	$36.41	$36.41	440,242
2016-02-24	$35.42	$36.94	$34.92	$36.58	$36.58	344,476
2016-02-23	$36.36	$36.89	$35.57	$35.66	$35.66	266,234
2016-02-22	$35.54	$37.05	$35.16	$36.88	$36.88	326,800
2016-02-19	$36.82	$36.82	$33.37	$35.15	$35.15	573,728
2016-02-18	$39.60	$39.93	$36.78	$37.09	$37.09	522,473
2016-02-17	$37.33	$38.82	$36.56	$38.14	$38.14	328,233
2016-02-16	$36.52	$37.50	$36.10	$37.12	$37.12	452,470
2016-02-12	$35.82	$37.09	$35.78	$36.31	$36.31	463,194
2016-02-11	$35.03	$35.72	$34.25	$35.47	$35.47	284,657
2016-02-10	$35.62	$36.32	$35.28	$35.40	$35.40	266,845
2016-02-09	$34.67	$35.70	$34.48	$35.27	$35.27	120,381
2016-02-08	$35.00	$35.37	$33.89	$35.21	$35.21	235,528
2016-02-05	$35.30	$36.64	$35.30	$35.61	$35.61	332,066
2016-02-04	$34.97	$35.90	$34.96	$35.42	$35.42	440,274
2016-02-03	$35.83	$35.83	$33.89	$35.00	$35.00	263,385
2016-02-02	$35.77	$36.12	$34.83	$35.66	$35.66	222,516
2016-02-01	$36.27	$36.66	$35.39	$36.18	$36.18	192,826
2016-01-29	$34.76	$36.81	$34.76	$36.73	$36.73	324,207
2016-01-28	$35.10	$35.56	$33.46	$34.53	$34.53	159,304
2016-01-27	$35.64	$36.11	$34.38	$34.69	$34.69	229,966
2016-01-26	$34.64	$36.19	$34.14	$35.87	$35.87	198,921
2016-01-25	$35.93	$36.97	$34.33	$34.37	$34.37	288,423
2016-01-22	$36.92	$37.22	$35.41	$36.07	$36.07	387,119
2016-01-21	$36.02	$37.47	$35.87	$36.30	$36.30	275,910
2016-01-20	$34.36	$36.67	$33.86	$36.21	$36.21	429,677
2016-01-19	$34.40	$36.05	$33.84	$34.92	$34.92	385,938
2016-01-15	$33.01	$33.86	$31.99	$33.37	$33.37	252,219
2016-01-14	$33.59	$34.45	$32.70	$34.08	$34.08	177,194
2016-01-13	$34.55	$34.68	$32.94	$33.52	$33.52	233,125
2016-01-12	$34.22	$34.58	$33.18	$34.36	$34.36	263,497
2016-01-11	$35.53	$35.53	$33.27	$33.74	$33.74	296,120
2016-01-08	$36.03	$37.39	$35.18	$35.21	$35.21	297,300
2016-01-07	$38.34	$41.19	$35.81	$35.92	$35.92	381,937
2016-01-06	$39.70	$40.33	$39.00	$39.08	$39.08	242,146
2016-01-05	$40.38	$41.13	$39.56	$39.81	$39.81	253,729
2016-01-04	$40.50	$40.70	$39.53	$40.22	$40.22	314,388
2015-12-31	$40.79	$41.89	$40.50	$41.34	$41.34	306,289
2015-12-30	$41.81	$42.13	$40.80	$40.98	$40.98	180,615
2015-12-29	$42.70	$43.04	$40.95	$41.83	$41.83	256,068
2015-12-28	$43.48	$43.52	$42.32	$42.43	$42.43	275,613
2015-12-24	$43.40	$43.82	$42.41	$43.77	$43.77	116,346
2015-12-23	$41.99	$43.45	$41.60	$43.41	$43.41	285,392
2015-12-22	$41.54	$42.33	$41.32	$41.70	$41.70	247,303
2015-12-21	$40.00	$41.52	$39.75	$41.38	$41.38	238,226
2015-12-18	$40.62	$40.71	$39.47	$39.59	$39.59	586,458
2015-12-17	$40.43	$41.39	$40.43	$41.00	$41.00	231,342
2015-12-16	$39.31	$40.43	$38.96	$40.28	$40.28	258,658
2015-12-15	$39.16	$39.45	$38.70	$39.14	$39.14	250,090
2015-12-14	$38.54	$39.30	$37.85	$38.92	$38.92	310,999
2015-12-11	$39.52	$40.34	$38.26	$38.57	$38.57	222,867
2015-12-10	$39.40	$40.53	$39.37	$40.27	$40.27	177,983
2015-12-09	$38.10	$39.68	$38.10	$39.38	$39.38	313,426
2015-12-08	$38.77	$39.28	$38.02	$38.37	$38.37	160,572
2015-12-07	$41.18	$41.98	$39.30	$39.38	$39.38	214,392
2015-12-04	$40.71	$41.59	$40.26	$41.27	$41.27	231,684
2015-12-03	$40.77	$41.14	$40.18	$40.69	$40.69	160,993
2015-12-02	$41.82	$41.82	$40.61	$40.76	$40.76	164,721
2015-12-01	$41.37	$41.97	$40.81	$41.92	$41.92	130,078
2015-11-30	$41.16	$41.65	$40.53	$41.32	$41.32	214,062
2015-11-27	$40.92	$41.65	$40.90	$40.97	$40.97	92,833
2015-11-25	$41.04	$41.04	$40.43	$40.77	$40.77	125,671
2015-11-24	$40.46	$41.29	$39.91	$41.08	$41.08	117,064
2015-11-23	$40.29	$41.39	$40.02	$40.76	$40.76	154,132
2015-11-20	$41.08	$41.30	$40.46	$40.61	$40.61	129,643
2015-11-19	$40.69	$41.10	$39.98	$40.88	$40.88	129,844
2015-11-18	$40.56	$40.85	$39.81	$40.60	$40.60	140,462
2015-11-17	$40.09	$41.00	$39.75	$40.27	$40.27	211,881
2015-11-16	$39.10	$39.97	$38.45	$39.87	$39.87	175,654
2015-11-13	$39.35	$39.94	$38.95	$39.33	$39.33	139,488
2015-11-12	$40.12	$40.89	$39.38	$39.52	$39.52	269,100
2015-11-11	$40.99	$40.99	$40.06	$40.73	$40.73	188,715
2015-11-10	$39.67	$40.92	$39.67	$40.76	$40.76	205,794
2015-11-09	$41.23	$41.23	$39.32	$39.69	$39.69	274,950
2015-11-06	$38.86	$41.57	$38.39	$41.32	$41.32	290,932
2015-11-05	$42.68	$43.87	$38.69	$39.41	$39.41	924,584
2015-11-04	$42.46	$42.97	$41.06	$42.58	$42.58	693,696
2015-11-03	$42.64	$43.03	$41.73	$42.47	$42.47	318,779
2015-11-02	$41.34	$43.34	$41.34	$43.00	$43.00	327,889
2015-10-30	$41.00	$41.38	$40.38	$41.24	$41.24	226,921
2015-10-29	$39.97	$41.54	$39.97	$40.99	$40.99	230,047
2015-10-28	$40.28	$40.31	$38.98	$40.27	$40.27	282,604
2015-10-27	$40.61	$40.63	$39.16	$40.00	$40.00	332,994
2015-10-26	$41.21	$41.76	$40.55	$41.05	$41.05	177,824
2015-10-23	$41.78	$41.83	$41.05	$41.22	$41.22	264,940
2015-10-22	$40.48	$41.54	$40.01	$41.51	$41.51	233,414
2015-10-21	$40.77	$41.00	$39.88	$40.18	$40.18	210,911
2015-10-20	$40.38	$40.73	$39.99	$40.64	$40.64	164,289
2015-10-19	$40.08	$40.43	$39.59	$40.36	$40.36	278,608
2015-10-16	$40.61	$41.70	$39.52	$40.31	$40.31	238,070
2015-10-15	$40.67	$40.83	$39.55	$40.68	$40.68	233,117
2015-10-14	$39.77	$41.07	$39.66	$40.44	$40.44	241,929
2015-10-13	$40.76	$40.89	$39.74	$39.85	$39.85	214,661
2015-10-12	$41.03	$42.46	$39.81	$40.99	$40.99	194,719
2015-10-09	$41.14	$42.19	$40.46	$40.86	$40.86	202,911
2015-10-08	$40.06	$40.95	$39.78	$40.84	$40.84	257,681
2015-10-07	$39.36	$40.69	$39.36	$40.27	$40.27	410,960
2015-10-06	$39.07	$39.87	$36.78	$39.25	$39.25	335,999
2015-10-05	$36.28	$39.03	$35.83	$38.94	$38.94	446,803
2015-10-02	$34.60	$36.06	$34.31	$35.98	$35.98	355,251
2015-10-01	$34.49	$35.57	$34.39	$34.98	$34.98	240,428
2015-09-30	$34.48	$34.97	$34.14	$34.56	$34.56	233,305
2015-09-29	$34.19	$34.56	$33.73	$34.30	$34.30	206,468
2015-09-28	$35.22	$35.85	$34.20	$34.22	$34.22	437,234
2015-09-25	$35.79	$36.11	$34.66	$35.23	$35.23	761,369
2015-09-24	$35.73	$36.30	$35.35	$36.22	$36.22	251,684
2015-09-23	$37.29	$37.93	$36.11	$36.21	$36.21	373,845
2015-09-22	$37.64	$37.96	$36.96	$37.32	$37.32	418,473
2015-09-21	$38.27	$38.80	$37.91	$38.05	$38.05	218,117
2015-09-18	$38.26	$39.17	$37.77	$38.03	$38.03	345,154
2015-09-17	$39.61	$40.08	$38.96	$39.02	$39.02	352,438
2015-09-16	$39.83	$40.30	$39.30	$39.75	$39.75	208,774
2015-09-15	$38.67	$40.21	$38.67	$40.02	$40.02	200,909
2015-09-14	$39.44	$39.56	$38.39	$38.68	$38.68	242,125
2015-09-11	$39.60	$39.89	$38.89	$39.38	$39.38	227,373
2015-09-10	$38.71	$40.12	$38.61	$39.68	$39.68	315,904
2015-09-09	$39.32	$39.58	$38.87	$38.92	$38.92	371,255
2015-09-08	$38.63	$39.06	$37.74	$38.86	$38.86	230,318
2015-09-04	$38.25	$38.71	$37.75	$37.91	$37.91	243,907

Atlas Air Worldwide Holdings Inc (AAWW) Exchange: NASDAQ