Adient plc (ADNT) Stock

Data as of April 25, 2024

$29.41 ($-0.28) -0.94%

Adient plc - Daily Information

Click for more stock information on Adient plc.

Daily Information	Data
Date	April 25, 2024
Open	$29.30
Previous Close	$29.41
High	$29.67
Low	$29.12
Adjusted Open	$29.30
Previous Adjusted Close	$29.41
Adjusted High	$29.67
Adjusted Low	$29.12

About Adient plc (ADNT)

Adient plc (ADNT) is an automotive seating company that designs, manufactures, and markets a range of seating systems and components for the automotive industry. Formed in November 2016, the company began trading publicly on the New York Stock Exchange (NYSE) in October 2017. Since its inception, Adient has grown quickly, and now employs 168,000 people in 33 countries and has 265 manufacturing and technical centers worldwide. The company also has customers in more than 90 different countries.

Invest in Adient plc (ADNT)

Get your 2 free stocks today!

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

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

Historical Stock Data for Adient plc (ADNT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$29.30	$29.67	$29.12	$29.41	$29.41	928,506
2024-04-24	$28.91	$29.81	$28.71	$29.69	$29.69	1,179,849
2024-04-23	$28.96	$29.18	$28.80	$28.94	$28.94	832,121
2024-04-22	$28.95	$29.18	$28.59	$28.99	$28.99	847,692
2024-04-19	$27.88	$28.90	$27.76	$28.83	$28.83	1,054,873
2024-04-18	$28.20	$28.46	$27.73	$28.02	$28.02	1,175,427
2024-04-17	$28.83	$28.93	$27.98	$28.11	$28.11	1,146,573
2024-04-16	$28.89	$28.92	$28.35	$28.64	$28.64	1,046,284
2024-04-15	$29.80	$30.10	$29.13	$29.19	$29.19	961,227
2024-04-12	$30.79	$30.79	$29.74	$29.76	$29.76	858,482
2024-04-11	$30.24	$31.21	$29.96	$31.13	$31.13	1,272,869
2024-04-10	$30.46	$30.60	$29.30	$30.24	$30.24	1,990,182
2024-04-09	$31.49	$31.85	$31.20	$31.78	$31.78	1,189,877
2024-04-08	$31.52	$31.85	$31.09	$31.11	$31.11	1,140,826
2024-04-05	$31.18	$31.58	$30.82	$31.15	$31.15	1,048,355
2024-04-04	$32.27	$32.49	$31.17	$31.26	$31.26	863,082
2024-04-03	$31.31	$31.89	$31.31	$31.83	$31.83	691,187
2024-04-02	$31.53	$31.90	$31.41	$31.55	$31.55	927,906
2024-04-01	$32.79	$32.79	$31.80	$31.92	$31.92	1,024,697
2024-03-28	$33.33	$33.74	$32.89	$32.92	$32.92	1,158,894
2024-03-27	$32.01	$33.21	$30.67	$33.17	$33.17	2,856,243
2024-03-26	$33.30	$33.30	$31.84	$31.91	$31.91	1,046,930
2024-03-25	$33.18	$33.43	$32.76	$33.20	$33.20	618,306
2024-03-22	$33.57	$33.60	$32.66	$32.99	$32.99	760,744
2024-03-21	$33.90	$34.16	$33.53	$33.73	$33.73	764,473
2024-03-20	$32.83	$33.96	$32.83	$33.77	$33.77	915,141
2024-03-19	$32.51	$32.97	$32.38	$32.83	$32.83	811,068
2024-03-18	$32.75	$33.08	$32.23	$32.52	$32.52	1,301,231
2024-03-15	$32.49	$33.20	$32.49	$32.58	$32.58	2,430,709
2024-03-14	$34.10	$34.23	$32.29	$32.52	$32.52	1,050,882
2024-03-13	$34.23	$35.05	$34.00	$34.40	$34.40	981,648
2024-03-12	$35.40	$35.49	$34.01	$34.46	$34.46	1,004,837
2024-03-11	$35.10	$35.62	$35.10	$35.31	$35.31	1,039,500
2024-03-08	$35.67	$35.94	$34.96	$35.24	$35.24	677,194
2024-03-07	$34.75	$35.72	$34.49	$35.32	$35.32	804,572
2024-03-06	$34.63	$34.68	$34.15	$34.63	$34.63	708,926
2024-03-05	$33.22	$34.36	$33.08	$34.34	$34.34	863,578
2024-03-04	$33.52	$33.61	$32.99	$33.37	$33.37	715,866
2024-03-01	$34.03	$34.03	$33.33	$33.44	$33.44	552,201
2024-02-29	$34.11	$34.43	$33.52	$33.94	$33.94	1,008,859
2024-02-28	$33.72	$34.28	$33.66	$33.67	$33.67	527,630
2024-02-27	$34.46	$34.83	$33.83	$34.20	$34.20	628,536
2024-02-26	$34.15	$34.74	$33.48	$33.98	$33.98	616,639
2024-02-23	$34.11	$35.09	$34.11	$34.38	$34.38	1,441,528
2024-02-22	$34.14	$34.41	$33.83	$34.17	$34.17	1,029,421
2024-02-21	$34.22	$34.68	$34.05	$34.28	$34.28	1,142,819
2024-02-20	$34.01	$34.53	$33.83	$34.36	$34.36	1,071,741
2024-02-16	$34.58	$35.04	$33.96	$34.50	$34.50	1,024,505
2024-02-15	$34.20	$35.25	$34.07	$34.89	$34.89	1,273,580
2024-02-14	$33.66	$34.00	$33.19	$33.81	$33.81	1,361,621
2024-02-13	$33.29	$34.18	$32.92	$33.16	$33.16	1,947,476
2024-02-12	$34.17	$35.19	$34.17	$34.72	$34.72	1,588,984
2024-02-09	$33.78	$34.36	$33.50	$34.13	$34.13	2,418,371
2024-02-08	$32.87	$34.06	$32.47	$33.62	$33.62	2,091,488
2024-02-07	$35.15	$35.39	$32.85	$32.88	$32.88	2,927,646
2024-02-06	$34.78	$36.04	$34.67	$35.61	$35.61	1,435,432
2024-02-05	$34.94	$35.10	$34.54	$34.94	$34.94	743,748
2024-02-02	$35.35	$35.72	$35.10	$35.52	$35.52	768,877
2024-02-01	$35.06	$35.96	$34.89	$35.89	$35.89	660,506
2024-01-31	$35.23	$35.85	$34.53	$34.71	$34.71	714,994
2024-01-30	$35.46	$35.90	$35.16	$35.23	$35.23	618,655
2024-01-29	$35.10	$35.65	$34.96	$35.53	$35.53	637,713
2024-01-26	$35.27	$35.89	$34.85	$35.21	$35.21	880,039
2024-01-25	$34.48	$34.89	$34.29	$34.83	$34.83	625,152
2024-01-24	$34.85	$34.85	$34.05	$34.14	$34.14	596,925
2024-01-23	$35.04	$35.29	$34.48	$34.56	$34.56	1,190,791
2024-01-22	$33.60	$35.13	$33.53	$34.31	$34.31	1,294,053
2024-01-19	$32.76	$33.20	$32.39	$33.13	$33.13	700,054
2024-01-18	$32.63	$32.86	$32.14	$32.79	$32.79	789,642
2024-01-17	$32.20	$32.58	$31.86	$32.26	$32.26	724,838
2024-01-16	$32.03	$32.79	$31.77	$32.72	$32.72	509,319
2024-01-12	$34.17	$34.17	$32.49	$32.64	$32.64	516,487
2024-01-11	$33.80	$33.91	$33.24	$33.64	$33.64	566,418
2024-01-10	$33.94	$34.04	$33.18	$34.02	$34.02	517,107
2024-01-09	$34.13	$34.28	$33.83	$34.02	$34.02	683,203
2024-01-08	$34.16	$34.97	$34.08	$34.64	$34.64	532,755
2024-01-05	$33.93	$35.17	$33.69	$34.29	$34.29	616,039
2024-01-04	$33.60	$34.17	$33.28	$34.04	$34.04	947,026
2024-01-03	$35.83	$36.04	$33.89	$33.93	$33.93	1,018,855
2024-01-02	$36.05	$37.04	$35.78	$36.49	$36.49	546,460
2023-12-29	$36.63	$36.69	$36.25	$36.36	$36.36	951,211
2023-12-28	$36.38	$36.75	$36.38	$36.59	$36.59	547,637
2023-12-27	$37.12	$37.12	$36.35	$36.53	$36.53	514,293
2023-12-26	$36.97	$37.03	$36.52	$36.90	$36.90	371,506
2023-12-22	$36.69	$37.19	$36.54	$36.74	$36.74	552,027
2023-12-21	$36.25	$36.72	$36.02	$36.66	$36.66	649,805
2023-12-20	$36.37	$36.98	$35.78	$35.83	$35.83	774,314
2023-12-19	$35.63	$36.64	$35.63	$36.53	$36.53	682,359
2023-12-18	$35.37	$35.79	$34.89	$35.50	$35.50	824,558
2023-12-15	$35.96	$36.08	$35.08	$35.18	$35.18	1,803,189
2023-12-14	$34.30	$35.88	$33.96	$35.86	$35.86	1,438,273
2023-12-13	$33.26	$33.74	$32.23	$33.74	$33.74	1,283,179
2023-12-12	$33.23	$33.70	$33.08	$33.37	$33.37	1,503,178
2023-12-11	$32.80	$33.47	$32.60	$33.35	$33.35	1,127,818
2023-12-08	$33.00	$33.35	$32.60	$32.89	$32.89	1,264,301
2023-12-07	$32.92	$33.11	$32.70	$32.99	$32.99	1,005,031
2023-12-06	$33.26	$33.85	$32.78	$32.90	$32.90	859,523
2023-12-05	$33.17	$33.26	$32.61	$32.84	$32.84	1,083,061
2023-12-04	$33.20	$33.66	$33.14	$33.40	$33.40	1,740,506
2023-12-01	$32.06	$33.36	$31.91	$33.28	$33.28	1,672,580
2023-11-30	$32.61	$32.82	$32.06	$32.20	$32.20	1,208,944
2023-11-29	$32.91	$33.18	$32.32	$32.45	$32.45	1,524,360
2023-11-28	$32.13	$32.49	$31.61	$32.17	$32.17	1,402,170
2023-11-27	$32.24	$32.44	$31.93	$32.10	$32.10	1,051,984
2023-11-24	$32.23	$32.81	$32.01	$32.50	$32.50	697,018
2023-11-22	$32.20	$32.57	$32.05	$32.12	$32.12	952,932
2023-11-21	$32.50	$32.85	$32.08	$32.12	$32.12	1,061,566
2023-11-20	$32.75	$33.14	$32.45	$32.90	$32.90	1,358,403
2023-11-17	$33.24	$33.25	$32.61	$32.80	$32.80	1,386,145
2023-11-16	$33.00	$33.40	$32.59	$32.83	$32.83	1,050,688
2023-11-15	$32.77	$33.63	$32.66	$33.11	$33.11	2,036,517
2023-11-14	$32.47	$33.31	$32.46	$32.75	$32.75	2,107,002
2023-11-13	$31.46	$31.77	$31.24	$31.32	$31.32	903,655
2023-11-10	$30.36	$32.26	$30.21	$31.70	$31.70	1,544,387
2023-11-09	$32.35	$32.70	$30.11	$30.20	$30.20	1,581,830
2023-11-08	$31.10	$32.61	$30.52	$32.49	$32.49	1,927,329
2023-11-07	$35.11	$35.79	$34.89	$35.59	$35.59	1,516,570
2023-11-06	$35.99	$36.08	$35.13	$35.28	$35.28	1,321,691
2023-11-03	$35.70	$36.63	$35.60	$35.91	$35.91	811,802
2023-11-02	$34.16	$34.64	$33.38	$34.54	$34.54	994,274
2023-11-01	$33.75	$33.75	$32.77	$33.58	$33.58	737,284
2023-10-31	$33.51	$33.78	$33.13	$33.69	$33.69	720,709
2023-10-30	$34.15	$34.15	$33.05	$33.48	$33.48	974,734
2023-10-27	$34.36	$34.36	$33.27	$33.61	$33.61	751,369
2023-10-26	$34.81	$35.31	$34.24	$34.40	$34.40	813,394
2023-10-25	$33.91	$34.49	$33.62	$34.37	$34.37	659,534
2023-10-24	$34.24	$34.51	$34.07	$34.42	$34.42	550,246
2023-10-23	$34.34	$34.85	$34.07	$34.08	$34.08	503,898
2023-10-20	$34.66	$35.07	$34.24	$34.62	$34.62	642,966
2023-10-19	$34.62	$35.00	$34.20	$34.48	$34.48	686,413
2023-10-18	$35.57	$35.62	$34.87	$34.88	$34.88	528,287
2023-10-17	$35.94	$36.81	$35.94	$36.09	$36.09	662,580
2023-10-16	$35.94	$36.57	$35.83	$36.22	$36.22	715,838
2023-10-13	$36.10	$36.17	$35.25	$35.51	$35.51	861,901
2023-10-12	$36.80	$36.80	$35.87	$36.10	$36.10	818,996
2023-10-11	$36.65	$37.02	$36.51	$36.96	$36.96	449,371
2023-10-10	$36.58	$37.09	$36.27	$36.50	$36.50	622,319
2023-10-09	$35.38	$36.52	$35.11	$36.38	$36.38	428,259
2023-10-06	$34.96	$36.54	$34.64	$35.92	$35.92	806,111
2023-10-05	$35.67	$36.03	$34.67	$35.06	$35.06	674,837
2023-10-04	$35.23	$36.02	$34.99	$35.87	$35.87	553,360
2023-10-03	$35.85	$36.06	$35.15	$35.29	$35.29	600,829
2023-10-02	$36.63	$36.78	$36.10	$36.28	$36.28	639,728
2023-09-29	$37.10	$37.21	$36.53	$36.70	$36.70	750,280
2023-09-28	$35.43	$37.14	$35.43	$36.74	$36.74	599,149
2023-09-27	$35.96	$36.24	$35.43	$35.70	$35.70	525,330
2023-09-26	$36.52	$37.01	$35.84	$35.95	$35.95	575,189
2023-09-25	$36.01	$37.36	$36.01	$37.10	$37.10	902,953
2023-09-22	$36.60	$37.35	$36.22	$36.32	$36.32	843,963
2023-09-21	$37.04	$37.06	$36.28	$36.52	$36.52	580,094
2023-09-20	$38.27	$38.63	$37.29	$37.29	$37.29	528,786
2023-09-19	$37.45	$38.04	$37.13	$37.85	$37.85	647,969
2023-09-18	$38.24	$38.33	$37.34	$37.37	$37.37	632,714
2023-09-15	$38.30	$39.02	$37.90	$38.34	$38.34	1,528,775
2023-09-14	$38.65	$38.95	$37.44	$38.49	$38.49	835,983
2023-09-13	$39.32	$39.49	$38.17	$38.40	$38.40	1,039,672
2023-09-12	$38.40	$39.93	$38.40	$39.40	$39.40	961,989
2023-09-11	$38.52	$38.87	$38.16	$38.45	$38.45	786,715
2023-09-08	$38.25	$38.28	$37.74	$38.00	$38.00	679,580
2023-09-07	$38.53	$38.53	$37.73	$38.10	$38.10	642,428
2023-09-06	$39.56	$40.18	$38.00	$38.90	$38.90	1,144,961
2023-09-05	$39.79	$39.97	$39.01	$39.46	$39.46	514,455
2023-09-01	$39.47	$40.47	$39.44	$40.44	$40.44	397,018
2023-08-31	$39.11	$39.81	$39.07	$39.17	$39.17	582,734
2023-08-30	$39.20	$39.64	$39.16	$39.25	$39.25	500,735
2023-08-29	$38.64	$39.54	$38.34	$39.46	$39.46	454,569
2023-08-28	$38.51	$38.85	$38.51	$38.75	$38.75	446,201
2023-08-25	$38.32	$38.59	$37.40	$38.29	$38.29	388,874
2023-08-24	$38.22	$38.54	$37.86	$37.99	$37.99	421,494
2023-08-23	$38.06	$38.60	$37.86	$38.43	$38.43	402,094
2023-08-22	$38.25	$38.50	$38.14	$38.20	$38.20	493,160
2023-08-21	$38.49	$38.73	$37.65	$38.06	$38.06	548,929
2023-08-18	$37.36	$38.52	$37.24	$38.24	$38.24	957,806
2023-08-17	$38.77	$38.80	$37.45	$37.72	$37.72	808,940
2023-08-16	$38.69	$39.19	$38.19	$38.20	$38.20	794,836
2023-08-15	$39.35	$39.72	$38.88	$39.00	$39.00	883,271
2023-08-14	$38.99	$39.89	$38.53	$39.88	$39.88	1,057,740
2023-08-11	$42.08	$42.20	$39.24	$39.33	$39.33	1,810,482
2023-08-10	$44.05	$44.39	$41.93	$42.13	$42.13	1,127,551
2023-08-09	$44.86	$44.89	$43.77	$43.88	$43.88	1,045,335
2023-08-08	$43.90	$45.00	$43.75	$44.80	$44.80	1,255,630
2023-08-07	$44.66	$45.00	$44.13	$44.77	$44.77	1,100,463
2023-08-04	$44.59	$45.06	$43.97	$44.27	$44.27	1,046,082
2023-08-03	$43.62	$45.47	$43.36	$44.59	$44.59	1,494,866
2023-08-02	$45.14	$46.51	$43.37	$43.40	$43.40	1,902,851
2023-08-01	$42.06	$42.91	$41.93	$42.83	$42.83	1,100,745
2023-07-31	$41.75	$42.58	$41.75	$42.56	$42.56	1,010,189
2023-07-28	$42.80	$42.80	$41.75	$42.00	$42.00	617,162
2023-07-27	$42.56	$42.96	$41.99	$42.10	$42.10	546,033
2023-07-26	$41.56	$42.72	$41.56	$42.15	$42.15	806,056
2023-07-25	$41.70	$42.18	$41.40	$41.64	$41.64	518,764
2023-07-24	$42.03	$42.51	$41.89	$41.90	$41.90	679,347
2023-07-21	$42.74	$42.77	$41.98	$42.00	$42.00	835,760
2023-07-20	$42.54	$42.55	$41.97	$42.05	$42.05	663,529
2023-07-19	$42.07	$42.36	$41.72	$42.15	$42.15	508,406
2023-07-18	$41.44	$42.26	$41.31	$41.89	$41.89	1,074,636
2023-07-17	$41.52	$42.08	$41.33	$41.44	$41.44	587,998
2023-07-14	$41.78	$42.05	$41.22	$41.65	$41.65	497,638
2023-07-13	$42.44	$42.68	$42.00	$42.07	$42.07	432,545
2023-07-12	$42.57	$42.75	$42.16	$42.30	$42.30	682,016
2023-07-11	$40.74	$41.56	$40.59	$41.41	$41.41	678,503
2023-07-10	$38.99	$40.43	$38.99	$40.42	$40.42	902,470
2023-07-07	$38.60	$39.46	$38.60	$39.11	$39.11	484,858
2023-07-06	$38.26	$39.18	$38.01	$38.45	$38.45	780,299
2023-07-05	$38.92	$39.16	$38.46	$38.49	$38.49	594,312
2023-07-03	$38.11	$39.02	$38.11	$39.02	$39.02	218,473
2023-06-30	$38.80	$38.93	$38.30	$38.32	$38.32	1,143,978
2023-06-29	$38.05	$39.03	$38.05	$38.49	$38.49	1,923,009
2023-06-28	$37.48	$38.20	$37.11	$37.81	$37.81	701,619
2023-06-27	$36.80	$37.53	$36.33	$37.38	$37.38	500,793
2023-06-26	$36.20	$36.88	$36.13	$36.44	$36.44	712,007
2023-06-23	$36.06	$36.36	$35.66	$36.13	$36.13	1,436,872
2023-06-22	$37.36	$37.54	$36.79	$36.96	$36.96	1,048,526
2023-06-21	$38.27	$38.27	$37.58	$37.61	$37.61	1,832,411
2023-06-20	$38.76	$38.76	$38.07	$38.39	$38.39	469,668
2023-06-16	$40.57	$40.57	$38.75	$39.17	$39.17	1,558,552
2023-06-15	$39.04	$39.70	$39.01	$39.67	$39.67	722,272
2023-06-14	$40.03	$40.66	$38.89	$39.44	$39.44	959,930
2023-06-13	$38.48	$39.87	$38.48	$39.69	$39.69	797,356
2023-06-12	$37.92	$38.61	$37.63	$38.24	$38.24	743,705
2023-06-09	$37.59	$37.98	$37.13	$37.64	$37.64	679,339
2023-06-08	$37.14	$37.62	$36.98	$37.38	$37.38	963,553
2023-06-07	$35.80	$37.00	$35.78	$36.77	$36.77	1,013,502
2023-06-06	$34.54	$35.90	$34.38	$35.55	$35.55	706,499
2023-06-05	$35.28	$35.57	$34.41	$34.55	$34.55	567,200
2023-06-02	$34.72	$35.84	$34.61	$35.64	$35.64	676,198
2023-06-01	$32.68	$34.31	$32.68	$33.99	$33.99	757,947
2023-05-31	$34.03	$34.25	$33.09	$33.69	$33.69	543,526
2023-05-30	$35.16	$35.44	$34.24	$34.44	$34.44	582,820
2023-05-26	$34.55	$35.19	$34.35	$35.01	$35.01	503,676
2023-05-25	$34.71	$35.00	$33.96	$34.30	$34.30	322,139
2023-05-24	$35.23	$35.25	$34.34	$34.77	$34.77	616,445
2023-05-23	$35.47	$36.80	$35.33	$35.73	$35.73	457,566
2023-05-22	$35.57	$35.94	$35.13	$35.77	$35.77	397,034
2023-05-19	$36.33	$36.33	$35.03	$35.44	$35.44	487,757
2023-05-18	$35.61	$36.23	$35.39	$36.00	$36.00	466,239
2023-05-17	$35.00	$36.17	$34.93	$35.84	$35.84	924,506
2023-05-16	$34.86	$35.13	$34.55	$34.65	$34.65	568,602
2023-05-15	$35.11	$35.43	$34.78	$35.35	$35.35	733,649
2023-05-12	$35.89	$35.89	$34.70	$35.09	$35.09	683,515
2023-05-11	$35.18	$35.69	$35.13	$35.66	$35.66	620,967
2023-05-10	$36.30	$36.70	$35.04	$35.54	$35.54	676,370
2023-05-09	$35.62	$36.11	$35.11	$35.36	$35.36	886,583
2023-05-08	$34.87	$35.88	$34.78	$35.86	$35.86	1,055,300
2023-05-05	$34.47	$35.17	$33.75	$34.76	$34.76	1,161,702
2023-05-04	$33.64	$34.04	$32.59	$33.81	$33.81	1,940,365
2023-05-03	$36.26	$36.83	$33.50	$34.32	$34.32	2,728,648
2023-05-02	$36.35	$37.46	$35.82	$37.16	$37.16	1,333,442
2023-05-01	$36.99	$37.78	$36.64	$36.81	$36.81	579,444
2023-04-28	$36.25	$37.26	$36.07	$36.94	$36.94	648,828
2023-04-27	$37.02	$37.21	$35.43	$36.49	$36.49	684,258
2023-04-26	$36.70	$37.49	$36.51	$36.84	$36.84	516,146
2023-04-25	$38.10	$38.27	$36.67	$36.81	$36.81	625,689
2023-04-24	$38.57	$39.35	$38.39	$38.68	$38.68	638,979
2023-04-21	$39.19	$39.25	$38.34	$38.58	$38.58	845,374
2023-04-20	$38.23	$39.49	$38.23	$39.33	$39.33	756,958
2023-04-19	$38.52	$39.44	$38.36	$39.21	$39.21	699,194
2023-04-18	$39.00	$39.36	$38.63	$39.22	$39.22	617,000
2023-04-17	$38.69	$38.81	$38.04	$38.59	$38.59	817,990
2023-04-14	$39.07	$39.60	$38.44	$38.78	$38.78	566,769
2023-04-13	$39.20	$39.25	$38.46	$38.95	$38.95	698,025
2023-04-12	$39.62	$39.90	$38.59	$38.73	$38.73	566,317
2023-04-11	$38.78	$39.44	$38.57	$38.99	$38.99	507,450
2023-04-10	$37.44	$38.66	$37.13	$38.60	$38.60	617,742
2023-04-06	$38.43	$38.51	$37.76	$37.82	$37.82	593,913
2023-04-05	$38.76	$38.76	$37.75	$38.36	$38.36	723,823
2023-04-04	$41.08	$41.08	$38.80	$39.27	$39.27	672,089
2023-04-03	$40.52	$41.03	$40.11	$40.95	$40.95	585,894
2023-03-31	$40.72	$41.12	$40.60	$40.96	$40.96	834,814
2023-03-30	$40.10	$40.75	$39.91	$40.35	$40.35	604,662
2023-03-29	$39.37	$39.76	$38.96	$39.60	$39.60	608,134
2023-03-28	$38.16	$39.08	$37.95	$38.82	$38.82	723,200
2023-03-27	$38.49	$38.70	$37.70	$38.13	$38.13	512,961
2023-03-24	$37.18	$38.03	$36.72	$37.89	$37.89	823,888
2023-03-23	$37.80	$38.63	$37.10	$37.60	$37.60	752,966
2023-03-22	$38.46	$38.92	$37.44	$37.45	$37.45	696,512
2023-03-21	$39.25	$39.72	$38.64	$38.67	$38.67	986,125
2023-03-20	$37.90	$38.65	$37.70	$38.08	$38.08	997,274
2023-03-17	$39.06	$39.07	$37.58	$37.71	$37.71	1,239,883
2023-03-16	$37.64	$40.07	$37.64	$39.67	$39.67	696,182
2023-03-15	$38.08	$38.55	$36.86	$38.39	$38.39	1,188,254
2023-03-14	$40.71	$41.55	$39.56	$40.10	$40.10	1,089,983
2023-03-13	$39.20	$39.56	$37.79	$38.80	$38.80	944,182
2023-03-10	$42.37	$42.37	$40.28	$40.63	$40.63	900,694
2023-03-09	$43.85	$44.15	$42.48	$42.57	$42.57	606,198
2023-03-08	$43.97	$44.75	$43.25	$43.95	$43.95	698,915
2023-03-07	$44.25	$44.47	$43.66	$43.78	$43.78	597,421
2023-03-06	$44.66	$45.11	$44.06	$44.35	$44.35	757,591
2023-03-03	$43.56	$44.67	$43.14	$44.57	$44.57	768,783
2023-03-02	$42.48	$42.88	$41.75	$42.87	$42.87	907,603
2023-03-01	$42.92	$43.46	$42.84	$43.20	$43.20	1,512,783
2023-02-28	$43.47	$43.73	$42.71	$42.72	$42.72	717,987
2023-02-27	$43.45	$43.81	$43.08	$43.24	$43.24	637,850
2023-02-24	$42.30	$42.73	$42.03	$42.67	$42.67	719,102
2023-02-23	$43.84	$44.84	$42.49	$43.40	$43.40	655,274
2023-02-22	$43.34	$44.08	$42.99	$43.79	$43.79	655,416
2023-02-21	$43.75	$44.23	$43.11	$43.23	$43.23	887,435
2023-02-17	$44.16	$44.65	$43.69	$44.60	$44.60	657,597
2023-02-16	$43.00	$44.58	$42.90	$44.34	$44.34	625,659
2023-02-15	$43.15	$44.17	$42.89	$44.04	$44.04	624,153
2023-02-14	$41.88	$43.21	$41.34	$42.90	$42.90	793,080
2023-02-13	$41.98	$42.56	$41.66	$42.21	$42.21	1,046,723
2023-02-10	$42.57	$43.04	$41.95	$42.27	$42.27	1,245,590
2023-02-09	$43.13	$44.05	$43.00	$43.48	$43.48	1,538,844
2023-02-08	$45.69	$45.70	$43.58	$44.00	$44.00	1,071,907
2023-02-07	$45.02	$46.28	$44.23	$45.47	$45.47	1,450,514
2023-02-06	$45.44	$45.87	$44.87	$45.67	$45.67	873,076
2023-02-03	$45.51	$46.86	$45.41	$46.18	$46.18	976,348
2023-02-02	$47.03	$47.50	$45.69	$46.52	$46.52	1,478,171
2023-02-01	$45.03	$47.32	$45.01	$46.85	$46.85	1,199,702
2023-01-31	$43.35	$45.15	$43.35	$45.02	$45.02	746,223
2023-01-30	$42.55	$43.87	$42.47	$43.27	$43.27	628,718
2023-01-27	$42.57	$44.01	$42.57	$43.58	$43.58	857,933
2023-01-26	$42.52	$42.68	$41.39	$42.15	$42.15	581,556
2023-01-25	$40.74	$41.91	$40.45	$41.86	$41.86	936,530
2023-01-24	$42.91	$42.91	$40.93	$41.32	$41.32	1,098,310
2023-01-23	$42.48	$43.23	$42.36	$42.91	$42.91	433,202
2023-01-20	$42.82	$43.03	$41.95	$42.19	$42.19	694,249
2023-01-19	$41.77	$42.54	$41.19	$42.41	$42.41	927,411
2023-01-18	$42.66	$42.88	$41.61	$42.20	$42.20	865,304
2023-01-17	$42.20	$42.29	$41.61	$41.95	$41.95	637,871
2023-01-13	$40.71	$42.06	$40.52	$41.88	$41.88	590,081
2023-01-12	$41.66	$42.11	$41.04	$41.47	$41.47	705,507
2023-01-11	$41.86	$41.86	$40.60	$41.28	$41.28	1,253,529
2023-01-10	$40.78	$41.37	$40.34	$41.36	$41.36	902,695
2023-01-09	$40.00	$40.85	$39.24	$40.65	$40.65	2,486,999
2023-01-06	$37.53	$38.45	$37.34	$38.34	$38.34	2,404,773
2023-01-05	$36.45	$37.75	$36.00	$37.38	$37.38	945,882
2023-01-04	$35.56	$37.30	$35.56	$36.95	$36.95	1,379,554
2023-01-03	$35.61	$36.01	$34.17	$34.87	$34.87	749,016
2022-12-30	$34.83	$35.24	$34.49	$34.69	$34.69	407,515
2022-12-29	$34.42	$35.21	$33.98	$35.21	$35.21	516,934
2022-12-28	$34.61	$34.92	$33.66	$33.68	$33.68	584,616
2022-12-27	$34.18	$34.81	$33.75	$34.30	$34.30	665,056
2022-12-23	$33.70	$34.26	$33.31	$34.06	$34.06	364,029
2022-12-22	$34.76	$34.80	$32.83	$33.65	$33.65	574,808
2022-12-21	$34.98	$35.60	$34.92	$35.41	$35.41	830,913
2022-12-20	$34.22	$35.11	$33.97	$34.49	$34.49	434,468
2022-12-19	$34.93	$35.30	$33.93	$34.23	$34.23	468,393
2022-12-16	$34.54	$35.34	$34.22	$34.68	$34.68	1,825,991
2022-12-15	$35.03	$35.42	$34.57	$35.16	$35.16	574,498
2022-12-14	$35.95	$36.95	$35.56	$35.86	$35.86	741,488
2022-12-13	$36.86	$37.00	$35.43	$36.29	$36.29	1,034,416
2022-12-12	$33.82	$35.14	$33.10	$35.03	$35.03	829,034
2022-12-09	$34.06	$34.44	$33.66	$33.72	$33.72	631,965
2022-12-08	$34.54	$34.64	$33.88	$34.48	$34.48	795,964
2022-12-07	$35.94	$36.30	$34.30	$34.40	$34.40	1,827,263
2022-12-06	$36.96	$37.50	$35.93	$36.32	$36.32	590,169
2022-12-05	$37.12	$37.30	$36.41	$36.81	$36.81	449,654
2022-12-02	$36.96	$38.01	$36.88	$37.73	$37.73	496,940
2022-12-01	$39.00	$39.80	$37.77	$37.78	$37.78	675,632
2022-11-30	$38.20	$38.95	$37.17	$38.94	$38.94	635,086
2022-11-29	$37.79	$38.39	$37.68	$37.81	$37.81	400,623
2022-11-28	$38.36	$38.41	$37.22	$37.48	$37.48	929,110
2022-11-25	$39.17	$39.38	$38.82	$39.24	$39.24	405,232
2022-11-23	$39.08	$39.61	$38.62	$39.28	$39.28	767,850
2022-11-22	$39.16	$40.11	$38.80	$39.40	$39.40	1,008,872
2022-11-21	$38.95	$39.23	$38.12	$38.68	$38.68	552,275
2022-11-18	$39.71	$39.89	$38.74	$39.54	$39.54	617,019
2022-11-17	$37.53	$38.51	$37.10	$38.50	$38.50	809,148
2022-11-16	$39.46	$39.52	$37.86	$38.44	$38.44	565,414
2022-11-15	$39.80	$40.98	$39.47	$40.11	$40.11	697,760
2022-11-14	$39.65	$40.06	$38.66	$38.70	$38.70	650,747
2022-11-11	$39.76	$41.08	$39.65	$40.40	$40.40	754,950
2022-11-10	$38.82	$40.23	$38.36	$40.23	$40.23	1,271,744
2022-11-09	$36.81	$37.66	$36.05	$36.08	$36.08	755,884
2022-11-08	$38.39	$38.50	$36.97	$37.60	$37.60	789,241
2022-11-07	$37.92	$38.37	$36.79	$38.37	$38.37	1,319,987
2022-11-04	$37.00	$38.93	$36.28	$37.96	$37.96	1,856,066
2022-11-03	$32.12	$33.55	$31.96	$33.24	$33.24	969,606
2022-11-02	$34.31	$34.60	$32.70	$32.77	$32.77	844,786
2022-11-01	$36.08	$36.22	$34.62	$34.69	$34.69	564,424
2022-10-31	$35.11	$35.37	$34.76	$34.98	$34.98	828,641
2022-10-28	$35.00	$35.48	$34.25	$35.39	$35.39	818,323
2022-10-27	$35.38	$36.31	$35.01	$35.10	$35.10	580,468
2022-10-26	$34.94	$35.62	$34.36	$34.72	$34.72	451,293
2022-10-25	$33.63	$34.63	$33.63	$34.50	$34.50	529,388
2022-10-24	$33.19	$33.78	$32.72	$33.57	$33.57	619,202
2022-10-21	$31.61	$33.07	$31.52	$32.95	$32.95	457,595
2022-10-20	$32.26	$33.16	$31.19	$31.31	$31.31	707,808
2022-10-19	$32.07	$32.66	$31.75	$32.07	$32.07	865,964
2022-10-18	$31.85	$32.28	$31.41	$32.23	$32.23	1,181,712
2022-10-17	$30.67	$31.27	$30.19	$30.71	$30.71	644,930
2022-10-14	$30.89	$31.35	$29.58	$29.65	$29.65	607,844
2022-10-13	$28.52	$30.50	$27.98	$30.41	$30.41	653,012
2022-10-12	$29.12	$29.62	$28.40	$29.43	$29.43	568,350
2022-10-11	$28.36	$29.60	$28.02	$29.08	$29.08	706,117
2022-10-10	$29.20	$29.55	$28.34	$28.71	$28.71	607,937
2022-10-07	$30.40	$30.69	$29.45	$29.61	$29.61	860,374
2022-10-06	$31.24	$32.03	$30.92	$31.10	$31.10	943,919
2022-10-05	$30.59	$31.51	$30.26	$31.41	$31.41	681,672
2022-10-04	$30.11	$31.59	$29.97	$31.55	$31.55	740,120
2022-10-03	$28.39	$29.38	$27.75	$28.91	$28.91	818,396
2022-09-30	$28.79	$29.40	$27.74	$27.75	$27.75	749,650
2022-09-29	$29.97	$30.18	$28.06	$28.81	$28.81	1,009,281
2022-09-28	$30.09	$31.52	$29.79	$31.22	$31.22	709,079
2022-09-27	$29.99	$30.78	$29.34	$30.00	$30.00	667,025
2022-09-26	$28.99	$30.13	$28.91	$29.28	$29.28	585,046
2022-09-23	$29.74	$30.11	$28.50	$29.08	$29.08	975,724
2022-09-22	$31.14	$31.46	$30.43	$30.72	$30.72	580,922
2022-09-21	$32.69	$32.82	$31.20	$31.20	$31.20	565,514
2022-09-20	$32.61	$32.71	$31.93	$32.51	$32.51	737,411
2022-09-19	$31.39	$33.38	$31.39	$33.23	$33.23	444,544
2022-09-16	$32.11	$32.36	$31.47	$32.04	$32.04	1,222,601
2022-09-15	$32.61	$34.05	$32.48	$32.81	$32.81	687,410
2022-09-14	$33.54	$33.75	$32.37	$33.07	$33.07	527,313
2022-09-13	$33.29	$34.33	$33.29	$33.45	$33.45	638,542
2022-09-12	$34.74	$35.80	$34.56	$34.97	$34.97	605,374
2022-09-09	$33.01	$34.22	$32.75	$34.20	$34.20	490,102
2022-09-08	$31.97	$32.83	$31.62	$32.82	$32.82	388,032
2022-09-07	$31.40	$32.79	$31.40	$32.64	$32.64	445,909
2022-09-06	$32.36	$32.40	$31.59	$31.71	$31.71	811,907
2022-09-02	$33.55	$33.55	$32.11	$32.40	$32.40	816,627
2022-09-01	$32.51	$32.83	$31.75	$32.82	$32.82	641,636
2022-08-31	$33.64	$33.64	$32.92	$33.20	$33.20	684,655
2022-08-30	$33.83	$34.21	$32.73	$33.30	$33.30	761,138
2022-08-29	$33.22	$33.86	$33.22	$33.39	$33.39	649,269
2022-08-26	$35.04	$35.37	$33.61	$33.70	$33.70	471,556
2022-08-25	$33.70	$35.20	$33.70	$35.18	$35.18	311,386
2022-08-24	$33.49	$34.27	$33.25	$33.73	$33.73	363,802
2022-08-23	$33.21	$34.22	$33.21	$33.67	$33.67	404,333
2022-08-22	$34.04	$34.56	$33.10	$33.20	$33.20	687,651
2022-08-19	$37.04	$37.04	$35.29	$35.51	$35.51	997,218
2022-08-18	$37.29	$37.75	$37.12	$37.56	$37.56	496,728
2022-08-17	$37.60	$37.60	$36.21	$37.24	$37.24	1,138,481
2022-08-16	$38.46	$39.44	$38.40	$38.67	$38.67	923,868
2022-08-15	$37.67	$38.76	$37.67	$38.58	$38.58	893,827
2022-08-12	$37.54	$38.59	$37.01	$38.55	$38.55	744,816
2022-08-11	$36.57	$37.59	$36.30	$37.21	$37.21	948,075
2022-08-10	$35.71	$36.68	$35.40	$35.76	$35.76	951,741
2022-08-09	$34.00	$34.85	$33.70	$34.45	$34.45	1,102,023
2022-08-08	$34.23	$35.44	$34.23	$34.39	$34.39	726,339
2022-08-05	$32.86	$33.42	$31.32	$33.05	$33.05	1,389,915
2022-08-04	$34.99	$34.99	$33.32	$33.44	$33.44	703,754
2022-08-03	$34.26	$35.33	$34.03	$35.20	$35.20	602,651
2022-08-02	$33.34	$34.99	$33.29	$34.03	$34.03	809,504
2022-08-01	$33.44	$34.14	$33.20	$33.69	$33.69	878,582
2022-07-29	$33.16	$33.87	$32.71	$33.78	$33.78	542,929
2022-07-28	$32.27	$33.08	$31.62	$33.00	$33.00	561,849
2022-07-27	$30.98	$32.02	$30.55	$31.77	$31.77	390,542
2022-07-26	$30.91	$31.21	$30.13	$30.56	$30.56	773,222
2022-07-25	$31.08	$31.50	$30.20	$31.32	$31.32	962,981
2022-07-22	$31.12	$31.15	$30.20	$30.42	$30.42	1,268,507
2022-07-21	$30.80	$31.18	$30.33	$31.00	$31.00	1,045,971
2022-07-20	$30.49	$31.28	$30.14	$30.78	$30.78	1,945,367
2022-07-19	$29.59	$31.12	$29.48	$30.70	$30.70	1,108,959
2022-07-18	$29.47	$30.01	$28.50	$28.69	$28.69	690,053
2022-07-15	$28.60	$28.83	$27.56	$28.54	$28.54	846,913
2022-07-14	$27.86	$28.32	$27.37	$27.93	$27.93	958,472
2022-07-13	$29.22	$29.68	$28.80	$29.26	$29.26	582,709
2022-07-12	$28.45	$30.65	$28.40	$30.25	$30.25	932,490
2022-07-11	$29.53	$30.06	$28.24	$28.27	$28.27	1,091,897
2022-07-08	$29.67	$30.53	$29.31	$30.04	$30.04	666,548
2022-07-07	$28.38	$29.80	$28.24	$29.45	$29.45	975,670
2022-07-06	$29.19	$29.63	$27.15	$27.61	$27.61	1,278,858
2022-07-05	$28.51	$29.44	$27.83	$29.43	$29.43	1,028,280
2022-07-01	$29.45	$30.85	$29.11	$30.02	$30.02	634,805
2022-06-30	$30.42	$30.49	$28.87	$29.63	$29.63	970,081
2022-06-29	$32.02	$32.20	$31.02	$31.61	$31.61	667,523
2022-06-28	$33.29	$34.14	$32.37	$32.38	$32.38	544,995
2022-06-27	$33.36	$33.62	$32.63	$32.89	$32.89	563,541
2022-06-24	$31.43	$33.31	$31.43	$33.17	$33.17	1,546,402
2022-06-23	$31.72	$32.50	$30.81	$31.24	$31.24	1,801,480
2022-06-22	$30.20	$32.26	$30.01	$31.72	$31.72	861,339
2022-06-21	$30.67	$31.08	$29.63	$30.85	$30.85	970,478
2022-06-17	$29.00	$29.67	$28.12	$29.15	$29.15	1,303,194
2022-06-16	$30.89	$31.04	$27.95	$28.50	$28.50	1,010,771
2022-06-15	$32.49	$33.28	$31.81	$32.39	$32.39	1,024,599
2022-06-14	$31.15	$31.85	$30.56	$31.68	$31.68	869,629
2022-06-13	$32.74	$33.19	$30.72	$30.84	$30.84	853,358
2022-06-10	$36.01	$36.84	$34.10	$34.38	$34.38	949,300
2022-06-09	$37.62	$38.60	$37.22	$37.27	$37.27	849,461
2022-06-08	$37.76	$38.21	$37.36	$38.01	$38.01	746,263
2022-06-07	$36.79	$38.26	$36.48	$38.13	$38.13	869,322
2022-06-06	$37.06	$37.73	$36.76	$37.40	$37.40	1,088,631
2022-06-03	$36.86	$36.99	$35.96	$36.24	$36.24	456,745
2022-06-02	$36.29	$37.82	$35.89	$37.78	$37.78	1,843,001
2022-06-01	$35.65	$36.41	$35.08	$36.06	$36.06	1,322,081
2022-05-31	$34.41	$35.76	$33.81	$35.39	$35.39	960,259
2022-05-27	$34.16	$34.80	$34.10	$34.47	$34.47	722,025
2022-05-26	$32.40	$34.46	$32.01	$33.69	$33.69	817,819
2022-05-25	$30.27	$32.38	$30.09	$31.90	$31.90	948,349
2022-05-24	$31.11	$31.41	$30.00	$30.44	$30.44	724,301
2022-05-23	$32.15	$32.83	$31.46	$31.81	$31.81	1,036,773
2022-05-20	$33.32	$33.32	$30.32	$31.51	$31.51	994,894
2022-05-19	$31.29	$32.72	$31.17	$32.19	$32.19	1,314,073
2022-05-18	$32.06	$33.03	$31.37	$31.49	$31.49	1,136,000
2022-05-17	$31.63	$32.67	$31.44	$32.55	$32.55	899,538
2022-05-16	$31.56	$31.64	$30.25	$30.50	$30.50	1,106,880
2022-05-13	$29.67	$31.80	$29.67	$31.77	$31.77	1,118,616
2022-05-12	$30.11	$30.89	$28.48	$29.22	$29.22	1,491,641
2022-05-11	$31.80	$32.94	$30.48	$30.53	$30.53	993,589
2022-05-10	$31.72	$31.91	$30.07	$31.46	$31.46	1,113,737
2022-05-09	$32.81	$33.47	$30.82	$31.01	$31.01	1,118,992
2022-05-06	$33.92	$34.32	$33.10	$33.63	$33.63	896,960
2022-05-05	$35.34	$36.51	$33.66	$34.38	$34.38	1,259,835
2022-05-04	$35.50	$36.81	$34.56	$36.67	$36.67	926,256
2022-05-03	$34.88	$35.73	$33.98	$35.61	$35.61	902,302
2022-05-02	$33.93	$34.94	$33.15	$34.90	$34.90	900,738
2022-04-29	$34.76	$35.20	$33.93	$34.14	$34.14	1,033,677
2022-04-28	$34.15	$35.15	$33.13	$34.97	$34.97	612,224
2022-04-27	$32.61	$34.05	$32.19	$33.25	$33.25	707,229
2022-04-26	$33.75	$33.83	$32.48	$32.56	$32.56	667,426
2022-04-25	$33.51	$34.67	$32.72	$34.50	$34.50	817,348
2022-04-22	$35.15	$35.86	$33.57	$33.85	$33.85	898,124
2022-04-21	$37.53	$37.93	$36.02	$36.24	$36.24	671,077
2022-04-20	$36.37	$37.61	$36.37	$36.74	$36.74	735,033
2022-04-19	$34.24	$36.36	$34.18	$35.91	$35.91	645,290
2022-04-18	$32.92	$34.22	$32.85	$34.03	$34.03	857,790
2022-04-14	$34.09	$34.48	$33.34	$33.40	$33.40	657,683
2022-04-13	$34.10	$34.43	$33.76	$33.96	$33.96	623,395
2022-04-12	$34.64	$35.60	$33.71	$33.97	$33.97	1,007,653
2022-04-11	$32.53	$34.99	$32.20	$34.17	$34.17	1,141,448
2022-04-08	$32.98	$33.96	$32.19	$33.03	$33.03	1,010,979
2022-04-07	$33.49	$33.92	$31.99	$33.12	$33.12	1,486,666
2022-04-06	$36.19	$36.52	$34.03	$34.13	$34.13	990,814
2022-04-05	$38.69	$38.96	$35.99	$36.13	$36.13	1,267,860
2022-04-04	$39.00	$39.87	$38.92	$39.54	$39.54	736,350
2022-04-01	$41.07	$41.26	$38.66	$39.28	$39.28	1,052,223
2022-03-31	$40.36	$40.98	$40.00	$40.77	$40.77	1,306,657
2022-03-30	$40.82	$41.60	$40.61	$40.78	$40.78	1,377,612
2022-03-29	$40.00	$41.75	$39.71	$41.52	$41.52	804,876
2022-03-28	$37.86	$38.26	$37.35	$38.23	$38.23	741,605
2022-03-25	$36.95	$37.99	$36.26	$37.60	$37.60	1,097,696
2022-03-24	$36.78	$37.22	$36.24	$37.17	$37.17	511,339
2022-03-23	$37.19	$38.50	$36.62	$36.85	$36.85	905,749
2022-03-22	$38.22	$38.65	$37.75	$38.14	$38.14	494,174
2022-03-21	$37.87	$38.33	$36.89	$37.65	$37.65	1,140,974
2022-03-18	$37.69	$38.36	$37.25	$38.08	$38.08	953,292
2022-03-17	$36.25	$37.98	$36.01	$37.94	$37.94	471,424
2022-03-16	$35.98	$38.10	$35.77	$37.82	$37.82	1,257,849
2022-03-15	$34.43	$35.36	$33.80	$34.80	$34.80	860,053
2022-03-14	$35.22	$35.84	$33.71	$33.90	$33.90	1,151,917
2022-03-11	$35.37	$35.49	$33.93	$34.70	$34.70	734,074
2022-03-10	$33.85	$35.17	$33.48	$35.08	$35.08	830,356
2022-03-09	$34.06	$35.92	$33.73	$35.69	$35.69	2,200,997
2022-03-08	$31.72	$34.34	$30.53	$32.00	$32.00	2,166,121
2022-03-07	$35.43	$35.72	$31.00	$31.20	$31.20	1,848,739
2022-03-04	$38.00	$38.00	$35.03	$35.56	$35.56	1,502,078
2022-03-03	$42.27	$42.27	$38.44	$38.75	$38.75	1,300,802
2022-03-02	$39.38	$42.73	$39.20	$42.67	$42.67	1,629,019
2022-03-01	$44.29	$44.29	$38.54	$38.77	$38.77	3,213,720
2022-02-28	$45.02	$45.90	$43.89	$44.75	$44.75	1,227,456
2022-02-25	$45.41	$46.77	$44.71	$46.30	$46.30	946,016
2022-02-24	$43.97	$45.63	$43.30	$45.07	$45.07	1,631,724
2022-02-23	$46.99	$47.46	$45.89	$46.25	$46.25	1,071,956
2022-02-22	$47.70	$48.58	$46.03	$46.16	$46.16	671,819
2022-02-18	$48.59	$49.14	$47.88	$48.14	$48.14	711,451
2022-02-17	$49.44	$50.23	$48.52	$48.79	$48.79	537,998
2022-02-16	$49.29	$50.20	$49.07	$50.05	$50.05	988,116
2022-02-15	$46.50	$50.21	$46.31	$49.76	$49.76	1,475,797
2022-02-14	$45.10	$45.93	$44.63	$45.39	$45.39	1,399,929
2022-02-11	$47.18	$47.18	$44.19	$45.00	$45.00	2,042,182
2022-02-10	$47.04	$49.18	$46.67	$46.94	$46.94	1,153,297
2022-02-09	$48.42	$48.95	$47.58	$47.90	$47.90	904,508
2022-02-08	$45.95	$48.18	$45.53	$48.01	$48.01	1,199,938
2022-02-07	$44.54	$46.18	$44.35	$45.54	$45.54	1,137,709
2022-02-04	$42.00	$44.68	$40.56	$44.36	$44.36	1,909,065
2022-02-03	$43.02	$44.20	$42.54	$42.78	$42.78	1,095,456
2022-02-02	$42.65	$43.98	$42.48	$43.52	$43.52	918,061
2022-02-01	$42.33	$43.33	$41.31	$43.00	$43.00	1,468,489
2022-01-31	$39.63	$42.03	$39.50	$41.97	$41.97	1,730,986
2022-01-28	$41.18	$41.57	$38.91	$40.22	$40.22	1,921,867
2022-01-27	$43.89	$44.66	$41.21	$41.73	$41.73	1,144,511
2022-01-26	$44.66	$45.72	$42.55	$43.36	$43.36	904,138
2022-01-25	$43.33	$45.18	$41.96	$44.13	$44.13	905,481
2022-01-24	$42.10	$44.70	$40.99	$44.50	$44.50	813,297
2022-01-21	$43.67	$45.50	$43.29	$43.58	$43.58	878,801
2022-01-20	$46.40	$46.97	$43.95	$43.99	$43.99	1,231,330
2022-01-19	$49.30	$49.45	$46.40	$46.40	$46.40	902,079
2022-01-18	$49.47	$49.73	$48.21	$48.83	$48.83	698,521
2022-01-14	$48.75	$50.60	$48.53	$50.35	$50.35	593,974
2022-01-13	$49.41	$50.96	$48.98	$49.59	$49.59	956,650
2022-01-12	$49.50	$50.38	$47.82	$48.36	$48.36	588,312
2022-01-11	$48.13	$50.00	$47.41	$49.56	$49.56	581,848
2022-01-10	$47.75	$48.20	$46.57	$48.18	$48.18	586,333
2022-01-07	$50.00	$50.73	$48.17	$48.28	$48.28	515,765
2022-01-06	$48.44	$49.79	$47.30	$49.70	$49.70	731,784
2022-01-05	$49.79	$50.63	$48.35	$48.36	$48.36	909,990
2022-01-04	$49.22	$50.60	$49.21	$49.61	$49.61	773,247
2022-01-03	$48.53	$49.75	$48.25	$48.43	$48.43	1,024,598
2021-12-31	$47.00	$48.30	$46.96	$47.88	$47.88	293,599
2021-12-30	$47.34	$47.97	$47.16	$47.19	$47.19	350,915
2021-12-29	$47.50	$47.96	$47.05	$47.27	$47.27	303,731
2021-12-28	$47.38	$48.03	$47.10	$47.35	$47.35	279,713
2021-12-27	$46.84	$47.57	$45.89	$47.56	$47.56	416,860
2021-12-23	$45.45	$47.22	$45.09	$46.87	$46.87	416,738
2021-12-22	$44.08	$45.70	$44.02	$45.55	$45.55	520,024
2021-12-21	$43.53	$44.38	$42.98	$44.03	$44.03	575,653
2021-12-20	$43.44	$43.52	$41.57	$42.57	$42.57	675,204
2021-12-17	$43.22	$45.13	$42.19	$44.44	$44.44	1,465,528
2021-12-16	$45.54	$47.21	$43.68	$43.68	$43.68	1,143,896
2021-12-15	$45.34	$45.96	$43.86	$45.89	$45.89	825,375
2021-12-14	$45.22	$46.04	$44.82	$45.34	$45.34	572,205
2021-12-13	$47.00	$47.44	$45.45	$45.74	$45.74	1,455,771
2021-12-10	$47.50	$47.92	$46.42	$47.36	$47.36	887,637
2021-12-09	$45.94	$47.17	$45.52	$46.75	$46.75	824,901
2021-12-08	$46.68	$47.09	$45.99	$46.79	$46.79	862,417
2021-12-07	$46.15	$47.01	$46.00	$46.27	$46.27	682,216
2021-12-06	$45.31	$45.83	$43.68	$45.25	$45.25	568,152
2021-12-03	$44.40	$45.34	$43.38	$44.20	$44.20	645,709
2021-12-02	$44.14	$45.07	$43.19	$44.54	$44.54	680,072
2021-12-01	$44.48	$45.02	$43.03	$43.37	$43.37	1,378,318
2021-11-30	$44.73	$45.14	$42.27	$42.45	$42.45	1,824,972
2021-11-29	$45.34	$46.22	$44.44	$45.33	$45.33	974,367
2021-11-26	$45.36	$45.43	$42.67	$45.01	$45.01	1,119,290
2021-11-24	$48.30	$48.50	$47.18	$48.01	$48.01	767,489
2021-11-23	$46.85	$48.98	$46.85	$48.72	$48.72	1,443,276
2021-11-22	$46.34	$47.74	$45.79	$47.15	$47.15	851,164
2021-11-19	$46.24	$47.45	$45.92	$46.10	$46.10	1,230,461
2021-11-18	$46.64	$46.88	$45.60	$46.79	$46.79	731,658
2021-11-17	$47.02	$47.30	$46.33	$46.35	$46.35	552,166
2021-11-16	$46.50	$47.63	$45.47	$47.54	$47.54	1,371,131
2021-11-15	$47.43	$47.93	$45.52	$46.44	$46.44	898,233
2021-11-12	$44.64	$47.36	$44.33	$47.22	$47.22	938,410
2021-11-11	$44.13	$44.95	$43.50	$44.42	$44.42	686,688
2021-11-10	$42.13	$44.48	$40.57	$44.37	$44.37	2,231,164
2021-11-09	$45.47	$46.11	$44.20	$44.35	$44.35	1,265,816
2021-11-08	$46.52	$46.63	$44.90	$45.13	$45.13	753,110
2021-11-05	$46.34	$46.75	$45.68	$46.08	$46.08	655,591
2021-11-04	$46.25	$46.98	$44.94	$45.36	$45.36	454,258
2021-11-03	$44.05	$46.17	$44.05	$45.67	$45.67	614,542
2021-11-02	$43.58	$44.63	$42.71	$44.40	$44.40	494,636
2021-11-01	$42.04	$43.98	$41.70	$43.57	$43.57	628,726
2021-10-29	$41.50	$42.05	$40.90	$41.62	$41.62	733,241
2021-10-28	$41.33	$41.83	$41.14	$41.51	$41.51	596,446
2021-10-27	$40.15	$41.51	$39.63	$40.88	$40.88	744,380
2021-10-26	$43.44	$43.44	$40.48	$40.61	$40.61	1,394,571
2021-10-25	$43.18	$43.75	$42.54	$43.31	$43.31	559,820
2021-10-22	$44.20	$44.88	$42.62	$42.91	$42.91	586,139
2021-10-21	$44.34	$45.24	$44.05	$44.16	$44.16	619,254
2021-10-20	$42.43	$44.76	$42.14	$44.33	$44.33	1,215,969
2021-10-19	$44.00	$44.39	$43.41	$43.75	$43.75	422,276
2021-10-18	$45.40	$46.24	$43.55	$43.67	$43.67	797,778
2021-10-15	$46.78	$47.15	$45.74	$45.97	$45.97	1,410,264
2021-10-14	$44.50	$45.33	$44.00	$45.32	$45.32	448,551
2021-10-13	$44.03	$44.52	$43.74	$43.89	$43.89	495,714
2021-10-12	$44.14	$44.65	$43.30	$44.41	$44.41	921,685
2021-10-11	$44.03	$45.12	$43.46	$44.20	$44.20	771,861
2021-10-08	$42.90	$44.69	$42.57	$44.32	$44.32	776,972
2021-10-07	$41.24	$43.65	$40.80	$42.59	$42.59	823,664
2021-10-06	$41.45	$42.20	$39.81	$40.32	$40.32	747,484
2021-10-05	$41.84	$42.84	$41.42	$42.50	$42.50	462,314
2021-10-04	$42.45	$42.94	$41.49	$42.00	$42.00	676,934
2021-10-01	$41.85	$42.39	$40.44	$41.98	$41.98	882,765
2021-09-30	$42.82	$42.86	$41.45	$41.45	$41.45	678,641
2021-09-29	$42.99	$43.00	$41.47	$42.66	$42.66	612,720
2021-09-28	$43.35	$43.61	$41.65	$42.51	$42.51	1,393,676
2021-09-27	$40.89	$43.44	$40.89	$42.77	$42.77	1,302,939
2021-09-24	$39.96	$41.19	$39.69	$40.72	$40.72	690,502
2021-09-23	$37.74	$40.97	$37.74	$40.14	$40.14	1,094,367
2021-09-22	$36.49	$37.70	$36.30	$36.95	$36.95	609,110
2021-09-21	$35.93	$36.13	$34.73	$35.59	$35.59	558,167
2021-09-20	$35.75	$36.67	$34.86	$35.56	$35.56	919,033
2021-09-17	$38.50	$38.63	$36.92	$37.61	$37.61	1,926,561
2021-09-16	$39.16	$39.47	$37.71	$38.22	$38.22	836,302
2021-09-15	$37.78	$40.10	$37.73	$40.00	$40.00	910,411
2021-09-14	$38.39	$38.94	$37.58	$37.82	$37.82	669,350
2021-09-13	$37.57	$38.92	$37.42	$38.20	$38.20	988,042
2021-09-10	$36.04	$37.37	$35.70	$36.84	$36.84	846,775
2021-09-09	$34.78	$35.93	$34.62	$35.54	$35.54	766,466
2021-09-08	$37.44	$37.51	$34.55	$35.20	$35.20	1,578,127
2021-09-07	$37.13	$37.95	$37.13	$37.79	$37.79	601,217
2021-09-03	$37.76	$38.04	$37.27	$37.52	$37.52	366,797
2021-09-02	$38.18	$38.36	$37.50	$37.70	$37.70	739,323
2021-09-01	$39.15	$39.27	$37.70	$38.19	$38.19	817,227
2021-08-31	$39.97	$40.21	$39.18	$39.34	$39.34	983,136
2021-08-30	$42.11	$42.16	$40.09	$40.15	$40.15	413,048
2021-08-27	$40.30	$42.42	$40.03	$41.92	$41.92	851,011
2021-08-26	$40.96	$41.00	$39.93	$40.13	$40.13	1,313,516
2021-08-25	$40.51	$41.55	$40.43	$41.15	$41.15	1,181,028
2021-08-24	$38.90	$40.94	$38.62	$40.71	$40.71	1,138,189
2021-08-23	$38.03	$38.58	$37.46	$38.37	$38.37	549,467
2021-08-20	$37.63	$37.71	$36.75	$37.65	$37.65	872,512
2021-08-19	$38.53	$38.53	$37.00	$38.00	$38.00	1,490,124
2021-08-18	$39.87	$40.22	$39.27	$39.52	$39.52	733,852
2021-08-17	$40.11	$40.42	$38.89	$39.80	$39.80	1,677,493
2021-08-16	$40.93	$41.19	$40.16	$41.05	$41.05	779,631
2021-08-13	$41.28	$41.94	$40.70	$41.66	$41.66	793,547
2021-08-12	$41.01	$41.37	$40.68	$41.26	$41.26	1,041,916
2021-08-11	$40.28	$40.75	$39.52	$40.73	$40.73	780,548
2021-08-10	$39.36	$40.72	$38.96	$40.66	$40.66	818,571
2021-08-09	$37.86	$39.49	$37.47	$39.22	$39.22	1,083,079
2021-08-06	$37.05	$39.31	$36.61	$38.60	$38.60	1,430,659
2021-08-05	$36.75	$39.00	$34.56	$37.07	$37.07	1,842,929
2021-08-04	$40.60	$40.84	$39.32	$39.80	$39.80	907,968
2021-08-03	$41.00	$41.47	$40.21	$41.28	$41.28	574,416
2021-08-02	$42.42	$43.15	$41.10	$41.33	$41.33	370,232
2021-07-30	$41.54	$43.12	$41.54	$42.13	$42.13	402,249
2021-07-29	$40.92	$42.64	$40.67	$42.04	$42.04	522,185
2021-07-28	$39.41	$40.49	$38.68	$39.93	$39.93	487,797
2021-07-27	$39.78	$39.88	$38.48	$38.97	$38.97	601,136
2021-07-26	$40.67	$40.94	$39.38	$40.37	$40.37	858,456
2021-07-23	$40.59	$40.95	$39.95	$40.20	$40.20	600,981
2021-07-22	$40.79	$40.95	$39.31	$40.04	$40.04	803,656
2021-07-21	$41.12	$42.41	$41.08	$41.24	$41.24	787,990
2021-07-20	$37.33	$40.51	$37.09	$40.38	$40.38	1,357,336
2021-07-19	$37.20	$38.20	$36.71	$37.08	$37.08	1,144,892
2021-07-16	$39.41	$39.55	$38.33	$38.57	$38.57	1,123,210
2021-07-15	$39.74	$40.70	$38.95	$39.29	$39.29	915,608
2021-07-14	$41.41	$41.70	$40.41	$40.52	$40.52	562,994
2021-07-13	$41.88	$42.05	$41.02	$41.09	$41.09	562,803
2021-07-12	$42.01	$42.67	$41.53	$42.47	$42.47	447,663
2021-07-09	$42.96	$43.35	$42.33	$42.43	$42.43	732,379
2021-07-08	$39.83	$42.34	$39.60	$41.43	$41.43	885,666
2021-07-07	$42.50	$42.98	$40.91	$41.30	$41.30	1,311,719
2021-07-06	$44.23	$44.23	$42.25	$42.69	$42.69	619,097
2021-07-02	$44.86	$45.12	$44.07	$44.68	$44.68	363,876
2021-07-01	$45.73	$46.00	$45.01	$45.16	$45.16	491,747
2021-06-30	$43.82	$45.21	$43.78	$45.20	$45.20	937,243
2021-06-29	$44.56	$45.30	$43.58	$44.25	$44.25	593,851
2021-06-28	$44.74	$44.75	$43.42	$44.12	$44.12	595,792
2021-06-25	$45.51	$46.15	$44.53	$44.92	$44.92	1,865,909
2021-06-24	$45.37	$45.58	$44.81	$45.26	$45.26	652,247
2021-06-23	$44.63	$45.06	$44.09	$44.61	$44.61	676,653
2021-06-22	$42.96	$44.31	$42.37	$44.31	$44.31	731,087
2021-06-21	$42.02	$43.52	$41.72	$43.16	$43.16	1,172,743
2021-06-18	$42.57	$42.81	$40.85	$41.04	$41.04	1,709,438
2021-06-17	$46.29	$46.29	$42.94	$43.82	$43.82	1,108,307
2021-06-16	$48.21	$48.27	$46.35	$46.37	$46.37	831,347
2021-06-15	$47.72	$48.66	$47.31	$48.60	$48.60	478,687
2021-06-14	$48.92	$49.04	$47.41	$47.65	$47.65	367,252
2021-06-11	$48.00	$49.11	$47.85	$49.11	$49.11	358,929
2021-06-10	$49.22	$49.74	$47.37	$47.42	$47.42	554,990
2021-06-09	$49.90	$50.40	$48.02	$48.76	$48.76	765,805
2021-06-08	$50.28	$50.99	$49.31	$49.85	$49.85	681,535
2021-06-07	$52.79	$52.79	$50.57	$50.76	$50.76	578,546
2021-06-04	$53.00	$53.17	$51.73	$52.66	$52.66	393,110
2021-06-03	$50.40	$53.15	$49.75	$52.93	$52.93	839,361
2021-06-02	$52.70	$52.70	$50.30	$50.62	$50.62	591,563
2021-06-01	$50.79	$52.75	$49.85	$52.50	$52.50	915,363
2021-05-28	$50.00	$50.38	$48.30	$50.06	$50.06	591,948
2021-05-27	$48.71	$50.00	$48.20	$49.87	$49.87	988,867
2021-05-26	$46.72	$47.85	$46.41	$47.70	$47.70	586,194
2021-05-25	$47.87	$48.38	$46.44	$46.68	$46.68	531,527
2021-05-24	$48.96	$48.96	$47.02	$47.65	$47.65	478,291
2021-05-21	$47.22	$48.84	$46.69	$48.51	$48.51	808,353
2021-05-20	$47.39	$47.91	$45.79	$46.18	$46.18	524,052
2021-05-19	$46.65	$47.37	$45.31	$47.28	$47.28	560,677
2021-05-18	$49.45	$49.84	$48.02	$48.04	$48.04	473,770
2021-05-17	$48.40	$49.38	$47.47	$49.24	$49.24	353,206
2021-05-14	$48.07	$48.79	$47.08	$48.61	$48.61	452,049
2021-05-13	$45.71	$47.92	$45.71	$47.44	$47.44	638,299
2021-05-12	$47.35	$48.21	$45.71	$45.88	$45.88	519,007
2021-05-11	$47.05	$48.90	$46.92	$48.45	$48.45	755,371
2021-05-10	$49.11	$49.73	$48.40	$48.46	$48.46	726,574
2021-05-07	$48.15	$49.78	$47.43	$49.29	$49.29	734,883
2021-05-06	$46.26	$48.33	$45.07	$48.29	$48.29	773,327
2021-05-05	$46.33	$47.53	$45.86	$47.00	$47.00	791,600
2021-05-04	$46.63	$46.63	$45.15	$45.71	$45.71	984,673
2021-05-03	$47.05	$47.52	$46.31	$47.34	$47.34	621,925
2021-04-30	$46.50	$46.69	$45.94	$46.34	$46.34	897,206
2021-04-29	$50.69	$50.98	$47.16	$47.21	$47.21	1,268,755
2021-04-28	$49.50	$50.27	$49.10	$50.15	$50.15	728,515
2021-04-27	$48.64	$49.80	$48.32	$49.64	$49.64	715,352
2021-04-26	$49.10	$49.14	$48.34	$48.75	$48.75	737,374
2021-04-23	$46.13	$48.84	$45.50	$48.60	$48.60	1,271,618
2021-04-22	$45.87	$46.37	$45.36	$45.76	$45.76	906,987
2021-04-21	$44.00	$45.67	$43.03	$45.60	$45.60	738,331
2021-04-20	$44.64	$44.82	$43.20	$43.91	$43.91	1,318,807
2021-04-19	$44.68	$45.18	$43.87	$44.76	$44.76	1,111,821
2021-04-16	$45.98	$46.32	$45.03	$45.30	$45.30	999,591
2021-04-15	$45.01	$45.55	$43.73	$45.30	$45.30	460,375
2021-04-14	$44.21	$45.52	$44.05	$44.65	$44.65	794,055
2021-04-13	$44.15	$44.48	$42.55	$43.88	$43.88	779,244
2021-04-12	$43.64	$44.33	$42.70	$44.15	$44.15	540,366
2021-04-09	$42.18	$43.52	$42.00	$43.33	$43.33	581,143
2021-04-08	$41.78	$42.56	$40.90	$42.13	$42.13	542,410
2021-04-07	$42.77	$43.11	$41.72	$42.05	$42.05	606,037
2021-04-06	$43.06	$44.23	$42.90	$43.12	$43.12	573,279
2021-04-05	$43.86	$44.03	$42.97	$43.34	$43.34	530,871
2021-04-01	$45.06	$45.27	$42.92	$43.10	$43.10	653,633
2021-03-31	$44.22	$45.19	$43.98	$44.20	$44.20	1,244,273
2021-03-30	$40.91	$44.05	$40.46	$44.05	$44.05	1,298,410
2021-03-29	$41.57	$41.88	$40.32	$40.76	$40.76	910,268
2021-03-26	$40.39	$41.93	$39.96	$41.83	$41.83	1,371,969
2021-03-25	$36.27	$39.51	$35.78	$39.05	$39.05	1,629,612
2021-03-24	$39.34	$40.05	$36.90	$36.98	$36.98	1,606,063
2021-03-23	$39.01	$40.69	$38.10	$38.63	$38.63	1,529,809
2021-03-22	$42.39	$42.64	$40.35	$40.89	$40.89	1,038,830
2021-03-19	$44.18	$44.18	$42.13	$42.64	$42.64	2,202,382
2021-03-18	$46.38	$47.60	$43.81	$44.14	$44.14	1,141,540
2021-03-17	$45.93	$48.03	$45.59	$48.00	$48.00	781,637
2021-03-16	$46.94	$46.94	$45.33	$46.09	$46.09	890,266
2021-03-15	$48.65	$48.65	$46.67	$47.20	$47.20	1,350,382
2021-03-12	$44.25	$47.98	$44.25	$47.47	$47.47	2,604,155
2021-03-11	$40.36	$41.25	$39.75	$40.32	$40.32	821,530
2021-03-10	$39.27	$40.15	$38.99	$39.72	$39.72	808,513
2021-03-09	$38.95	$39.17	$38.13	$38.76	$38.76	826,054
2021-03-08	$38.32	$38.78	$37.43	$38.29	$38.29	541,839
2021-03-05	$36.20	$37.92	$34.90	$37.89	$37.89	971,159
2021-03-04	$35.65	$37.22	$34.08	$35.30	$35.30	1,242,365
2021-03-03	$37.55	$38.23	$36.06	$36.13	$36.13	911,940
2021-03-02	$37.21	$38.10	$36.75	$37.17	$37.17	816,521
2021-03-01	$38.11	$38.41	$37.23	$37.41	$37.41	890,351
2021-02-26	$36.98	$37.70	$35.60	$37.08	$37.08	729,603
2021-02-25	$39.97	$40.45	$36.75	$36.98	$36.98	1,064,218
2021-02-24	$36.67	$40.14	$36.57	$39.92	$39.92	1,739,438
2021-02-23	$36.31	$36.96	$34.47	$36.56	$36.56	708,313
2021-02-22	$36.46	$38.00	$36.20	$37.18	$37.18	1,539,553
2021-02-19	$35.91	$37.07	$35.79	$36.87	$36.87	894,772
2021-02-18	$36.08	$36.36	$35.09	$35.35	$35.35	801,596
2021-02-17	$36.26	$36.98	$35.55	$36.44	$36.44	443,596
2021-02-16	$37.47	$37.66	$36.92	$36.96	$36.96	1,060,447
2021-02-12	$36.29	$37.09	$36.05	$37.00	$37.00	983,973
2021-02-11	$37.19	$37.20	$36.18	$36.92	$36.92	767,124
2021-02-10	$37.47	$37.52	$36.65	$36.99	$36.99	1,475,849
2021-02-09	$37.00	$37.32	$36.50	$36.77	$36.77	697,496
2021-02-08	$37.00	$37.34	$35.96	$37.31	$37.31	1,037,550
2021-02-05	$36.45	$37.73	$35.39	$36.93	$36.93	1,288,907
2021-02-04	$35.80	$36.22	$34.74	$35.14	$35.14	1,092,780
2021-02-03	$34.83	$35.89	$34.81	$35.71	$35.71	764,622
2021-02-02	$34.39	$35.32	$33.92	$34.65	$34.65	830,675
2021-02-01	$32.74	$33.94	$31.94	$33.79	$33.79	937,953
2021-01-29	$32.67	$32.92	$31.88	$32.29	$32.29	1,059,211
2021-01-28	$31.76	$33.30	$31.62	$32.91	$32.91	841,629
2021-01-27	$31.34	$32.18	$30.47	$31.31	$31.31	1,181,204
2021-01-26	$34.14	$34.33	$32.65	$32.77	$32.77	661,246
2021-01-25	$34.93	$35.23	$33.02	$33.75	$33.75	693,558
2021-01-22	$35.56	$35.66	$34.41	$35.36	$35.36	894,209
2021-01-21	$36.01	$36.37	$34.93	$35.25	$35.25	582,043
2021-01-20	$35.56	$36.41	$35.00	$35.89	$35.89	1,080,808
2021-01-19	$35.48	$35.92	$33.93	$34.87	$34.87	1,071,957
2021-01-15	$35.64	$36.12	$34.30	$35.11	$35.11	951,544
2021-01-14	$37.01	$37.43	$36.34	$36.50	$36.50	453,639
2021-01-13	$37.40	$37.49	$35.71	$36.45	$36.45	915,974
2021-01-12	$36.76	$37.69	$36.52	$37.21	$37.21	833,413
2021-01-11	$36.23	$37.09	$36.00	$36.67	$36.67	558,453
2021-01-08	$37.47	$38.05	$36.58	$37.19	$37.19	858,776
2021-01-07	$37.50	$38.26	$36.45	$37.10	$37.10	877,789
2021-01-06	$35.65	$37.47	$35.49	$36.68	$36.68	812,567
2021-01-05	$33.72	$35.26	$33.45	$34.94	$34.94	738,519
2021-01-04	$35.12	$35.27	$33.19	$33.73	$33.73	889,938
2020-12-31	$35.27	$35.50	$34.45	$34.77	$34.77	582,820
2020-12-30	$34.20	$35.28	$34.20	$35.19	$35.19	260,762
2020-12-29	$34.59	$34.59	$33.28	$34.22	$34.22	375,040
2020-12-28	$35.33	$35.49	$34.05	$34.49	$34.49	531,799
2020-12-24	$35.00	$35.05	$34.08	$34.58	$34.58	188,527
2020-12-23	$35.12	$35.69	$34.83	$35.00	$35.00	449,785
2020-12-22	$35.00	$35.27	$34.26	$34.73	$34.73	710,252
2020-12-21	$34.23	$34.97	$33.67	$34.77	$34.77	706,147
2020-12-18	$35.58	$36.21	$35.06	$35.63	$35.63	2,024,799
2020-12-17	$36.40	$36.51	$35.57	$35.92	$35.92	670,794
2020-12-16	$37.16	$37.38	$35.65	$35.87	$35.87	839,778
2020-12-15	$35.47	$36.44	$35.03	$36.36	$36.36	544,564
2020-12-14	$36.18	$36.18	$34.79	$34.93	$34.93	486,005
2020-12-11	$36.36	$36.85	$35.19	$35.28	$35.28	681,354
2020-12-10	$36.58	$37.00	$35.47	$36.99	$36.99	668,001
2020-12-09	$37.48	$37.88	$36.83	$37.35	$37.35	942,304
2020-12-08	$35.96	$37.26	$35.96	$37.02	$37.02	911,901
2020-12-07	$35.97	$36.45	$35.33	$36.42	$36.42	828,696
2020-12-04	$34.76	$36.28	$34.58	$36.15	$36.15	1,431,141
2020-12-03	$32.76	$35.03	$32.66	$34.59	$34.59	1,463,611
2020-12-02	$32.59	$33.02	$32.26	$32.73	$32.73	1,334,925
2020-12-01	$32.99	$33.74	$31.91	$33.12	$33.12	2,044,694
2020-11-30	$32.06	$33.05	$30.68	$31.29	$31.29	1,946,299
2020-11-27	$30.52	$31.98	$30.23	$31.98	$31.98	807,162
2020-11-25	$31.62	$31.70	$30.20	$30.80	$30.80	998,888
2020-11-24	$30.11	$32.97	$30.11	$32.19	$32.19	1,712,554
2020-11-23	$27.73	$29.72	$27.73	$29.57	$29.57	781,714
2020-11-20	$27.68	$27.97	$27.28	$27.44	$27.44	693,335
2020-11-19	$27.62	$28.43	$27.39	$27.84	$27.84	658,588
2020-11-18	$28.24	$28.77	$27.87	$27.91	$27.91	1,122,123
2020-11-17	$27.51	$28.49	$27.21	$28.00	$28.00	1,351,749
2020-11-16	$28.00	$29.08	$27.63	$29.05	$29.05	711,451
2020-11-13	$27.03	$27.63	$26.91	$27.08	$27.08	1,055,655
2020-11-12	$26.85	$27.00	$26.23	$26.68	$26.68	1,070,347
2020-11-11	$28.15	$28.30	$26.85	$27.30	$27.30	976,704
2020-11-10	$27.97	$28.49	$26.62	$27.73	$27.73	1,880,311
2020-11-09	$27.16	$28.84	$26.41	$26.55	$26.55	1,560,086
2020-11-06	$24.81	$25.26	$24.32	$25.03	$25.03	831,215
2020-11-05	$23.39	$24.87	$23.32	$24.66	$24.66	876,263
2020-11-04	$22.73	$23.60	$22.30	$23.10	$23.10	730,315
2020-11-03	$22.12	$23.37	$21.95	$23.20	$23.20	1,156,464
2020-11-02	$21.48	$22.09	$21.34	$21.63	$21.63	818,801
2020-10-30	$22.10	$22.36	$20.96	$21.22	$21.22	1,234,967
2020-10-29	$22.09	$22.77	$21.65	$22.24	$22.24	814,037
2020-10-28	$22.27	$22.81	$21.16	$22.30	$22.30	1,836,523
2020-10-27	$22.24	$22.92	$21.90	$22.75	$22.75	1,086,971
2020-10-26	$23.62	$23.77	$21.66	$22.81	$22.81	926,466
2020-10-23	$23.93	$25.22	$23.89	$24.10	$24.10	2,431,874
2020-10-22	$23.25	$23.81	$22.47	$23.58	$23.58	1,224,751
2020-10-21	$22.03	$23.05	$22.03	$22.75	$22.75	1,095,474
2020-10-20	$21.55	$22.33	$21.40	$21.89	$21.89	1,012,373
2020-10-19	$21.56	$21.89	$21.10	$21.30	$21.30	508,189
2020-10-16	$21.44	$22.04	$21.14	$21.54	$21.54	739,662
2020-10-15	$20.46	$21.51	$20.37	$21.28	$21.28	1,019,198
2020-10-14	$21.66	$21.91	$20.86	$20.87	$20.87	535,112
2020-10-13	$21.62	$21.68	$21.00	$21.50	$21.50	558,595
2020-10-12	$21.81	$22.13	$21.45	$21.65	$21.65	548,980
2020-10-09	$22.32	$22.48	$21.61	$21.71	$21.71	692,035
2020-10-08	$22.30	$22.68	$21.61	$22.11	$22.11	1,163,188
2020-10-07	$21.44	$22.14	$21.39	$21.88	$21.88	1,102,493
2020-10-06	$22.00	$22.30	$20.93	$21.06	$21.06	1,393,132
2020-10-05	$20.00	$21.54	$20.00	$21.33	$21.33	2,247,019
2020-10-02	$18.80	$19.97	$18.55	$19.76	$19.76	1,271,104
2020-10-01	$17.58	$19.58	$17.58	$19.41	$19.41	3,457,836
2020-09-30	$17.16	$17.67	$17.04	$17.33	$17.33	672,784
2020-09-29	$17.21	$17.29	$16.91	$17.13	$17.13	570,432
2020-09-28	$16.52	$17.73	$16.50	$17.16	$17.16	1,159,440
2020-09-25	$16.09	$16.46	$15.99	$16.07	$16.07	854,946
2020-09-24	$16.55	$16.58	$15.90	$16.31	$16.31	992,577
2020-09-23	$16.49	$17.00	$16.43	$16.65	$16.65	1,026,385
2020-09-22	$16.80	$16.93	$16.40	$16.47	$16.47	687,516
2020-09-21	$17.00	$17.00	$16.29	$16.73	$16.73	1,278,991
2020-09-18	$17.81	$17.81	$17.07	$17.11	$17.11	2,332,121
2020-09-17	$17.25	$18.08	$16.54	$17.70	$17.70	859,972
2020-09-16	$18.59	$18.59	$17.51	$17.58	$17.58	915,147
2020-09-15	$18.78	$19.19	$18.40	$18.52	$18.52	598,201
2020-09-14	$18.26	$18.75	$18.08	$18.64	$18.64	444,119
2020-09-11	$17.88	$18.10	$17.61	$18.04	$18.04	451,284
2020-09-10	$18.42	$18.96	$17.84	$17.93	$17.93	496,317
2020-09-09	$17.65	$18.47	$17.58	$18.24	$18.24	756,938
2020-09-08	$17.49	$18.01	$17.31	$17.42	$17.42	786,893
2020-09-04	$18.40	$18.51	$17.44	$17.87	$17.87	459,457
2020-09-03	$18.81	$18.81	$17.80	$17.92	$17.92	709,405
2020-09-02	$17.77	$18.85	$17.71	$18.68	$18.68	1,018,272
2020-09-01	$17.05	$17.77	$16.76	$17.73	$17.73	521,664
2020-08-31	$17.69	$17.70	$17.21	$17.34	$17.34	577,356
2020-08-28	$17.68	$17.81	$17.42	$17.74	$17.74	448,717
2020-08-27	$17.67	$17.79	$17.34	$17.51	$17.51	606,266
2020-08-26	$17.65	$17.78	$17.34	$17.39	$17.39	458,630
2020-08-25	$17.92	$17.92	$17.35	$17.58	$17.58	573,981
2020-08-24	$17.59	$18.01	$17.17	$17.72	$17.72	758,683
2020-08-21	$17.22	$17.65	$17.14	$17.36	$17.36	949,607
2020-08-20	$17.15	$17.67	$16.89	$17.48	$17.48	826,905
2020-08-19	$17.61	$17.61	$17.12	$17.45	$17.45	606,277
2020-08-18	$18.45	$18.47	$17.43	$17.62	$17.62	828,680
2020-08-17	$18.32	$18.69	$18.20	$18.35	$18.35	1,029,567
2020-08-14	$17.56	$18.50	$17.41	$18.24	$18.24	648,795
2020-08-13	$17.56	$18.00	$17.27	$17.67	$17.67	838,877
2020-08-12	$17.53	$18.05	$16.97	$17.64	$17.64	1,397,268
2020-08-11	$16.96	$17.74	$16.94	$17.12	$17.12	1,514,993
2020-08-10	$15.95	$16.84	$15.57	$16.45	$16.45	1,791,261
2020-08-07	$15.52	$15.70	$15.00	$15.30	$15.30	1,756,340
2020-08-06	$17.03	$17.40	$15.29	$15.67	$15.67	3,472,264
2020-08-05	$17.80	$18.39	$17.79	$18.31	$18.31	1,231,923
2020-08-04	$17.14	$17.76	$17.12	$17.63	$17.63	851,217
2020-08-03	$16.76	$17.26	$16.60	$17.12	$17.12	945,810
2020-07-31	$16.90	$17.12	$16.08	$16.64	$16.64	1,040,362
2020-07-30	$17.86	$17.99	$16.98	$17.17	$17.17	601,115
2020-07-29	$18.35	$18.52	$17.87	$18.39	$18.39	461,845
2020-07-28	$18.48	$18.78	$18.21	$18.24	$18.24	424,712
2020-07-27	$17.80	$18.53	$17.59	$18.50	$18.50	454,181
2020-07-24	$17.98	$18.09	$17.75	$17.89	$17.89	430,514
2020-07-23	$18.05	$18.50	$17.76	$18.13	$18.13	604,274
2020-07-22	$17.43	$18.42	$17.43	$18.09	$18.09	579,701
2020-07-21	$17.57	$18.06	$17.46	$17.69	$17.69	656,607
2020-07-20	$17.70	$17.98	$17.26	$17.38	$17.38	539,673
2020-07-17	$18.06	$18.39	$17.58	$17.79	$17.79	762,700
2020-07-16	$18.03	$18.59	$17.72	$18.11	$18.11	1,062,400
2020-07-15	$18.28	$18.57	$17.71	$18.24	$18.24	883,400
2020-07-14	$16.84	$17.92	$16.55	$17.91	$17.91	1,212,200
2020-07-13	$16.88	$17.41	$16.52	$16.81	$16.81	1,147,800
2020-07-10	$16.09	$16.66	$15.85	$16.57	$16.57	777,800
2020-07-09	$16.93	$17.16	$15.88	$16.01	$16.01	881,400
2020-07-08	$17.05	$17.48	$16.62	$16.90	$16.90	780,200
2020-07-07	$16.77	$17.61	$16.59	$17.29	$17.29	1,037,200
2020-07-06	$17.09	$17.24	$16.18	$16.98	$16.98	735,600
2020-07-02	$16.79	$17.16	$16.24	$16.54	$16.54	882,600
2020-07-01	$16.38	$16.70	$15.68	$16.01	$16.01	1,037,600
2020-06-30	$15.62	$16.45	$15.55	$16.42	$16.42	1,060,300
2020-06-29	$15.80	$16.23	$15.28	$15.90	$15.90	1,061,700
2020-06-26	$15.76	$15.90	$15.09	$15.39	$15.39	1,325,449
2020-06-25	$15.56	$16.07	$15.19	$15.92	$15.92	1,207,737
2020-06-24	$16.63	$16.90	$15.72	$15.76	$15.76	990,361
2020-06-23	$17.44	$17.44	$16.65	$17.07	$17.07	944,378
2020-06-22	$17.11	$17.26	$16.45	$16.91	$16.91	762,149
2020-06-19	$17.22	$18.32	$16.85	$17.19	$17.19	1,593,365
2020-06-18	$16.72	$17.27	$16.60	$16.84	$16.84	1,285,841
2020-06-17	$17.97	$18.00	$17.02	$17.08	$17.08	1,480,083
2020-06-16	$19.36	$19.54	$17.86	$18.06	$18.06	1,101,295
2020-06-15	$17.04	$18.36	$16.61	$18.35	$18.35	1,476,054
2020-06-12	$18.00	$18.25	$17.27	$18.15	$18.15	1,380,319
2020-06-11	$17.94	$18.61	$16.73	$16.81	$16.81	2,101,403
2020-06-10	$20.62	$20.64	$19.51	$19.84	$19.84	1,117,972
2020-06-09	$21.32	$21.53	$20.68	$20.90	$20.90	1,301,179
2020-06-08	$22.06	$22.58	$21.56	$22.28	$22.28	1,835,035
2020-06-05	$21.24	$22.14	$21.03	$21.39	$21.39	1,668,712
2020-06-04	$19.47	$20.04	$19.13	$19.68	$19.68	1,126,342
2020-06-03	$19.09	$19.81	$18.91	$19.69	$19.69	1,163,431
2020-06-02	$18.00	$18.83	$17.59	$18.72	$18.72	1,073,132
2020-06-01	$17.21	$17.95	$17.13	$17.67	$17.67	901,571
2020-05-29	$16.84	$17.44	$16.32	$17.01	$17.01	1,479,395
2020-05-28	$18.47	$18.50	$17.04	$17.11	$17.11	1,183,367
2020-05-27	$18.47	$18.79	$17.32	$18.18	$18.18	1,253,535
2020-05-26	$18.06	$18.63	$17.39	$17.53	$17.53	1,475,493
2020-05-22	$17.04	$17.09	$16.23	$16.84	$16.84	865,513
2020-05-21	$16.80	$17.28	$16.40	$16.81	$16.81	1,102,474
2020-05-20	$16.76	$17.00	$16.44	$16.68	$16.68	1,210,226
2020-05-19	$16.79	$17.19	$16.29	$16.32	$16.32	877,186
2020-05-18	$17.49	$18.25	$16.89	$17.00	$17.00	1,849,401
2020-05-15	$15.36	$16.20	$15.06	$15.89	$15.89	1,088,772
2020-05-14	$14.52	$15.75	$13.93	$15.53	$15.53	1,853,224
2020-05-13	$16.36	$16.67	$15.07	$15.47	$15.47	925,775
2020-05-12	$17.50	$17.91	$16.69	$16.70	$16.70	1,339,780
2020-05-11	$17.00	$17.44	$16.46	$17.24	$17.24	1,433,847
2020-05-08	$16.09	$17.88	$16.05	$17.75	$17.75	1,872,514
2020-05-07	$15.74	$16.01	$15.32	$15.48	$15.48	1,249,484
2020-05-06	$15.97	$16.17	$15.11	$15.17	$15.17	1,772,297
2020-05-05	$15.80	$16.64	$14.99	$15.23	$15.23	1,481,498
2020-05-04	$13.62	$14.95	$13.57	$14.81	$14.81	1,130,595
2020-05-01	$14.16	$14.49	$13.62	$14.35	$14.35	1,196,819
2020-04-30	$15.03	$15.85	$14.39	$14.98	$14.98	2,073,978
2020-04-29	$14.54	$15.88	$14.04	$15.81	$15.81	2,593,271
2020-04-28	$13.74	$14.14	$13.12	$13.97	$13.97	3,023,566
2020-04-27	$12.11	$13.47	$12.11	$13.02	$13.02	1,645,605
2020-04-24	$12.50	$12.65	$12.15	$12.36	$12.36	978,307
2020-04-23	$11.66	$12.50	$11.45	$12.16	$12.16	1,506,009
2020-04-22	$11.84	$11.90	$10.98	$11.26	$11.26	1,396,100
2020-04-21	$11.44	$11.88	$10.77	$11.56	$11.56	2,121,712
2020-04-20	$10.53	$11.11	$10.36	$10.75	$10.75	2,081,791
2020-04-17	$10.95	$11.64	$10.76	$11.19	$11.19	1,107,859
2020-04-16	$10.42	$10.58	$9.85	$10.33	$10.33	1,139,879
2020-04-15	$10.24	$10.75	$10.05	$10.51	$10.51	1,588,087
2020-04-14	$11.35	$12.05	$11.00	$11.17	$11.17	1,420,360
2020-04-13	$12.29	$12.36	$10.99	$11.26	$11.26	1,587,746
2020-04-09	$11.58	$13.55	$11.41	$12.49	$12.49	3,164,620
2020-04-08	$9.72	$10.94	$9.28	$10.84	$10.84	1,633,078
2020-04-07	$10.27	$10.76	$9.23	$9.31	$9.31	1,556,078
2020-04-06	$7.99	$9.39	$7.99	$9.35	$9.35	1,804,840
2020-04-03	$7.48	$7.91	$7.12	$7.35	$7.35	1,510,014
2020-04-02	$7.63	$8.33	$7.32	$7.65	$7.65	1,855,051
2020-04-01	$8.52	$8.56	$7.55	$7.56	$7.56	2,349,675
2020-03-31	$9.30	$9.87	$8.74	$9.07	$9.07	1,828,460
2020-03-30	$9.16	$9.41	$8.36	$9.35	$9.35	1,698,511
2020-03-27	$11.02	$11.02	$9.13	$9.17	$9.17	1,885,254
2020-03-26	$11.75	$12.77	$11.32	$11.62	$11.62	1,650,997
2020-03-25	$12.07	$12.23	$10.35	$11.45	$11.45	2,441,840
2020-03-24	$10.02	$12.44	$9.99	$11.57	$11.57	3,483,829
2020-03-23	$8.67	$10.31	$8.43	$9.52	$9.52	2,339,738
2020-03-20	$8.80	$9.81	$8.20	$8.61	$8.61	4,312,671
2020-03-19	$6.49	$8.73	$6.21	$8.50	$8.50	2,877,554
2020-03-18	$8.02	$8.10	$5.90	$6.53	$6.53	2,572,167
2020-03-17	$9.63	$9.94	$8.13	$8.50	$8.50	3,175,891
2020-03-16	$12.00	$12.25	$9.30	$9.54	$9.54	2,421,646
2020-03-13	$14.20	$14.31	$12.12	$13.95	$13.95	1,732,207
2020-03-12	$15.55	$15.97	$13.16	$13.24	$13.24	1,919,479
2020-03-11	$16.54	$17.14	$15.88	$16.45	$16.45	2,124,203
2020-03-10	$18.06	$18.14	$16.18	$17.11	$17.11	2,377,652
2020-03-09	$18.80	$19.08	$16.84	$17.01	$17.01	1,892,207
2020-03-06	$19.46	$20.49	$19.06	$20.16	$20.16	2,261,620
2020-03-05	$20.86	$21.15	$19.73	$19.95	$19.95	2,298,066
2020-03-04	$22.24	$22.24	$21.28	$21.92	$21.92	1,332,482
2020-03-03	$23.48	$23.53	$21.65	$21.81	$21.81	1,648,078
2020-03-02	$23.89	$24.03	$22.57	$23.53	$23.53	1,554,726
2020-02-28	$22.94	$24.28	$22.89	$23.93	$23.93	2,154,985
2020-02-27	$24.50	$25.27	$23.59	$24.00	$24.00	2,022,648
2020-02-26	$25.93	$26.30	$25.22	$25.27	$25.27	1,816,486
2020-02-25	$25.56	$26.29	$24.75	$25.29	$25.29	2,316,237
2020-02-24	$25.97	$26.22	$24.73	$25.55	$25.55	1,539,949
2020-02-21	$28.08	$28.28	$26.63	$26.97	$26.97	1,042,807
2020-02-20	$27.44	$28.47	$27.37	$28.24	$28.24	1,278,807
2020-02-19	$27.98	$28.25	$27.48	$27.73	$27.73	887,026
2020-02-18	$27.47	$28.52	$27.45	$27.86	$27.86	800,677
2020-02-14	$27.76	$27.98	$27.05	$27.65	$27.65	1,379,170
2020-02-13	$27.91	$28.26	$27.34	$27.83	$27.83	1,288,202
2020-02-12	$28.28	$29.28	$28.23	$28.42	$28.42	1,527,202
2020-02-11	$27.13	$27.89	$26.89	$27.23	$27.23	1,749,231
2020-02-10	$26.86	$27.49	$26.58	$27.12	$27.12	1,496,279
2020-02-07	$27.40	$27.59	$26.46	$26.92	$26.92	1,353,301
2020-02-06	$27.97	$28.25	$27.55	$27.93	$27.93	1,771,274
2020-02-05	$27.62	$28.28	$27.24	$28.02	$28.02	1,880,472
2020-02-04	$26.77	$27.81	$26.32	$27.13	$27.13	2,616,288
2020-02-03	$25.87	$26.62	$24.86	$26.19	$26.19	3,852,642
2020-01-31	$23.86	$25.85	$23.50	$25.71	$25.71	10,068,881
2020-01-30	$19.20	$19.40	$18.58	$19.32	$19.32	1,928,839
2020-01-29	$19.18	$19.99	$19.15	$19.59	$19.59	1,232,080
2020-01-28	$19.65	$20.12	$18.91	$18.95	$18.95	1,952,915
2020-01-27	$19.90	$20.04	$19.25	$19.33	$19.33	2,072,335
2020-01-24	$21.23	$21.32	$19.66	$20.27	$20.27	1,253,536
2020-01-23	$21.25	$21.49	$20.53	$21.26	$21.26	1,461,817
2020-01-22	$20.80	$21.60	$20.75	$21.59	$21.59	831,568
2020-01-21	$21.59	$21.77	$20.57	$20.80	$20.80	754,542
2020-01-17	$22.11	$22.24	$21.45	$21.84	$21.84	1,194,232
2020-01-16	$21.44	$22.23	$21.44	$21.93	$21.93	853,366
2020-01-15	$21.17	$21.54	$20.50	$21.39	$21.39	978,242
2020-01-14	$20.87	$21.66	$20.54	$21.27	$21.27	960,924
2020-01-13	$20.38	$20.87	$20.05	$20.86	$20.86	872,115
2020-01-10	$20.71	$20.76	$20.09	$20.47	$20.47	876,318
2020-01-09	$21.01	$21.35	$20.48	$20.62	$20.62	902,911
2020-01-08	$21.13	$21.18	$20.10	$20.93	$20.93	963,080
2020-01-07	$20.68	$21.31	$20.58	$21.19	$21.19	696,949
2020-01-06	$20.32	$20.88	$20.12	$20.78	$20.78	996,277
2020-01-03	$21.38	$21.76	$20.61	$20.68	$20.68	1,963,552
2020-01-02	$21.77	$22.13	$21.39	$22.10	$22.10	1,587,636
2019-12-31	$21.12	$21.73	$21.12	$21.25	$21.25	764,802
2019-12-30	$21.25	$21.68	$21.03	$21.19	$21.19	679,989
2019-12-27	$21.25	$21.82	$21.21	$21.25	$21.25	674,222
2019-12-26	$21.34	$21.45	$20.89	$21.29	$21.29	652,166
2019-12-24	$21.19	$21.34	$20.95	$21.08	$21.08	448,586
2019-12-23	$20.90	$21.36	$20.80	$21.15	$21.15	1,312,820
2019-12-20	$23.25	$23.33	$20.94	$21.00	$21.00	2,292,533
2019-12-19	$23.72	$23.78	$23.01	$23.07	$23.07	623,390
2019-12-18	$23.55	$23.91	$23.28	$23.75	$23.75	744,856
2019-12-17	$23.68	$23.70	$22.85	$23.51	$23.51	784,831
2019-12-16	$23.32	$23.99	$23.21	$23.53	$23.53	812,464
2019-12-13	$24.50	$24.68	$22.74	$22.91	$22.91	964,720
2019-12-12	$23.80	$24.71	$23.21	$24.61	$24.61	1,308,152
2019-12-11	$23.76	$23.99	$23.38	$23.70	$23.70	793,609
2019-12-10	$23.73	$23.73	$23.08	$23.39	$23.39	812,978
2019-12-09	$22.89	$23.87	$22.82	$23.69	$23.69	1,000,109
2019-12-06	$21.77	$23.04	$21.66	$23.01	$23.01	1,251,595
2019-12-05	$21.34	$21.53	$20.95	$21.26	$21.26	683,948
2019-12-04	$20.81	$21.98	$20.71	$20.96	$20.96	1,177,327
2019-12-03	$21.89	$21.94	$20.18	$20.58	$20.58	2,150,301
2019-12-02	$22.02	$22.49	$21.65	$22.49	$22.49	809,769
2019-11-29	$22.08	$22.44	$21.74	$21.86	$21.86	710,806
2019-11-27	$21.84	$22.57	$21.59	$22.47	$22.47	692,752
2019-11-26	$22.02	$22.54	$21.55	$21.89	$21.89	1,407,628
2019-11-25	$21.41	$22.20	$20.86	$22.06	$22.06	1,301,524
2019-11-22	$20.49	$21.55	$20.25	$21.46	$21.46	786,435
2019-11-21	$20.32	$20.60	$19.61	$20.22	$20.22	1,229,837
2019-11-20	$20.63	$20.96	$19.46	$19.84	$19.84	1,578,835
2019-11-19	$20.90	$21.13	$20.35	$21.07	$21.07	821,755
2019-11-18	$20.48	$20.78	$20.09	$20.69	$20.69	971,898
2019-11-15	$20.48	$21.13	$20.41	$20.72	$20.72	1,125,225
2019-11-14	$21.17	$21.39	$20.13	$20.36	$20.36	1,264,588
2019-11-13	$21.50	$21.75	$20.52	$21.08	$21.08	1,223,686
2019-11-12	$21.36	$22.49	$21.10	$22.00	$22.00	1,347,065
2019-11-11	$24.05	$24.48	$20.91	$21.24	$21.24	4,086,414
2019-11-08	$24.81	$25.12	$24.15	$24.46	$24.46	1,807,310
2019-11-07	$24.92	$26.19	$24.63	$24.85	$24.85	5,099,406
2019-11-06	$23.78	$23.83	$23.16	$23.50	$23.50	1,328,068
2019-11-05	$23.90	$24.87	$23.69	$23.95	$23.95	1,551,558
2019-11-04	$22.67	$24.17	$22.49	$23.63	$23.63	2,027,027
2019-11-01	$21.63	$22.39	$21.36	$22.11	$22.11	1,577,930
2019-10-31	$22.35	$22.64	$21.06	$21.19	$21.19	1,784,151
2019-10-30	$22.87	$23.23	$22.30	$22.49	$22.49	1,061,025
2019-10-29	$23.51	$23.79	$22.61	$23.08	$23.08	946,301
2019-10-28	$22.94	$24.32	$22.94	$23.75	$23.75	1,332,225
2019-10-25	$21.30	$22.84	$21.30	$22.67	$22.67	1,272,284
2019-10-24	$22.89	$23.16	$21.49	$21.51	$21.51	811,269
2019-10-23	$23.70	$23.78	$22.48	$22.89	$22.89	507,095
2019-10-22	$23.00	$23.80	$22.48	$23.70	$23.70	748,604
2019-10-21	$23.19	$23.98	$22.96	$23.09	$23.09	714,035
2019-10-18	$24.31	$24.46	$22.71	$22.73	$22.73	1,184,405
2019-10-17	$24.80	$25.20	$24.07	$24.46	$24.46	1,477,207
2019-10-16	$24.12	$24.75	$23.70	$24.71	$24.71	1,254,477
2019-10-15	$23.27	$24.31	$22.91	$24.05	$24.05	1,209,703
2019-10-14	$22.78	$23.28	$22.29	$23.27	$23.27	855,271
2019-10-11	$21.27	$23.18	$21.23	$23.01	$23.01	1,652,801
2019-10-10	$20.54	$21.37	$20.42	$20.79	$20.79	1,103,444
2019-10-09	$20.24	$20.46	$19.37	$20.38	$20.38	1,002,630
2019-10-08	$19.43	$19.91	$19.17	$19.74	$19.74	1,411,812
2019-10-07	$19.52	$20.37	$19.40	$19.92	$19.92	1,405,709
2019-10-04	$20.96	$21.22	$19.37	$19.61	$19.61	1,943,654
2019-10-03	$20.93	$21.18	$20.52	$21.09	$21.09	657,265
2019-10-02	$21.74	$21.83	$20.37	$21.09	$21.09	1,125,518
2019-10-01	$23.08	$23.98	$22.08	$22.23	$22.23	855,669
2019-09-30	$23.11	$23.75	$22.45	$22.96	$22.96	915,235
2019-09-27	$21.94	$22.97	$21.77	$22.95	$22.95	1,276,560
2019-09-26	$22.64	$22.74	$21.75	$21.80	$21.80	894,418
2019-09-25	$21.92	$23.00	$21.43	$22.76	$22.76	1,065,677
2019-09-24	$23.32	$23.32	$21.42	$21.79	$21.79	1,438,973
2019-09-23	$22.11	$23.15	$21.90	$22.86	$22.86	1,042,076
2019-09-20	$23.40	$23.83	$22.69	$22.75	$22.75	1,785,816
2019-09-19	$23.69	$24.39	$23.40	$23.42	$23.42	1,130,184
2019-09-18	$24.03	$24.76	$23.25	$23.57	$23.57	1,010,047
2019-09-17	$24.19	$24.52	$23.66	$24.21	$24.21	1,273,380
2019-09-16	$25.07	$25.49	$24.04	$24.70	$24.70	1,201,161
2019-09-13	$24.91	$26.40	$24.91	$25.07	$25.07	1,285,330
2019-09-12	$25.00	$26.15	$24.25	$25.33	$25.33	1,272,103
2019-09-11	$25.94	$26.22	$24.92	$25.90	$25.90	1,455,116
2019-09-10	$25.17	$25.83	$24.38	$25.65	$25.65	2,029,780
2019-09-09	$24.51	$25.93	$23.96	$25.30	$25.30	2,394,820
2019-09-06	$24.31	$24.46	$23.56	$23.92	$23.92	1,989,177
2019-09-05	$21.74	$24.75	$21.38	$24.38	$24.38	3,114,796
2019-09-04	$19.41	$21.10	$19.29	$21.05	$21.05	1,052,252
2019-09-03	$19.95	$20.09	$18.69	$18.91	$18.91	1,664,352
2019-08-30	$20.05	$20.74	$19.96	$20.17	$20.17	540,281
2019-08-29	$20.34	$20.88	$19.70	$19.99	$19.99	1,071,550
2019-08-28	$19.64	$20.36	$19.41	$19.94	$19.94	1,391,695
2019-08-27	$21.37	$21.37	$19.70	$19.73	$19.73	1,467,663
2019-08-26	$21.35	$21.58	$20.73	$20.83	$20.83	1,032,339
2019-08-23	$22.20	$22.70	$20.64	$20.92	$20.92	1,487,130
2019-08-22	$23.26	$23.42	$22.75	$22.77	$22.77	689,914
2019-08-21	$23.01	$23.70	$22.77	$23.04	$23.04	813,169
2019-08-20	$22.79	$22.79	$22.05	$22.43	$22.43	896,802
2019-08-19	$23.14	$23.28	$22.44	$22.79	$22.79	703,885
2019-08-16	$21.74	$22.86	$21.74	$22.70	$22.70	1,534,856
2019-08-15	$22.95	$22.98	$21.25	$21.47	$21.47	1,363,992
2019-08-14	$23.29	$23.71	$22.30	$22.88	$22.88	1,474,699
2019-08-13	$23.35	$24.73	$23.24	$24.18	$24.18	1,749,805
2019-08-12	$23.79	$23.99	$23.30	$23.70	$23.70	1,101,534
2019-08-09	$24.31	$24.44	$23.52	$24.14	$24.14	1,262,956
2019-08-08	$24.49	$25.21	$23.87	$24.44	$24.44	2,079,599
2019-08-07	$25.36	$25.36	$23.72	$24.36	$24.36	2,597,603
2019-08-06	$20.69	$25.79	$20.09	$25.45	$25.45	5,180,011
2019-08-05	$19.18	$19.55	$18.88	$19.30	$19.30	3,223,263
2019-08-02	$21.01	$21.11	$19.29	$19.97	$19.97	2,845,060
2019-08-01	$23.87	$23.87	$21.30	$21.31	$21.31	2,020,781
2019-07-31	$23.25	$24.13	$22.96	$23.75	$23.75	1,474,288
2019-07-30	$23.16	$23.24	$22.17	$23.06	$23.06	1,403,219
2019-07-29	$23.55	$23.79	$23.20	$23.71	$23.71	769,185
2019-07-26	$23.28	$23.83	$22.98	$23.64	$23.64	1,098,433
2019-07-25	$24.41	$24.63	$22.94	$23.23	$23.23	1,225,116
2019-07-24	$23.26	$24.83	$23.09	$24.82	$24.82	1,437,832
2019-07-23	$22.33	$23.48	$22.00	$23.21	$23.21	2,083,511
2019-07-22	$22.19	$22.73	$21.69	$21.71	$21.71	906,336
2019-07-19	$21.65	$22.82	$21.65	$21.98	$21.98	860,606
2019-07-18	$21.50	$21.72	$20.95	$21.63	$21.63	1,210,241
2019-07-17	$21.61	$21.95	$21.01	$21.60	$21.60	1,441,612
2019-07-16	$21.61	$22.56	$21.06	$21.93	$21.93	1,901,680
2019-07-15	$22.09	$22.37	$21.23	$22.03	$22.03	1,128,785
2019-07-12	$21.61	$22.76	$21.52	$22.09	$22.09	1,492,545
2019-07-11	$22.78	$22.78	$21.53	$21.58	$21.58	1,974,617
2019-07-10	$22.73	$23.00	$21.65	$22.78	$22.78	1,912,126
2019-07-09	$22.77	$22.96	$22.23	$22.52	$22.52	1,350,723
2019-07-08	$23.43	$24.13	$22.73	$23.03	$23.03	1,629,179
2019-07-05	$23.53	$23.85	$22.95	$23.61	$23.61	806,161
2019-07-03	$23.81	$24.00	$23.19	$23.77	$23.77	1,096,175
2019-07-02	$23.97	$24.06	$23.13	$23.62	$23.62	2,007,001
2019-07-01	$24.94	$25.30	$23.69	$24.06	$24.06	2,142,383
2019-06-28	$23.86	$24.92	$23.85	$24.27	$24.27	13,446,798
2019-06-27	$23.11	$23.92	$23.10	$23.85	$23.85	1,788,309
2019-06-26	$22.25	$23.31	$22.25	$23.18	$23.18	1,752,603
2019-06-25	$22.01	$22.23	$21.71	$22.21	$22.21	1,001,559
2019-06-24	$22.12	$22.15	$21.39	$22.01	$22.01	1,037,915
2019-06-21	$22.15	$22.48	$21.80	$22.18	$22.18	1,714,841
2019-06-20	$21.77	$22.42	$21.68	$22.17	$22.17	1,357,192
2019-06-19	$21.60	$21.67	$20.87	$21.34	$21.34	951,798
2019-06-18	$21.05	$22.00	$20.91	$21.44	$21.44	1,581,091
2019-06-17	$20.55	$21.08	$19.90	$20.80	$20.80	1,138,730
2019-06-14	$20.83	$21.03	$20.03	$20.42	$20.42	1,301,993
2019-06-13	$20.66	$21.23	$20.15	$21.05	$21.05	1,708,059
2019-06-12	$21.53	$21.55	$20.59	$20.71	$20.71	1,591,730
2019-06-11	$21.19	$22.37	$21.02	$21.72	$21.72	1,869,373
2019-06-10	$20.85	$21.68	$20.72	$20.79	$20.79	2,415,360
2019-06-07	$19.83	$20.68	$19.37	$20.39	$20.39	1,317,785
2019-06-06	$19.13	$20.02	$18.79	$19.75	$19.75	2,267,089
2019-06-05	$18.91	$19.61	$18.00	$19.39	$19.39	1,961,941
2019-06-04	$17.88	$19.26	$17.75	$18.92	$18.92	1,944,582
2019-06-03	$17.05	$17.85	$16.86	$17.40	$17.40	1,930,108
2019-05-31	$17.03	$17.52	$16.58	$17.26	$17.26	1,921,537
2019-05-30	$18.10	$18.99	$17.72	$17.91	$17.91	1,582,596
2019-05-29	$17.79	$18.20	$17.46	$18.07	$18.07	999,761
2019-05-28	$17.46	$18.23	$17.39	$18.09	$18.09	1,423,763
2019-05-24	$17.23	$17.57	$16.91	$17.36	$17.36	1,014,280
2019-05-23	$16.45	$17.18	$16.37	$17.15	$17.15	1,817,779
2019-05-22	$17.54	$17.77	$16.67	$16.80	$16.80	1,359,486
2019-05-21	$17.61	$18.09	$17.34	$17.78	$17.78	1,650,030
2019-05-20	$17.55	$18.37	$17.36	$17.61	$17.61	2,333,755
2019-05-17	$17.79	$18.55	$17.51	$17.97	$17.97	1,965,949
2019-05-16	$20.20	$20.59	$17.80	$18.04	$18.04	3,647,603
2019-05-15	$20.33	$20.45	$19.54	$20.40	$20.40	2,750,184
2019-05-14	$20.61	$20.83	$20.09	$20.68	$20.68	2,385,851
2019-05-13	$20.59	$21.14	$20.08	$20.51	$20.51	2,240,916
2019-05-10	$21.03	$21.64	$20.60	$21.44	$21.44	2,265,542
2019-05-09	$21.28	$21.44	$20.06	$21.25	$21.25	3,060,817
2019-05-08	$22.08	$22.69	$21.64	$22.03	$22.03	2,195,696
2019-05-07	$22.88	$23.00	$21.55	$21.97	$21.97	2,902,929
2019-05-06	$23.76	$24.58	$23.32	$24.35	$24.35	2,138,518
2019-05-03	$24.02	$25.01	$23.65	$24.89	$24.89	1,657,272
2019-05-02	$22.99	$23.93	$22.71	$23.90	$23.90	1,539,955
2019-05-01	$23.34	$24.03	$22.99	$23.02	$23.02	1,297,482
2019-04-30	$23.87	$24.07	$22.72	$23.10	$23.10	1,576,893
2019-04-29	$23.35	$24.35	$23.30	$24.04	$24.04	1,671,220
2019-04-26	$22.68	$23.59	$22.35	$23.44	$23.44	1,965,506
2019-04-25	$23.99	$24.00	$22.15	$22.47	$22.47	2,254,390
2019-04-24	$24.85	$24.93	$23.45	$24.11	$24.11	2,854,662
2019-04-23	$25.63	$25.72	$24.66	$24.74	$24.74	3,006,479
2019-04-22	$25.13	$26.02	$24.39	$25.54	$25.54	2,606,518
2019-04-18	$25.27	$25.95	$25.06	$25.91	$25.91	3,237,722
2019-04-17	$24.53	$25.60	$24.53	$25.36	$25.36	3,465,944
2019-04-16	$24.31	$24.56	$23.22	$24.48	$24.48	4,673,326
2019-04-15	$21.20	$24.75	$20.91	$23.73	$23.73	9,196,213
2019-04-12	$20.06	$21.89	$19.45	$20.73	$20.73	6,593,110
2019-04-11	$17.80	$18.36	$17.59	$18.24	$18.24	2,490,748
2019-04-10	$16.40	$18.26	$16.29	$18.15	$18.15	3,005,664
2019-04-09	$16.63	$16.65	$16.16	$16.47	$16.47	1,408,540
2019-04-08	$16.18	$16.82	$16.09	$16.81	$16.81	1,314,761
2019-04-05	$16.35	$16.56	$15.97	$16.31	$16.31	2,141,302
2019-04-04	$15.21	$16.22	$15.02	$16.10	$16.10	2,408,564
2019-04-03	$14.79	$15.62	$14.73	$15.12	$15.12	2,101,883
2019-04-02	$14.52	$14.72	$14.21	$14.49	$14.49	1,739,325
2019-04-01	$13.63	$14.58	$13.46	$14.37	$14.37	2,586,501
2019-03-29	$13.02	$13.39	$12.86	$12.96	$12.96	1,500,673
2019-03-28	$12.90	$13.48	$12.90	$13.01	$13.01	1,644,781
2019-03-27	$12.92	$12.99	$12.54	$12.89	$12.89	1,693,804
2019-03-26	$12.68	$13.27	$12.45	$12.67	$12.67	1,533,346
2019-03-25	$12.52	$12.90	$12.15	$12.73	$12.73	1,728,170
2019-03-22	$13.37	$13.40	$12.53	$12.57	$12.57	2,704,144
2019-03-21	$13.05	$13.50	$12.95	$13.47	$13.47	1,599,776
2019-03-20	$14.07	$14.16	$13.01	$13.05	$13.05	3,200,681
2019-03-19	$14.52	$14.73	$14.08	$14.14	$14.14	1,751,662
2019-03-18	$14.52	$14.53	$13.98	$14.37	$14.37	2,798,174
2019-03-15	$14.04	$14.25	$13.88	$13.97	$13.97	3,144,259
2019-03-14	$14.38	$14.70	$13.87	$13.95	$13.95	3,416,091
2019-03-13	$15.01	$15.14	$14.32	$14.39	$14.39	2,437,945
2019-03-12	$15.20	$15.30	$14.71	$15.04	$15.04	1,854,079
2019-03-11	$15.01	$15.28	$14.86	$15.17	$15.17	1,967,017
2019-03-08	$15.44	$15.76	$15.08	$15.16	$15.16	1,951,268
2019-03-07	$16.66	$16.78	$15.41	$15.46	$15.46	2,621,697
2019-03-06	$18.45	$18.45	$16.62	$16.68	$16.68	2,074,329
2019-03-05	$18.94	$18.96	$18.42	$18.47	$18.47	1,263,292
2019-03-04	$19.38	$19.51	$18.74	$19.06	$19.06	1,889,971
2019-03-01	$19.60	$20.09	$19.16	$19.28	$19.28	1,289,388
2019-02-28	$20.05	$20.05	$19.10	$19.44	$19.44	1,165,073
2019-02-27	$20.50	$20.90	$19.98	$20.07	$20.07	1,526,467
2019-02-26	$21.12	$21.29	$20.62	$20.62	$20.62	1,247,767
2019-02-25	$21.25	$21.59	$20.83	$21.20	$21.20	1,356,847
2019-02-22	$20.54	$21.14	$20.40	$21.09	$21.09	865,057
2019-02-21	$21.16	$21.41	$20.29	$20.33	$20.33	1,450,494
2019-02-20	$20.15	$21.37	$20.15	$21.27	$21.27	1,129,710
2019-02-19	$20.22	$20.64	$19.93	$20.05	$20.05	1,520,107
2019-02-15	$19.79	$20.44	$19.54	$20.38	$20.38	1,633,789
2019-02-14	$19.47	$20.03	$19.28	$19.49	$19.49	1,323,622
2019-02-13	$19.02	$19.82	$19.02	$19.75	$19.75	2,144,496
2019-02-12	$18.41	$19.26	$17.96	$19.05	$19.05	1,811,292
2019-02-11	$17.61	$18.25	$17.14	$18.15	$18.15	2,055,214
2019-02-08	$17.52	$18.32	$17.02	$17.81	$17.81	2,484,252
2019-02-07	$19.00	$19.09	$16.37	$17.98	$17.98	6,844,203
2019-02-06	$20.33	$21.48	$20.33	$21.33	$21.33	2,166,641
2019-02-05	$19.71	$20.35	$19.71	$20.33	$20.33	1,877,927
2019-02-04	$19.92	$20.00	$19.24	$19.72	$19.72	1,332,059
2019-02-01	$19.78	$20.32	$19.60	$20.07	$20.07	2,337,976
2019-01-31	$19.39	$19.76	$18.99	$19.74	$19.74	1,491,268
2019-01-30	$19.23	$19.36	$18.56	$19.32	$19.32	1,231,034
2019-01-29	$18.80	$19.31	$18.68	$19.23	$19.23	1,887,944
2019-01-28	$19.11	$19.68	$18.83	$19.24	$19.24	2,728,534
2019-01-25	$19.22	$19.89	$19.22	$19.60	$19.60	1,546,435
2019-01-24	$17.79	$18.97	$17.58	$18.89	$18.89	1,421,961
2019-01-23	$17.78	$18.52	$17.42	$17.86	$17.86	2,490,606
2019-01-22	$19.59	$19.73	$18.53	$18.65	$18.65	1,946,777
2019-01-18	$18.25	$19.90	$18.14	$19.78	$19.78	3,226,160
2019-01-17	$16.97	$18.54	$16.97	$18.17	$18.17	2,524,578
2019-01-16	$16.54	$18.22	$16.49	$17.39	$17.39	3,828,789
2019-01-15	$18.64	$18.70	$17.82	$18.32	$18.32	1,939,225
2019-01-14	$17.78	$18.80	$17.55	$18.40	$18.40	3,297,715
2019-01-11	$19.32	$19.42	$18.01	$18.05	$18.05	3,036,468
2019-01-10	$18.83	$19.50	$18.57	$19.24	$19.24	2,222,814
2019-01-09	$17.93	$19.72	$17.89	$19.04	$19.04	3,950,214
2019-01-08	$16.88	$18.12	$16.88	$17.89	$17.89	6,358,065
2019-01-07	$15.21	$16.49	$14.52	$16.37	$16.37	5,125,081
2019-01-04	$14.80	$15.78	$14.80	$15.18	$15.18	2,988,950
2019-01-03	$15.55	$16.13	$15.24	$15.29	$15.29	2,204,268
2019-01-02	$14.89	$15.94	$14.88	$15.65	$15.65	3,680,849
2018-12-31	$15.62	$15.92	$14.91	$15.06	$15.06	3,526,190
2018-12-28	$15.82	$16.06	$15.10	$15.64	$15.64	2,739,480
2018-12-27	$16.06	$16.15	$14.94	$15.90	$15.90	3,389,974
2018-12-26	$16.21	$16.60	$15.57	$16.44	$16.44	2,881,439
2018-12-24	$16.25	$16.84	$15.87	$16.18	$16.18	1,093,904
2018-12-21	$16.95	$17.05	$16.10	$16.38	$16.38	2,964,843
2018-12-20	$17.50	$17.82	$16.47	$17.18	$17.18	3,366,778
2018-12-19	$17.12	$18.54	$17.12	$17.47	$17.47	3,678,620
2018-12-18	$18.02	$18.82	$17.34	$17.37	$17.37	8,347,518
2018-12-17	$18.06	$18.57	$17.47	$17.76	$17.76	2,055,892
2018-12-14	$18.08	$19.25	$17.80	$18.16	$18.16	1,849,807
2018-12-13	$18.75	$19.09	$18.22	$18.50	$18.50	1,660,657
2018-12-12	$18.97	$19.43	$18.52	$18.68	$18.68	2,263,495
2018-12-11	$20.42	$20.68	$18.67	$18.96	$18.96	2,181,713
2018-12-10	$20.69	$21.17	$19.42	$19.91	$19.91	1,869,500
2018-12-07	$22.12	$22.96	$20.84	$21.00	$21.00	2,143,394
2018-12-06	$22.73	$22.83	$21.64	$22.11	$22.11	1,371,650
2018-12-04	$24.78	$24.92	$22.81	$23.02	$23.02	1,811,328
2018-12-03	$24.31	$25.16	$24.31	$24.84	$24.84	1,235,919
2018-11-30	$23.41	$24.06	$23.37	$23.68	$23.68	1,068,808
2018-11-29	$23.90	$24.15	$23.21	$23.53	$23.53	1,407,988
2018-11-28	$23.20	$24.25	$22.94	$23.93	$23.93	1,867,345
2018-11-27	$24.93	$25.33	$22.77	$23.22	$23.22	1,975,113
2018-11-26	$24.89	$25.86	$24.71	$24.99	$24.99	1,262,727
2018-11-23	$24.17	$25.06	$24.17	$24.81	$24.81	580,031
2018-11-21	$23.21	$24.37	$23.06	$24.25	$24.25	1,141,891
2018-11-20	$23.92	$24.30	$22.89	$23.00	$23.00	1,659,291
2018-11-19	$23.59	$24.52	$23.36	$24.11	$24.11	2,034,557
2018-11-16	$23.55	$24.21	$23.22	$23.96	$23.96	2,206,579
2018-11-15	$23.62	$23.76	$22.66	$23.66	$23.66	2,138,197
2018-11-14	$24.37	$24.95	$23.87	$24.15	$24.15	2,421,776
2018-11-13	$22.09	$25.01	$22.09	$24.47	$24.47	3,795,700
2018-11-12	$21.47	$22.20	$21.09	$21.86	$21.86	3,913,384
2018-11-09	$25.20	$25.33	$21.42	$21.52	$21.52	7,538,879
2018-11-08	$29.57	$30.39	$28.75	$28.83	$28.83	1,939,541
2018-11-07	$29.70	$30.04	$28.41	$29.85	$29.85	2,228,020
2018-11-06	$30.10	$30.70	$29.55	$29.63	$29.63	1,571,514
2018-11-05	$32.25	$32.59	$30.00	$30.17	$30.17	1,421,798
2018-11-02	$33.25	$33.30	$31.50	$32.25	$32.25	1,666,134
2018-11-01	$30.76	$32.87	$30.41	$32.45	$32.45	1,906,719
2018-10-31	$31.82	$32.10	$30.09	$30.42	$30.42	2,183,226
2018-10-30	$31.29	$32.37	$30.78	$31.38	$31.38	1,089,787
2018-10-29	$31.25	$32.82	$30.79	$31.21	$31.21	2,800,755
2018-10-26	$28.92	$29.89	$28.43	$29.67	$29.67	1,257,671
2018-10-25	$28.92	$29.52	$28.24	$29.50	$29.50	1,522,560
2018-10-24	$31.58	$31.63	$28.48	$28.52	$28.52	1,476,023
2018-10-23	$30.00	$32.05	$29.52	$31.65	$31.65	2,081,628
2018-10-22	$30.39	$31.12	$29.57	$30.81	$30.54	1,816,287
2018-10-19	$29.04	$31.27	$29.04	$30.19	$29.93	2,147,442
2018-10-18	$30.60	$30.68	$29.53	$29.72	$29.46	1,300,824
2018-10-17	$31.10	$31.28	$30.02	$30.74	$30.48	1,173,938
2018-10-16	$31.72	$32.01	$31.24	$31.76	$31.49	1,351,524
2018-10-15	$30.00	$31.93	$30.00	$31.58	$31.31	1,657,773
2018-10-12	$31.96	$32.29	$29.55	$30.18	$29.92	1,890,250
2018-10-11	$31.33	$33.58	$31.33	$31.74	$31.47	2,291,239
2018-10-10	$32.93	$33.26	$31.53	$31.59	$31.32	3,296,530
2018-10-09	$34.39	$34.50	$33.30	$33.39	$33.10	1,400,918
2018-10-08	$33.65	$34.73	$33.56	$34.42	$34.12	1,093,590
2018-10-05	$35.49	$35.71	$33.90	$34.10	$33.81	2,126,035
2018-10-04	$36.51	$36.78	$35.33	$35.56	$35.25	1,762,494
2018-10-03	$37.61	$38.02	$36.87	$36.88	$36.56	1,202,605
2018-10-02	$38.13	$38.65	$37.59	$37.62	$37.30	1,349,789
2018-10-01	$39.80	$39.95	$38.06	$38.11	$37.78	1,259,178
2018-09-28	$39.46	$39.62	$38.86	$39.31	$38.97	975,651
2018-09-27	$40.55	$40.64	$39.75	$39.77	$39.43	784,989
2018-09-26	$40.62	$41.22	$40.27	$40.34	$39.99	1,486,444
2018-09-25	$43.17	$43.17	$40.74	$40.80	$40.45	1,316,099
2018-09-24	$43.87	$44.15	$42.38	$43.30	$42.93	844,658
2018-09-21	$43.67	$45.17	$43.67	$44.18	$43.80	3,397,581
2018-09-20	$43.15	$43.92	$42.98	$43.52	$43.15	1,898,108
2018-09-19	$41.55	$42.84	$41.51	$42.67	$42.30	1,334,191
2018-09-18	$42.00	$42.33	$41.06	$41.42	$41.06	1,573,389
2018-09-17	$42.94	$42.98	$42.10	$42.23	$41.87	864,009
2018-09-14	$42.58	$43.40	$42.56	$43.06	$42.69	1,799,081
2018-09-13	$40.63	$42.71	$40.63	$42.20	$41.84	2,823,494
2018-09-12	$40.58	$40.93	$40.08	$40.22	$39.87	858,659
2018-09-11	$41.13	$41.15	$40.31	$40.70	$40.35	913,409
2018-09-10	$40.85	$41.47	$40.85	$41.27	$40.91	661,143
2018-09-07	$40.77	$41.17	$40.09	$40.64	$40.29	1,235,967
2018-09-06	$41.67	$41.85	$40.55	$40.77	$40.42	1,215,460
2018-09-05	$42.32	$42.56	$41.47	$41.64	$41.28	1,702,498
2018-09-04	$43.36	$43.49	$42.24	$42.37	$42.01	4,947,755
2018-08-31	$42.68	$43.39	$42.39	$43.29	$42.92	2,135,690
2018-08-30	$44.97	$45.00	$42.43	$42.71	$42.34	1,592,537
2018-08-29	$46.46	$46.52	$45.19	$45.24	$44.85	958,876
2018-08-28	$46.16	$46.60	$45.50	$46.42	$46.02	1,375,249
2018-08-27	$45.58	$47.06	$45.58	$45.91	$45.51	1,582,426
2018-08-24	$44.69	$45.74	$44.69	$45.40	$45.01	1,146,247
2018-08-23	$44.84	$45.24	$44.61	$44.86	$44.47	1,630,756
2018-08-22	$45.02	$45.56	$44.50	$44.91	$44.52	2,324,830
2018-08-21	$45.77	$45.97	$44.86	$45.56	$45.17	16,813,941
2018-08-20	$45.60	$46.43	$45.55	$45.79	$45.40	2,110,334
2018-08-17	$44.60	$46.01	$44.36	$45.67	$45.28	1,728,459
2018-08-16	$44.05	$46.37	$44.05	$45.02	$44.63	2,556,127
2018-08-15	$44.77	$45.38	$43.57	$44.29	$43.91	4,490,408
2018-08-14	$42.48	$42.92	$42.08	$42.65	$42.28	554,146
2018-08-13	$42.80	$43.50	$42.04	$42.45	$42.08	942,640
2018-08-10	$44.38	$44.51	$42.83	$43.07	$42.70	766,205
2018-08-09	$45.40	$45.40	$44.48	$44.62	$44.24	436,048
2018-08-08	$44.99	$45.58	$44.37	$45.33	$44.94	807,592
2018-08-07	$45.83	$46.36	$45.31	$45.42	$45.03	1,083,656
2018-08-06	$46.89	$47.19	$45.56	$45.75	$45.36	763,764
2018-08-03	$45.87	$47.16	$45.57	$47.12	$46.71	2,592,806
2018-08-02	$45.02	$46.83	$44.94	$45.82	$45.43	1,371,878
2018-08-01	$47.38	$47.58	$44.81	$45.33	$44.94	1,379,448
2018-07-31	$48.00	$48.38	$47.02	$47.63	$47.22	1,080,362
2018-07-30	$48.37	$49.57	$48.18	$48.84	$48.42	3,386,092
2018-07-27	$47.33	$49.37	$47.26	$48.55	$48.13	1,230,517
2018-07-26	$45.09	$47.19	$44.64	$47.07	$46.66	2,683,721
2018-07-25	$45.50	$45.50	$43.10	$44.51	$44.13	1,881,080
2018-07-24	$46.49	$46.79	$45.50	$45.65	$45.26	1,243,593
2018-07-23	$46.25	$47.35	$46.16	$46.18	$45.78	965,079
2018-07-20	$47.90	$47.96	$46.24	$46.43	$46.03	885,888
2018-07-19	$49.15	$49.70	$48.32	$48.48	$48.06	682,977
2018-07-18	$48.81	$49.89	$48.72	$49.60	$49.17	674,062
2018-07-17	$48.34	$49.62	$48.22	$49.04	$48.62	637,272
2018-07-16	$48.46	$48.85	$47.57	$48.66	$47.97	755,994
2018-07-13	$48.52	$49.32	$48.41	$48.58	$47.89	636,689
2018-07-12	$49.52	$49.69	$48.17	$48.43	$47.75	940,463
2018-07-11	$50.00	$50.00	$49.38	$49.46	$48.76	671,537
2018-07-10	$49.42	$50.88	$49.00	$50.72	$50.00	794,029
2018-07-09	$50.02	$50.42	$49.21	$49.51	$48.81	982,735
2018-07-06	$49.84	$50.43	$49.65	$50.04	$49.33	545,142
2018-07-05	$48.79	$50.89	$48.68	$49.98	$49.27	981,534
2018-07-03	$49.58	$49.58	$48.43	$48.54	$47.85	330,811
2018-07-02	$48.52	$49.51	$47.30	$49.49	$48.79	657,322
2018-06-29	$49.17	$50.37	$48.98	$49.19	$48.49	1,045,444
2018-06-28	$49.44	$49.44	$48.27	$48.92	$48.23	787,188
2018-06-27	$50.05	$50.53	$49.32	$49.45	$48.75	953,773
2018-06-26	$49.93	$50.28	$48.70	$49.85	$49.15	860,532
2018-06-25	$49.84	$50.36	$49.17	$49.99	$49.28	1,172,213
2018-06-22	$49.90	$50.31	$49.35	$50.07	$49.36	852,955
2018-06-21	$49.63	$49.66	$48.80	$49.57	$48.87	955,204
2018-06-20	$49.15	$50.09	$48.70	$49.72	$49.02	574,849
2018-06-19	$48.24	$49.16	$48.03	$48.99	$48.30	964,520
2018-06-18	$47.75	$48.43	$47.51	$48.42	$47.74	599,525
2018-06-15	$47.65	$48.18	$47.27	$48.11	$47.43	1,191,874
2018-06-14	$47.54	$48.18	$47.28	$48.07	$47.39	1,253,011
2018-06-13	$50.01	$50.10	$47.49	$47.54	$46.87	1,817,961
2018-06-12	$48.82	$51.48	$48.82	$50.11	$49.40	3,817,923
2018-06-11	$51.00	$51.70	$47.03	$48.10	$47.42	8,373,208
2018-06-08	$56.22	$57.20	$55.86	$56.98	$56.17	690,567
2018-06-07	$55.91	$58.17	$55.66	$56.56	$55.76	2,642,895
2018-06-06	$54.94	$56.12	$54.65	$56.04	$55.25	593,876
2018-06-05	$54.24	$54.76	$53.80	$54.66	$53.89	430,932
2018-06-04	$53.89	$54.43	$53.25	$54.38	$53.61	468,380
2018-06-01	$53.82	$54.50	$53.03	$53.82	$53.06	435,043
2018-05-31	$53.23	$53.52	$52.55	$53.24	$52.49	561,107
2018-05-30	$53.02	$53.59	$52.91	$53.07	$52.32	321,110
2018-05-29	$53.54	$53.88	$52.52	$52.94	$52.19	584,633
2018-05-25	$54.60	$54.76	$53.88	$54.01	$53.25	535,927
2018-05-24	$54.87	$54.97	$54.29	$54.47	$53.70	396,370
2018-05-23	$56.13	$56.13	$54.48	$54.86	$54.08	494,216
2018-05-22	$56.42	$56.74	$56.01	$56.24	$55.44	561,983
2018-05-21	$56.60	$56.60	$55.97	$56.09	$55.30	394,718
2018-05-18	$57.20	$57.20	$55.66	$56.01	$55.22	431,313
2018-05-17	$56.50	$57.38	$56.49	$57.20	$56.39	330,867
2018-05-16	$56.16	$56.98	$55.82	$56.56	$55.76	491,409
2018-05-15	$55.77	$56.13	$55.19	$56.11	$55.32	440,503
2018-05-14	$55.86	$56.56	$55.68	$55.75	$54.96	431,345
2018-05-11	$55.80	$56.55	$55.46	$55.84	$55.05	656,382
2018-05-10	$55.61	$56.34	$55.06	$56.13	$55.34	827,195
2018-05-09	$55.97	$56.30	$54.91	$55.64	$54.85	1,231,788
2018-05-08	$55.91	$57.02	$55.72	$56.62	$55.82	867,862
2018-05-07	$54.98	$56.44	$54.70	$56.15	$55.36	2,375,260
2018-05-04	$55.27	$55.60	$54.11	$54.99	$54.21	2,700,253
2018-05-03	$58.71	$58.71	$54.70	$55.84	$55.05	3,645,106
2018-05-02	$60.94	$62.08	$60.52	$61.98	$61.10	1,228,390
2018-05-01	$61.51	$61.51	$59.61	$60.79	$59.93	780,264
2018-04-30	$62.46	$62.95	$61.06	$61.29	$60.42	833,814
2018-04-27	$62.72	$62.86	$61.76	$62.06	$61.18	852,162
2018-04-26	$63.63	$63.93	$62.36	$62.54	$61.66	564,337
2018-04-25	$62.84	$63.91	$62.56	$63.72	$62.82	348,207
2018-04-24	$63.31	$64.06	$62.58	$63.12	$62.23	621,025
2018-04-23	$62.50	$63.20	$62.03	$62.80	$61.91	347,569
2018-04-20	$63.01	$63.47	$61.93	$62.50	$61.62	526,895
2018-04-19	$63.44	$63.91	$62.27	$62.90	$62.01	540,522
2018-04-18	$64.52	$65.01	$63.00	$63.10	$62.21	867,958
2018-04-17	$66.14	$66.16	$64.83	$65.05	$64.13	436,484
2018-04-16	$66.40	$67.10	$65.67	$66.01	$64.80	592,716
2018-04-13	$66.41	$66.58	$64.75	$65.26	$64.07	638,908
2018-04-12	$66.07	$66.67	$65.66	$66.19	$64.98	514,001
2018-04-11	$64.53	$66.05	$63.45	$65.67	$64.47	459,652
2018-04-10	$64.56	$65.15	$64.28	$64.86	$63.67	590,501
2018-04-09	$64.30	$64.30	$63.51	$63.54	$62.38	661,349
2018-04-06	$63.98	$64.32	$63.28	$63.92	$62.75	750,158
2018-04-05	$63.29	$64.54	$62.97	$64.28	$63.10	678,417
2018-04-04	$59.88	$63.11	$59.22	$62.95	$61.80	603,757
2018-04-03	$59.73	$62.10	$59.70	$61.11	$59.99	909,392
2018-04-02	$59.65	$60.04	$58.44	$59.19	$58.11	911,036
2018-03-29	$58.88	$59.91	$58.22	$59.76	$58.67	784,551
2018-03-28	$59.34	$59.78	$58.04	$58.13	$57.07	789,815
2018-03-27	$59.78	$60.13	$58.96	$59.57	$58.48	529,675
2018-03-26	$58.46	$59.48	$57.74	$59.38	$58.29	606,380
2018-03-23	$59.98	$60.22	$57.40	$57.58	$56.53	753,902
2018-03-22	$59.59	$61.33	$59.59	$59.88	$58.78	655,264
2018-03-21	$59.31	$60.67	$59.20	$60.05	$58.95	599,145
2018-03-20	$59.75	$60.17	$58.85	$59.28	$58.20	438,999
2018-03-19	$59.71	$60.02	$59.03	$59.73	$58.64	544,985
2018-03-16	$59.95	$60.47	$59.11	$59.76	$58.67	852,256
2018-03-15	$60.25	$60.57	$59.40	$60.08	$58.98	747,148
2018-03-14	$61.40	$61.61	$60.15	$60.30	$59.20	789,044
2018-03-13	$62.11	$62.11	$60.94	$61.13	$60.01	871,410
2018-03-12	$62.75	$63.46	$61.60	$61.65	$60.52	559,268
2018-03-09	$62.54	$63.33	$61.88	$62.73	$61.58	630,416
2018-03-08	$62.07	$62.93	$61.37	$61.95	$60.82	372,626
2018-03-07	$61.60	$62.30	$60.94	$61.84	$60.71	645,749
2018-03-06	$61.88	$62.82	$61.03	$62.46	$61.32	514,636
2018-03-05	$60.51	$61.63	$60.10	$61.19	$60.07	691,191
2018-03-02	$59.57	$61.13	$57.47	$60.73	$59.62	1,270,032
2018-03-01	$62.33	$62.35	$59.29	$59.85	$58.76	978,360
2018-02-28	$63.55	$63.62	$61.96	$62.06	$60.92	904,889
2018-02-27	$64.00	$64.93	$63.55	$63.57	$62.41	725,650
2018-02-26	$63.66	$64.23	$63.26	$63.90	$62.73	688,194
2018-02-23	$63.78	$64.09	$63.06	$63.30	$62.14	353,265
2018-02-22	$63.72	$63.97	$63.02	$63.40	$62.24	494,207
2018-02-21	$63.84	$64.36	$63.19	$63.47	$62.31	478,073
2018-02-20	$61.75	$64.35	$61.68	$63.66	$62.50	938,818
2018-02-16	$63.04	$63.50	$61.74	$61.89	$60.76	686,367
2018-02-15	$64.28	$64.55	$62.56	$63.44	$62.28	487,558
2018-02-14	$62.23	$63.95	$62.23	$63.68	$62.52	807,540
2018-02-13	$63.47	$64.01	$62.33	$62.45	$61.31	1,029,783
2018-02-12	$61.89	$65.03	$61.34	$63.91	$62.74	1,765,298
2018-02-09	$61.70	$62.08	$59.10	$60.70	$59.59	1,652,576
2018-02-08	$63.57	$63.64	$60.77	$60.78	$59.67	1,166,459
2018-02-07	$63.52	$63.97	$62.46	$63.34	$62.18	932,489
2018-02-06	$60.71	$64.30	$60.66	$63.51	$62.35	1,960,202
2018-02-05	$64.20	$64.97	$60.93	$61.94	$60.81	2,481,665
2018-02-02	$64.21	$64.93	$63.53	$64.60	$63.42	2,264,174
2018-02-01	$64.25	$66.01	$64.00	$64.70	$63.52	1,721,997
2018-01-31	$66.34	$67.07	$63.57	$64.80	$63.61	1,823,104
2018-01-30	$65.83	$67.23	$64.53	$66.29	$65.08	2,571,962
2018-01-29	$66.94	$69.56	$66.23	$66.77	$65.55	4,568,973
2018-01-26	$72.49	$73.09	$71.73	$72.30	$70.98	1,547,889
2018-01-25	$72.88	$73.59	$71.71	$72.01	$70.69	1,269,091
2018-01-24	$72.85	$73.49	$72.39	$73.04	$71.70	1,043,467
2018-01-23	$72.85	$73.16	$72.21	$72.85	$71.52	1,771,190
2018-01-22	$70.60	$73.40	$69.87	$72.74	$71.41	2,487,255
2018-01-19	$74.09	$74.19	$71.74	$71.94	$70.62	2,136,887
2018-01-18	$76.55	$76.93	$73.84	$74.15	$72.79	1,928,529
2018-01-17	$74.03	$77.60	$73.70	$77.08	$75.67	7,067,263
2018-01-16	$83.19	$83.45	$82.04	$82.18	$80.39	988,320
2018-01-12	$83.61	$84.08	$82.29	$82.69	$80.89	791,506
2018-01-11	$81.86	$83.66	$81.69	$83.59	$81.77	627,291
2018-01-10	$83.04	$83.22	$81.17	$81.66	$79.88	1,186,435
2018-01-09	$82.54	$84.16	$82.54	$83.04	$81.23	847,270
2018-01-08	$84.10	$84.20	$81.92	$82.42	$80.62	828,764
2018-01-05	$82.70	$84.59	$82.42	$83.87	$82.04	851,194
2018-01-04	$79.47	$82.81	$79.00	$82.36	$80.57	2,058,600
2018-01-03	$79.49	$79.49	$78.12	$78.48	$76.77	1,970,341
2018-01-02	$78.95	$79.40	$78.26	$79.29	$77.56	658,339
2017-12-29	$79.52	$79.55	$78.41	$78.70	$76.99	502,670
2017-12-28	$79.30	$79.68	$78.88	$79.54	$77.81	324,319
2017-12-27	$78.80	$79.32	$78.65	$79.02	$77.30	375,286
2017-12-26	$79.96	$79.96	$78.51	$78.78	$77.06	492,594
2017-12-22	$80.00	$80.27	$79.49	$79.69	$77.95	501,188
2017-12-21	$80.02	$81.04	$79.84	$80.32	$78.57	399,310
2017-12-20	$79.91	$81.21	$79.80	$80.91	$79.15	546,855
2017-12-19	$81.18	$81.55	$80.18	$80.39	$78.64	551,703
2017-12-18	$80.00	$81.78	$79.15	$80.61	$78.85	555,232
2017-12-15	$78.50	$79.41	$77.85	$78.91	$77.19	559,802
2017-12-14	$78.66	$79.02	$77.59	$77.84	$76.14	617,118
2017-12-13	$80.42	$81.07	$78.79	$78.85	$77.13	620,635
2017-12-12	$79.61	$80.63	$79.42	$80.38	$78.63	845,981
2017-12-11	$78.55	$79.92	$78.17	$79.69	$77.95	704,274
2017-12-08	$79.54	$80.05	$78.68	$78.88	$77.16	541,559
2017-12-07	$78.07	$79.76	$77.94	$79.14	$77.42	660,677
2017-12-06	$79.02	$79.99	$78.18	$78.26	$76.56	518,152
2017-12-05	$78.60	$79.44	$78.35	$78.93	$77.21	544,333
2017-12-04	$79.00	$79.71	$77.86	$78.10	$76.40	650,689
2017-12-01	$78.02	$78.43	$77.13	$78.40	$76.69	704,563
2017-11-30	$79.16	$79.56	$77.32	$78.26	$76.56	740,829
2017-11-29	$79.57	$79.80	$78.47	$79.08	$77.36	495,678
2017-11-28	$78.17	$80.44	$77.62	$79.66	$77.92	940,422
2017-11-27	$77.85	$78.45	$77.05	$77.65	$75.96	729,721
2017-11-24	$77.62	$77.93	$77.22	$77.86	$76.16	189,612
2017-11-22	$77.88	$78.68	$77.14	$77.65	$75.96	597,341
2017-11-21	$78.73	$79.00	$76.93	$77.86	$76.16	962,983
2017-11-20	$76.50	$78.61	$75.92	$78.07	$76.37	736,336
2017-11-17	$74.58	$77.00	$73.97	$76.19	$74.53	1,626,313
2017-11-16	$74.74	$75.86	$74.20	$74.44	$72.82	1,150,028
2017-11-15	$74.65	$75.49	$73.67	$74.27	$72.65	856,950
2017-11-14	$76.25	$76.25	$74.37	$75.03	$73.40	986,861
2017-11-13	$76.67	$76.73	$75.49	$76.22	$74.56	643,212
2017-11-10	$76.59	$78.86	$76.24	$77.42	$75.73	496,752
2017-11-09	$77.01	$77.24	$75.63	$76.95	$75.27	528,215
2017-11-08	$78.04	$78.22	$76.79	$77.42	$75.73	388,609
2017-11-07	$78.51	$78.62	$76.73	$78.09	$76.39	534,061
2017-11-06	$78.44	$79.65	$78.41	$78.64	$76.93	692,013
2017-11-03	$81.47	$82.26	$78.31	$78.70	$76.99	1,039,683
2017-11-02	$82.51	$82.51	$78.53	$81.08	$79.31	1,673,613
2017-11-01	$83.21	$85.32	$83.18	$84.93	$83.08	1,065,710
2017-10-31	$83.81	$84.49	$83.28	$84.36	$82.52	692,106
2017-10-30	$83.84	$84.20	$82.89	$83.50	$81.68	492,311
2017-10-27	$83.52	$84.63	$83.04	$84.20	$82.37	604,458
2017-10-26	$82.72	$84.34	$82.22	$83.63	$81.81	975,953
2017-10-25	$85.92	$86.26	$83.20	$83.68	$81.86	777,153
2017-10-24	$85.51	$86.27	$85.35	$85.93	$84.06	515,988
2017-10-23	$85.02	$85.99	$84.58	$85.00	$83.15	268,582
2017-10-20	$85.44	$85.85	$84.99	$85.10	$83.25	390,965
2017-10-19	$85.00	$85.35	$84.04	$84.98	$83.13	416,119
2017-10-18	$85.15	$85.92	$84.74	$85.45	$83.59	454,813
2017-10-17	$84.45	$85.76	$84.45	$85.16	$83.31	472,742
2017-10-16	$84.03	$85.18	$83.63	$85.07	$82.95	507,008
2017-10-13	$84.38	$84.78	$83.22	$83.78	$81.69	343,193
2017-10-12	$83.96	$84.38	$83.00	$84.25	$82.15	559,856
2017-10-11	$84.11	$84.65	$83.13	$84.49	$82.38	641,359
2017-10-10	$83.94	$84.51	$83.36	$84.21	$82.11	471,150
2017-10-09	$84.67	$85.04	$83.72	$83.93	$81.84	278,687
2017-10-06	$84.26	$85.13	$83.89	$84.67	$82.56	595,745
2017-10-05	$85.21	$85.52	$83.94	$84.42	$82.32	1,074,891
2017-10-04	$85.13	$85.84	$84.79	$85.07	$82.95	780,953
2017-10-03	$85.90	$86.42	$84.25	$85.18	$83.06	731,363
2017-10-02	$83.99	$85.07	$83.81	$84.97	$82.85	668,962
2017-09-29	$84.40	$84.60	$83.87	$83.99	$81.90	468,225
2017-09-28	$83.66	$84.52	$83.38	$84.10	$82.00	599,377
2017-09-27	$86.00	$86.42	$83.83	$84.17	$82.07	707,936
2017-09-26	$82.20	$85.92	$82.18	$85.71	$83.57	1,252,853
2017-09-25	$81.50	$83.13	$81.04	$82.17	$80.12	690,685
2017-09-22	$82.29	$83.43	$82.29	$82.95	$80.88	439,759
2017-09-21	$82.50	$82.66	$81.77	$82.24	$80.19	583,302
2017-09-20	$82.50	$83.58	$82.42	$82.59	$80.53	1,071,220
2017-09-19	$80.55	$82.93	$80.51	$82.19	$80.14	1,354,729
2017-09-18	$80.26	$81.37	$79.69	$80.26	$78.26	1,172,595
2017-09-15	$77.21	$80.29	$76.37	$80.26	$78.26	2,219,578
2017-09-14	$75.72	$77.87	$75.02	$76.40	$74.50	996,562
2017-09-13	$73.54	$75.83	$73.50	$75.39	$73.51	723,780
2017-09-12	$73.65	$73.90	$73.36	$73.86	$72.02	404,929
2017-09-11	$73.00	$73.74	$72.60	$73.57	$71.74	648,115
2017-09-08	$72.50	$72.70	$72.24	$72.55	$70.74	590,560
2017-09-07	$72.47	$72.80	$71.88	$72.51	$70.70	696,258
2017-09-06	$72.49	$72.62	$71.75	$72.56	$70.75	680,891
2017-09-05	$72.20	$72.36	$71.76	$72.25	$70.45	1,106,448
2017-09-01	$70.82	$72.53	$70.52	$72.18	$70.38	674,551
2017-08-31	$69.71	$70.75	$69.41	$70.68	$68.92	632,974
2017-08-30	$68.67	$69.72	$67.97	$69.66	$67.92	780,649
2017-08-29	$67.49	$68.53	$67.13	$68.30	$66.60	633,271
2017-08-28	$68.51	$68.51	$67.59	$68.01	$66.31	294,323
2017-08-25	$69.15	$69.70	$68.26	$68.30	$66.60	233,570
2017-08-24	$68.97	$69.56	$68.47	$69.02	$67.30	324,424
2017-08-23	$68.75	$70.04	$68.40	$69.16	$67.44	836,486
2017-08-22	$69.30	$69.30	$68.45	$69.02	$67.30	869,963
2017-08-21	$66.01	$68.30	$65.78	$67.88	$66.19	1,408,651
2017-08-18	$65.50	$66.36	$64.88	$65.97	$64.33	500,272
2017-08-17	$66.48	$66.55	$65.50	$65.55	$63.92	927,385
2017-08-16	$65.76	$67.22	$65.76	$66.65	$64.99	901,492
2017-08-15	$66.50	$66.50	$65.34	$66.01	$64.36	763,417
2017-08-14	$66.00	$66.92	$65.65	$66.37	$64.72	521,635
2017-08-11	$64.06	$65.62	$63.74	$65.43	$63.80	578,113
2017-08-10	$65.13	$65.13	$63.43	$64.00	$62.40	698,700
2017-08-09	$65.28	$65.52	$64.70	$65.26	$63.63	498,121
2017-08-08	$65.30	$65.89	$64.98	$65.49	$63.86	403,470
2017-08-07	$64.84	$65.56	$64.80	$65.41	$63.78	470,086
2017-08-04	$64.18	$65.08	$63.70	$64.91	$63.29	592,867
2017-08-03	$64.10	$64.51	$63.77	$64.04	$62.44	528,256
2017-08-02	$63.90	$64.66	$63.73	$64.30	$62.70	663,242
2017-08-01	$64.18	$65.08	$63.70	$64.91	$63.29	592,867
2017-07-31	$65.54	$65.92	$64.76	$65.47	$63.84	700,871
2017-07-28	$66.30	$66.30	$64.80	$65.54	$63.91	1,012,119
2017-07-27	$66.36	$69.95	$66.00	$66.33	$64.68	1,681,716
2017-07-26	$68.21	$70.27	$68.20	$69.05	$67.33	1,312,694
2017-07-25	$68.04	$68.36	$67.29	$68.25	$66.55	1,188,533
2017-07-24	$68.50	$68.59	$67.33	$67.93	$66.24	1,159,356
2017-07-21	$69.95	$69.95	$67.69	$68.71	$66.73	1,087,657
2017-07-20	$70.67	$70.95	$69.75	$70.60	$68.56	465,082
2017-07-19	$70.02	$70.42	$69.45	$70.23	$68.20	375,872
2017-07-18	$70.02	$70.24	$69.59	$69.77	$67.76	462,671
2017-07-17	$69.12	$70.24	$69.12	$69.91	$67.89	733,299
2017-07-14	$69.50	$70.09	$68.59	$68.85	$66.86	1,085,335
2017-07-13	$68.58	$69.78	$68.58	$69.45	$67.45	640,610
2017-07-12	$68.85	$69.84	$68.49	$68.69	$66.71	982,901
2017-07-11	$68.55	$69.81	$68.00	$68.92	$66.93	910,642
2017-07-10	$67.81	$68.47	$67.52	$68.19	$66.22	678,688
2017-07-07	$66.19	$67.81	$65.90	$67.65	$65.70	613,095
2017-07-06	$65.66	$66.75	$65.63	$66.16	$64.25	687,771
2017-07-05	$65.85	$66.46	$65.20	$66.08	$64.17	347,699
2017-07-03	$66.00	$67.27	$65.77	$65.97	$64.07	502,206
2017-06-30	$64.77	$65.70	$64.72	$65.38	$63.49	325,991
2017-06-29	$64.53	$65.06	$64.05	$64.77	$62.90	603,864
2017-06-28	$63.79	$64.99	$63.21	$64.66	$62.79	1,064,371
2017-06-27	$64.18	$64.48	$62.92	$63.20	$61.38	941,077
2017-06-26	$64.33	$65.22	$64.15	$64.83	$62.96	438,629
2017-06-23	$64.19	$64.47	$63.61	$64.13	$62.28	1,565,946
2017-06-22	$63.37	$64.56	$63.04	$64.09	$62.24	657,442
2017-06-21	$62.37	$63.62	$62.30	$63.58	$61.74	680,039
2017-06-20	$61.66	$62.78	$61.50	$62.35	$60.55	595,541
2017-06-19	$62.15	$62.79	$61.37	$61.73	$59.95	1,038,457
2017-06-16	$64.13	$64.15	$61.24	$61.87	$60.08	1,406,051
2017-06-15	$63.24	$64.83	$62.80	$64.55	$62.69	1,167,764
2017-06-14	$65.82	$65.99	$63.35	$63.94	$62.09	1,661,457
2017-06-13	$66.70	$67.40	$65.52	$65.83	$63.93	873,423
2017-06-12	$67.06	$67.91	$66.62	$66.73	$64.80	1,057,063
2017-06-09	$68.13	$68.34	$66.96	$67.42	$65.47	851,506
2017-06-08	$69.11	$69.11	$67.10	$68.36	$66.39	1,071,360
2017-06-07	$68.74	$70.17	$68.69	$69.39	$67.39	711,015
2017-06-06	$69.07	$69.50	$67.93	$68.71	$66.73	959,655
2017-06-05	$71.01	$71.33	$69.85	$69.90	$67.88	774,740
2017-06-02	$69.74	$71.26	$69.55	$71.01	$68.96	975,391
2017-06-01	$68.56	$70.93	$68.49	$69.87	$67.85	1,222,932
2017-05-31	$67.10	$68.75	$66.86	$68.53	$66.55	884,231
2017-05-30	$66.30	$67.35	$65.89	$66.93	$65.00	746,509
2017-05-26	$65.83	$67.17	$64.69	$66.64	$64.72	1,303,326
2017-05-25	$68.41	$68.85	$65.73	$66.05	$64.14	1,121,694
2017-05-24	$68.48	$68.58	$67.50	$68.31	$66.34	605,014
2017-05-23	$69.65	$69.84	$68.34	$68.55	$66.57	701,659
2017-05-22	$69.57	$70.21	$69.08	$69.49	$67.48	617,358
2017-05-19	$69.21	$69.95	$69.13	$69.45	$67.45	737,426
2017-05-18	$68.11	$69.34	$67.38	$68.60	$66.62	1,125,386
2017-05-17	$72.00	$72.39	$68.07	$68.20	$66.23	1,616,433
2017-05-16	$72.35	$72.86	$72.20	$72.57	$70.48	1,148,700
2017-05-15	$71.65	$72.93	$71.39	$72.47	$70.38	828,437
2017-05-12	$71.03	$71.48	$71.01	$71.25	$69.19	567,180
2017-05-11	$70.90	$71.71	$70.79	$71.04	$68.99	358,440
2017-05-10	$71.66	$71.82	$70.97	$71.46	$69.40	367,015
2017-05-09	$71.08	$72.00	$70.62	$71.44	$69.38	511,389
2017-05-08	$70.98	$71.46	$70.16	$70.86	$68.81	892,843
2017-05-05	$70.06	$71.10	$70.06	$70.98	$68.93	633,651
2017-05-04	$70.45	$70.45	$69.03	$70.06	$68.04	923,658
2017-05-03	$68.83	$70.50	$68.69	$70.15	$68.13	1,291,278
2017-05-02	$74.84	$75.00	$68.00	$68.63	$66.65	2,771,107
2017-05-01	$74.04	$75.30	$73.65	$74.49	$72.34	742,416
2017-04-28	$74.74	$75.18	$72.30	$73.56	$71.44	1,482,083
2017-04-27	$70.20	$72.60	$70.00	$72.34	$70.25	1,721,690
2017-04-26	$70.33	$70.61	$69.86	$70.21	$68.18	759,607
2017-04-25	$69.65	$70.46	$69.51	$70.16	$68.13	894,622
2017-04-24	$69.42	$70.22	$69.41	$69.68	$67.67	741,784
2017-04-21	$69.24	$69.76	$68.85	$69.24	$67.24	634,285
2017-04-20	$67.77	$69.30	$67.77	$69.09	$67.10	817,723
2017-04-19	$66.57	$68.11	$66.57	$67.58	$65.63	764,442
2017-04-18	$66.80	$67.26	$65.55	$66.16	$64.25	1,261,210
2017-04-17	$66.98	$67.57	$66.96	$67.27	$65.33	540,236
2017-04-13	$66.19	$67.39	$66.09	$67.18	$65.24	675,522
2017-04-12	$67.53	$67.92	$66.32	$66.55	$64.63	770,619
2017-04-11	$67.17	$67.70	$66.59	$67.51	$65.56	594,269
2017-04-10	$67.29	$68.18	$66.47	$67.20	$65.26	815,231
2017-04-07	$66.71	$67.20	$66.10	$66.85	$64.92	707,023
2017-04-06	$66.16	$66.82	$65.53	$66.62	$64.70	1,460,752
2017-04-05	$68.24	$68.47	$66.22	$66.55	$64.63	1,233,573
2017-04-04	$69.43	$70.21	$67.76	$68.13	$66.16	733,070
2017-04-03	$72.85	$73.15	$69.57	$70.13	$68.11	1,035,082
2017-03-31	$71.88	$73.50	$71.42	$72.67	$70.57	681,435
2017-03-30	$71.32	$71.69	$70.63	$71.51	$69.45	679,352
2017-03-29	$72.33	$72.46	$71.44	$71.46	$69.40	644,063
2017-03-28	$70.95	$72.66	$70.93	$72.29	$70.20	968,667
2017-03-27	$68.25	$70.40	$67.78	$70.36	$68.33	786,624
2017-03-24	$68.01	$69.25	$67.50	$68.52	$66.54	852,141
2017-03-23	$70.10	$70.49	$68.27	$68.27	$66.03	900,662
2017-03-22	$69.17	$70.23	$68.62	$70.10	$67.80	958,352
2017-03-21	$72.17	$72.54	$69.48	$69.56	$67.28	1,159,877
2017-03-20	$72.82	$73.08	$71.96	$72.10	$69.74	972,942
2017-03-17	$73.90	$73.90	$71.65	$72.82	$70.44	1,970,809
2017-03-16	$76.07	$76.09	$73.33	$73.90	$71.48	968,549
2017-03-15	$74.28	$75.99	$74.00	$75.69	$73.21	1,328,946
2017-03-14	$72.50	$74.94	$71.72	$74.16	$71.73	1,304,976
2017-03-13	$70.38	$73.14	$70.17	$72.39	$70.02	1,502,873
2017-03-10	$70.24	$70.39	$69.50	$70.10	$67.80	984,702
2017-03-09	$69.27	$71.08	$68.73	$69.51	$67.23	2,050,375
2017-03-08	$68.82	$69.38	$68.18	$68.96	$66.70	726,495
2017-03-07	$67.49	$68.34	$67.38	$68.31	$66.07	1,168,625
2017-03-06	$67.32	$67.86	$67.17	$67.79	$65.57	600,191
2017-03-03	$67.08	$68.19	$66.66	$67.87	$65.65	818,567
2017-03-02	$67.52	$68.03	$67.19	$67.25	$65.05	810,606
2017-03-01	$68.13	$68.50	$67.52	$67.72	$65.50	901,092
2017-02-28	$67.37	$67.97	$67.13	$67.13	$64.93	1,022,977
2017-02-27	$66.41	$67.85	$66.23	$67.53	$65.32	856,734
2017-02-24	$65.38	$67.04	$65.00	$66.48	$64.30	1,531,954
2017-02-23	$68.50	$68.88	$65.89	$65.95	$63.79	886,865
2017-02-22	$66.99	$67.63	$66.39	$67.53	$65.32	1,100,363
2017-02-21	$66.18	$68.97	$66.18	$66.96	$64.77	2,380,840
2017-02-17	$64.19	$64.70	$63.85	$64.01	$61.91	670,078
2017-02-16	$63.80	$64.94	$63.80	$64.70	$62.58	1,266,421
2017-02-15	$62.11	$64.36	$61.64	$63.97	$61.88	1,017,830
2017-02-14	$61.15	$62.14	$59.23	$62.09	$60.06	790,586
2017-02-13	$61.41	$62.15	$61.08	$61.14	$59.14	729,307
2017-02-10	$61.26	$61.93	$60.83	$61.25	$59.24	656,856
2017-02-09	$60.65	$61.71	$60.48	$61.19	$59.19	616,451
2017-02-08	$60.39	$60.89	$59.10	$60.78	$58.79	1,023,146
2017-02-07	$62.04	$62.50	$59.94	$60.16	$58.19	1,040,553
2017-02-06	$63.60	$64.21	$61.71	$62.24	$60.20	594,643
2017-02-03	$66.38	$66.48	$62.07	$63.02	$60.96	1,180,007
2017-02-02	$64.37	$65.65	$64.37	$65.11	$62.98	1,267,638
2017-02-01	$63.86	$65.26	$63.67	$64.14	$62.04	729,874
2017-01-31	$64.26	$64.56	$63.00	$63.49	$61.41	666,305
2017-01-30	$63.96	$64.18	$63.25	$64.02	$61.92	409,651
2017-01-27	$65.89	$66.90	$63.63	$64.34	$62.23	1,279,214
2017-01-26	$65.70	$66.83	$65.33	$65.55	$63.40	727,416
2017-01-25	$66.36	$67.43	$65.31	$65.37	$63.23	564,423
2017-01-24	$64.33	$66.08	$64.10	$65.88	$63.72	610,579
2017-01-23	$64.07	$65.41	$63.67	$64.07	$61.97	595,458
2017-01-20	$63.73	$65.00	$63.47	$64.19	$62.09	731,164
2017-01-19	$65.01	$65.43	$62.74	$63.31	$61.24	1,056,948
2017-01-18	$63.02	$64.89	$62.80	$64.77	$62.65	1,225,258
2017-01-17	$61.45	$63.33	$61.40	$62.88	$60.82	736,666
2017-01-13	$60.14	$61.93	$59.77	$61.42	$59.41	709,388
2017-01-12	$61.52	$61.72	$59.82	$60.08	$58.11	617,366
2017-01-11	$58.64	$61.73	$58.36	$61.56	$59.54	1,476,121
2017-01-10	$56.98	$58.98	$56.84	$58.54	$56.62	1,152,168
2017-01-09	$56.25	$56.68	$55.85	$55.88	$54.05	384,094
2017-01-06	$57.16	$57.77	$56.24	$56.49	$54.64	1,138,959
2017-01-05	$58.31	$58.40	$56.65	$57.00	$55.13	703,419
2017-01-04	$58.12	$58.53	$57.52	$58.18	$56.27	823,169
2017-01-03	$58.76	$59.28	$57.44	$57.73	$55.84	684,574
2016-12-30	$57.87	$58.83	$56.85	$58.60	$56.68	403,851
2016-12-29	$57.81	$58.67	$56.74	$57.87	$55.98	1,470,736
2016-12-28	$57.76	$58.20	$57.50	$57.76	$55.87	619,104
2016-12-27	$56.45	$57.90	$56.25	$57.60	$55.71	404,623
2016-12-23	$56.65	$56.95	$55.91	$56.39	$54.54	417,397
2016-12-22	$56.71	$57.25	$55.85	$57.00	$55.13	986,532
2016-12-21	$55.40	$56.85	$54.91	$56.62	$54.77	643,976
2016-12-20	$52.97	$55.90	$52.15	$55.29	$53.48	1,306,695
2016-12-19	$54.13	$54.14	$51.74	$52.62	$50.90	1,988,390
2016-12-16	$56.28	$56.49	$54.08	$54.17	$52.40	971,659
2016-12-15	$57.13	$57.61	$56.00	$56.29	$54.45	732,603
2016-12-14	$57.16	$57.92	$56.58	$57.33	$55.45	1,037,701
2016-12-13	$57.67	$58.67	$57.42	$57.79	$55.90	1,283,373
2016-12-12	$58.14	$58.14	$56.55	$57.67	$55.78	937,972
2016-12-09	$56.84	$58.52	$56.50	$58.14	$56.24	1,334,489
2016-12-08	$56.64	$57.33	$55.84	$57.15	$55.28	1,321,814
2016-12-07	$55.26	$57.30	$55.01	$57.15	$55.28	827,184
2016-12-06	$54.52	$55.29	$54.39	$55.07	$53.27	1,172,028
2016-12-05	$54.65	$55.31	$54.28	$54.36	$52.58	512,936
2016-12-02	$54.67	$55.09	$53.71	$54.24	$52.46	520,721
2016-12-01	$53.53	$55.09	$53.15	$55.03	$53.23	1,091,537
2016-11-30	$54.19	$54.19	$53.13	$53.56	$51.81	641,162
2016-11-29	$54.01	$54.94	$54.00	$54.19	$52.42	724,985
2016-11-28	$55.59	$55.85	$54.27	$54.34	$52.56	934,955
2016-11-25	$55.85	$56.49	$55.48	$55.86	$54.03	392,586
2016-11-23	$56.01	$56.50	$55.51	$55.99	$54.16	1,008,798
2016-11-22	$52.73	$56.67	$52.23	$56.67	$54.81	1,737,436
2016-11-21	$52.35	$53.49	$51.96	$52.97	$51.24	1,045,727
2016-11-18	$53.58	$54.44	$52.90	$53.05	$51.31	1,210,528
2016-11-17	$50.01	$55.13	$50.01	$53.50	$51.75	3,302,312
2016-11-16	$47.81	$50.06	$47.55	$50.00	$48.36	2,591,494
2016-11-15	$45.98	$47.95	$45.77	$47.72	$46.16	1,062,626
2016-11-14	$46.57	$47.70	$44.33	$45.77	$44.27	1,779,676
2016-11-11	$45.65	$47.17	$45.09	$46.58	$45.05	2,114,171
2016-11-10	$43.98	$46.23	$43.12	$45.90	$44.40	2,539,227
2016-11-09	$44.51	$45.79	$43.24	$44.26	$42.81	3,939,800
2016-11-08	$43.11	$46.54	$39.66	$46.27	$44.75	6,691,947
2016-11-07	$43.60	$45.07	$43.52	$44.60	$43.14	5,813,953
2016-11-04	$44.12	$44.77	$42.27	$44.20	$42.75	3,886,142
2016-11-03	$45.00	$45.21	$44.39	$44.75	$43.28	2,332,522
2016-11-02	$44.70	$45.60	$44.30	$45.00	$43.53	4,361,280
2016-11-01	$45.80	$46.81	$44.84	$45.30	$43.82	9,216,434
2016-10-31	$47.00	$48.20	$44.97	$45.51	$44.02	22,653,267

Adient plc (ADNT) News Headlines

Boeing Needs to Bring Supplier Back Into the Fold

None

bloomberg.com March 4, 2024

Auto supplier Adient cuts jobs, transfers roles in Europe to shave costs