Argan Inc (AGX) Stock

Data as of April 24, 2024

$48.97 ($0.83) 1.72%

Argan Inc - Daily Information

Click for more stock information on Argan Inc.

Daily Information	Data
Date	April 24, 2024
Open	$48.19
Previous Close	$48.97
High	$49.30
Low	$48.19
Adjusted Open	$48.19
Previous Adjusted Close	$48.97
Adjusted High	$49.30
Adjusted Low	$48.19

About Argan Inc (AGX)

Argan Inc (AGX) operates in the energy sector, providing engineering, construction and technical services to a variety of clients in the oil and gas industry. Founded in 2015, the company has already grown from a small team of three to a total of 250 professionals, spread out between its offices in the United Arab Emirates, Oman, India, and Qatar. The company serves clients across the oil and gas value chain, providing engineering, procurement, construction, operation and maintenance services, with a strong emphasis on safety, quality and responsibility. Since its inception, Argan Inc has grown exponentially, providing services to many of the region's leading oil and gas companies and winning several major contracts in the area. As a result, revenues have increased by over 800% in the space of two years, making Argan Inc a major player in the region's energy sector.

Invest in Argan Inc (AGX)

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!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Argan Inc (AGX)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$48.19	$49.30	$48.19	$48.97	$48.97	110,789
2024-03-14	$48.74	$49.05	$47.42	$48.14	$48.14	54,110
2024-03-13	$48.53	$49.52	$48.53	$49.21	$49.21	28,390
2024-03-12	$49.17	$49.17	$48.32	$48.52	$48.52	57,431
2024-03-11	$49.15	$49.37	$48.32	$49.18	$49.18	37,004
2024-03-08	$48.79	$49.49	$48.15	$49.27	$49.27	52,674
2024-03-07	$48.18	$49.29	$48.12	$48.70	$48.70	40,555
2024-03-06	$47.09	$48.49	$46.97	$48.03	$48.03	79,325
2024-03-05	$46.38	$47.39	$46.15	$46.81	$46.81	83,469
2024-03-04	$46.82	$47.16	$46.27	$46.31	$46.31	48,029
2024-03-01	$47.07	$47.09	$46.44	$46.74	$46.74	38,447
2024-02-29	$47.17	$47.19	$46.43	$46.86	$46.86	96,072
2024-02-28	$46.69	$47.12	$46.69	$47.00	$47.00	22,834
2024-02-27	$46.87	$47.21	$46.55	$46.56	$46.56	48,789
2024-02-26	$46.79	$46.91	$46.37	$46.86	$46.86	37,223
2024-02-23	$46.18	$46.83	$46.18	$46.79	$46.79	23,712
2024-02-22	$46.33	$46.52	$46.16	$46.34	$46.34	34,825
2024-02-21	$46.17	$46.85	$45.93	$46.49	$46.49	37,387
2024-02-20	$46.51	$46.82	$46.21	$46.31	$46.31	32,618
2024-02-16	$47.21	$47.62	$46.55	$47.01	$47.01	50,226
2024-02-15	$46.28	$47.50	$46.28	$47.50	$47.50	63,551
2024-02-14	$45.66	$46.33	$45.57	$46.23	$46.23	47,827
2024-02-13	$46.00	$46.00	$44.69	$45.16	$45.16	67,694
2024-02-12	$46.42	$47.34	$46.42	$46.94	$46.94	50,311
2024-02-09	$45.61	$46.59	$45.58	$46.50	$46.50	39,450
2024-02-08	$44.91	$45.84	$44.90	$45.84	$45.84	48,531
2024-02-07	$44.51	$45.12	$44.47	$44.92	$44.92	48,570
2024-02-06	$44.50	$44.98	$44.50	$44.68	$44.68	43,224
2024-02-05	$44.91	$44.91	$44.35	$44.51	$44.51	44,473
2024-02-02	$45.49	$45.49	$44.97	$45.15	$45.15	33,336
2024-02-01	$44.46	$45.91	$44.46	$45.86	$45.86	67,336
2024-01-31	$45.30	$45.70	$44.32	$44.33	$44.33	122,399
2024-01-30	$44.60	$45.11	$44.37	$45.11	$45.11	66,886
2024-01-29	$44.50	$44.58	$43.97	$44.50	$44.50	58,265
2024-01-26	$44.59	$44.62	$44.15	$44.51	$44.51	56,237
2024-01-25	$44.03	$44.48	$43.94	$44.19	$44.19	54,437
2024-01-24	$44.33	$44.33	$43.44	$43.70	$43.70	57,378
2024-01-23	$45.34	$45.34	$43.95	$43.98	$43.98	84,502
2024-01-22	$45.88	$45.88	$44.92	$45.03	$45.03	75,590
2024-01-19	$46.52	$46.52	$45.47	$45.70	$45.70	54,620
2024-01-18	$46.36	$46.84	$45.92	$46.22	$46.22	77,145
2024-01-17	$45.38	$46.67	$45.38	$46.15	$46.15	86,777
2024-01-16	$46.06	$46.06	$45.49	$45.76	$45.76	59,442
2024-01-12	$46.05	$46.44	$45.81	$46.22	$46.22	56,728
2024-01-11	$45.72	$45.80	$44.99	$45.70	$45.70	50,017
2024-01-10	$45.18	$45.62	$45.12	$45.61	$45.61	78,541
2024-01-09	$45.08	$45.49	$44.69	$45.42	$45.42	49,248
2024-01-08	$46.05	$46.05	$45.27	$45.36	$45.36	67,850
2024-01-05	$46.59	$46.90	$46.02	$46.04	$46.04	106,244
2024-01-04	$47.16	$47.16	$46.66	$46.82	$46.82	109,176
2024-01-03	$47.24	$47.62	$46.68	$46.81	$46.81	81,210
2024-01-02	$46.74	$47.55	$46.60	$47.21	$47.21	87,258
2023-12-29	$47.39	$48.39	$46.79	$46.79	$46.79	54,531
2023-12-28	$47.76	$47.97	$47.26	$47.39	$47.39	56,832
2023-12-27	$47.80	$47.88	$47.12	$47.76	$47.76	55,667
2023-12-26	$48.39	$48.44	$47.76	$47.81	$47.81	67,183
2023-12-22	$47.99	$48.40	$47.68	$48.21	$48.21	76,454
2023-12-21	$46.75	$47.68	$46.54	$47.68	$47.68	90,854
2023-12-20	$45.68	$47.00	$45.34	$46.45	$46.45	131,468
2023-12-19	$45.12	$45.85	$44.97	$45.81	$45.81	79,967
2023-12-18	$44.04	$44.93	$43.71	$44.90	$44.90	102,761
2023-12-15	$44.14	$44.38	$43.69	$43.98	$43.98	189,318
2023-12-14	$44.00	$44.30	$43.00	$43.70	$43.70	124,974
2023-12-13	$42.96	$44.00	$42.54	$43.71	$43.71	140,658
2023-12-12	$43.72	$43.72	$42.64	$42.95	$42.95	108,186
2023-12-11	$41.82	$43.77	$41.25	$43.66	$43.66	159,013
2023-12-08	$41.85	$42.33	$40.90	$42.29	$42.29	196,279
2023-12-07	$43.51	$43.90	$39.74	$41.83	$41.83	533,608
2023-12-06	$47.64	$48.51	$47.15	$47.74	$47.74	183,563
2023-12-05	$47.20	$48.44	$47.03	$47.57	$47.57	132,425
2023-12-04	$47.00	$47.55	$46.71	$47.15	$47.15	84,457
2023-12-01	$46.52	$47.38	$46.50	$47.00	$47.00	78,540
2023-11-30	$46.04	$46.70	$45.83	$46.64	$46.64	107,473
2023-11-29	$45.75	$46.15	$45.64	$45.74	$45.74	46,138
2023-11-28	$46.79	$46.88	$45.76	$45.82	$45.82	52,753
2023-11-27	$46.18	$46.91	$45.93	$46.81	$46.81	73,505
2023-11-24	$46.03	$46.22	$45.80	$46.18	$46.18	20,064
2023-11-22	$45.92	$46.14	$45.76	$45.94	$45.94	24,842
2023-11-21	$46.28	$46.28	$45.67	$45.81	$45.81	44,480
2023-11-20	$46.00	$46.41	$45.52	$46.25	$46.25	98,403
2023-11-17	$45.54	$45.85	$45.37	$45.84	$45.84	77,687
2023-11-16	$45.58	$45.58	$44.91	$45.20	$45.20	62,213
2023-11-15	$45.41	$46.46	$45.41	$45.65	$45.65	103,631
2023-11-14	$44.90	$45.61	$44.71	$45.38	$45.38	136,497
2023-11-13	$44.35	$44.50	$44.03	$44.21	$44.21	93,695
2023-11-10	$44.04	$45.56	$43.99	$44.42	$44.42	72,910
2023-11-09	$44.27	$44.68	$43.77	$44.06	$44.06	84,101
2023-11-08	$44.49	$44.66	$43.66	$43.89	$43.89	57,977
2023-11-07	$44.95	$44.95	$44.19	$44.24	$44.24	66,099
2023-11-06	$45.13	$45.63	$44.63	$44.99	$44.99	89,599
2023-11-03	$46.95	$46.95	$45.09	$45.13	$45.13	97,839
2023-11-02	$46.73	$47.05	$46.10	$46.45	$46.45	60,137
2023-11-01	$45.45	$46.43	$45.06	$46.37	$46.37	90,492
2023-10-31	$44.85	$45.98	$44.85	$45.74	$45.74	78,928
2023-10-30	$44.66	$45.08	$44.40	$45.01	$45.01	84,086
2023-10-27	$44.88	$44.88	$44.26	$44.59	$44.59	64,348
2023-10-26	$44.54	$45.12	$44.27	$44.78	$44.78	86,390
2023-10-25	$43.54	$44.66	$43.54	$44.63	$44.63	116,976
2023-10-24	$44.39	$44.39	$43.61	$43.61	$43.61	85,201
2023-10-23	$44.52	$44.59	$43.70	$44.00	$44.00	112,670
2023-10-20	$44.90	$44.90	$44.45	$44.52	$44.52	84,821
2023-10-19	$45.41	$45.69	$44.91	$44.95	$44.65	83,147
2023-10-18	$46.54	$46.54	$45.06	$45.22	$44.92	81,290
2023-10-17	$46.26	$46.68	$46.05	$46.65	$46.34	118,263
2023-10-16	$46.22	$46.59	$45.95	$46.03	$45.72	133,843
2023-10-13	$46.20	$46.33	$45.53	$45.90	$45.59	53,621
2023-10-12	$47.24	$47.24	$45.52	$46.20	$45.89	83,291
2023-10-11	$46.77	$47.07	$46.60	$47.01	$46.70	117,722
2023-10-10	$47.60	$47.79	$46.48	$46.70	$46.39	53,428
2023-10-09	$47.31	$47.78	$47.25	$47.38	$47.06	103,431
2023-10-06	$46.15	$47.80	$46.15	$47.48	$47.16	116,532
2023-10-05	$45.51	$46.42	$44.97	$46.39	$46.08	79,841
2023-10-04	$44.92	$45.84	$44.41	$45.75	$45.44	47,243
2023-10-03	$45.30	$45.57	$44.76	$44.96	$44.66	47,852
2023-10-02	$45.55	$45.95	$45.14	$45.54	$45.24	122,761
2023-09-29	$46.00	$46.00	$45.36	$45.52	$45.22	64,728
2023-09-28	$46.00	$46.57	$45.68	$45.96	$45.65	71,644
2023-09-27	$45.41	$46.29	$45.41	$46.21	$45.90	81,469
2023-09-26	$45.92	$46.29	$45.20	$45.32	$45.02	53,883
2023-09-25	$46.11	$46.41	$45.64	$46.04	$45.73	50,358
2023-09-22	$45.62	$46.67	$45.62	$46.11	$45.80	55,856
2023-09-21	$44.31	$45.79	$44.31	$45.72	$45.41	82,538
2023-09-20	$45.16	$46.80	$44.73	$44.73	$44.43	130,015
2023-09-19	$44.77	$45.00	$44.14	$44.47	$44.17	63,549
2023-09-18	$44.39	$45.61	$44.39	$44.83	$44.53	75,978
2023-09-15	$44.95	$45.06	$43.81	$44.13	$44.13	157,147
2023-09-14	$44.40	$45.18	$43.93	$44.97	$44.97	60,604
2023-09-13	$44.33	$44.46	$43.91	$44.01	$44.01	67,253
2023-09-12	$45.26	$45.26	$44.33	$44.45	$44.45	72,246
2023-09-11	$44.56	$45.35	$44.13	$45.19	$45.19	71,648
2023-09-08	$44.70	$44.72	$43.92	$44.30	$44.30	67,079
2023-09-07	$42.64	$44.68	$41.59	$44.58	$44.58	153,042
2023-09-06	$41.20	$41.64	$40.64	$40.83	$40.83	46,354
2023-09-05	$42.40	$42.40	$40.64	$40.98	$40.98	73,587
2023-09-01	$42.46	$42.94	$42.40	$42.65	$42.65	80,692
2023-08-31	$41.99	$42.74	$41.99	$42.48	$42.48	63,761
2023-08-30	$41.55	$42.14	$41.50	$42.09	$42.09	35,609
2023-08-29	$41.39	$42.03	$41.39	$41.56	$41.56	41,605
2023-08-28	$41.50	$41.76	$41.10	$41.49	$41.49	37,819
2023-08-25	$40.64	$41.48	$40.64	$41.26	$41.26	36,149
2023-08-24	$40.53	$40.88	$40.30	$40.53	$40.53	33,255
2023-08-23	$40.01	$40.97	$39.92	$40.84	$40.84	23,020
2023-08-22	$40.81	$41.18	$39.97	$40.10	$40.10	64,960
2023-08-21	$40.17	$40.85	$40.17	$40.69	$40.69	29,770
2023-08-18	$39.77	$40.53	$39.77	$40.39	$40.39	39,877
2023-08-17	$39.99	$40.46	$39.68	$39.84	$39.84	47,653
2023-08-16	$40.17	$40.57	$40.10	$40.10	$40.10	29,565
2023-08-15	$40.49	$40.61	$40.16	$40.18	$40.18	31,195
2023-08-14	$40.39	$40.71	$40.29	$40.68	$40.68	28,797
2023-08-11	$39.86	$40.53	$39.86	$40.45	$40.45	28,177
2023-08-10	$39.87	$40.27	$39.87	$40.10	$40.10	29,126
2023-08-09	$39.58	$40.08	$39.50	$39.84	$39.84	36,521
2023-08-08	$39.33	$39.90	$39.33	$39.71	$39.71	27,205
2023-08-07	$39.44	$39.93	$39.27	$39.77	$39.77	33,740
2023-08-04	$39.43	$39.95	$39.41	$39.50	$39.50	41,464
2023-08-03	$38.51	$39.57	$38.41	$39.47	$39.47	58,472
2023-08-02	$38.04	$38.67	$38.00	$38.63	$38.63	43,758
2023-08-01	$38.09	$38.36	$37.95	$38.20	$38.20	38,729
2023-07-31	$37.66	$38.41	$37.66	$38.04	$38.04	54,579
2023-07-28	$37.77	$37.99	$37.59	$37.61	$37.61	36,048
2023-07-27	$38.10	$38.25	$37.37	$37.57	$37.57	49,499
2023-07-26	$38.50	$38.73	$37.81	$38.10	$38.10	47,731
2023-07-25	$38.45	$38.66	$38.23	$38.50	$38.50	42,579
2023-07-24	$38.66	$38.89	$38.45	$38.45	$38.45	55,381
2023-07-21	$38.94	$39.18	$38.49	$38.68	$38.68	218,731
2023-07-20	$39.02	$39.27	$38.57	$38.83	$38.83	92,530
2023-07-19	$39.74	$39.77	$38.60	$39.00	$38.75	159,039
2023-07-18	$39.59	$40.00	$39.59	$39.72	$39.47	46,185
2023-07-17	$40.11	$40.19	$39.58	$39.64	$39.39	98,603
2023-07-14	$40.48	$40.73	$40.15	$40.39	$40.13	53,945
2023-07-13	$40.25	$40.68	$40.10	$40.61	$40.35	48,736
2023-07-12	$40.85	$40.99	$40.09	$40.11	$39.85	39,237
2023-07-11	$39.77	$40.76	$39.20	$40.57	$40.31	64,389
2023-07-10	$39.18	$39.92	$39.18	$39.77	$39.52	34,891
2023-07-07	$38.92	$39.61	$38.92	$39.27	$39.02	46,013
2023-07-06	$39.10	$39.22	$38.45	$38.80	$38.55	40,482
2023-07-05	$39.90	$39.90	$39.04	$39.31	$39.06	47,135
2023-07-03	$39.55	$40.19	$39.14	$40.06	$39.80	30,648
2023-06-30	$40.21	$40.29	$39.38	$39.41	$39.16	48,555
2023-06-29	$39.77	$40.35	$39.77	$40.13	$39.87	31,843
2023-06-28	$40.14	$40.14	$39.51	$39.64	$39.39	39,014
2023-06-27	$39.64	$40.09	$39.52	$39.98	$39.72	48,041
2023-06-26	$38.81	$40.11	$38.81	$39.64	$39.39	68,327
2023-06-23	$39.88	$40.04	$38.32	$38.66	$38.66	296,166
2023-06-22	$40.41	$40.74	$39.88	$39.98	$39.98	62,068
2023-06-21	$40.04	$41.19	$39.79	$40.85	$40.85	55,963
2023-06-20	$39.99	$40.42	$39.75	$40.04	$40.04	44,242
2023-06-16	$40.66	$40.66	$39.29	$39.77	$39.77	136,068
2023-06-15	$40.21	$40.65	$39.94	$40.33	$40.33	54,031
2023-06-14	$40.63	$40.84	$40.04	$40.20	$40.20	51,712
2023-06-13	$39.51	$40.91	$39.51	$40.68	$40.68	82,226
2023-06-12	$38.30	$40.12	$38.20	$39.44	$39.44	125,562
2023-06-09	$40.00	$40.74	$37.79	$38.19	$38.19	382,558
2023-06-08	$44.45	$45.27	$44.10	$44.24	$44.24	180,892
2023-06-07	$43.97	$44.94	$43.87	$44.45	$44.45	120,278
2023-06-06	$41.08	$43.66	$41.05	$43.56	$43.56	120,930
2023-06-05	$41.26	$41.46	$40.84	$40.98	$40.98	42,728
2023-06-02	$40.09	$41.13	$39.96	$41.07	$41.07	67,621
2023-06-01	$40.30	$40.79	$39.81	$39.81	$39.81	53,451
2023-05-31	$41.16	$41.39	$39.81	$40.45	$40.45	146,303
2023-05-30	$41.78	$41.86	$41.09	$41.13	$41.13	42,827
2023-05-26	$41.71	$41.90	$41.36	$41.64	$41.64	31,731
2023-05-25	$41.62	$42.09	$41.08	$41.76	$41.76	56,495
2023-05-24	$42.41	$42.41	$41.54	$41.83	$41.83	40,138
2023-05-23	$41.31	$42.31	$41.04	$42.25	$42.25	62,634
2023-05-22	$41.58	$41.82	$41.17	$41.36	$41.36	48,458
2023-05-19	$41.99	$42.08	$41.22	$41.61	$41.61	60,647
2023-05-18	$42.17	$42.17	$41.50	$41.74	$41.74	49,568
2023-05-17	$43.05	$43.16	$41.97	$42.26	$42.26	69,682
2023-05-16	$42.06	$43.07	$41.66	$42.92	$42.92	79,251
2023-05-15	$41.73	$42.45	$41.25	$42.36	$42.36	42,655
2023-05-12	$41.18	$41.73	$41.01	$41.70	$41.70	52,105
2023-05-11	$40.79	$41.26	$40.53	$41.23	$41.23	39,459
2023-05-10	$40.69	$40.98	$40.13	$40.98	$40.98	50,919
2023-05-09	$40.08	$40.55	$39.87	$40.41	$40.41	31,407
2023-05-08	$40.97	$41.18	$40.00	$40.19	$40.19	43,685
2023-05-05	$40.25	$41.07	$40.16	$40.82	$40.82	54,561
2023-05-04	$40.52	$40.52	$39.58	$39.85	$39.85	43,165
2023-05-03	$41.63	$42.00	$40.64	$40.64	$40.64	61,524
2023-05-02	$40.69	$41.59	$40.15	$41.50	$41.50	131,754
2023-05-01	$40.29	$40.73	$40.23	$40.61	$40.61	51,912
2023-04-28	$39.47	$40.41	$39.47	$40.23	$40.23	47,349
2023-04-27	$39.42	$39.85	$39.17	$39.33	$39.33	45,169
2023-04-26	$39.78	$40.07	$39.22	$39.33	$39.33	63,847
2023-04-25	$40.06	$40.23	$39.76	$39.94	$39.94	62,592
2023-04-24	$40.07	$40.50	$39.75	$40.23	$40.23	66,380
2023-04-21	$39.17	$40.54	$39.14	$39.86	$39.86	141,298
2023-04-20	$38.21	$39.13	$38.03	$39.05	$39.05	87,379
2023-04-19	$39.00	$39.03	$38.17	$38.24	$38.24	104,548
2023-04-18	$39.58	$39.95	$39.01	$39.20	$38.95	62,361
2023-04-17	$39.42	$39.95	$38.68	$39.47	$39.21	76,846
2023-04-14	$39.41	$40.34	$38.83	$38.95	$38.70	64,411
2023-04-13	$39.52	$41.41	$38.41	$39.42	$39.16	130,260
2023-04-12	$39.05	$39.22	$38.62	$39.01	$38.76	74,495
2023-04-11	$38.43	$39.12	$38.14	$38.84	$38.59	49,339
2023-04-10	$38.10	$39.05	$38.10	$38.56	$38.31	52,673
2023-04-06	$39.35	$39.58	$38.30	$38.45	$38.20	47,356
2023-04-05	$39.62	$39.63	$38.71	$39.18	$38.93	39,846
2023-04-04	$41.17	$41.17	$39.65	$39.90	$39.64	59,962
2023-04-03	$40.59	$41.03	$40.28	$40.96	$40.69	44,468
2023-03-31	$40.08	$40.58	$39.81	$40.47	$40.47	76,278
2023-03-30	$40.15	$40.30	$39.63	$39.89	$39.89	37,502
2023-03-29	$39.99	$40.08	$39.41	$39.94	$39.94	28,686
2023-03-28	$39.85	$40.30	$39.68	$39.75	$39.75	37,372
2023-03-27	$39.98	$40.32	$39.61	$39.99	$39.99	36,528
2023-03-24	$39.37	$39.95	$39.05	$39.74	$39.74	39,014
2023-03-23	$40.11	$40.42	$39.25	$39.59	$39.59	37,876
2023-03-22	$40.87	$41.13	$39.97	$40.02	$40.02	53,282
2023-03-21	$41.02	$41.41	$40.63	$40.96	$40.96	48,992
2023-03-20	$40.08	$41.00	$40.03	$40.61	$40.61	62,561
2023-03-17	$40.61	$40.61	$39.50	$39.67	$39.67	160,891
2023-03-16	$39.83	$40.98	$39.53	$40.76	$40.76	62,292
2023-03-15	$40.44	$40.49	$39.24	$40.29	$40.29	76,556
2023-03-14	$41.21	$41.93	$40.61	$41.02	$41.02	79,104
2023-03-13	$41.51	$42.00	$39.86	$40.57	$40.57	99,524
2023-03-10	$41.48	$43.50	$41.38	$41.91	$41.91	297,157
2023-03-09	$40.20	$41.97	$39.97	$41.36	$41.36	212,155
2023-03-08	$39.86	$40.18	$39.40	$40.04	$40.04	64,511
2023-03-07	$39.43	$39.87	$39.23	$39.77	$39.77	52,118
2023-03-06	$40.02	$40.10	$38.96	$39.34	$39.34	87,478
2023-03-03	$39.56	$40.36	$39.52	$39.93	$39.93	62,651
2023-03-02	$38.85	$39.40	$38.78	$39.31	$39.31	53,336
2023-03-01	$38.89	$39.32	$38.50	$39.21	$39.21	66,162
2023-02-28	$38.81	$39.51	$38.78	$38.86	$38.86	78,481
2023-02-27	$39.70	$39.84	$38.65	$38.70	$38.70	60,285
2023-02-24	$39.55	$39.80	$39.19	$39.44	$39.44	59,564
2023-02-23	$39.99	$40.56	$39.46	$39.97	$39.97	45,090
2023-02-22	$39.17	$39.88	$39.04	$39.68	$39.68	53,598
2023-02-21	$39.55	$40.10	$39.23	$39.42	$39.42	77,820
2023-02-17	$39.84	$39.95	$39.34	$39.88	$39.88	56,666
2023-02-16	$39.39	$40.15	$39.35	$39.63	$39.63	58,842
2023-02-15	$38.71	$39.82	$38.59	$39.65	$39.65	38,611
2023-02-14	$39.27	$39.86	$38.72	$38.86	$38.86	60,472
2023-02-13	$39.29	$39.87	$39.04	$39.41	$39.41	41,648
2023-02-10	$39.02	$39.45	$39.02	$39.28	$39.28	42,041
2023-02-09	$39.56	$39.90	$38.95	$39.02	$39.02	64,083
2023-02-08	$40.20	$40.29	$39.47	$39.50	$39.50	37,374
2023-02-07	$40.42	$40.75	$39.97	$40.38	$40.38	35,104
2023-02-06	$40.83	$41.31	$40.44	$40.65	$40.65	44,691
2023-02-03	$40.25	$41.04	$40.25	$41.04	$41.04	72,010
2023-02-02	$39.18	$40.40	$38.83	$40.40	$40.40	86,779
2023-02-01	$39.19	$39.51	$38.59	$38.93	$38.93	57,096
2023-01-31	$38.19	$39.08	$38.19	$38.99	$38.99	73,449
2023-01-30	$38.18	$38.51	$38.00	$38.05	$38.05	30,973
2023-01-27	$38.37	$38.59	$37.96	$38.24	$38.24	66,880
2023-01-26	$38.07	$38.38	$37.81	$38.35	$38.35	42,812
2023-01-25	$38.35	$38.35	$37.87	$37.90	$37.90	62,256
2023-01-24	$38.26	$38.71	$38.13	$38.30	$38.30	55,549
2023-01-23	$38.21	$38.68	$37.75	$38.47	$38.47	86,472
2023-01-20	$37.73	$38.30	$36.75	$38.03	$38.03	117,574
2023-01-19	$37.08	$37.64	$36.56	$37.43	$37.43	69,900
2023-01-18	$38.95	$39.04	$37.52	$37.57	$37.32	67,451
2023-01-17	$38.62	$39.37	$38.58	$38.80	$38.54	78,766
2023-01-13	$39.18	$39.20	$38.21	$38.65	$38.39	47,931
2023-01-12	$39.02	$39.51	$38.75	$39.03	$38.77	57,970
2023-01-11	$37.75	$38.97	$37.75	$38.77	$38.51	62,527
2023-01-10	$36.97	$37.65	$36.70	$37.61	$37.36	50,185
2023-01-09	$37.07	$37.32	$36.78	$36.85	$36.61	57,523
2023-01-06	$36.91	$37.29	$36.80	$36.98	$36.73	68,241
2023-01-05	$36.51	$36.67	$36.11	$36.44	$36.20	49,070
2023-01-04	$37.05	$37.05	$36.43	$36.76	$36.52	42,789
2023-01-03	$36.83	$37.30	$36.61	$36.71	$36.47	60,648
2022-12-30	$36.73	$37.06	$36.51	$36.88	$36.64	48,755
2022-12-29	$36.12	$36.97	$36.12	$36.85	$36.61	51,244
2022-12-28	$36.88	$37.23	$36.01	$36.01	$35.77	67,223
2022-12-27	$36.52	$36.89	$36.20	$36.79	$36.55	70,763
2022-12-23	$36.01	$36.97	$36.01	$36.43	$36.19	56,301
2022-12-22	$36.18	$36.69	$35.68	$36.09	$35.85	70,593
2022-12-21	$35.71	$36.60	$35.41	$36.39	$36.15	89,232
2022-12-20	$35.68	$35.74	$35.25	$35.34	$35.11	47,812
2022-12-19	$36.02	$36.29	$35.71	$35.88	$35.64	79,831
2022-12-16	$36.02	$36.45	$35.12	$35.72	$35.72	173,306
2022-12-15	$35.86	$37.87	$35.64	$36.66	$36.66	127,648
2022-12-14	$35.33	$35.88	$35.15	$35.48	$35.48	49,787
2022-12-13	$35.75	$37.49	$35.22	$35.58	$35.58	129,430
2022-12-12	$34.07	$35.00	$33.85	$34.85	$34.85	67,285
2022-12-09	$34.10	$35.58	$33.73	$34.29	$34.29	90,211
2022-12-08	$35.74	$35.74	$32.98	$34.34	$34.34	256,491
2022-12-07	$37.67	$37.87	$37.21	$37.25	$37.25	35,493
2022-12-06	$37.71	$37.92	$37.41	$37.85	$37.85	54,982
2022-12-05	$37.35	$37.73	$37.03	$37.62	$37.62	52,212
2022-12-02	$37.56	$38.20	$37.08	$38.06	$38.06	29,391
2022-12-01	$38.07	$38.07	$37.35	$37.75	$37.75	28,476
2022-11-30	$37.26	$38.03	$36.67	$37.95	$37.95	84,439
2022-11-29	$36.98	$37.40	$36.90	$37.32	$37.32	36,265
2022-11-28	$36.97	$37.32	$36.63	$37.09	$37.09	39,874
2022-11-25	$37.18	$37.64	$36.32	$37.28	$37.28	12,944
2022-11-23	$37.03	$37.48	$36.67	$37.38	$37.38	34,973
2022-11-22	$36.75	$37.14	$36.61	$36.99	$36.99	30,879
2022-11-21	$36.63	$36.78	$36.25	$36.71	$36.71	31,064
2022-11-18	$36.90	$36.93	$35.93	$36.78	$36.78	44,535
2022-11-17	$35.90	$36.40	$35.21	$36.31	$36.31	32,884
2022-11-16	$36.99	$37.37	$36.31	$36.38	$36.38	50,270
2022-11-15	$36.73	$37.05	$36.54	$37.00	$37.00	44,883
2022-11-14	$36.81	$37.24	$36.32	$36.32	$36.32	37,057
2022-11-11	$37.12	$37.34	$36.81	$37.06	$37.06	46,696
2022-11-10	$36.41	$37.41	$36.26	$37.13	$37.13	76,309
2022-11-09	$34.39	$35.63	$34.18	$35.33	$35.33	113,302
2022-11-08	$34.47	$34.79	$33.90	$34.33	$34.33	34,710
2022-11-07	$34.27	$34.70	$34.03	$34.47	$34.47	37,318
2022-11-04	$34.00	$34.29	$33.42	$34.16	$34.16	35,093
2022-11-03	$34.00	$34.07	$33.70	$33.70	$33.70	26,173
2022-11-02	$34.43	$35.48	$34.05	$34.11	$34.11	37,251
2022-11-01	$34.77	$35.24	$34.40	$34.62	$34.62	56,528
2022-10-31	$34.55	$34.95	$34.27	$34.67	$34.67	54,221
2022-10-28	$34.04	$35.18	$33.98	$34.89	$34.89	68,735
2022-10-27	$34.03	$34.59	$33.69	$33.80	$33.80	44,050
2022-10-26	$33.60	$34.16	$32.86	$33.88	$33.88	60,827
2022-10-25	$33.23	$33.64	$33.08	$33.32	$33.32	59,619
2022-10-24	$32.53	$33.26	$32.25	$33.14	$33.14	37,085
2022-10-21	$31.89	$32.53	$31.73	$32.33	$32.33	48,923
2022-10-20	$33.21	$33.26	$31.64	$31.78	$31.78	65,434
2022-10-19	$33.21	$33.72	$32.79	$33.48	$33.22	74,051
2022-10-18	$33.47	$34.69	$33.41	$33.57	$33.57	63,958
2022-10-17	$33.21	$33.48	$32.91	$33.19	$33.19	87,841
2022-10-14	$33.51	$33.51	$32.53	$32.68	$32.68	73,984
2022-10-13	$31.75	$33.26	$31.66	$33.16	$33.16	79,134
2022-10-12	$32.14	$32.39	$31.84	$32.04	$32.04	68,031
2022-10-11	$32.06	$32.81	$31.74	$32.33	$32.33	72,636
2022-10-10	$32.36	$32.47	$31.73	$32.00	$32.00	107,486
2022-10-07	$33.01	$33.01	$31.90	$32.03	$32.03	62,851
2022-10-06	$32.93	$33.10	$32.30	$33.01	$33.01	89,880
2022-10-05	$33.55	$33.62	$32.83	$32.94	$32.94	77,930
2022-10-04	$33.35	$34.18	$33.35	$33.73	$33.73	122,322
2022-10-03	$32.53	$33.37	$32.31	$33.09	$33.09	136,615
2022-09-30	$32.11	$33.20	$32.11	$32.17	$32.17	113,559
2022-09-29	$32.42	$32.42	$31.59	$32.31	$32.31	75,015
2022-09-28	$32.25	$33.03	$32.21	$32.77	$32.77	80,328
2022-09-27	$31.91	$32.26	$31.26	$31.93	$31.93	106,818
2022-09-26	$32.01	$32.31	$31.62	$31.89	$31.89	90,459
2022-09-23	$32.65	$32.65	$31.62	$31.96	$31.96	112,092
2022-09-22	$33.04	$33.04	$32.27	$32.75	$32.75	88,179
2022-09-21	$32.91	$33.24	$32.37	$32.77	$32.77	118,570
2022-09-20	$33.42	$33.42	$32.56	$32.64	$32.64	105,955
2022-09-19	$32.67	$33.77	$32.67	$33.70	$33.70	103,335
2022-09-16	$33.53	$33.53	$32.72	$33.00	$33.00	295,730
2022-09-15	$33.93	$34.31	$33.56	$33.79	$33.79	86,038
2022-09-14	$34.12	$34.50	$33.70	$34.21	$34.21	102,315
2022-09-13	$34.25	$34.73	$34.19	$34.37	$34.37	84,018
2022-09-12	$34.57	$35.03	$34.50	$34.77	$34.77	67,065
2022-09-09	$33.44	$35.57	$33.44	$34.70	$34.70	116,344
2022-09-08	$32.67	$32.76	$32.20	$32.44	$32.44	68,099
2022-09-07	$32.51	$33.16	$32.03	$32.95	$32.95	68,248
2022-09-06	$32.61	$32.69	$32.01	$32.28	$32.28	94,329
2022-09-02	$34.00	$34.04	$32.55	$32.72	$32.72	73,318
2022-09-01	$34.50	$34.96	$33.86	$34.02	$34.02	61,936
2022-08-31	$34.99	$35.19	$34.50	$34.59	$34.59	96,649
2022-08-30	$35.21	$35.33	$34.35	$34.81	$34.81	60,446
2022-08-29	$35.20	$35.39	$34.95	$34.98	$34.98	38,236
2022-08-26	$36.48	$36.48	$35.54	$35.55	$35.55	59,717
2022-08-25	$36.52	$36.78	$36.43	$36.68	$36.68	43,307
2022-08-24	$36.66	$36.66	$36.19	$36.39	$36.39	32,014
2022-08-23	$36.93	$37.08	$36.26	$36.42	$36.42	50,381
2022-08-22	$37.10	$37.10	$36.60	$36.78	$36.78	60,933
2022-08-19	$37.68	$37.86	$37.19	$37.33	$37.33	98,192
2022-08-18	$37.53	$37.92	$37.09	$37.92	$37.92	69,415
2022-08-17	$37.43	$37.44	$37.08	$37.32	$37.32	71,069
2022-08-16	$37.55	$38.03	$37.47	$37.75	$37.75	43,600
2022-08-15	$37.07	$37.92	$36.86	$37.77	$37.77	52,634
2022-08-12	$36.89	$37.57	$36.63	$37.42	$37.42	45,399
2022-08-11	$36.42	$37.15	$36.42	$36.88	$36.88	42,132
2022-08-10	$36.20	$36.34	$35.98	$36.24	$36.24	31,851
2022-08-09	$36.04	$36.04	$35.13	$35.70	$35.70	68,681
2022-08-08	$35.54	$36.23	$35.54	$36.13	$36.13	45,922
2022-08-05	$35.21	$35.62	$35.12	$35.61	$35.61	41,627
2022-08-04	$36.55	$36.65	$35.16	$35.27	$35.27	88,160
2022-08-03	$36.47	$37.12	$35.97	$36.55	$36.55	52,907
2022-08-02	$37.50	$37.50	$36.35	$36.42	$36.42	46,263
2022-08-01	$37.19	$37.69	$36.63	$37.44	$37.44	64,102
2022-07-29	$36.99	$37.50	$36.95	$37.16	$37.16	44,407
2022-07-28	$36.95	$37.22	$36.76	$37.12	$37.12	40,010
2022-07-27	$36.39	$36.83	$36.10	$36.77	$36.77	77,308
2022-07-26	$35.75	$36.45	$35.75	$36.10	$36.10	52,417
2022-07-25	$36.14	$36.36	$35.85	$35.98	$35.98	41,798
2022-07-22	$36.12	$36.85	$35.82	$36.15	$36.15	69,775
2022-07-21	$35.38	$36.24	$35.08	$36.21	$36.21	54,870
2022-07-20	$35.52	$36.04	$35.38	$35.95	$35.95	51,990
2022-07-19	$35.29	$36.12	$35.29	$36.04	$35.79	75,976
2022-07-18	$35.52	$35.93	$34.76	$34.85	$34.61	62,967
2022-07-15	$35.30	$35.65	$34.62	$35.39	$35.15	91,068
2022-07-14	$35.00	$35.01	$34.22	$34.81	$34.57	71,121
2022-07-13	$35.24	$35.75	$35.01	$35.06	$34.82	68,900
2022-07-12	$35.99	$36.39	$35.40	$35.52	$35.27	88,349
2022-07-11	$36.53	$37.00	$35.78	$35.90	$35.65	52,262
2022-07-08	$36.96	$36.96	$36.26	$36.59	$36.34	51,038
2022-07-07	$36.91	$37.35	$36.44	$36.78	$36.53	44,700
2022-07-06	$37.20	$37.20	$36.35	$36.61	$36.36	65,155
2022-07-05	$37.64	$37.64	$36.36	$37.18	$36.92	79,093
2022-07-01	$37.21	$38.06	$36.58	$37.89	$37.89	73,407
2022-06-30	$37.14	$37.65	$36.78	$37.32	$37.32	77,270
2022-06-29	$37.76	$37.76	$36.98	$37.49	$37.49	66,332
2022-06-28	$38.63	$39.08	$37.81	$37.90	$37.90	75,679
2022-06-27	$38.53	$39.25	$38.51	$38.68	$38.68	69,553
2022-06-24	$38.28	$38.73	$38.18	$38.34	$38.34	234,554
2022-06-23	$38.00	$38.38	$37.60	$38.25	$38.25	89,314
2022-06-22	$37.59	$38.60	$37.59	$38.17	$38.17	87,319
2022-06-21	$37.21	$38.39	$37.15	$37.87	$37.87	127,884
2022-06-17	$37.09	$37.63	$36.53	$37.19	$37.19	158,767
2022-06-16	$37.95	$37.95	$36.67	$36.80	$36.80	136,079
2022-06-15	$38.38	$38.92	$37.93	$38.25	$38.25	90,270
2022-06-14	$37.86	$38.24	$37.83	$37.97	$37.97	100,668
2022-06-13	$37.73	$39.05	$37.38	$38.14	$38.14	173,704
2022-06-10	$40.89	$40.98	$37.92	$38.08	$38.08	104,095
2022-06-09	$41.69	$42.15	$40.45	$41.47	$41.47	123,050
2022-06-08	$41.67	$42.00	$40.75	$41.19	$41.19	137,212
2022-06-07	$40.45	$41.02	$40.43	$40.72	$40.72	67,136
2022-06-06	$41.42	$41.42	$40.47	$40.88	$40.88	80,867
2022-06-03	$40.93	$41.29	$40.30	$41.08	$41.08	81,597
2022-06-02	$40.51	$40.83	$40.05	$40.60	$40.60	88,591
2022-06-01	$40.23	$40.45	$39.77	$40.16	$40.16	74,280
2022-05-31	$40.60	$40.97	$39.94	$39.99	$39.99	200,021
2022-05-27	$40.57	$41.25	$40.47	$40.84	$40.84	61,946
2022-05-26	$40.27	$40.74	$40.24	$40.49	$40.49	55,947
2022-05-25	$39.75	$40.32	$39.74	$40.23	$40.23	103,961
2022-05-24	$38.97	$39.86	$38.87	$39.72	$39.72	116,835
2022-05-23	$38.64	$39.55	$38.64	$38.91	$38.91	78,325
2022-05-20	$38.57	$38.86	$38.01	$38.59	$38.59	85,839
2022-05-19	$37.91	$38.92	$37.85	$38.47	$38.47	117,508
2022-05-18	$37.53	$39.01	$37.53	$38.19	$38.19	134,383
2022-05-17	$37.11	$37.90	$37.11	$37.62	$37.62	68,599
2022-05-16	$36.67	$37.06	$36.45	$36.90	$36.90	76,609
2022-05-13	$36.08	$36.93	$36.04	$36.66	$36.66	96,933
2022-05-12	$35.77	$36.01	$35.42	$35.86	$35.86	73,630
2022-05-11	$36.16	$36.50	$35.56	$35.66	$35.66	93,859
2022-05-10	$36.17	$36.88	$35.86	$35.92	$35.92	139,851
2022-05-09	$36.74	$36.84	$35.71	$35.90	$35.90	129,548
2022-05-06	$36.88	$37.08	$36.44	$36.93	$36.93	120,229
2022-05-05	$37.52	$37.52	$36.52	$36.89	$36.89	87,428
2022-05-04	$36.24	$37.80	$36.11	$37.69	$37.69	146,755
2022-05-03	$35.68	$36.35	$35.60	$36.08	$36.08	255,902
2022-05-02	$36.76	$37.21	$35.63	$35.81	$35.81	144,961
2022-04-29	$36.95	$37.20	$36.68	$36.78	$36.78	104,599
2022-04-28	$36.69	$37.21	$36.10	$36.95	$36.95	96,934
2022-04-27	$36.66	$37.13	$36.05	$36.48	$36.48	110,230
2022-04-26	$36.86	$37.08	$36.29	$36.36	$36.36	117,087
2022-04-25	$36.92	$37.18	$36.38	$36.95	$36.95	109,086
2022-04-22	$36.67	$37.27	$36.67	$36.85	$36.85	102,644
2022-04-21	$37.29	$37.37	$36.61	$36.91	$36.91	101,176
2022-04-20	$37.13	$37.68	$36.90	$36.99	$36.99	246,159
2022-04-19	$36.95	$37.73	$36.71	$37.17	$36.92	103,174
2022-04-18	$36.78	$37.15	$36.47	$36.90	$36.65	86,809
2022-04-14	$39.95	$39.99	$36.81	$36.99	$36.74	204,734
2022-04-13	$40.03	$40.04	$39.24	$39.69	$39.42	67,296
2022-04-12	$39.96	$40.18	$39.50	$39.81	$39.54	75,967
2022-04-11	$39.93	$40.12	$39.51	$39.62	$39.35	32,988
2022-04-08	$39.98	$40.27	$39.85	$39.96	$39.69	62,539
2022-04-07	$39.49	$40.12	$39.42	$40.09	$39.82	52,169
2022-04-06	$39.48	$39.86	$39.21	$39.49	$39.22	61,321
2022-04-05	$40.13	$40.28	$39.55	$39.72	$39.45	68,383
2022-04-04	$40.42	$40.53	$39.60	$40.29	$40.02	50,242
2022-04-01	$40.40	$40.86	$39.98	$40.43	$40.16	72,609
2022-03-31	$40.31	$40.87	$40.31	$40.59	$40.32	69,810
2022-03-30	$40.73	$41.11	$40.28	$40.32	$40.05	50,432
2022-03-29	$39.97	$40.72	$39.78	$40.57	$40.30	145,663
2022-03-28	$40.00	$40.25	$39.70	$40.07	$39.80	104,583
2022-03-25	$39.98	$40.45	$39.75	$40.06	$39.79	116,461
2022-03-24	$39.93	$40.12	$39.67	$39.88	$39.61	60,928
2022-03-23	$39.84	$40.13	$39.66	$39.76	$39.49	72,362
2022-03-22	$40.30	$40.48	$39.81	$40.00	$39.73	74,442
2022-03-21	$40.68	$41.37	$40.16	$40.29	$40.02	95,945
2022-03-18	$40.47	$41.01	$39.99	$40.48	$40.21	348,950
2022-03-17	$39.89	$40.65	$39.62	$40.65	$40.38	76,461
2022-03-16	$40.59	$40.75	$39.74	$40.12	$39.85	75,988
2022-03-15	$40.43	$40.82	$39.75	$40.44	$40.17	92,683
2022-03-14	$40.82	$40.82	$40.24	$40.38	$40.11	53,382
2022-03-11	$41.09	$41.22	$40.48	$40.68	$40.41	57,750
2022-03-10	$39.87	$41.06	$39.87	$40.95	$40.68	46,102
2022-03-09	$40.31	$40.60	$40.00	$40.11	$39.84	43,068
2022-03-08	$40.66	$41.14	$39.79	$40.39	$40.12	159,392
2022-03-07	$40.53	$41.47	$40.40	$40.75	$40.48	50,750
2022-03-04	$39.79	$40.44	$39.79	$40.25	$39.98	111,394
2022-03-03	$39.63	$40.27	$39.52	$40.15	$39.88	91,292
2022-03-02	$38.30	$39.56	$38.30	$39.39	$39.13	51,388
2022-03-01	$38.80	$39.09	$38.03	$38.31	$38.05	77,415
2022-02-28	$38.42	$39.22	$38.24	$38.89	$38.63	102,259
2022-02-25	$38.72	$39.28	$38.37	$38.71	$38.45	71,489
2022-02-24	$37.60	$38.97	$37.45	$38.86	$38.60	95,099
2022-02-23	$37.98	$38.37	$37.59	$37.96	$37.71	90,299
2022-02-22	$38.52	$38.54	$37.58	$37.75	$37.50	55,651
2022-02-18	$38.53	$39.15	$38.17	$38.52	$38.26	88,625
2022-02-17	$38.61	$38.88	$38.26	$38.74	$38.48	53,927
2022-02-16	$38.05	$38.97	$38.05	$38.87	$38.61	74,444
2022-02-15	$38.32	$38.75	$38.00	$38.13	$37.87	70,288
2022-02-14	$38.27	$38.49	$37.75	$38.17	$37.91	94,437
2022-02-11	$37.74	$38.39	$37.63	$38.17	$37.91	85,468
2022-02-10	$37.75	$38.33	$37.41	$37.61	$37.36	86,399
2022-02-09	$39.08	$39.25	$38.04	$38.15	$37.89	89,167
2022-02-08	$38.22	$39.07	$38.11	$38.91	$38.65	117,754
2022-02-07	$37.46	$38.40	$37.21	$38.25	$37.99	101,785
2022-02-04	$38.06	$38.32	$37.20	$37.46	$37.21	109,284
2022-02-03	$38.05	$38.82	$38.05	$38.22	$37.96	114,556
2022-02-02	$37.95	$38.48	$37.50	$38.17	$37.91	87,122
2022-02-01	$37.41	$38.00	$37.22	$37.95	$37.70	174,404
2022-01-31	$38.94	$39.46	$37.02	$37.15	$36.90	427,550
2022-01-28	$38.73	$39.38	$38.04	$39.26	$39.00	196,010
2022-01-27	$38.62	$39.69	$38.43	$38.79	$38.53	138,061
2022-01-26	$39.14	$39.52	$37.96	$38.44	$38.18	146,176
2022-01-25	$38.22	$39.06	$37.83	$38.82	$38.56	150,998
2022-01-24	$37.06	$38.22	$36.60	$38.07	$37.81	90,466
2022-01-21	$37.69	$37.99	$37.28	$37.41	$37.16	112,076
2022-01-20	$38.52	$38.84	$37.58	$37.78	$37.53	116,180
2022-01-19	$39.39	$39.39	$38.04	$38.89	$38.37	123,816
2022-01-18	$39.50	$39.61	$39.05	$39.23	$38.71	76,580
2022-01-14	$39.01	$39.63	$38.80	$39.60	$39.08	67,657
2022-01-13	$39.33	$39.86	$39.16	$39.29	$38.77	33,167
2022-01-12	$39.24	$39.44	$38.75	$39.14	$38.62	88,108
2022-01-11	$39.10	$39.42	$38.47	$39.35	$38.83	60,719
2022-01-10	$39.29	$39.43	$38.86	$39.03	$38.51	44,979
2022-01-07	$39.45	$39.55	$39.07	$39.26	$38.74	79,785
2022-01-06	$39.43	$39.61	$38.84	$39.45	$38.93	58,071
2022-01-05	$40.04	$40.61	$39.07	$39.12	$38.60	63,929
2022-01-04	$39.48	$40.47	$39.48	$39.98	$39.45	63,773
2022-01-03	$38.62	$39.42	$38.25	$39.37	$38.85	89,177
2021-12-31	$38.44	$38.78	$38.15	$38.69	$38.18	74,345
2021-12-30	$38.39	$38.64	$38.05	$38.29	$37.78	56,436
2021-12-29	$38.50	$38.94	$38.16	$38.43	$37.92	50,425
2021-12-28	$38.13	$38.72	$38.13	$38.48	$37.97	44,685
2021-12-27	$38.05	$38.71	$37.36	$38.33	$37.82	103,338
2021-12-23	$38.11	$38.57	$38.03	$38.17	$37.66	69,974
2021-12-22	$37.18	$38.19	$37.18	$38.13	$37.63	58,084
2021-12-21	$37.09	$38.24	$37.09	$37.57	$37.07	93,726
2021-12-20	$37.10	$37.12	$36.60	$37.01	$36.52	125,834
2021-12-17	$37.95	$38.05	$37.24	$37.60	$37.10	157,531
2021-12-16	$37.67	$38.70	$37.50	$37.98	$37.48	129,622
2021-12-15	$37.15	$37.58	$36.65	$37.33	$36.84	98,011
2021-12-14	$37.05	$37.72	$36.97	$37.13	$36.64	152,290
2021-12-13	$37.51	$37.51	$36.81	$36.85	$36.36	135,576
2021-12-10	$38.80	$39.27	$37.48	$37.51	$37.01	90,745
2021-12-09	$41.57	$41.60	$38.50	$38.51	$38.00	171,241
2021-12-08	$40.72	$41.46	$40.03	$40.65	$40.11	47,845
2021-12-07	$41.31	$41.55	$40.62	$40.81	$40.27	48,370
2021-12-06	$40.98	$41.20	$40.41	$40.90	$40.36	61,674
2021-12-03	$39.77	$40.58	$39.56	$40.48	$39.94	64,301
2021-12-02	$38.86	$39.97	$38.57	$39.66	$39.13	139,117
2021-12-01	$39.93	$40.16	$38.64	$38.69	$38.18	111,946
2021-11-30	$39.66	$39.79	$39.07	$39.30	$38.78	127,862
2021-11-29	$40.72	$40.72	$39.86	$40.02	$39.49	105,648
2021-11-26	$40.65	$40.86	$40.02	$40.45	$39.91	47,876
2021-11-24	$42.12	$42.25	$41.53	$41.60	$41.05	63,566
2021-11-23	$42.53	$42.91	$42.17	$42.24	$41.68	49,572
2021-11-22	$42.42	$42.72	$42.07	$42.35	$41.79	94,683
2021-11-19	$42.57	$42.76	$42.15	$42.16	$41.60	84,287
2021-11-18	$43.64	$44.01	$42.86	$42.97	$42.40	60,777
2021-11-17	$44.38	$44.38	$43.48	$43.60	$43.02	69,618
2021-11-16	$44.76	$44.85	$44.20	$44.62	$44.03	63,397
2021-11-15	$45.24	$45.24	$44.42	$44.83	$44.24	53,615
2021-11-12	$45.17	$45.40	$44.92	$45.15	$44.55	71,593
2021-11-11	$45.24	$45.34	$44.67	$44.88	$44.29	142,427
2021-11-10	$45.42	$45.98	$45.16	$45.32	$44.72	60,775
2021-11-09	$45.77	$45.85	$45.28	$45.55	$44.95	88,638
2021-11-08	$46.24	$46.24	$45.41	$45.60	$45.00	61,801
2021-11-05	$44.26	$45.50	$44.21	$45.44	$44.84	57,601
2021-11-04	$43.57	$43.98	$43.20	$43.98	$43.40	75,561
2021-11-03	$42.60	$43.52	$42.55	$43.31	$42.74	47,941
2021-11-02	$42.12	$43.03	$41.64	$42.76	$42.19	66,306
2021-11-01	$41.41	$42.40	$41.41	$42.11	$41.55	85,512
2021-10-29	$41.95	$42.04	$41.11	$41.26	$40.71	69,819
2021-10-28	$42.16	$42.82	$41.82	$41.95	$41.39	78,690
2021-10-27	$43.68	$43.68	$42.01	$42.08	$41.52	77,655
2021-10-26	$43.79	$43.93	$43.11	$43.66	$43.08	67,368
2021-10-25	$44.31	$44.39	$43.55	$43.64	$43.06	62,894
2021-10-22	$44.35	$44.94	$44.01	$44.30	$43.71	84,164
2021-10-21	$44.65	$44.70	$43.96	$44.34	$43.75	29,574
2021-10-20	$44.13	$44.80	$43.58	$44.66	$44.07	32,249
2021-10-19	$44.38	$44.64	$43.99	$44.55	$43.72	45,998
2021-10-18	$44.36	$44.79	$44.05	$44.32	$43.49	39,159
2021-10-15	$44.67	$44.67	$43.82	$44.36	$43.53	186,336
2021-10-14	$43.90	$44.36	$43.90	$44.00	$43.18	42,487
2021-10-13	$43.89	$44.20	$43.62	$43.70	$42.88	49,115
2021-10-12	$43.62	$44.07	$43.55	$44.06	$43.23	58,381
2021-10-11	$43.78	$44.24	$43.39	$43.68	$42.86	57,750
2021-10-08	$44.04	$44.27	$43.50	$43.82	$43.00	56,903
2021-10-07	$44.30	$44.50	$43.90	$44.21	$43.38	40,273
2021-10-06	$43.85	$44.10	$43.43	$43.92	$43.10	33,087
2021-10-05	$44.11	$44.92	$43.65	$44.29	$43.46	51,029
2021-10-04	$44.40	$44.76	$43.73	$44.06	$43.23	89,795
2021-10-01	$43.86	$44.97	$43.00	$44.62	$43.78	50,195
2021-09-30	$44.19	$44.44	$43.55	$43.67	$42.85	67,463
2021-09-29	$44.16	$44.38	$43.83	$44.28	$43.45	36,072
2021-09-28	$44.56	$44.56	$44.00	$44.13	$43.30	42,680
2021-09-27	$44.11	$45.31	$44.11	$44.77	$43.93	27,360
2021-09-24	$44.07	$44.42	$43.65	$44.10	$43.27	40,808
2021-09-23	$43.92	$44.60	$43.59	$43.96	$43.14	39,815
2021-09-22	$44.00	$44.76	$43.35	$43.58	$42.76	67,509
2021-09-21	$44.29	$44.85	$43.26	$43.90	$43.08	62,276
2021-09-20	$43.41	$44.19	$43.00	$44.06	$43.23	63,446
2021-09-17	$43.34	$44.28	$42.82	$43.93	$43.11	188,521
2021-09-16	$43.68	$43.91	$43.01	$43.59	$42.77	51,202
2021-09-15	$43.01	$43.94	$42.91	$43.67	$42.85	65,287
2021-09-14	$44.44	$44.82	$42.97	$43.26	$42.45	64,815
2021-09-13	$44.95	$45.49	$44.26	$44.34	$43.51	56,888
2021-09-10	$47.34	$47.34	$44.69	$44.88	$44.04	102,076
2021-09-09	$48.56	$48.56	$46.35	$46.58	$45.71	54,602
2021-09-08	$48.10	$49.60	$47.17	$48.95	$48.03	86,763
2021-09-07	$47.30	$48.04	$46.88	$47.18	$46.30	38,012
2021-09-03	$47.19	$47.66	$46.71	$47.08	$46.20	48,250
2021-09-02	$46.71	$47.37	$46.26	$47.03	$46.15	60,280
2021-09-01	$46.30	$47.22	$45.65	$46.42	$45.55	81,701
2021-08-31	$45.35	$46.30	$45.04	$46.30	$45.43	92,688
2021-08-30	$45.81	$46.23	$44.95	$45.39	$44.54	55,137
2021-08-27	$44.90	$45.70	$44.66	$45.47	$44.62	49,360
2021-08-26	$45.04	$45.16	$44.56	$44.93	$44.09	37,195
2021-08-25	$45.16	$45.35	$44.77	$45.07	$44.23	47,456
2021-08-24	$45.77	$45.77	$44.89	$44.98	$44.14	28,194
2021-08-23	$44.72	$45.66	$44.56	$45.38	$44.53	51,319
2021-08-20	$44.73	$45.13	$44.31	$44.63	$43.79	90,001
2021-08-19	$44.42	$44.99	$44.05	$44.85	$44.01	30,584
2021-08-18	$45.15	$45.56	$44.32	$44.67	$43.83	19,812
2021-08-17	$45.13	$45.44	$44.15	$45.30	$44.45	25,475
2021-08-16	$45.30	$45.72	$44.76	$45.09	$44.25	30,559
2021-08-13	$46.40	$46.40	$45.21	$45.39	$44.54	27,419
2021-08-12	$45.94	$46.34	$45.74	$46.31	$45.44	35,742
2021-08-11	$45.71	$46.00	$45.07	$45.96	$45.10	35,214
2021-08-10	$44.39	$45.75	$44.39	$45.74	$44.88	35,633
2021-08-09	$44.77	$44.77	$44.31	$44.52	$43.69	63,470
2021-08-06	$45.09	$45.50	$44.60	$44.77	$43.93	43,957
2021-08-05	$44.40	$45.33	$44.40	$44.76	$43.92	49,783
2021-08-04	$44.80	$45.04	$44.04	$44.13	$43.30	33,914
2021-08-03	$44.67	$45.30	$44.51	$45.29	$44.44	43,313
2021-08-02	$45.05	$46.48	$44.64	$44.74	$43.90	48,331
2021-07-30	$45.13	$45.42	$44.72	$44.95	$44.11	39,782
2021-07-29	$44.82	$45.38	$44.75	$45.00	$44.16	48,467
2021-07-28	$44.27	$44.90	$43.72	$44.58	$43.74	45,117
2021-07-27	$43.55	$44.37	$43.48	$43.98	$43.16	43,559
2021-07-26	$44.22	$44.50	$43.77	$43.95	$43.13	43,022
2021-07-23	$44.21	$44.30	$43.81	$43.99	$43.17	23,964
2021-07-22	$44.70	$44.85	$43.92	$44.01	$43.19	32,252
2021-07-21	$45.07	$45.81	$44.47	$44.69	$43.85	47,683
2021-07-20	$44.75	$46.07	$44.53	$45.15	$44.06	80,277
2021-07-19	$45.46	$45.76	$44.50	$44.66	$43.58	91,010
2021-07-16	$47.04	$47.05	$46.00	$46.26	$45.14	199,594
2021-07-15	$46.11	$47.17	$45.87	$46.54	$45.41	133,305
2021-07-14	$45.72	$47.48	$45.72	$46.40	$45.28	99,451
2021-07-13	$46.07	$46.36	$45.36	$45.39	$44.29	47,866
2021-07-12	$45.88	$46.56	$45.71	$46.44	$45.32	45,744
2021-07-09	$46.18	$46.51	$46.08	$46.15	$45.03	36,232
2021-07-08	$46.06	$47.13	$45.51	$45.66	$44.56	40,936
2021-07-07	$46.28	$47.29	$46.28	$46.87	$45.74	34,056
2021-07-06	$47.68	$47.68	$45.91	$46.42	$45.30	45,796
2021-07-02	$47.80	$48.12	$47.40	$47.47	$46.32	64,543
2021-07-01	$48.11	$48.23	$47.44	$47.58	$46.43	46,494
2021-06-30	$47.21	$48.01	$47.20	$47.79	$46.63	40,891
2021-06-29	$47.73	$48.07	$47.27	$47.32	$46.18	43,557
2021-06-28	$47.92	$48.25	$47.35	$47.68	$46.53	47,551
2021-06-25	$48.06	$48.59	$47.89	$47.92	$46.76	164,561
2021-06-24	$47.14	$48.24	$47.00	$48.05	$46.89	115,091
2021-06-23	$46.05	$47.40	$46.05	$46.73	$45.60	76,165
2021-06-22	$46.09	$46.29	$45.50	$46.24	$45.12	50,796
2021-06-21	$46.81	$47.01	$46.11	$46.16	$45.04	63,980
2021-06-18	$46.77	$47.07	$45.76	$45.96	$44.85	98,710
2021-06-17	$47.73	$48.05	$47.07	$47.23	$46.09	69,658
2021-06-16	$47.77	$48.03	$47.51	$47.70	$46.55	64,272
2021-06-15	$48.11	$48.41	$47.80	$47.92	$46.76	41,253
2021-06-14	$48.15	$48.33	$47.87	$48.07	$46.91	39,893
2021-06-11	$48.71	$49.25	$47.66	$48.00	$46.84	94,403
2021-06-10	$49.46	$50.23	$48.47	$48.50	$47.33	97,922
2021-06-09	$53.03	$53.54	$49.07	$49.19	$48.00	196,293
2021-06-08	$48.65	$49.16	$47.79	$49.16	$47.97	153,505
2021-06-07	$47.63	$49.40	$47.63	$48.81	$47.63	146,891
2021-06-04	$48.89	$49.08	$48.00	$48.44	$47.27	160,400
2021-06-03	$48.28	$49.11	$47.96	$48.52	$47.35	146,328
2021-06-02	$49.82	$49.82	$48.60	$48.81	$47.63	81,795
2021-06-01	$49.35	$49.88	$49.03	$49.54	$48.34	36,833
2021-05-28	$49.70	$49.70	$48.77	$49.10	$47.91	23,467
2021-05-27	$49.67	$50.44	$49.30	$49.68	$48.48	53,163
2021-05-26	$48.50	$49.37	$47.71	$49.24	$48.05	46,910
2021-05-25	$50.32	$50.32	$48.34	$48.35	$47.18	33,875
2021-05-24	$48.50	$50.58	$48.00	$49.99	$48.78	101,749
2021-05-21	$48.67	$48.98	$47.99	$48.32	$47.15	73,568
2021-05-20	$48.36	$48.51	$47.80	$48.09	$46.93	34,560
2021-05-19	$48.62	$48.66	$46.96	$48.56	$47.39	51,920
2021-05-18	$49.45	$50.22	$49.01	$49.05	$47.86	43,503
2021-05-17	$49.07	$49.46	$48.75	$49.36	$48.17	63,617
2021-05-14	$48.94	$49.59	$48.78	$49.50	$48.30	37,883
2021-05-13	$47.47	$48.79	$47.47	$48.58	$47.40	44,740
2021-05-12	$48.55	$49.23	$47.02	$47.44	$46.29	63,593
2021-05-11	$48.50	$49.02	$48.40	$48.59	$47.41	30,904
2021-05-10	$50.14	$50.29	$49.01	$49.01	$47.82	36,189
2021-05-07	$50.27	$50.54	$49.56	$50.28	$49.06	47,730
2021-05-06	$49.87	$50.38	$49.73	$50.26	$49.04	37,596
2021-05-05	$50.19	$50.19	$49.20	$49.68	$48.48	42,200
2021-05-04	$50.90	$50.93	$49.99	$50.21	$49.00	44,550
2021-05-03	$50.23	$51.55	$50.15	$51.16	$49.92	85,039
2021-04-30	$49.29	$50.39	$49.19	$50.15	$48.94	80,151
2021-04-29	$49.37	$49.69	$48.87	$49.62	$48.42	51,213
2021-04-28	$49.49	$49.50	$48.70	$49.04	$47.85	37,796
2021-04-27	$50.15	$50.15	$49.21	$49.44	$48.24	57,556
2021-04-26	$51.33	$51.33	$49.84	$50.14	$48.93	59,033
2021-04-23	$50.91	$51.47	$50.28	$50.75	$49.52	56,212
2021-04-22	$52.29	$52.29	$50.68	$50.77	$49.54	81,823
2021-04-21	$52.64	$53.23	$51.81	$52.35	$51.08	112,990
2021-04-20	$52.77	$53.29	$52.13	$53.26	$51.72	170,829
2021-04-19	$54.40	$54.59	$52.78	$52.88	$51.36	182,054
2021-04-16	$53.79	$54.99	$53.32	$54.60	$53.03	97,011
2021-04-15	$54.20	$54.96	$52.94	$53.27	$51.73	113,698
2021-04-14	$53.50	$55.03	$53.10	$54.11	$52.55	59,259
2021-04-13	$53.37	$54.09	$52.85	$53.65	$52.10	56,688
2021-04-12	$53.62	$54.10	$52.72	$53.66	$52.11	54,553
2021-04-09	$52.93	$53.75	$52.50	$53.56	$52.02	75,295
2021-04-08	$53.57	$53.57	$52.27	$52.88	$51.36	102,260
2021-04-07	$54.24	$54.24	$52.87	$53.37	$51.83	55,648
2021-04-06	$54.73	$55.50	$53.97	$54.24	$52.68	67,489
2021-04-05	$55.08	$55.99	$54.02	$54.59	$53.02	99,712
2021-04-01	$54.00	$54.76	$53.37	$54.63	$53.05	88,296
2021-03-31	$52.44	$55.48	$52.44	$53.35	$51.81	209,609
2021-03-30	$50.98	$51.99	$50.74	$51.93	$50.43	67,955
2021-03-29	$50.19	$51.41	$50.19	$51.11	$49.64	87,251
2021-03-26	$51.11	$51.11	$49.83	$50.66	$49.20	59,444
2021-03-25	$49.67	$50.90	$49.39	$50.71	$49.25	118,809
2021-03-24	$51.47	$52.72	$50.00	$50.01	$48.57	108,445
2021-03-23	$52.17	$52.45	$50.56	$50.92	$49.45	82,721
2021-03-22	$52.75	$53.28	$52.01	$52.77	$51.25	74,085
2021-03-19	$51.90	$52.87	$50.58	$52.67	$51.15	321,321
2021-03-18	$52.69	$53.15	$51.72	$51.79	$50.30	78,583
2021-03-17	$53.11	$53.11	$52.02	$52.86	$51.34	89,284
2021-03-16	$53.42	$53.70	$52.07	$53.05	$51.52	67,725
2021-03-15	$54.38	$54.40	$53.00	$53.53	$51.99	70,056
2021-03-12	$53.78	$55.37	$53.72	$54.52	$52.95	98,566
2021-03-11	$53.46	$53.94	$52.13	$53.74	$52.19	89,774
2021-03-10	$52.05	$53.13	$51.88	$53.07	$51.54	73,262
2021-03-09	$51.72	$52.35	$51.35	$51.71	$50.22	69,194
2021-03-08	$51.21	$52.02	$50.65	$51.69	$50.20	82,157
2021-03-05	$50.44	$51.15	$49.39	$50.93	$49.46	125,151
2021-03-04	$51.72	$52.47	$48.79	$49.71	$48.28	90,489
2021-03-03	$51.53	$52.49	$51.27	$51.68	$50.19	81,112
2021-03-02	$51.95	$52.12	$51.22	$51.33	$49.85	193,077
2021-03-01	$50.91	$52.48	$50.91	$52.24	$50.73	123,252
2021-02-26	$50.73	$51.59	$49.77	$50.02	$48.58	93,069
2021-02-25	$50.96	$51.95	$50.07	$50.87	$49.40	129,273
2021-02-24	$49.91	$51.28	$49.66	$51.26	$49.78	132,231
2021-02-23	$48.90	$49.95	$48.43	$49.45	$48.02	101,638
2021-02-22	$48.68	$49.36	$48.19	$49.36	$47.94	130,952
2021-02-19	$49.23	$49.49	$48.02	$48.50	$47.10	75,476
2021-02-18	$45.88	$49.79	$45.76	$49.14	$47.72	173,924
2021-02-17	$44.34	$46.44	$44.30	$46.04	$44.71	105,131
2021-02-16	$45.37	$45.39	$44.29	$44.29	$43.01	80,547
2021-02-12	$44.81	$45.18	$44.61	$44.87	$43.58	68,576
2021-02-11	$45.21	$45.91	$44.63	$45.00	$43.70	90,239
2021-02-10	$45.93	$46.05	$45.20	$45.21	$43.91	61,698
2021-02-09	$46.09	$46.59	$45.63	$46.00	$44.67	47,559
2021-02-08	$45.10	$46.24	$45.10	$46.09	$44.76	75,227
2021-02-05	$45.02	$45.08	$44.25	$44.89	$43.60	73,289
2021-02-04	$43.95	$44.88	$43.51	$44.71	$43.42	83,788
2021-02-03	$44.00	$44.76	$43.51	$44.03	$42.76	78,838
2021-02-02	$43.90	$44.18	$43.29	$44.00	$42.73	48,708
2021-02-01	$43.44	$44.16	$42.84	$43.37	$42.12	89,489
2021-01-29	$43.06	$43.90	$42.35	$43.23	$41.98	108,969
2021-01-28	$43.41	$43.50	$42.83	$42.84	$41.60	99,741
2021-01-27	$42.85	$43.34	$41.37	$43.05	$41.81	131,578
2021-01-26	$44.34	$44.54	$43.29	$43.38	$42.13	52,317
2021-01-25	$44.58	$44.58	$43.35	$44.00	$42.73	93,161
2021-01-22	$44.35	$44.96	$44.00	$44.86	$43.57	86,307
2021-01-21	$45.55	$46.17	$44.50	$44.53	$43.25	107,443
2021-01-20	$45.64	$46.94	$44.67	$45.43	$44.12	56,950
2021-01-19	$46.47	$46.47	$45.52	$45.63	$44.31	53,737
2021-01-15	$46.30	$46.39	$45.78	$45.90	$44.58	61,360
2021-01-14	$47.41	$47.72	$46.97	$47.03	$45.67	79,106
2021-01-13	$47.25	$47.54	$46.28	$47.00	$45.64	117,933
2021-01-12	$46.11	$47.23	$46.03	$47.19	$45.83	83,094
2021-01-11	$45.27	$45.97	$45.11	$45.73	$44.41	47,387
2021-01-08	$46.71	$46.75	$45.34	$45.94	$44.62	42,723
2021-01-07	$46.99	$47.28	$46.25	$46.63	$45.29	75,117
2021-01-06	$44.82	$47.68	$44.82	$46.69	$45.34	127,008
2021-01-05	$44.40	$44.89	$43.78	$43.98	$42.71	87,173
2021-01-04	$44.81	$45.17	$43.81	$44.18	$42.91	125,710
2020-12-31	$44.80	$44.80	$44.02	$44.49	$43.21	61,750
2020-12-30	$44.67	$45.29	$44.49	$44.85	$43.56	54,368
2020-12-29	$44.94	$45.24	$44.10	$44.67	$43.38	86,317
2020-12-28	$44.64	$44.99	$44.17	$44.77	$43.48	78,170
2020-12-24	$44.45	$44.61	$44.12	$44.22	$42.95	28,024
2020-12-23	$43.82	$44.59	$43.82	$44.24	$42.96	76,952
2020-12-22	$43.39	$44.17	$43.11	$43.83	$42.57	85,333
2020-12-21	$44.25	$44.55	$43.23	$43.35	$42.10	103,675
2020-12-18	$45.10	$45.72	$44.28	$44.82	$43.53	263,987
2020-12-17	$46.27	$46.53	$45.67	$46.09	$43.55	117,564
2020-12-16	$46.54	$47.00	$45.51	$46.20	$43.65	138,719
2020-12-15	$46.29	$47.52	$46.01	$46.65	$44.08	140,797
2020-12-14	$47.34	$48.26	$45.70	$45.75	$43.23	143,937
2020-12-11	$48.47	$49.36	$46.53	$46.77	$44.19	194,246
2020-12-10	$54.14	$54.50	$48.44	$48.99	$46.29	189,638
2020-12-09	$50.00	$51.33	$49.16	$49.22	$46.50	101,616
2020-12-08	$48.99	$51.00	$48.99	$50.36	$47.58	88,596
2020-12-07	$49.70	$49.87	$49.01	$49.38	$46.66	60,331
2020-12-04	$49.14	$49.80	$48.80	$49.60	$46.86	74,181
2020-12-03	$48.19	$49.51	$47.21	$48.95	$46.25	85,446
2020-12-02	$47.52	$48.72	$47.21	$48.04	$45.39	91,318
2020-12-01	$46.59	$47.74	$46.25	$47.39	$44.77	272,141
2020-11-30	$47.21	$47.21	$45.90	$45.99	$43.45	135,444
2020-11-27	$46.68	$47.50	$46.68	$47.30	$44.69	86,914
2020-11-25	$47.44	$47.76	$46.35	$46.89	$44.30	139,961
2020-11-24	$47.48	$48.57	$47.10	$48.06	$45.41	137,908
2020-11-23	$46.94	$47.35	$46.54	$46.97	$44.38	72,622
2020-11-20	$47.63	$47.63	$46.68	$46.78	$44.20	69,684
2020-11-19	$48.06	$48.94	$47.76	$48.16	$45.50	65,186
2020-11-18	$49.59	$50.01	$48.28	$48.29	$45.63	91,903
2020-11-17	$47.87	$49.57	$47.67	$49.22	$46.50	59,638
2020-11-16	$47.56	$48.71	$47.20	$48.37	$45.70	74,358
2020-11-13	$46.50	$47.35	$46.24	$46.62	$44.05	79,083
2020-11-12	$45.32	$46.48	$45.06	$46.40	$43.84	64,125
2020-11-11	$45.70	$45.71	$44.70	$45.63	$43.11	76,473
2020-11-10	$44.14	$45.96	$43.83	$45.67	$43.15	77,652
2020-11-09	$43.25	$45.48	$43.25	$43.78	$41.36	86,877
2020-11-06	$43.79	$43.85	$43.01	$43.25	$40.86	52,830
2020-11-05	$42.65	$43.82	$42.65	$43.51	$41.11	76,403
2020-11-04	$42.58	$42.75	$41.35	$42.42	$40.08	94,330
2020-11-03	$42.52	$43.51	$42.35	$43.24	$40.85	85,883
2020-11-02	$41.65	$42.00	$41.14	$41.99	$39.67	73,236
2020-10-30	$41.68	$41.96	$40.87	$41.19	$38.92	95,616
2020-10-29	$40.94	$41.74	$40.69	$41.68	$39.38	71,384
2020-10-28	$40.23	$41.33	$40.03	$41.05	$38.78	99,725
2020-10-27	$41.39	$41.39	$40.67	$41.17	$38.90	45,069
2020-10-26	$41.63	$42.01	$40.82	$41.23	$38.95	43,413
2020-10-23	$41.43	$42.18	$41.40	$42.16	$39.83	49,236
2020-10-22	$40.74	$41.15	$40.47	$41.00	$38.74	103,068
2020-10-21	$41.51	$41.82	$40.67	$40.72	$38.47	75,681
2020-10-20	$41.80	$42.51	$41.63	$41.96	$39.40	51,215
2020-10-19	$42.46	$42.72	$41.62	$41.75	$39.21	86,625
2020-10-16	$41.94	$43.11	$41.72	$42.33	$39.75	124,807
2020-10-15	$41.79	$42.40	$41.79	$42.00	$39.44	115,894
2020-10-14	$42.79	$43.03	$42.34	$42.42	$39.83	70,270
2020-10-13	$43.16	$43.86	$42.15	$42.37	$39.79	192,893
2020-10-12	$43.85	$44.04	$43.04	$43.34	$40.70	71,956
2020-10-09	$44.19	$44.77	$43.58	$43.86	$41.19	51,965
2020-10-08	$44.29	$44.73	$43.91	$44.16	$41.47	80,303
2020-10-07	$43.88	$45.28	$43.88	$44.17	$41.48	148,199
2020-10-06	$44.40	$44.94	$43.53	$43.84	$41.17	80,100
2020-10-05	$42.69	$44.33	$42.65	$44.20	$41.51	93,005
2020-10-02	$41.31	$42.38	$41.28	$42.10	$39.53	120,565
2020-10-01	$41.93	$42.14	$41.61	$41.82	$39.27	68,816
2020-09-30	$41.79	$42.62	$41.56	$41.91	$39.36	78,429
2020-09-29	$42.38	$42.38	$41.25	$41.79	$39.24	56,595
2020-09-28	$42.01	$43.02	$41.74	$42.50	$39.91	69,132
2020-09-25	$41.49	$42.14	$41.49	$41.64	$39.10	71,317
2020-09-24	$42.48	$42.48	$41.28	$41.88	$39.33	93,149
2020-09-23	$42.57	$43.02	$42.34	$42.52	$39.93	111,636
2020-09-22	$44.10	$44.10	$42.75	$42.90	$40.29	70,501
2020-09-21	$44.13	$44.28	$42.01	$42.73	$40.13	81,877
2020-09-18	$45.94	$46.34	$44.38	$44.94	$42.20	136,335
2020-09-17	$46.87	$47.88	$45.80	$45.94	$43.14	73,825
2020-09-16	$45.59	$47.88	$45.59	$47.28	$44.40	112,386
2020-09-15	$44.76	$45.97	$44.02	$45.59	$42.81	97,734
2020-09-14	$42.55	$44.49	$42.55	$44.40	$41.69	77,254
2020-09-11	$43.43	$43.82	$42.05	$42.36	$39.78	59,890
2020-09-10	$45.87	$45.90	$43.19	$43.31	$40.67	149,099
2020-09-09	$41.70	$42.64	$41.29	$41.88	$39.33	74,674
2020-09-08	$42.05	$42.09	$41.15	$41.41	$38.89	46,266
2020-09-04	$43.36	$43.36	$41.84	$42.28	$39.70	74,073
2020-09-03	$43.52	$43.89	$42.49	$42.74	$40.14	83,862
2020-09-02	$42.59	$43.64	$42.59	$43.52	$40.87	55,042
2020-09-01	$42.17	$43.31	$41.95	$42.75	$40.14	131,525
2020-08-31	$42.82	$42.92	$42.19	$42.33	$39.75	86,903
2020-08-28	$43.07	$43.07	$42.44	$42.98	$40.36	54,087
2020-08-27	$42.70	$42.99	$42.39	$42.73	$40.13	47,765
2020-08-26	$42.45	$43.00	$42.35	$42.36	$39.78	63,972
2020-08-25	$43.06	$43.49	$42.09	$42.61	$40.01	40,837
2020-08-24	$42.51	$43.03	$42.15	$42.85	$40.24	57,558
2020-08-21	$42.38	$42.83	$41.57	$42.02	$39.46	102,057
2020-08-20	$42.91	$43.03	$42.09	$42.58	$39.98	55,828
2020-08-19	$43.42	$44.09	$43.22	$43.26	$40.62	45,570
2020-08-18	$44.15	$44.16	$43.33	$43.49	$40.84	48,795
2020-08-17	$44.32	$45.21	$44.02	$44.05	$41.37	41,756
2020-08-14	$44.12	$44.71	$43.78	$44.24	$41.54	49,072
2020-08-13	$44.74	$45.24	$44.18	$44.34	$41.64	50,563
2020-08-12	$45.99	$46.09	$44.75	$44.80	$42.07	47,376
2020-08-11	$45.59	$45.99	$45.38	$45.51	$42.74	61,663
2020-08-10	$45.14	$45.62	$45.00	$45.15	$42.40	50,395
2020-08-07	$43.74	$44.95	$43.74	$44.85	$42.12	55,434
2020-08-06	$43.74	$44.28	$43.74	$43.85	$41.18	32,729
2020-08-05	$44.06	$44.16	$43.27	$43.77	$41.10	47,748
2020-08-04	$43.22	$43.78	$43.15	$43.64	$40.98	50,795
2020-08-03	$43.44	$43.88	$43.24	$43.45	$40.80	72,047
2020-07-31	$42.78	$43.01	$41.99	$42.90	$40.29	68,998
2020-07-30	$43.69	$44.00	$42.56	$42.75	$40.14	66,852
2020-07-29	$44.28	$44.50	$43.93	$44.24	$41.54	59,591
2020-07-28	$44.38	$44.80	$43.84	$43.93	$41.25	71,505
2020-07-27	$44.73	$45.15	$44.35	$44.52	$41.81	60,880
2020-07-24	$45.90	$45.90	$44.55	$44.74	$42.01	67,956
2020-07-23	$45.77	$46.59	$45.60	$46.01	$43.21	109,295
2020-07-22	$46.10	$46.69	$45.80	$45.91	$43.11	74,218
2020-07-21	$47.23	$47.86	$46.86	$47.86	$43.75	123,020
2020-07-20	$47.11	$47.65	$46.63	$46.79	$42.77	84,433
2020-07-17	$46.25	$47.81	$46.01	$47.34	$43.28	151,204
2020-07-16	$46.48	$46.82	$46.12	$46.26	$42.29	94,576
2020-07-15	$46.12	$46.96	$45.74	$46.45	$42.46	133,987
2020-07-14	$44.61	$45.50	$44.61	$45.29	$41.40	72,551
2020-07-13	$45.00	$45.42	$44.27	$44.61	$40.78	109,675
2020-07-10	$43.26	$44.53	$43.26	$44.47	$40.65	88,410
2020-07-09	$44.00	$44.50	$43.23	$43.32	$39.60	84,449
2020-07-08	$44.70	$45.14	$43.86	$44.09	$40.31	78,706
2020-07-07	$44.19	$45.71	$44.19	$44.81	$40.96	130,674
2020-07-06	$45.53	$45.53	$44.38	$44.59	$40.76	111,671
2020-07-02	$46.45	$46.81	$44.66	$44.98	$41.12	145,867
2020-07-01	$47.22	$47.34	$45.42	$45.79	$41.86	158,809
2020-06-30	$47.28	$48.25	$47.15	$47.38	$43.31	165,601
2020-06-29	$47.49	$47.57	$46.52	$47.39	$43.32	162,722
2020-06-26	$45.94	$47.18	$43.86	$47.13	$43.08	506,082
2020-06-25	$42.08	$45.98	$41.98	$45.94	$42.00	280,217
2020-06-24	$41.31	$41.61	$40.53	$41.11	$37.58	111,364
2020-06-23	$42.14	$42.45	$41.31	$41.60	$38.03	75,771
2020-06-22	$41.90	$41.93	$40.96	$41.88	$38.29	89,471
2020-06-19	$42.65	$42.65	$41.35	$42.11	$38.50	169,208
2020-06-18	$41.89	$42.75	$41.75	$42.42	$38.78	116,992
2020-06-17	$42.69	$43.23	$42.08	$42.26	$38.63	108,352
2020-06-16	$42.35	$43.34	$41.76	$42.47	$38.82	129,682
2020-06-15	$39.30	$41.83	$39.15	$41.10	$37.57	162,972
2020-06-12	$42.00	$42.55	$39.42	$39.90	$36.48	158,835
2020-06-11	$42.08	$42.21	$40.81	$41.09	$37.56	181,642
2020-06-10	$43.00	$44.99	$41.82	$43.40	$39.67	237,237
2020-06-09	$42.39	$42.39	$40.58	$40.82	$37.32	130,523
2020-06-08	$41.74	$42.97	$41.56	$42.92	$39.24	192,916
2020-06-05	$40.41	$42.10	$40.31	$41.12	$37.59	166,106
2020-06-04	$38.95	$40.00	$38.88	$39.50	$36.11	127,774
2020-06-03	$38.58	$39.76	$38.47	$39.00	$35.65	207,398
2020-06-02	$37.14	$38.49	$37.14	$37.97	$34.71	226,716
2020-06-01	$36.99	$37.13	$36.63	$36.73	$33.58	232,771
2020-05-29	$37.18	$37.43	$36.66	$36.99	$33.81	144,013
2020-05-28	$37.33	$38.04	$36.80	$37.24	$34.04	216,722
2020-05-27	$38.61	$38.65	$36.62	$37.00	$33.82	316,126
2020-05-26	$38.27	$38.74	$37.70	$37.74	$34.50	103,232
2020-05-22	$37.42	$37.43	$36.71	$37.43	$34.22	40,109
2020-05-21	$37.19	$37.94	$36.66	$37.03	$33.85	108,482
2020-05-20	$37.92	$38.08	$36.87	$37.02	$33.84	159,107
2020-05-19	$37.07	$38.75	$36.43	$37.08	$33.90	160,580
2020-05-18	$35.24	$37.03	$35.24	$36.92	$33.75	142,916
2020-05-15	$32.71	$34.19	$32.71	$34.06	$31.14	210,630
2020-05-14	$33.06	$33.63	$32.40	$32.86	$30.04	213,271
2020-05-13	$34.33	$34.68	$33.20	$33.51	$30.63	108,508
2020-05-12	$34.78	$35.25	$34.25	$34.60	$31.63	152,530
2020-05-11	$35.38	$35.88	$34.60	$34.62	$31.65	156,591
2020-05-08	$35.80	$35.99	$35.27	$35.79	$32.72	150,999
2020-05-07	$35.41	$35.70	$34.30	$35.41	$32.37	93,007
2020-05-06	$35.87	$36.25	$34.67	$34.80	$31.81	97,491
2020-05-05	$35.90	$36.99	$35.81	$36.06	$32.96	272,085
2020-05-04	$36.09	$36.58	$34.67	$35.87	$32.79	110,064
2020-05-01	$37.50	$37.72	$36.14	$36.70	$33.55	149,214
2020-04-30	$38.12	$38.69	$37.45	$37.54	$34.32	173,041
2020-04-29	$38.83	$39.86	$38.32	$38.73	$35.41	249,039
2020-04-28	$37.19	$38.84	$37.19	$37.89	$34.64	491,719
2020-04-27	$35.60	$36.74	$35.52	$36.47	$33.34	503,134
2020-04-24	$35.73	$36.01	$35.18	$35.62	$32.56	335,150
2020-04-23	$36.81	$37.05	$35.48	$35.85	$32.77	153,438
2020-04-22	$37.90	$37.90	$35.92	$36.33	$33.21	192,943
2020-04-21	$38.05	$38.05	$36.55	$37.15	$33.96	103,945
2020-04-20	$36.92	$39.15	$36.25	$38.25	$34.73	129,293
2020-04-17	$34.72	$37.70	$34.25	$37.61	$34.15	304,827
2020-04-16	$34.61	$34.70	$32.80	$33.81	$30.70	363,779
2020-04-15	$34.87	$36.76	$34.11	$34.38	$31.22	209,282
2020-04-14	$37.69	$38.70	$36.56	$36.89	$33.50	100,213
2020-04-13	$37.86	$38.65	$36.82	$36.95	$33.55	64,167
2020-04-09	$37.14	$38.26	$35.21	$37.89	$34.41	193,713
2020-04-08	$33.52	$37.01	$33.52	$36.62	$33.25	145,187
2020-04-07	$37.30	$37.39	$33.36	$33.55	$30.47	192,558
2020-04-06	$36.40	$36.70	$34.55	$36.22	$32.89	125,941
2020-04-03	$34.94	$35.48	$33.52	$35.28	$32.04	110,785
2020-04-02	$35.36	$35.40	$33.14	$34.94	$31.73	174,797
2020-04-01	$33.67	$36.07	$33.33	$35.51	$32.24	289,671
2020-03-31	$35.20	$35.52	$34.24	$34.57	$31.39	182,186
2020-03-30	$35.40	$35.51	$34.50	$35.24	$32.00	146,606
2020-03-27	$36.08	$36.99	$34.64	$35.34	$32.09	140,648
2020-03-26	$38.84	$39.77	$36.23	$37.20	$33.78	144,213
2020-03-25	$39.73	$39.94	$37.42	$38.53	$34.99	104,364
2020-03-24	$39.67	$41.15	$36.46	$40.01	$36.33	144,403
2020-03-23	$38.10	$39.65	$36.06	$38.16	$34.65	121,089
2020-03-20	$42.10	$42.35	$36.29	$38.12	$34.61	228,467
2020-03-19	$38.20	$42.60	$38.20	$42.14	$38.27	131,229
2020-03-18	$38.99	$40.62	$35.42	$37.92	$34.43	171,741
2020-03-17	$37.18	$41.90	$37.01	$41.68	$37.85	230,536
2020-03-16	$37.90	$37.90	$34.12	$36.50	$33.14	232,588
2020-03-13	$33.66	$36.31	$33.50	$36.31	$32.97	169,547
2020-03-12	$32.51	$34.10	$29.91	$31.77	$28.85	220,491
2020-03-11	$36.50	$36.51	$34.62	$35.40	$32.15	94,317
2020-03-10	$38.25	$39.66	$36.70	$37.55	$34.10	172,379
2020-03-09	$38.50	$38.99	$34.96	$36.65	$33.28	137,690
2020-03-06	$39.63	$41.09	$39.63	$40.99	$37.22	102,127
2020-03-05	$41.52	$41.90	$40.38	$40.60	$36.87	79,318
2020-03-04	$41.72	$42.74	$41.39	$42.72	$38.79	55,308
2020-03-03	$42.16	$42.91	$39.75	$41.01	$37.24	121,206
2020-03-02	$41.75	$42.73	$41.39	$42.39	$38.49	86,512
2020-02-28	$40.17	$41.78	$39.86	$41.73	$37.89	147,080
2020-02-27	$43.14	$43.50	$41.33	$41.48	$37.67	160,642
2020-02-26	$44.07	$44.98	$43.98	$44.07	$40.02	86,445
2020-02-25	$46.30	$46.54	$43.27	$43.75	$39.73	190,902
2020-02-24	$44.50	$46.22	$44.32	$46.15	$41.91	183,845
2020-02-21	$46.73	$46.77	$45.80	$46.00	$41.77	103,281
2020-02-20	$47.26	$47.73	$46.42	$46.85	$42.54	90,601
2020-02-19	$47.06	$47.63	$46.75	$47.36	$43.01	74,673
2020-02-18	$46.99	$47.18	$46.41	$47.00	$42.68	109,569
2020-02-14	$45.83	$47.00	$45.65	$46.74	$42.44	88,338
2020-02-13	$46.16	$46.24	$45.20	$45.76	$41.55	91,253
2020-02-12	$46.19	$46.37	$45.41	$46.16	$41.92	108,414
2020-02-11	$45.41	$46.99	$45.13	$45.94	$41.72	238,439
2020-02-10	$44.50	$45.04	$44.43	$45.03	$40.89	100,815
2020-02-07	$44.30	$44.63	$43.85	$44.43	$40.34	210,157
2020-02-06	$44.18	$44.40	$43.90	$44.27	$40.20	137,329
2020-02-05	$43.30	$44.34	$43.08	$44.18	$40.12	112,041
2020-02-04	$43.13	$43.19	$42.67	$43.00	$39.05	129,732
2020-02-03	$42.37	$42.78	$41.85	$42.56	$38.65	92,397
2020-01-31	$43.28	$43.28	$41.66	$42.11	$38.24	156,354
2020-01-30	$43.20	$43.66	$42.95	$43.36	$39.37	159,864
2020-01-29	$42.47	$43.42	$42.47	$43.39	$39.40	190,225
2020-01-28	$41.58	$42.49	$41.45	$42.36	$38.47	226,953
2020-01-27	$40.89	$41.88	$40.47	$41.44	$37.63	203,222
2020-01-24	$41.99	$42.36	$41.60	$41.67	$37.84	70,933
2020-01-23	$42.05	$42.54	$41.55	$42.12	$38.25	102,384
2020-01-22	$42.45	$42.50	$41.72	$42.30	$38.41	86,207
2020-01-21	$43.37	$43.37	$42.60	$42.79	$38.63	103,532
2020-01-17	$43.31	$43.96	$42.96	$43.37	$39.15	187,895
2020-01-16	$42.42	$43.31	$42.33	$43.11	$38.92	103,765
2020-01-15	$42.15	$42.54	$41.81	$42.09	$38.00	131,168
2020-01-14	$41.83	$42.22	$41.37	$42.10	$38.00	116,168
2020-01-13	$41.17	$41.85	$41.09	$41.80	$37.73	128,418
2020-01-10	$40.98	$41.36	$40.54	$41.33	$37.31	103,209
2020-01-09	$41.53	$41.53	$40.77	$40.96	$36.98	85,547
2020-01-08	$40.99	$41.53	$40.84	$41.15	$37.15	105,419
2020-01-07	$39.64	$42.17	$39.63	$40.99	$37.00	220,742
2020-01-06	$39.95	$40.39	$39.73	$39.84	$35.96	109,980
2020-01-03	$39.19	$40.22	$39.19	$40.18	$36.27	77,108
2020-01-02	$40.32	$40.32	$39.11	$39.64	$35.78	128,687
2019-12-31	$39.74	$40.61	$39.53	$40.14	$36.24	112,063
2019-12-30	$39.57	$40.66	$39.33	$39.95	$36.06	119,397
2019-12-27	$40.69	$40.74	$39.52	$39.67	$35.81	114,763
2019-12-26	$40.42	$41.36	$40.42	$40.69	$36.73	156,224
2019-12-24	$40.04	$40.62	$39.95	$40.47	$36.53	49,170
2019-12-23	$40.77	$40.92	$39.92	$40.15	$36.24	128,308
2019-12-20	$41.12	$41.19	$40.61	$40.90	$36.92	253,230
2019-12-19	$40.22	$41.14	$39.92	$40.95	$36.97	197,418
2019-12-18	$39.58	$41.15	$39.15	$40.44	$36.51	373,245
2019-12-17	$37.71	$38.87	$37.61	$38.05	$34.35	307,621
2019-12-16	$36.52	$38.31	$36.52	$37.62	$33.96	322,355
2019-12-13	$36.30	$36.30	$35.52	$36.26	$32.73	265,048
2019-12-12	$35.58	$36.73	$35.11	$36.61	$33.05	231,625
2019-12-11	$32.43	$36.23	$32.43	$35.84	$32.35	336,412
2019-12-10	$34.58	$34.67	$33.92	$34.10	$30.78	124,998
2019-12-09	$35.10	$35.28	$34.43	$34.55	$31.19	123,276
2019-12-06	$35.05	$35.23	$34.58	$35.00	$31.60	220,599
2019-12-05	$35.19	$36.08	$34.54	$34.78	$31.40	79,140
2019-12-04	$35.69	$36.03	$34.69	$34.90	$31.50	185,901
2019-12-03	$35.91	$36.14	$35.15	$35.69	$32.22	121,685
2019-12-02	$36.68	$36.81	$36.02	$36.10	$32.59	127,491
2019-11-29	$36.33	$36.91	$36.01	$36.64	$33.08	113,417
2019-11-27	$36.38	$36.99	$36.37	$36.44	$32.89	99,450
2019-11-26	$36.43	$36.96	$36.25	$36.48	$32.93	181,380
2019-11-25	$36.66	$36.87	$36.29	$36.46	$32.91	299,052
2019-11-22	$37.05	$37.05	$36.29	$36.49	$32.94	156,808
2019-11-21	$37.12	$37.32	$36.43	$36.89	$33.30	92,239
2019-11-20	$38.17	$38.32	$37.05	$37.06	$33.45	182,311
2019-11-19	$39.45	$39.58	$38.00	$38.29	$34.56	256,787
2019-11-18	$40.14	$40.37	$39.11	$39.35	$35.52	78,259
2019-11-15	$41.03	$41.16	$40.07	$40.21	$36.30	69,868
2019-11-14	$40.93	$41.26	$40.70	$40.81	$36.84	106,479
2019-11-13	$40.40	$41.25	$40.06	$41.18	$37.17	126,589
2019-11-12	$40.28	$41.20	$40.20	$40.78	$36.81	95,254
2019-11-11	$40.41	$40.60	$39.89	$40.36	$36.43	61,292
2019-11-08	$41.12	$41.12	$40.26	$40.80	$36.83	184,880
2019-11-07	$41.10	$41.55	$41.00	$41.33	$37.31	141,487
2019-11-06	$41.30	$41.33	$40.49	$40.84	$36.87	115,695
2019-11-05	$41.03	$41.50	$40.81	$41.36	$37.34	84,736
2019-11-04	$40.10	$40.99	$40.07	$40.78	$36.81	143,954
2019-11-01	$37.99	$40.18	$37.95	$40.08	$36.18	208,000
2019-10-31	$38.08	$38.13	$37.41	$37.85	$34.17	157,371
2019-10-30	$38.58	$38.58	$37.92	$38.33	$34.60	79,374
2019-10-29	$39.02	$39.10	$38.42	$38.59	$34.84	96,004
2019-10-28	$39.51	$39.67	$38.80	$39.05	$35.25	83,763
2019-10-25	$39.60	$39.92	$39.40	$39.54	$35.69	67,899
2019-10-24	$39.54	$39.73	$38.71	$39.71	$35.85	100,316
2019-10-23	$39.00	$39.92	$38.71	$39.52	$35.68	80,208
2019-10-22	$38.98	$39.06	$37.95	$38.82	$35.04	102,425
2019-10-21	$39.58	$39.83	$39.21	$39.38	$35.32	103,960
2019-10-18	$38.34	$39.72	$38.34	$39.09	$35.06	124,863
2019-10-17	$38.09	$38.74	$38.03	$38.57	$34.59	74,652
2019-10-16	$38.64	$38.85	$37.74	$37.95	$34.04	86,192
2019-10-15	$38.10	$38.97	$38.03	$38.73	$34.74	85,987
2019-10-14	$37.88	$38.23	$37.27	$38.13	$34.20	68,933
2019-10-11	$38.02	$38.63	$37.84	$37.92	$34.01	66,550
2019-10-10	$38.31	$38.65	$37.48	$37.54	$33.67	104,491
2019-10-09	$38.24	$38.29	$37.60	$38.08	$34.16	85,207
2019-10-08	$38.38	$38.40	$37.60	$38.01	$34.09	96,060
2019-10-07	$38.14	$38.79	$38.02	$38.61	$34.63	132,458
2019-10-04	$37.72	$38.38	$37.01	$38.23	$34.29	142,470
2019-10-03	$37.50	$38.04	$37.22	$37.69	$33.81	99,063
2019-10-02	$37.77	$37.77	$37.03	$37.69	$33.81	101,854
2019-10-01	$39.50	$39.84	$37.73	$37.98	$34.07	105,500
2019-09-30	$39.23	$39.76	$39.23	$39.29	$35.24	90,151
2019-09-27	$39.32	$39.89	$39.21	$39.33	$35.28	129,267
2019-09-26	$39.38	$39.56	$38.73	$39.38	$35.32	66,409
2019-09-25	$39.20	$39.46	$38.60	$39.36	$35.30	70,839
2019-09-24	$39.48	$39.58	$38.51	$39.20	$35.16	108,060
2019-09-23	$38.70	$39.33	$38.28	$39.33	$35.28	201,235
2019-09-20	$39.70	$39.95	$38.60	$38.80	$34.80	227,995
2019-09-19	$40.42	$40.64	$39.41	$39.76	$35.66	95,820
2019-09-18	$41.15	$41.15	$39.47	$40.40	$36.24	116,976
2019-09-17	$42.37	$42.39	$41.23	$41.40	$37.13	62,744
2019-09-16	$43.12	$43.46	$42.40	$42.53	$38.15	107,908
2019-09-13	$43.22	$43.47	$42.52	$43.20	$38.75	150,010
2019-09-12	$43.62	$43.62	$42.84	$43.09	$38.65	170,008
2019-09-11	$42.30	$43.78	$42.01	$43.73	$39.22	112,986
2019-09-10	$41.61	$42.81	$41.02	$42.31	$37.95	166,001
2019-09-09	$42.31	$42.40	$41.35	$41.54	$37.26	150,974
2019-09-06	$42.47	$42.60	$41.64	$42.06	$37.73	100,848
2019-09-05	$42.43	$42.93	$41.93	$42.36	$37.99	71,544
2019-09-04	$41.69	$41.91	$41.02	$41.75	$37.45	53,234
2019-09-03	$41.03	$41.65	$40.97	$41.34	$37.08	92,042
2019-08-30	$39.65	$42.26	$39.65	$41.31	$37.05	99,010
2019-08-29	$39.65	$39.96	$39.40	$39.47	$35.40	64,579
2019-08-28	$38.60	$39.31	$38.60	$39.26	$35.21	38,350
2019-08-27	$39.87	$39.99	$38.34	$38.68	$34.69	67,018
2019-08-26	$38.88	$39.89	$38.70	$39.70	$35.61	143,661
2019-08-23	$39.14	$39.35	$38.31	$38.60	$34.62	90,862
2019-08-22	$39.34	$39.71	$38.92	$39.24	$35.20	102,707
2019-08-21	$39.31	$39.38	$38.79	$39.24	$35.20	75,608
2019-08-20	$39.20	$39.20	$38.74	$39.04	$35.02	40,986
2019-08-19	$40.10	$40.41	$39.20	$39.30	$35.25	130,485
2019-08-16	$39.45	$40.36	$39.45	$39.79	$35.69	122,813
2019-08-15	$39.39	$39.69	$39.01	$39.33	$35.28	90,380
2019-08-14	$39.12	$39.39	$38.84	$39.16	$35.12	99,299
2019-08-13	$38.90	$39.84	$38.78	$39.22	$35.18	44,207
2019-08-12	$39.14	$39.72	$38.85	$39.06	$35.03	54,952
2019-08-09	$39.31	$39.75	$38.85	$39.38	$35.32	79,243
2019-08-08	$38.30	$39.83	$38.05	$39.40	$35.34	149,717
2019-08-07	$37.72	$38.42	$37.41	$38.05	$34.13	65,369
2019-08-06	$38.42	$38.98	$37.49	$38.04	$34.12	63,953
2019-08-05	$38.76	$38.83	$38.00	$38.36	$34.41	100,841
2019-08-02	$40.44	$40.44	$38.89	$39.21	$35.17	250,529
2019-08-01	$41.12	$41.42	$40.39	$40.62	$36.43	58,461
2019-07-31	$41.45	$41.98	$41.01	$41.15	$36.91	125,041
2019-07-30	$41.25	$41.54	$41.05	$41.38	$37.12	195,281
2019-07-29	$41.28	$41.57	$41.10	$41.30	$37.04	63,053
2019-07-26	$41.25	$41.45	$40.67	$41.34	$37.08	73,160
2019-07-25	$42.18	$42.36	$41.05	$41.17	$36.93	198,038
2019-07-24	$40.71	$42.42	$40.59	$42.05	$37.72	94,209
2019-07-23	$40.74	$41.17	$40.07	$40.94	$36.72	103,694
2019-07-22	$40.77	$40.79	$40.00	$40.63	$36.44	145,107
2019-07-19	$40.81	$41.50	$40.81	$40.88	$36.44	113,231
2019-07-18	$40.68	$41.17	$40.41	$40.92	$36.48	94,510
2019-07-17	$40.49	$40.98	$40.45	$40.80	$36.37	101,309
2019-07-16	$41.44	$41.77	$40.56	$40.65	$36.24	112,092
2019-07-15	$41.20	$41.45	$40.78	$41.44	$36.94	77,123
2019-07-12	$40.74	$41.61	$40.66	$41.13	$36.67	124,840
2019-07-11	$40.72	$43.99	$40.35	$40.91	$36.47	107,768
2019-07-10	$39.98	$40.42	$39.58	$40.37	$35.99	112,775
2019-07-09	$40.40	$40.59	$39.41	$39.84	$35.52	69,315
2019-07-08	$41.18	$41.68	$40.51	$40.53	$36.13	108,430
2019-07-05	$40.27	$41.30	$40.12	$41.20	$36.73	240,696
2019-07-03	$40.93	$40.93	$40.25	$40.37	$35.99	42,786
2019-07-02	$41.09	$41.13	$40.42	$40.91	$36.47	148,124
2019-07-01	$40.86	$41.60	$40.84	$41.08	$36.62	222,546
2019-06-28	$39.06	$40.83	$39.06	$40.56	$36.16	693,119
2019-06-27	$38.41	$39.10	$38.41	$39.09	$34.85	68,208
2019-06-26	$38.74	$38.91	$38.30	$38.40	$34.23	96,668
2019-06-25	$39.50	$39.53	$38.66	$38.69	$34.49	118,393
2019-06-24	$40.11	$40.47	$39.17	$39.55	$35.26	146,961
2019-06-21	$40.42	$40.62	$39.95	$40.09	$35.74	162,490
2019-06-20	$41.44	$41.54	$40.59	$40.65	$36.24	112,251
2019-06-19	$41.52	$41.63	$40.79	$41.13	$36.67	46,350
2019-06-18	$41.52	$42.20	$41.34	$41.64	$37.12	101,739
2019-06-17	$41.06	$41.61	$41.01	$41.31	$36.83	87,468
2019-06-14	$42.29	$42.44	$41.13	$41.17	$36.70	99,089
2019-06-13	$42.08	$42.92	$42.08	$42.37	$37.77	109,763
2019-06-12	$41.25	$42.34	$41.01	$42.01	$37.45	177,144
2019-06-11	$42.00	$42.67	$40.53	$41.31	$36.83	358,267
2019-06-10	$45.11	$45.22	$43.31	$43.83	$39.07	98,473
2019-06-07	$44.91	$45.32	$44.74	$45.10	$40.20	78,351
2019-06-06	$46.04	$46.04	$44.04	$44.61	$39.77	122,572
2019-06-05	$46.39	$46.54	$45.33	$46.06	$41.06	78,623
2019-06-04	$46.83	$47.04	$46.23	$46.38	$41.35	58,461
2019-06-03	$46.07	$46.48	$45.72	$46.37	$41.34	78,494
2019-05-31	$46.21	$46.46	$45.33	$45.93	$40.94	91,019
2019-05-30	$47.00	$47.52	$46.45	$46.62	$41.56	41,254
2019-05-29	$47.39	$47.49	$46.66	$46.99	$41.89	71,729
2019-05-28	$47.35	$47.62	$46.97	$47.39	$42.25	124,428
2019-05-24	$48.06	$48.30	$47.30	$47.35	$42.21	88,305
2019-05-23	$48.21	$48.21	$47.30	$47.76	$42.58	133,277
2019-05-22	$48.41	$49.38	$48.22	$48.49	$43.23	101,573
2019-05-21	$48.51	$49.20	$48.30	$48.63	$43.35	75,084
2019-05-20	$49.15	$49.15	$48.07	$48.19	$42.96	98,510
2019-05-17	$49.68	$50.00	$48.41	$49.39	$44.03	307,588
2019-05-16	$48.97	$50.92	$48.97	$50.87	$45.35	106,397
2019-05-15	$48.54	$49.24	$48.53	$48.91	$43.60	94,827
2019-05-14	$47.75	$49.49	$47.52	$48.92	$43.61	93,934
2019-05-13	$47.76	$47.98	$47.07	$47.64	$42.47	67,196
2019-05-10	$47.77	$48.65	$47.17	$48.56	$43.29	90,259
2019-05-09	$47.77	$48.27	$47.71	$48.13	$42.91	30,096
2019-05-08	$48.02	$48.63	$47.89	$48.14	$42.91	69,424
2019-05-07	$48.10	$49.75	$47.71	$48.02	$42.81	70,408
2019-05-06	$48.18	$48.87	$48.18	$48.62	$43.34	70,396
2019-05-03	$47.69	$48.85	$47.59	$48.82	$43.52	82,996
2019-05-02	$47.95	$48.30	$46.34	$47.49	$42.34	82,046
2019-05-01	$48.15	$48.97	$47.95	$48.11	$42.89	76,928
2019-04-30	$47.85	$48.02	$47.50	$47.82	$42.63	99,613
2019-04-29	$48.62	$48.62	$46.89	$47.94	$42.74	148,746
2019-04-26	$49.32	$49.49	$48.31	$48.66	$43.38	141,427
2019-04-25	$50.21	$50.21	$49.40	$49.41	$44.05	119,405
2019-04-24	$49.97	$50.68	$49.83	$50.39	$44.92	95,875
2019-04-23	$49.45	$50.15	$49.07	$50.04	$44.61	121,688
2019-04-22	$49.73	$49.83	$49.16	$49.45	$44.08	69,343
2019-04-18	$49.85	$50.24	$49.27	$50.02	$44.59	77,008
2019-04-17	$51.02	$51.02	$49.80	$50.25	$44.57	84,521
2019-04-16	$50.88	$51.27	$50.70	$50.73	$45.00	97,268
2019-04-15	$50.37	$51.29	$50.37	$51.00	$45.24	140,741
2019-04-12	$50.25	$50.60	$49.87	$50.30	$44.62	126,776
2019-04-11	$51.10	$51.23	$49.41	$50.00	$44.35	210,677
2019-04-10	$50.30	$50.84	$49.76	$50.59	$44.87	132,330
2019-04-09	$50.92	$51.10	$50.00	$50.27	$44.59	150,487
2019-04-08	$51.61	$51.63	$50.76	$51.13	$45.35	144,260
2019-04-05	$51.66	$51.95	$51.04	$51.88	$46.02	93,576
2019-04-04	$50.80	$51.57	$50.61	$51.52	$45.70	65,934
2019-04-03	$50.68	$50.88	$50.32	$50.65	$44.93	84,824
2019-04-02	$50.92	$50.92	$50.06	$50.41	$44.71	73,196
2019-04-01	$50.00	$50.91	$49.83	$50.77	$45.03	121,610
2019-03-29	$49.90	$50.12	$49.58	$49.95	$44.31	223,298
2019-03-28	$49.46	$50.04	$49.13	$50.00	$44.35	72,328
2019-03-27	$48.78	$49.46	$48.55	$49.37	$43.79	116,891
2019-03-26	$48.61	$49.12	$48.23	$48.84	$43.32	59,292
2019-03-25	$48.00	$48.85	$47.78	$48.30	$42.84	57,095
2019-03-22	$48.79	$48.91	$47.80	$48.11	$42.67	91,382
2019-03-21	$48.89	$49.65	$48.89	$49.03	$43.49	91,498
2019-03-20	$48.77	$49.40	$48.57	$48.89	$43.37	110,556
2019-03-19	$49.86	$50.00	$48.78	$48.83	$43.31	85,929
2019-03-18	$49.40	$49.79	$49.14	$49.71	$44.09	89,627
2019-03-15	$48.85	$49.81	$48.70	$49.34	$43.77	244,634
2019-03-14	$48.32	$48.70	$48.03	$48.22	$42.77	81,639
2019-03-13	$48.57	$48.98	$48.02	$48.26	$42.81	113,171
2019-03-12	$47.95	$48.69	$47.61	$48.38	$42.91	77,592
2019-03-11	$46.84	$48.03	$46.76	$47.95	$42.53	57,885
2019-03-08	$46.78	$47.01	$46.39	$46.98	$41.67	73,663
2019-03-07	$46.71	$47.30	$46.54	$47.08	$41.76	374,782
2019-03-06	$46.75	$48.05	$46.75	$46.86	$41.57	233,975
2019-03-05	$47.34	$47.43	$46.70	$46.90	$41.60	144,521
2019-03-04	$46.48	$47.50	$46.45	$47.45	$42.09	165,300
2019-03-01	$46.76	$47.42	$46.04	$46.57	$41.31	161,036
2019-02-28	$46.09	$47.19	$46.04	$46.50	$41.25	142,918
2019-02-27	$45.79	$46.55	$45.33	$46.23	$41.01	168,234
2019-02-26	$46.35	$46.51	$45.97	$45.98	$40.79	80,398
2019-02-25	$46.88	$47.18	$46.18	$46.21	$40.99	139,667
2019-02-22	$47.76	$48.16	$46.53	$46.69	$41.42	194,320
2019-02-21	$48.14	$48.26	$47.33	$47.78	$42.38	75,678
2019-02-20	$48.16	$49.01	$47.91	$48.37	$42.91	141,099
2019-02-19	$47.20	$48.34	$47.13	$48.20	$42.75	156,397
2019-02-15	$47.17	$47.35	$46.60	$47.33	$41.98	128,174
2019-02-14	$47.14	$47.37	$46.92	$46.95	$41.65	84,464
2019-02-13	$47.83	$48.13	$47.35	$47.52	$42.15	106,388
2019-02-12	$46.47	$47.84	$46.36	$47.81	$42.41	157,943
2019-02-11	$46.37	$46.37	$45.51	$46.30	$41.07	96,794
2019-02-08	$45.89	$46.46	$45.21	$46.37	$41.13	144,876
2019-02-07	$46.90	$46.90	$45.72	$46.23	$41.01	155,049
2019-02-06	$47.41	$47.66	$46.34	$47.00	$41.69	170,928
2019-02-05	$45.32	$47.54	$44.96	$47.41	$42.05	491,996
2019-02-04	$41.92	$41.96	$41.53	$41.62	$36.92	77,054
2019-02-01	$42.22	$42.25	$41.78	$42.00	$37.25	104,885
2019-01-31	$42.02	$42.64	$41.89	$42.22	$37.45	100,340
2019-01-30	$42.82	$42.82	$41.81	$42.17	$37.41	106,757
2019-01-29	$43.07	$43.45	$42.61	$42.80	$37.96	179,129
2019-01-28	$42.11	$43.35	$42.11	$43.05	$38.19	161,124
2019-01-25	$41.62	$42.38	$41.31	$42.33	$37.55	120,888
2019-01-24	$40.65	$41.62	$40.62	$41.60	$36.90	148,376
2019-01-23	$40.49	$40.98	$40.49	$40.75	$36.15	109,978
2019-01-22	$40.50	$41.10	$40.46	$40.72	$35.90	275,082
2019-01-18	$39.85	$40.96	$39.85	$40.69	$35.87	190,144
2019-01-17	$39.60	$39.96	$39.49	$39.75	$35.04	109,481
2019-01-16	$39.36	$39.96	$39.33	$39.67	$34.97	105,539
2019-01-15	$39.48	$39.73	$39.07	$39.35	$34.69	111,061
2019-01-14	$39.69	$40.07	$39.48	$39.52	$34.84	57,584
2019-01-11	$39.86	$40.56	$39.71	$39.90	$35.18	188,737
2019-01-10	$39.17	$40.33	$39.17	$40.27	$35.50	111,968
2019-01-09	$39.73	$39.78	$39.11	$39.49	$34.81	155,035
2019-01-08	$40.14	$40.24	$39.06	$39.53	$34.85	135,616
2019-01-07	$39.22	$39.91	$38.84	$39.69	$34.99	178,031
2019-01-04	$38.54	$39.42	$38.09	$39.26	$34.61	93,136
2019-01-03	$38.24	$38.92	$37.49	$38.09	$33.58	110,690
2019-01-02	$37.40	$38.71	$37.29	$38.42	$33.87	102,382
2018-12-31	$37.85	$37.99	$37.00	$37.84	$33.36	110,354
2018-12-28	$37.51	$38.42	$37.32	$37.66	$33.20	138,657
2018-12-27	$37.36	$37.87	$36.66	$37.59	$33.14	94,327
2018-12-26	$36.37	$37.91	$35.85	$37.86	$33.38	95,644
2018-12-24	$35.85	$36.69	$35.08	$36.40	$32.09	106,770
2018-12-21	$37.90	$38.06	$35.81	$35.92	$31.67	253,968
2018-12-20	$38.37	$38.58	$37.06	$37.85	$33.37	155,451
2018-12-19	$39.31	$39.78	$38.16	$38.36	$33.82	145,007
2018-12-18	$39.73	$40.56	$38.97	$39.19	$34.55	142,741
2018-12-17	$39.37	$40.32	$39.03	$39.61	$34.92	178,958
2018-12-14	$39.90	$40.72	$39.34	$39.61	$34.92	125,212
2018-12-13	$41.35	$41.35	$40.02	$40.09	$35.34	102,434
2018-12-12	$41.34	$42.00	$41.06	$41.19	$36.31	90,072
2018-12-11	$41.16	$41.42	$40.26	$40.86	$36.02	154,417
2018-12-10	$41.73	$41.96	$40.54	$40.73	$35.91	194,228
2018-12-07	$43.18	$43.23	$41.36	$42.01	$37.04	198,675
2018-12-06	$43.04	$44.30	$42.11	$43.47	$38.32	288,010
2018-12-04	$43.22	$43.83	$41.15	$41.43	$36.53	162,859
2018-12-03	$44.28	$44.68	$42.41	$43.16	$38.05	245,956
2018-11-30	$44.36	$44.60	$43.33	$43.47	$38.32	122,780
2018-11-29	$44.73	$45.17	$43.91	$44.46	$39.20	136,016
2018-11-28	$43.93	$44.94	$43.32	$44.76	$39.46	134,491
2018-11-27	$43.76	$44.00	$43.55	$43.85	$38.66	87,234
2018-11-26	$43.67	$44.94	$43.38	$43.88	$38.69	116,953
2018-11-23	$43.62	$43.88	$43.21	$43.40	$38.26	51,586
2018-11-21	$43.25	$44.39	$42.79	$43.94	$38.74	79,206
2018-11-20	$44.02	$44.35	$42.70	$43.08	$37.98	70,788
2018-11-19	$43.77	$45.94	$43.30	$44.61	$39.33	156,185
2018-11-16	$43.72	$43.89	$42.96	$43.87	$38.68	67,211
2018-11-15	$43.09	$44.33	$43.00	$43.94	$38.74	134,421
2018-11-14	$44.14	$44.50	$42.79	$43.19	$38.08	84,939
2018-11-13	$43.50	$44.36	$43.46	$43.75	$38.57	126,415
2018-11-12	$44.58	$44.60	$42.56	$43.25	$38.13	111,222
2018-11-09	$46.86	$46.94	$44.31	$44.64	$39.36	143,191
2018-11-08	$45.46	$47.53	$45.16	$46.83	$41.29	304,822
2018-11-07	$45.40	$45.82	$44.45	$45.46	$40.08	88,940
2018-11-06	$44.45	$45.36	$44.15	$45.26	$39.90	182,343
2018-11-05	$44.01	$45.34	$44.01	$44.45	$39.19	324,054
2018-11-02	$43.85	$44.46	$43.51	$44.21	$38.98	125,957
2018-11-01	$44.20	$44.43	$43.08	$43.55	$38.39	156,187
2018-10-31	$45.61	$45.84	$43.96	$44.02	$38.81	236,688
2018-10-30	$43.73	$45.44	$43.73	$45.35	$39.98	190,393
2018-10-29	$44.42	$44.75	$43.42	$43.82	$38.63	406,068
2018-10-26	$43.32	$44.61	$42.50	$43.88	$38.69	243,215
2018-10-25	$43.77	$44.43	$43.50	$43.80	$38.61	218,924
2018-10-24	$43.15	$45.06	$43.15	$43.59	$38.43	377,216
2018-10-23	$42.09	$43.41	$41.83	$43.13	$38.02	179,786
2018-10-22	$42.49	$43.52	$42.49	$42.96	$37.66	151,383
2018-10-19	$43.23	$43.62	$42.05	$42.22	$37.01	190,227
2018-10-18	$43.44	$44.08	$42.97	$43.05	$37.73	133,771
2018-10-17	$43.11	$43.80	$42.73	$43.62	$38.23	191,777
2018-10-16	$42.46	$43.40	$42.30	$43.33	$37.98	99,013
2018-10-15	$41.18	$42.49	$41.18	$42.18	$36.97	108,320
2018-10-12	$42.79	$42.90	$40.93	$41.18	$36.10	177,539
2018-10-11	$42.63	$43.80	$42.15	$42.29	$37.07	364,245
2018-10-10	$42.55	$43.20	$42.43	$42.84	$37.55	291,717
2018-10-09	$41.70	$42.76	$41.70	$42.66	$37.39	201,477
2018-10-08	$41.40	$42.07	$41.08	$41.79	$36.63	109,416
2018-10-05	$42.02	$42.11	$41.17	$41.47	$36.35	241,991
2018-10-04	$41.89	$42.23	$41.63	$42.09	$36.89	139,308
2018-10-03	$41.71	$42.13	$41.10	$42.07	$36.88	108,152
2018-10-02	$42.12	$42.34	$41.26	$41.62	$36.48	208,549
2018-10-01	$43.17	$43.34	$42.01	$42.20	$36.99	183,295
2018-09-28	$42.70	$43.10	$42.53	$43.00	$37.69	110,692
2018-09-27	$42.75	$43.00	$42.45	$42.70	$37.43	469,134
2018-09-26	$43.20	$43.25	$42.50	$42.65	$37.38	158,994
2018-09-25	$43.30	$43.40	$42.75	$43.15	$37.82	216,999
2018-09-24	$44.05	$44.05	$43.15	$43.40	$38.04	103,418
2018-09-21	$44.30	$44.60	$44.00	$44.05	$38.61	274,953
2018-09-20	$44.15	$44.85	$43.73	$44.15	$38.70	241,233
2018-09-19	$44.70	$45.10	$44.00	$44.00	$38.57	254,244
2018-09-18	$44.10	$44.90	$43.75	$44.80	$39.27	257,704
2018-09-17	$44.00	$44.35	$43.45	$44.15	$38.70	218,395
2018-09-14	$43.20	$44.05	$43.00	$44.00	$38.57	277,075
2018-09-13	$43.55	$43.90	$42.76	$43.35	$38.00	223,676
2018-09-12	$41.85	$43.40	$41.55	$43.10	$37.78	253,600
2018-09-11	$42.20	$42.40	$41.30	$41.80	$36.64	131,644
2018-09-10	$41.95	$42.90	$41.40	$42.25	$37.03	181,175
2018-09-07	$44.05	$44.05	$41.15	$41.50	$36.38	496,800
2018-09-06	$39.75	$45.60	$39.55	$45.40	$39.79	656,503
2018-09-05	$38.80	$39.70	$38.60	$38.70	$33.92	87,829
2018-09-04	$39.80	$39.80	$38.55	$38.80	$34.01	151,117
2018-08-31	$40.00	$40.05	$39.58	$39.80	$34.89	81,440
2018-08-30	$40.30	$40.45	$40.00	$40.10	$35.15	65,116
2018-08-29	$40.30	$40.55	$40.10	$40.35	$35.37	112,329
2018-08-28	$40.30	$40.41	$39.50	$40.10	$35.15	78,131
2018-08-27	$40.65	$40.85	$40.00	$40.25	$35.28	81,240
2018-08-24	$39.75	$40.85	$39.70	$40.50	$35.50	111,880
2018-08-23	$39.30	$39.95	$38.70	$39.75	$34.84	147,961
2018-08-22	$39.80	$39.95	$39.20	$39.30	$34.45	92,322
2018-08-21	$39.55	$40.30	$39.55	$39.95	$35.02	101,396
2018-08-20	$39.10	$39.70	$38.75	$39.50	$34.62	69,056
2018-08-17	$38.75	$39.45	$38.75	$39.10	$34.27	150,868
2018-08-16	$38.95	$39.15	$38.55	$38.85	$34.05	64,065
2018-08-15	$39.20	$39.55	$38.55	$38.65	$33.88	103,565
2018-08-14	$38.75	$39.50	$38.75	$39.45	$34.58	85,763
2018-08-13	$38.95	$39.50	$38.45	$38.65	$33.88	110,817
2018-08-10	$38.70	$39.30	$38.35	$39.00	$34.18	90,129
2018-08-09	$38.70	$39.15	$38.70	$38.80	$34.01	59,400
2018-08-08	$39.20	$39.40	$38.45	$38.65	$33.88	83,708
2018-08-07	$39.20	$39.60	$38.80	$39.35	$34.49	104,618
2018-08-06	$39.30	$39.80	$39.10	$39.20	$34.36	75,663
2018-08-03	$39.35	$39.90	$38.60	$39.15	$34.32	111,903
2018-08-02	$38.65	$39.90	$38.55	$39.50	$34.62	121,152
2018-08-01	$38.35	$38.90	$37.85	$38.80	$34.01	178,534
2018-07-31	$38.55	$38.70	$37.90	$38.40	$33.66	150,894
2018-07-30	$38.10	$38.70	$38.10	$38.45	$33.70	145,288
2018-07-27	$38.20	$38.80	$37.80	$37.95	$33.26	134,241
2018-07-26	$37.65	$38.30	$37.45	$38.05	$33.35	141,135
2018-07-25	$37.50	$37.65	$37.00	$37.60	$32.96	167,618
2018-07-24	$38.50	$38.70	$37.08	$37.70	$33.05	150,705
2018-07-23	$38.85	$39.25	$37.70	$38.25	$33.53	167,601
2018-07-20	$39.60	$39.60	$39.00	$39.30	$34.22	162,147
2018-07-19	$38.65	$39.85	$38.30	$39.70	$34.57	116,403
2018-07-18	$39.00	$39.15	$38.70	$38.75	$33.75	184,918
2018-07-17	$38.95	$39.60	$38.85	$39.00	$33.96	140,828
2018-07-16	$40.50	$40.75	$38.80	$39.00	$33.96	240,659
2018-07-13	$41.30	$41.65	$40.40	$40.50	$35.27	139,796
2018-07-12	$41.40	$41.65	$40.95	$41.25	$35.92	226,951
2018-07-11	$40.80	$41.20	$40.45	$41.15	$35.84	106,229
2018-07-10	$41.20	$41.45	$40.75	$41.25	$35.92	90,024
2018-07-09	$41.50	$41.55	$40.50	$41.25	$35.92	116,099
2018-07-06	$40.70	$41.50	$40.50	$41.05	$35.75	150,160
2018-07-05	$40.25	$40.75	$40.10	$40.65	$35.40	112,648
2018-07-03	$40.20	$40.44	$39.85	$39.95	$34.79	85,250
2018-07-02	$40.70	$40.70	$39.70	$39.95	$34.79	130,397
2018-06-29	$40.30	$41.15	$40.30	$40.95	$35.66	178,745
2018-06-28	$41.10	$41.35	$40.15	$40.25	$35.05	232,379
2018-06-27	$40.50	$41.30	$40.15	$41.10	$35.79	280,788
2018-06-26	$40.80	$42.10	$39.28	$40.30	$35.09	670,790
2018-06-25	$35.60	$36.75	$35.60	$35.80	$31.18	157,621
2018-06-22	$35.50	$36.00	$35.15	$35.75	$31.13	510,642
2018-06-21	$35.25	$35.80	$35.00	$35.40	$30.83	185,353
2018-06-20	$35.40	$35.55	$35.05	$35.30	$30.74	176,103
2018-06-19	$35.30	$35.63	$35.00	$35.40	$30.83	144,525
2018-06-18	$35.20	$35.85	$35.00	$35.65	$31.05	228,797
2018-06-15	$35.80	$35.85	$34.90	$35.35	$30.78	289,797
2018-06-14	$36.25	$36.45	$35.30	$35.90	$31.26	248,700
2018-06-13	$37.00	$37.70	$35.50	$36.20	$31.52	635,824
2018-06-12	$38.00	$38.50	$36.20	$37.25	$32.44	631,043
2018-06-11	$38.70	$39.30	$38.20	$38.45	$33.48	147,891
2018-06-08	$39.45	$39.70	$38.50	$38.65	$33.66	142,656
2018-06-07	$39.80	$40.08	$39.10	$39.40	$34.31	93,379
2018-06-06	$39.65	$39.90	$39.25	$39.80	$34.66	75,928
2018-06-05	$39.25	$39.85	$39.10	$39.65	$34.53	140,189
2018-06-04	$38.85	$39.40	$38.20	$39.30	$34.22	106,947
2018-06-01	$38.90	$39.05	$38.45	$38.70	$33.70	121,650
2018-05-31	$38.75	$39.10	$38.55	$38.70	$33.70	209,867
2018-05-30	$38.80	$39.40	$38.60	$38.75	$33.75	140,992
2018-05-29	$38.60	$39.15	$38.20	$38.60	$33.61	113,456
2018-05-25	$37.75	$39.90	$37.74	$39.15	$34.09	239,935
2018-05-24	$38.30	$38.65	$37.00	$37.90	$33.00	469,629
2018-05-23	$39.00	$39.30	$38.40	$38.50	$33.53	126,555
2018-05-22	$40.10	$40.15	$38.88	$39.20	$34.14	175,912
2018-05-21	$39.25	$40.33	$39.16	$40.15	$34.96	115,947
2018-05-18	$39.95	$39.95	$39.05	$39.10	$34.05	174,466
2018-05-17	$39.55	$40.60	$39.40	$39.90	$34.75	254,088
2018-05-16	$38.85	$39.60	$38.67	$39.50	$34.40	245,095
2018-05-15	$38.75	$39.35	$38.60	$38.85	$33.83	109,743
2018-05-14	$38.10	$39.00	$38.10	$38.95	$33.92	144,827
2018-05-11	$38.60	$38.85	$37.85	$38.15	$33.22	178,229
2018-05-10	$38.60	$38.95	$38.30	$38.60	$33.61	141,380
2018-05-09	$38.95	$39.10	$38.05	$38.55	$33.57	225,269
2018-05-08	$38.75	$39.56	$38.50	$38.90	$33.88	375,139
2018-05-07	$38.50	$38.75	$37.85	$38.45	$33.48	279,789
2018-05-04	$40.45	$40.85	$38.15	$38.40	$33.44	305,596
2018-05-03	$41.10	$41.60	$40.10	$40.80	$35.53	161,067
2018-05-02	$40.45	$42.20	$40.30	$41.40	$36.05	288,786
2018-05-01	$40.20	$40.70	$39.05	$40.40	$35.18	207,323
2018-04-30	$40.90	$41.15	$39.90	$40.00	$34.83	259,175
2018-04-27	$40.00	$41.00	$39.65	$40.75	$35.49	250,609
2018-04-26	$38.25	$40.15	$38.15	$39.95	$34.79	337,593
2018-04-25	$37.25	$38.30	$37.05	$38.10	$33.18	159,202
2018-04-24	$37.85	$38.25	$37.10	$37.20	$32.40	161,678
2018-04-23	$37.25	$37.70	$37.10	$37.50	$32.66	195,413
2018-04-20	$38.05	$38.05	$36.83	$37.10	$32.31	271,915
2018-04-19	$39.10	$39.15	$38.15	$38.45	$33.26	229,596
2018-04-18	$38.85	$40.10	$38.67	$39.35	$34.04	284,124
2018-04-17	$38.05	$38.90	$37.70	$38.85	$33.61	283,710
2018-04-16	$37.85	$38.80	$37.45	$37.80	$32.70	312,181
2018-04-13	$37.05	$38.00	$36.30	$37.60	$32.52	619,635
2018-04-12	$38.25	$39.20	$36.67	$36.80	$31.83	1,183,510
2018-04-11	$42.00	$43.00	$41.65	$42.90	$37.11	188,125
2018-04-10	$42.45	$42.90	$41.75	$42.40	$36.68	166,751
2018-04-09	$43.35	$43.65	$41.70	$41.80	$36.16	265,125
2018-04-06	$42.85	$43.35	$42.15	$43.15	$37.33	283,246
2018-04-05	$43.50	$44.15	$42.80	$43.35	$37.50	241,974
2018-04-04	$41.80	$43.45	$41.70	$43.40	$37.54	214,284
2018-04-03	$40.85	$42.75	$40.80	$42.40	$36.68	311,427
2018-04-02	$42.85	$42.85	$40.20	$40.70	$35.21	266,850
2018-03-29	$44.70	$44.80	$42.10	$42.95	$37.15	546,795
2018-03-28	$40.90	$44.89	$40.84	$44.80	$38.75	514,415
2018-03-27	$38.75	$39.35	$38.05	$38.20	$33.04	117,048
2018-03-26	$38.55	$38.85	$37.75	$38.75	$33.52	97,681
2018-03-23	$39.20	$39.50	$37.90	$37.90	$32.78	115,843
2018-03-22	$40.40	$40.78	$39.10	$39.20	$33.91	106,306
2018-03-21	$40.05	$41.15	$40.05	$40.75	$35.25	61,923
2018-03-20	$40.50	$40.50	$39.60	$40.15	$34.73	101,644
2018-03-19	$40.45	$40.65	$39.60	$40.45	$34.99	114,128
2018-03-16	$40.45	$40.95	$40.10	$40.75	$35.25	189,318
2018-03-15	$41.25	$41.40	$40.20	$40.50	$35.03	138,580
2018-03-14	$41.75	$41.90	$41.00	$41.25	$35.68	103,599
2018-03-13	$42.95	$43.35	$41.45	$41.50	$35.90	302,637
2018-03-12	$42.90	$43.15	$41.90	$42.80	$37.02	175,253
2018-03-09	$41.40	$42.85	$41.15	$42.75	$36.98	176,592
2018-03-08	$40.65	$41.40	$40.50	$41.10	$35.55	205,306
2018-03-07	$40.00	$40.80	$39.85	$40.45	$34.99	109,331
2018-03-06	$39.95	$40.65	$39.55	$40.20	$34.77	124,806
2018-03-05	$40.20	$40.78	$39.65	$39.75	$34.38	144,822
2018-03-02	$39.80	$40.65	$39.45	$40.40	$34.95	93,771
2018-03-01	$40.00	$40.73	$39.55	$40.05	$34.64	160,325
2018-02-28	$39.30	$40.65	$38.95	$39.95	$34.56	192,737
2018-02-27	$40.50	$41.20	$39.00	$39.10	$33.82	467,815
2018-02-26	$39.35	$40.65	$39.00	$40.55	$35.08	177,285
2018-02-23	$39.35	$40.50	$38.95	$39.25	$33.95	193,473
2018-02-22	$39.95	$41.10	$39.60	$39.65	$34.30	169,339
2018-02-21	$40.55	$41.35	$39.65	$39.75	$34.38	187,016
2018-02-20	$40.25	$41.11	$40.05	$40.50	$35.03	151,749
2018-02-16	$40.10	$41.10	$40.00	$40.40	$34.95	189,203
2018-02-15	$40.50	$40.50	$39.70	$40.05	$34.64	130,379
2018-02-14	$39.35	$40.40	$39.15	$40.15	$34.73	223,046
2018-02-13	$39.10	$39.75	$39.10	$39.50	$34.17	109,870
2018-02-12	$39.90	$39.90	$38.30	$39.20	$33.91	189,903
2018-02-09	$39.45	$39.75	$37.80	$39.50	$34.17	258,114
2018-02-08	$40.55	$40.65	$38.85	$38.90	$33.65	160,682
2018-02-07	$40.25	$40.95	$40.20	$40.35	$34.90	202,573
2018-02-06	$38.90	$41.61	$38.60	$40.35	$34.90	294,071
2018-02-05	$41.90	$41.90	$39.40	$39.65	$34.30	350,649
2018-02-02	$43.10	$43.10	$42.05	$42.10	$36.42	205,761
2018-02-01	$43.50	$43.75	$42.50	$43.05	$37.24	286,422
2018-01-31	$44.25	$45.00	$43.55	$43.60	$37.71	221,575
2018-01-30	$44.50	$44.50	$43.45	$44.00	$38.06	232,701
2018-01-29	$45.50	$45.60	$44.65	$44.75	$38.71	179,413
2018-01-26	$45.50	$45.90	$45.05	$45.50	$39.36	135,139
2018-01-25	$45.85	$46.00	$44.95	$45.30	$39.19	204,824
2018-01-24	$45.85	$46.10	$45.25	$45.65	$39.49	250,044
2018-01-23	$45.70	$46.05	$45.35	$45.70	$39.53	138,254
2018-01-22	$45.10	$46.40	$44.95	$45.85	$39.66	205,153
2018-01-19	$44.80	$45.85	$44.37	$45.10	$39.01	412,102
2018-01-18	$45.55	$45.95	$44.55	$44.75	$38.71	202,736
2018-01-17	$45.30	$45.91	$45.05	$45.55	$39.40	262,403
2018-01-16	$46.20	$46.60	$44.75	$45.00	$38.93	215,179
2018-01-12	$46.50	$46.75	$45.50	$45.75	$39.57	215,123
2018-01-11	$45.30	$46.80	$45.15	$46.35	$40.09	290,683
2018-01-10	$44.75	$45.25	$44.50	$45.05	$38.97	176,016
2018-01-09	$45.50	$45.50	$44.70	$44.85	$38.80	232,669
2018-01-08	$45.95	$45.95	$44.90	$45.50	$39.36	206,211
2018-01-05	$45.55	$45.90	$45.40	$45.75	$39.57	175,109
2018-01-04	$46.00	$46.00	$44.85	$45.35	$39.23	200,191
2018-01-03	$46.40	$46.50	$45.40	$45.50	$39.36	287,246
2018-01-02	$45.45	$46.90	$45.38	$46.35	$40.09	240,630
2017-12-29	$46.10	$46.15	$44.90	$45.00	$38.93	188,108
2017-12-28	$45.65	$46.25	$45.55	$45.75	$39.57	113,808
2017-12-27	$45.55	$45.95	$45.25	$45.45	$39.31	118,011
2017-12-26	$45.55	$46.00	$45.05	$45.45	$39.31	179,690
2017-12-22	$46.15	$46.30	$45.25	$45.55	$39.40	201,176
2017-12-21	$45.70	$46.10	$45.10	$46.05	$39.83	235,832
2017-12-20	$44.75	$45.90	$44.40	$45.55	$39.40	244,781
2017-12-19	$45.00	$45.35	$44.10	$44.60	$38.58	268,951
2017-12-18	$44.00	$45.20	$43.85	$44.90	$38.84	395,923
2017-12-15	$41.90	$43.75	$41.79	$43.25	$37.41	560,893
2017-12-14	$42.90	$43.55	$41.85	$41.85	$36.20	664,008
2017-12-13	$42.80	$43.80	$42.30	$42.95	$37.15	478,906
2017-12-12	$44.25	$44.85	$42.55	$42.80	$37.02	589,502
2017-12-11	$47.60	$47.76	$42.33	$43.70	$37.80	900,899
2017-12-08	$44.65	$47.85	$44.55	$47.30	$40.92	993,794
2017-12-07	$55.50	$55.50	$44.00	$44.15	$38.19	2,358,633
2017-12-06	$57.95	$58.10	$57.05	$57.50	$49.74	132,974
2017-12-05	$57.90	$58.25	$56.60	$57.90	$50.08	224,846
2017-12-04	$59.10	$59.50	$57.80	$58.05	$50.21	200,865
2017-12-01	$58.75	$58.75	$56.20	$58.30	$50.43	226,831
2017-11-30	$59.05	$59.28	$58.00	$59.00	$51.04	186,539
2017-11-29	$58.80	$60.05	$58.25	$58.95	$50.99	159,907
2017-11-28	$58.70	$58.90	$57.35	$58.75	$50.82	171,320
2017-11-27	$59.70	$60.15	$58.50	$58.60	$50.69	98,466
2017-11-24	$60.00	$60.58	$59.15	$59.80	$51.73	67,240
2017-11-22	$60.90	$60.95	$59.65	$59.75	$51.68	114,857
2017-11-21	$60.70	$61.60	$60.25	$60.95	$52.72	166,094
2017-11-20	$59.35	$61.10	$59.15	$60.55	$52.38	153,870
2017-11-17	$57.80	$59.50	$57.80	$59.30	$51.30	203,546
2017-11-16	$59.75	$60.15	$57.65	$57.90	$50.08	422,171
2017-11-15	$63.80	$63.80	$59.50	$59.85	$51.77	256,394
2017-11-14	$65.40	$65.75	$64.10	$64.15	$55.49	155,341
2017-11-13	$66.40	$66.40	$65.20	$65.60	$56.74	121,005
2017-11-10	$67.00	$67.61	$66.70	$66.80	$57.78	87,205
2017-11-09	$66.50	$67.00	$66.05	$67.00	$57.96	63,944
2017-11-08	$67.45	$67.55	$65.75	$67.20	$58.13	129,049
2017-11-07	$68.35	$68.35	$66.45	$67.55	$58.43	136,637
2017-11-06	$67.40	$68.75	$67.20	$68.55	$59.30	86,024
2017-11-03	$68.00	$68.30	$67.25	$67.25	$58.17	108,600
2017-11-02	$68.60	$68.60	$67.25	$67.90	$58.73	123,395
2017-11-01	$69.30	$69.30	$68.00	$68.90	$59.60	105,859
2017-10-31	$68.60	$69.15	$68.30	$68.75	$59.47	128,294
2017-10-30	$68.70	$68.70	$67.55	$68.00	$58.82	89,584
2017-10-27	$69.60	$69.95	$68.45	$68.50	$59.25	115,909
2017-10-26	$67.80	$69.65	$67.51	$69.60	$60.20	160,963
2017-10-25	$66.45	$67.50	$66.00	$67.20	$58.13	135,085
2017-10-24	$66.90	$66.90	$65.85	$66.40	$57.44	101,285
2017-10-23	$67.75	$68.00	$66.27	$66.50	$57.52	108,914
2017-10-20	$67.00	$68.20	$66.75	$67.65	$58.52	182,554
2017-10-19	$66.20	$66.76	$65.00	$66.60	$57.61	150,785
2017-10-18	$66.25	$67.45	$66.08	$67.30	$56.52	164,812
2017-10-17	$67.15	$67.25	$65.80	$65.95	$55.38	138,895
2017-10-16	$67.20	$68.05	$66.80	$67.15	$56.39	161,872
2017-10-13	$66.60	$67.03	$65.80	$66.75	$56.06	100,992
2017-10-12	$65.80	$66.50	$65.20	$66.25	$55.64	103,301
2017-10-11	$66.80	$67.00	$65.95	$66.05	$55.47	92,717
2017-10-10	$67.20	$67.55	$65.33	$66.80	$56.10	155,016
2017-10-09	$68.35	$68.55	$67.00	$67.20	$56.43	96,121
2017-10-06	$67.00	$68.20	$66.45	$68.05	$57.15	154,246
2017-10-05	$67.65	$67.80	$66.90	$67.30	$56.52	93,813
2017-10-04	$68.00	$68.15	$67.40	$67.45	$56.64	110,425
2017-10-03	$68.00	$68.35	$67.00	$68.00	$57.11	149,118
2017-10-02	$67.25	$68.85	$67.00	$67.95	$57.06	139,027
2017-09-29	$67.10	$67.30	$66.55	$67.25	$56.48	95,314
2017-09-28	$66.20	$67.05	$65.73	$66.95	$56.22	131,573
2017-09-27	$65.05	$66.89	$64.80	$66.25	$55.64	139,339
2017-09-26	$64.00	$66.00	$63.75	$64.85	$54.46	163,835
2017-09-25	$64.90	$65.00	$63.65	$64.00	$53.75	104,656
2017-09-22	$64.25	$64.95	$63.35	$64.65	$54.29	102,093
2017-09-21	$65.05	$65.75	$64.30	$64.30	$54.00	131,533
2017-09-20	$63.85	$64.75	$63.30	$64.55	$54.21	110,679
2017-09-19	$61.70	$63.95	$61.65	$63.45	$53.28	141,914
2017-09-18	$61.40	$62.25	$60.47	$61.70	$51.82	143,801
2017-09-15	$61.00	$62.14	$59.85	$61.35	$51.52	248,174
2017-09-14	$61.00	$61.20	$60.10	$60.45	$50.77	97,273
2017-09-13	$61.30	$61.30	$60.55	$61.00	$51.23	114,831
2017-09-12	$60.85	$62.40	$60.85	$61.35	$51.52	118,409
2017-09-11	$63.05	$63.05	$59.40	$60.70	$50.98	259,040
2017-09-08	$66.90	$67.55	$61.70	$62.55	$52.53	297,926
2017-09-07	$63.35	$63.35	$62.05	$62.60	$52.57	143,631
2017-09-06	$63.45	$63.45	$62.20	$63.35	$53.20	82,382
2017-09-05	$64.15	$64.45	$63.00	$63.20	$53.07	186,599
2017-09-01	$63.70	$64.25	$63.45	$64.15	$53.87	73,883
2017-08-31	$63.05	$63.50	$62.35	$63.35	$53.20	102,738
2017-08-30	$61.85	$63.30	$61.80	$62.80	$52.74	147,097
2017-08-29	$59.05	$62.15	$59.05	$62.15	$52.19	167,716
2017-08-28	$59.35	$59.70	$58.85	$59.45	$49.93	86,550
2017-08-25	$59.20	$59.40	$58.25	$59.15	$49.67	74,832
2017-08-24	$59.85	$59.95	$58.65	$58.95	$49.51	82,457
2017-08-23	$60.05	$60.74	$58.85	$59.50	$49.97	88,940
2017-08-22	$59.95	$60.70	$59.60	$60.60	$50.89	71,212
2017-08-21	$60.15	$60.38	$59.55	$59.95	$50.35	63,149
2017-08-18	$60.00	$60.65	$59.90	$60.20	$50.56	83,276
2017-08-17	$60.70	$61.60	$59.80	$60.55	$50.85	90,736
2017-08-16	$61.00	$61.35	$60.15	$60.90	$51.14	61,163
2017-08-15	$61.95	$61.95	$60.25	$60.85	$51.10	92,976
2017-08-14	$60.85	$62.05	$60.85	$62.00	$52.07	91,101
2017-08-11	$60.45	$61.20	$60.25	$60.45	$50.77	91,367
2017-08-10	$63.65	$63.90	$60.95	$60.95	$51.19	112,343
2017-08-09	$65.30	$65.30	$64.00	$64.25	$53.96	95,598
2017-08-08	$65.85	$66.60	$65.45	$65.55	$55.05	93,727
2017-08-07	$65.40	$65.85	$64.90	$65.85	$55.30	113,543
2017-08-04	$66.30	$66.60	$65.25	$65.35	$54.88	101,531
2017-08-03	$65.80	$66.45	$64.90	$65.95	$55.38	100,812
2017-08-02	$65.90	$66.55	$65.30	$65.75	$55.22	134,257
2017-08-01	$64.70	$66.00	$64.40	$66.00	$55.43	130,651
2017-07-31	$64.45	$64.75	$63.85	$64.45	$54.12	121,734
2017-07-28	$64.95	$65.00	$63.60	$64.35	$54.04	84,424
2017-07-27	$64.80	$66.30	$64.45	$65.20	$54.75	237,340
2017-07-26	$64.55	$64.55	$63.35	$64.25	$53.96	158,177
2017-07-25	$64.50	$64.90	$63.95	$64.30	$54.00	104,709
2017-07-24	$62.80	$64.20	$62.45	$64.10	$53.83	133,580
2017-07-21	$63.55	$64.00	$62.80	$63.10	$52.99	129,009
2017-07-20	$64.05	$64.05	$62.58	$63.40	$53.24	108,444
2017-07-19	$63.05	$64.10	$62.65	$64.10	$53.83	304,684
2017-07-18	$64.00	$64.10	$62.45	$62.75	$52.70	112,103
2017-07-17	$62.70	$64.15	$62.70	$64.05	$53.79	158,858
2017-07-14	$62.30	$62.80	$61.55	$62.45	$52.45	93,389
2017-07-13	$62.60	$62.75	$61.55	$62.10	$52.15	149,400
2017-07-12	$61.75	$62.90	$61.75	$62.60	$52.57	146,800
2017-07-11	$60.55	$61.45	$59.80	$61.35	$51.52	110,121
2017-07-10	$60.80	$61.20	$60.35	$60.60	$50.89	109,121
2017-07-07	$59.50	$61.05	$58.95	$60.90	$51.14	114,564
2017-07-06	$60.40	$60.68	$58.85	$59.30	$49.80	122,369
2017-07-05	$61.90	$61.90	$59.95	$60.80	$51.06	69,341
2017-07-03	$60.30	$61.85	$60.15	$61.65	$51.77	55,080
2017-06-30	$60.80	$60.80	$59.70	$60.00	$50.39	163,149
2017-06-29	$62.05	$62.05	$59.75	$60.40	$50.72	121,245
2017-06-28	$62.10	$62.78	$61.65	$61.95	$52.03	78,588
2017-06-27	$62.20	$62.70	$61.20	$61.50	$51.65	102,545
2017-06-26	$61.00	$62.40	$60.36	$61.80	$51.90	142,370
2017-06-23	$60.10	$60.90	$59.65	$60.70	$50.98	131,125
2017-06-22	$59.60	$60.55	$59.55	$60.05	$50.43	71,403
2017-06-21	$61.45	$61.95	$59.50	$59.60	$50.05	79,854
2017-06-20	$61.30	$61.60	$60.80	$61.35	$51.52	81,449
2017-06-19	$61.05	$61.90	$60.90	$61.60	$51.73	75,424
2017-06-16	$61.05	$61.65	$60.60	$61.05	$51.27	118,633
2017-06-15	$60.85	$62.25	$60.70	$61.45	$51.61	112,285
2017-06-14	$63.65	$63.70	$60.55	$61.50	$51.65	159,691
2017-06-13	$62.65	$63.80	$62.50	$63.65	$53.45	197,495
2017-06-12	$64.85	$65.20	$61.28	$62.30	$52.32	351,289
2017-06-09	$58.95	$65.55	$58.95	$64.75	$54.38	410,896
2017-06-08	$64.50	$64.70	$56.90	$58.70	$49.30	474,760
2017-06-07	$60.80	$62.40	$60.70	$61.45	$51.61	223,756
2017-06-06	$60.30	$61.45	$60.15	$60.65	$50.93	119,864
2017-06-05	$61.70	$62.55	$60.95	$61.00	$51.23	127,056
2017-06-02	$61.65	$62.17	$60.85	$61.75	$51.86	253,701
2017-06-01	$59.25	$61.70	$59.05	$61.60	$51.73	339,264
2017-05-31	$60.70	$61.00	$58.78	$59.05	$49.59	404,583
2017-05-30	$60.00	$61.05	$60.00	$60.55	$50.85	187,276
2017-05-26	$60.75	$61.38	$60.10	$60.80	$51.06	219,398
2017-05-25	$62.80	$63.00	$60.70	$61.10	$51.31	206,572
2017-05-24	$63.00	$63.15	$62.15	$62.50	$52.49	180,288
2017-05-23	$63.70	$63.70	$61.70	$63.00	$52.91	183,941
2017-05-22	$67.50	$67.55	$63.25	$63.65	$53.45	254,753
2017-05-19	$67.75	$68.40	$66.70	$67.15	$56.39	203,678
2017-05-18	$67.15	$67.95	$66.70	$67.45	$56.64	80,703
2017-05-17	$68.90	$69.30	$67.25	$67.35	$56.56	102,216
2017-05-16	$70.50	$70.70	$69.00	$70.30	$59.04	64,154
2017-05-15	$69.95	$71.30	$69.77	$70.45	$59.16	93,829
2017-05-12	$71.65	$71.65	$69.65	$69.90	$58.70	103,319
2017-05-11	$70.50	$72.13	$69.50	$72.05	$60.51	226,200
2017-05-10	$69.65	$71.25	$68.90	$70.75	$59.42	192,955
2017-05-09	$69.50	$70.35	$68.90	$69.65	$58.49	128,196
2017-05-08	$69.15	$69.90	$68.75	$69.45	$58.32	196,757
2017-05-05	$68.45	$69.25	$67.35	$69.20	$58.11	102,936
2017-05-04	$68.50	$68.60	$67.50	$68.15	$57.23	85,502
2017-05-03	$68.85	$69.20	$67.65	$68.15	$57.23	129,251
2017-05-02	$68.25	$69.35	$67.55	$69.10	$58.03	244,990
2017-05-01	$67.30	$70.35	$66.75	$68.30	$57.36	262,533
2017-04-28	$67.70	$68.00	$66.50	$66.85	$56.14	167,437
2017-04-27	$67.30	$67.90	$66.85	$67.70	$56.85	136,623
2017-04-26	$68.45	$69.00	$67.25	$67.35	$56.56	187,839
2017-04-25	$66.45	$68.70	$66.45	$68.25	$57.32	144,143
2017-04-24	$66.60	$67.25	$66.05	$66.05	$55.47	200,606
2017-04-21	$66.65	$66.70	$65.70	$65.70	$55.17	262,502
2017-04-20	$66.00	$66.88	$65.38	$66.60	$55.93	233,141
2017-04-19	$66.80	$67.00	$65.25	$65.65	$55.13	207,248
2017-04-18	$64.80	$66.35	$64.60	$66.15	$55.55	144,204
2017-04-17	$65.25	$65.75	$64.45	$65.15	$54.71	214,252
2017-04-13	$64.40	$66.15	$64.35	$64.85	$54.46	222,878
2017-04-12	$69.75	$69.75	$64.13	$64.50	$54.17	425,289
2017-04-11	$69.05	$72.70	$68.50	$70.40	$59.12	594,343
2017-04-10	$63.95	$65.83	$63.95	$64.35	$54.04	141,707
2017-04-07	$64.05	$65.40	$63.30	$63.95	$53.70	229,283
2017-04-06	$65.70	$65.85	$62.92	$64.25	$53.96	212,472
2017-04-05	$65.45	$66.80	$64.60	$65.65	$55.13	206,780
2017-04-04	$64.30	$65.53	$64.15	$64.65	$54.29	102,557
2017-04-03	$66.15	$67.00	$64.10	$64.60	$54.25	108,603
2017-03-31	$65.60	$66.80	$65.20	$66.15	$55.55	113,137
2017-03-30	$64.55	$66.05	$64.13	$65.85	$55.30	95,344
2017-03-29	$65.05	$65.35	$64.40	$64.60	$54.25	89,486
2017-03-28	$64.15	$65.35	$63.85	$65.20	$54.75	91,379
2017-03-27	$63.55	$64.55	$62.85	$64.45	$54.12	88,089
2017-03-24	$65.10	$65.45	$64.05	$64.60	$54.25	78,452
2017-03-23	$64.05	$65.60	$64.05	$64.90	$54.50	93,679
2017-03-22	$63.70	$64.51	$62.60	$64.05	$53.79	237,689
2017-03-21	$66.35	$66.35	$63.65	$63.85	$53.62	244,270
2017-03-20	$67.25	$67.25	$65.60	$66.35	$55.72	132,632
2017-03-17	$67.80	$68.35	$67.10	$67.20	$56.43	198,082
2017-03-16	$68.80	$68.88	$67.20	$67.45	$56.64	96,196
2017-03-15	$68.15	$68.80	$67.40	$68.50	$57.53	82,397
2017-03-14	$67.65	$68.04	$66.07	$67.75	$56.90	92,171
2017-03-13	$68.00	$68.90	$67.70	$67.95	$57.06	84,232
2017-03-10	$68.05	$68.60	$67.10	$67.95	$57.06	164,540
2017-03-09	$69.40	$69.40	$67.20	$67.35	$56.56	133,190
2017-03-08	$71.20	$71.55	$69.40	$69.45	$58.32	83,821
2017-03-07	$70.35	$71.35	$70.00	$70.80	$59.46	114,637
2017-03-06	$71.40	$71.40	$69.95	$70.50	$59.21	127,662
2017-03-03	$70.90	$72.05	$70.80	$72.05	$60.51	142,893
2017-03-02	$70.80	$71.90	$70.70	$70.75	$59.42	105,612
2017-03-01	$70.59	$72.70	$70.00	$70.80	$59.46	244,672
2017-02-28	$70.10	$70.55	$68.70	$68.90	$57.86	182,344
2017-02-27	$69.95	$71.15	$69.12	$70.20	$58.95	196,511
2017-02-24	$68.15	$70.15	$68.15	$69.90	$58.70	126,674
2017-02-23	$72.25	$72.25	$68.40	$68.55	$57.57	149,243
2017-02-22	$72.15	$72.90	$71.75	$72.05	$60.51	122,787
2017-02-21	$71.25	$72.50	$71.15	$72.25	$60.67	124,193
2017-02-17	$71.05	$71.30	$70.20	$71.20	$59.79	139,379
2017-02-16	$68.75	$71.40	$68.75	$71.25	$59.84	187,458
2017-02-15	$69.05	$70.15	$67.45	$68.95	$57.90	329,886
2017-02-14	$69.55	$69.70	$64.85	$69.15	$58.07	488,372
2017-02-13	$74.65	$74.78	$69.75	$70.00	$58.79	313,981
2017-02-10	$72.90	$74.55	$72.70	$74.50	$62.56	127,721
2017-02-09	$72.20	$73.35	$72.00	$72.65	$61.01	131,879
2017-02-08	$73.75	$73.75	$71.35	$71.85	$60.34	163,013
2017-02-07	$73.60	$74.80	$73.25	$73.90	$62.06	145,187
2017-02-06	$73.00	$73.33	$72.30	$73.20	$61.47	125,200
2017-02-03	$71.25	$73.00	$71.25	$72.90	$61.22	143,309
2017-02-02	$72.75	$72.75	$69.55	$70.80	$59.46	240,724
2017-02-01	$74.30	$75.05	$72.53	$73.00	$61.30	116,491
2017-01-31	$73.05	$73.85	$72.61	$73.75	$61.93	94,918
2017-01-30	$73.85	$73.95	$72.60	$73.45	$61.68	147,299
2017-01-27	$75.00	$75.00	$73.35	$74.50	$62.56	91,368
2017-01-26	$76.20	$76.40	$74.45	$75.00	$62.98	229,928
2017-01-25	$72.65	$76.70	$72.30	$75.70	$63.57	357,793
2017-01-24	$70.95	$72.45	$70.60	$71.85	$60.34	198,284
2017-01-23	$70.30	$70.95	$69.85	$70.75	$59.42	138,681
2017-01-20	$70.80	$71.05	$70.00	$70.20	$58.95	242,481
2017-01-19	$71.45	$71.80	$70.35	$70.45	$59.16	243,368
2017-01-18	$69.85	$71.35	$69.29	$71.35	$59.92	204,624
2017-01-17	$70.85	$70.85	$69.45	$69.85	$58.66	121,452
2017-01-13	$70.20	$71.05	$70.20	$70.70	$59.37	99,618
2017-01-12	$70.40	$70.60	$68.90	$70.15	$58.91	114,778
2017-01-11	$69.40	$70.55	$68.85	$70.35	$59.08	286,842
2017-01-10	$70.05	$70.55	$68.85	$69.35	$58.24	271,675
2017-01-09	$73.25	$73.25	$69.45	$70.05	$58.83	482,953
2017-01-06	$72.00	$73.40	$71.05	$73.30	$61.56	198,787
2017-01-05	$73.30	$73.50	$71.05	$71.75	$60.26	174,715
2017-01-04	$71.85	$73.90	$71.45	$73.55	$61.77	288,918
2017-01-03	$71.95	$72.50	$69.60	$70.25	$59.00	272,356
2016-12-30	$72.10	$72.10	$70.23	$70.55	$59.25	134,129
2016-12-29	$71.50	$72.55	$71.30	$71.95	$60.42	134,036
2016-12-28	$73.00	$73.00	$70.85	$71.55	$60.09	114,679
2016-12-27	$72.50	$73.40	$72.45	$72.75	$61.09	92,084
2016-12-23	$72.40	$73.10	$71.90	$72.30	$60.72	102,433
2016-12-22	$73.85	$74.25	$72.15	$72.35	$60.76	156,293
2016-12-21	$75.20	$75.35	$73.30	$73.85	$62.02	365,170
2016-12-20	$74.80	$75.30	$73.30	$75.10	$63.07	323,104
2016-12-19	$70.25	$74.45	$70.20	$73.90	$62.06	339,065
2016-12-16	$71.00	$71.18	$69.50	$69.65	$58.49	271,177
2016-12-15	$71.40	$71.80	$70.50	$70.90	$59.54	190,002
2016-12-14	$73.15	$73.95	$71.20	$71.40	$59.96	163,707
2016-12-13	$72.55	$73.15	$70.11	$72.90	$61.22	291,331
2016-12-12	$71.95	$72.85	$71.30	$71.80	$60.30	319,775
2016-12-09	$70.80	$73.35	$70.45	$72.00	$60.47	310,324
2016-12-08	$68.50	$70.90	$66.53	$70.25	$59.00	380,982
2016-12-07	$67.75	$70.74	$66.60	$70.15	$58.91	598,505
2016-12-06	$65.30	$66.55	$64.53	$65.75	$55.22	273,223
2016-12-05	$62.55	$65.10	$62.35	$64.85	$54.46	202,558
2016-12-02	$62.00	$62.80	$61.56	$62.05	$52.11	139,475
2016-12-01	$60.90	$62.15	$60.20	$62.10	$52.15	204,717
2016-11-30	$65.00	$65.00	$60.30	$60.45	$50.77	469,730
2016-11-29	$65.00	$65.45	$64.25	$64.50	$54.17	330,991
2016-11-28	$66.30	$66.30	$64.15	$65.00	$54.59	201,748
2016-11-25	$65.35	$66.45	$64.60	$66.30	$55.68	155,502
2016-11-23	$62.80	$65.14	$62.80	$64.85	$54.46	192,268
2016-11-22	$62.65	$62.85	$61.65	$62.65	$52.61	232,398
2016-11-21	$62.65	$63.00	$61.85	$62.70	$52.65	145,099
2016-11-18	$63.15	$63.30	$62.15	$62.20	$52.24	171,681
2016-11-17	$61.25	$62.75	$61.13	$62.70	$52.65	225,245
2016-11-16	$61.55	$61.85	$60.60	$60.70	$50.98	186,937
2016-11-15	$62.85	$63.05	$61.10	$61.95	$52.03	239,650
2016-11-14	$60.50	$62.60	$58.95	$62.45	$52.45	511,222
2016-11-11	$59.30	$59.30	$57.85	$58.35	$49.00	211,714
2016-11-10	$57.20	$59.30	$56.84	$58.80	$49.38	307,280
2016-11-09	$55.50	$56.65	$54.45	$56.25	$47.24	305,942
2016-11-08	$55.40	$55.88	$55.05	$55.50	$46.61	147,851
2016-11-07	$56.30	$56.55	$55.15	$55.35	$46.48	154,260
2016-11-04	$54.75	$55.75	$54.30	$55.25	$46.40	107,347
2016-11-03	$54.45	$55.15	$54.00	$54.80	$46.02	98,094
2016-11-02	$55.45	$55.50	$54.40	$54.50	$45.77	118,479
2016-11-01	$56.90	$57.24	$55.05	$55.35	$46.48	124,723
2016-10-31	$55.85	$56.90	$55.60	$56.85	$47.74	213,338
2016-10-28	$55.20	$55.75	$55.05	$55.45	$46.57	134,334
2016-10-27	$55.50	$55.60	$55.08	$55.15	$46.31	143,788
2016-10-26	$55.15	$55.90	$55.00	$55.35	$46.48	119,960
2016-10-25	$56.20	$56.20	$55.50	$55.55	$46.65	133,410
2016-10-24	$55.95	$56.60	$55.80	$55.80	$46.86	97,629
2016-10-21	$54.65	$56.00	$54.00	$55.65	$46.73	142,612
2016-10-20	$56.60	$56.65	$54.90	$54.90	$46.10	249,258
2016-10-19	$56.80	$56.95	$56.25	$56.55	$47.49	135,025
2016-10-18	$56.20	$56.80	$56.05	$56.35	$47.32	176,208
2016-10-17	$55.00	$55.95	$54.70	$55.70	$46.78	216,051
2016-10-14	$55.70	$56.28	$54.72	$54.94	$46.14	241,723
2016-10-13	$57.50	$57.75	$56.80	$57.37	$47.32	317,680
2016-10-12	$57.52	$58.49	$57.39	$57.79	$47.66	196,781
2016-10-11	$57.95	$57.95	$57.27	$57.37	$47.32	283,581
2016-10-10	$57.67	$58.69	$57.39	$57.95	$47.80	189,835
2016-10-07	$59.47	$59.72	$57.26	$57.37	$47.32	243,814
2016-10-06	$58.45	$60.09	$57.75	$59.46	$49.04	262,593
2016-10-05	$58.73	$59.12	$58.34	$58.76	$48.46	284,368
2016-10-04	$59.17	$59.53	$58.01	$58.71	$48.42	265,346
2016-10-03	$59.19	$59.37	$58.55	$58.92	$48.60	294,656
2016-09-30	$57.92	$59.41	$57.83	$59.19	$48.82	386,187
2016-09-29	$57.76	$57.93	$56.85	$57.89	$47.75	263,039
2016-09-28	$57.58	$58.40	$57.25	$58.06	$47.89	363,727
2016-09-27	$57.31	$58.03	$57.09	$58.00	$47.84	198,213
2016-09-26	$56.58	$57.57	$56.45	$57.31	$47.27	282,250
2016-09-23	$57.47	$57.47	$56.48	$56.87	$46.91	220,629
2016-09-22	$56.93	$57.69	$56.77	$57.38	$47.33	345,318
2016-09-21	$56.90	$57.22	$56.52	$56.95	$46.97	234,544
2016-09-20	$56.50	$56.97	$56.40	$56.66	$46.73	608,483
2016-09-19	$55.41	$56.69	$55.11	$56.44	$46.55	571,052
2016-09-16	$54.08	$55.07	$53.87	$55.06	$45.41	431,709
2016-09-15	$52.51	$54.19	$52.35	$53.90	$44.46	363,588
2016-09-14	$51.82	$52.61	$51.76	$52.28	$43.12	281,453
2016-09-13	$51.84	$52.24	$51.49	$51.69	$42.63	156,855
2016-09-12	$51.27	$52.14	$51.27	$52.00	$42.89	204,952
2016-09-09	$52.68	$53.04	$51.46	$51.59	$42.55	211,624
2016-09-08	$52.76	$53.23	$52.60	$53.08	$43.78	313,890
2016-09-07	$50.00	$53.30	$49.40	$52.71	$43.47	705,427
2016-09-06	$49.01	$49.16	$48.33	$48.86	$40.30	93,354
2016-09-02	$47.96	$48.85	$47.69	$48.74	$40.20	91,448
2016-09-01	$47.81	$48.27	$47.31	$48.02	$39.61	52,852
2016-08-31	$48.10	$48.18	$47.18	$47.81	$39.43	108,284
2016-08-30	$48.70	$48.70	$48.18	$48.29	$39.83	75,301
2016-08-29	$48.84	$48.98	$48.31	$48.55	$40.04	119,927
2016-08-26	$48.93	$49.28	$48.76	$48.91	$40.34	108,324
2016-08-25	$48.75	$49.21	$48.59	$49.05	$40.46	86,682
2016-08-24	$48.46	$48.75	$48.01	$48.58	$40.07	115,389
2016-08-23	$48.06	$48.65	$47.56	$48.53	$40.03	99,611
2016-08-22	$47.53	$47.94	$47.31	$47.91	$39.52	90,121
2016-08-19	$47.68	$47.96	$47.26	$47.53	$39.20	116,426
2016-08-18	$45.90	$47.48	$45.80	$47.48	$39.16	82,518
2016-08-17	$46.44	$46.61	$45.51	$45.98	$37.92	134,143
2016-08-16	$46.63	$46.85	$46.18	$46.29	$38.18	94,934
2016-08-15	$46.61	$47.02	$46.57	$46.80	$38.60	52,147
2016-08-12	$46.56	$47.03	$46.08	$46.51	$38.36	62,244
2016-08-11	$46.96	$47.28	$46.60	$46.61	$38.44	85,045
2016-08-10	$47.32	$47.49	$46.60	$46.71	$38.53	73,766
2016-08-09	$47.45	$47.83	$47.19	$47.37	$39.07	97,094
2016-08-08	$47.00	$47.98	$47.00	$47.27	$38.99	92,658
2016-08-05	$46.43	$47.01	$46.43	$46.89	$38.67	146,304
2016-08-04	$46.50	$46.70	$46.06	$46.27	$38.16	103,644
2016-08-03	$46.12	$46.85	$45.96	$46.50	$38.35	138,463
2016-08-02	$46.57	$46.69	$45.90	$46.24	$38.14	112,264
2016-08-01	$46.22	$46.89	$45.74	$46.79	$38.59	149,908
2016-07-29	$46.77	$46.90	$46.01	$46.13	$38.05	171,319
2016-07-28	$46.75	$47.13	$46.48	$46.74	$38.55	75,917
2016-07-27	$46.46	$47.05	$46.23	$46.68	$38.50	133,563
2016-07-26	$46.05	$46.58	$46.02	$46.17	$38.08	129,882
2016-07-25	$45.79	$46.38	$45.73	$46.05	$37.98	69,870
2016-07-22	$45.75	$46.08	$45.41	$46.06	$37.99	98,078
2016-07-21	$46.28	$46.75	$45.65	$45.92	$37.87	64,485
2016-07-20	$45.98	$46.48	$45.80	$46.21	$38.11	60,815
2016-07-19	$46.64	$46.82	$45.76	$45.98	$37.92	78,639
2016-07-18	$46.36	$46.84	$46.06	$46.80	$38.60	82,995
2016-07-15	$46.49	$46.50	$45.91	$46.21	$38.11	128,593
2016-07-14	$46.90	$47.14	$45.58	$46.15	$38.06	169,675
2016-07-13	$46.37	$46.98	$46.15	$46.85	$38.64	237,063
2016-07-12	$45.31	$46.15	$45.31	$46.09	$38.01	134,249
2016-07-11	$44.75	$46.05	$44.60	$45.30	$37.36	241,055
2016-07-08	$43.65	$44.74	$43.65	$44.40	$36.62	232,649
2016-07-07	$42.00	$43.60	$41.99	$43.43	$35.82	261,681
2016-07-06	$41.62	$42.14	$41.44	$42.00	$34.64	117,167
2016-07-05	$41.23	$41.98	$40.69	$41.82	$34.49	124,392
2016-07-01	$41.85	$42.44	$41.15	$41.48	$34.21	98,021
2016-06-30	$40.52	$41.76	$40.25	$41.72	$34.41	132,486
2016-06-29	$39.63	$40.51	$39.33	$40.43	$33.35	132,705
2016-06-28	$39.63	$40.16	$39.10	$39.14	$32.28	160,493
2016-06-27	$39.24	$39.87	$38.83	$39.16	$32.30	140,849
2016-06-24	$39.96	$40.41	$39.55	$39.58	$32.64	271,245
2016-06-23	$41.82	$42.40	$41.63	$41.68	$34.38	73,170
2016-06-22	$42.22	$42.48	$41.46	$41.48	$34.21	89,863
2016-06-21	$41.79	$42.26	$41.37	$42.04	$34.67	130,622
2016-06-20	$41.72	$42.05	$41.11	$41.69	$34.39	228,799
2016-06-17	$41.67	$42.00	$41.01	$41.31	$34.07	199,340
2016-06-16	$42.28	$42.32	$41.47	$41.77	$34.45	107,407
2016-06-15	$41.40	$42.75	$40.93	$42.38	$34.95	207,923
2016-06-14	$42.12	$42.63	$41.28	$41.40	$34.15	147,349
2016-06-13	$42.92	$44.04	$42.21	$42.40	$34.97	302,652
2016-06-10	$41.14	$43.03	$40.88	$42.96	$35.43	471,960
2016-06-09	$40.25	$42.68	$40.00	$41.60	$34.31	341,835
2016-06-08	$35.50	$40.25	$35.50	$39.93	$32.93	586,638
2016-06-07	$34.05	$34.56	$33.83	$34.31	$28.30	91,870
2016-06-06	$34.26	$34.61	$33.93	$34.10	$28.12	66,955
2016-06-03	$34.19	$34.33	$33.98	$34.13	$28.15	64,294
2016-06-02	$34.21	$34.32	$33.98	$34.18	$28.19	44,482
2016-06-01	$34.50	$34.87	$33.94	$34.24	$28.24	95,747
2016-05-31	$34.24	$34.81	$34.24	$34.70	$28.62	86,404
2016-05-27	$34.31	$34.61	$34.12	$34.22	$28.22	45,177
2016-05-26	$34.59	$34.78	$34.16	$34.38	$28.36	73,590
2016-05-25	$34.70	$34.97	$34.32	$34.63	$28.56	82,687
2016-05-24	$34.28	$34.76	$34.28	$34.56	$28.50	62,009
2016-05-23	$34.01	$34.79	$33.95	$34.16	$28.17	173,557
2016-05-20	$33.57	$34.31	$33.57	$34.06	$28.09	53,893
2016-05-19	$33.40	$33.83	$32.91	$33.55	$27.67	72,627
2016-05-18	$33.70	$34.03	$33.31	$33.49	$27.62	69,715
2016-05-17	$33.21	$33.98	$33.21	$33.74	$27.83	123,830
2016-05-16	$32.93	$33.56	$32.88	$33.42	$27.56	90,404
2016-05-13	$33.16	$33.66	$32.70	$32.72	$26.99	84,054
2016-05-12	$33.87	$34.09	$33.33	$33.36	$27.51	70,485
2016-05-11	$34.11	$34.73	$33.72	$33.79	$27.87	83,359
2016-05-10	$33.90	$34.38	$33.73	$34.29	$28.28	91,594
2016-05-09	$33.77	$34.13	$33.61	$33.70	$27.80	81,423
2016-05-06	$33.67	$34.08	$33.53	$33.92	$27.98	106,028
2016-05-05	$33.93	$34.61	$33.82	$33.83	$27.90	95,531
2016-05-04	$34.12	$34.35	$33.68	$33.90	$27.96	107,702
2016-05-03	$34.38	$34.65	$34.06	$34.15	$28.17	102,093
2016-05-02	$34.36	$34.71	$33.94	$34.50	$28.45	75,144
2016-04-29	$34.31	$34.53	$33.87	$34.18	$28.19	67,156
2016-04-28	$34.28	$35.00	$34.17	$34.44	$28.41	79,876
2016-04-27	$34.05	$34.59	$33.93	$34.46	$28.42	82,699
2016-04-26	$33.59	$34.18	$33.30	$34.12	$28.14	71,627
2016-04-25	$33.65	$33.68	$33.06	$33.37	$27.52	119,281
2016-04-22	$33.48	$33.99	$33.36	$33.75	$27.84	169,463
2016-04-21	$33.73	$33.90	$33.28	$33.49	$27.62	75,183
2016-04-20	$34.79	$34.79	$33.73	$33.85	$27.92	89,288
2016-04-19	$34.54	$35.12	$34.54	$34.86	$28.75	158,950
2016-04-18	$33.48	$34.56	$33.25	$34.54	$28.49	106,436
2016-04-15	$31.57	$33.59	$30.62	$33.53	$27.65	219,767
2016-04-14	$33.91	$34.48	$33.87	$34.17	$28.18	71,979
2016-04-13	$33.73	$33.98	$33.54	$33.85	$27.92	83,219
2016-04-12	$32.73	$33.93	$32.50	$33.64	$27.75	61,261
2016-04-11	$33.54	$33.78	$32.58	$32.61	$26.90	114,477
2016-04-08	$33.78	$33.83	$33.22	$33.27	$27.44	98,419
2016-04-07	$33.88	$34.04	$33.29	$33.43	$27.57	115,372
2016-04-06	$34.08	$34.65	$33.51	$34.17	$28.18	145,718
2016-04-05	$33.88	$34.36	$33.80	$33.87	$27.94	104,438
2016-04-04	$35.07	$35.07	$33.94	$34.06	$28.09	158,945
2016-04-01	$34.94	$35.12	$34.70	$35.07	$28.93	100,731
2016-03-31	$34.83	$35.40	$34.38	$35.16	$29.00	115,209
2016-03-30	$34.89	$34.89	$34.45	$34.77	$28.68	102,739
2016-03-29	$33.90	$34.88	$33.87	$34.81	$28.71	93,192
2016-03-28	$34.13	$34.28	$33.76	$33.91	$27.97	78,065
2016-03-24	$33.90	$34.27	$33.68	$34.13	$28.15	72,169
2016-03-23	$34.46	$34.80	$33.90	$34.18	$28.19	119,578
2016-03-22	$34.27	$34.90	$34.27	$34.44	$28.41	76,359
2016-03-21	$34.80	$34.97	$34.28	$34.48	$28.44	113,204
2016-03-18	$33.74	$35.00	$33.74	$34.85	$28.74	132,429
2016-03-17	$32.89	$33.72	$32.75	$33.55	$27.67	152,335
2016-03-16	$32.75	$33.25	$32.59	$32.79	$27.04	104,188
2016-03-15	$32.92	$33.17	$32.57	$32.73	$27.00	51,588
2016-03-14	$33.16	$33.45	$32.77	$33.22	$27.40	52,545
2016-03-11	$31.87	$33.10	$31.57	$33.09	$27.29	136,958
2016-03-10	$32.33	$32.53	$31.38	$31.63	$26.09	56,274
2016-03-09	$32.25	$32.54	$31.91	$32.30	$26.64	106,638
2016-03-08	$32.91	$32.93	$31.99	$32.03	$26.42	119,118
2016-03-07	$32.92	$33.29	$32.82	$33.06	$27.27	86,624
2016-03-04	$33.17	$33.29	$31.99	$33.01	$27.23	101,322
2016-03-03	$32.61	$33.26	$32.61	$33.01	$27.23	108,005
2016-03-02	$32.71	$32.88	$32.29	$32.70	$26.97	98,869
2016-03-01	$32.49	$32.99	$32.23	$32.71	$26.98	101,738
2016-02-29	$32.16	$32.61	$32.01	$32.27	$26.62	146,824
2016-02-26	$32.08	$32.37	$31.71	$32.02	$26.41	94,902
2016-02-25	$31.45	$32.22	$31.13	$31.96	$26.36	132,070
2016-02-24	$30.35	$31.45	$30.35	$31.25	$25.77	102,036
2016-02-23	$30.87	$31.43	$30.67	$30.75	$25.36	164,809
2016-02-22	$30.99	$31.63	$30.64	$31.00	$25.57	204,414
2016-02-19	$30.80	$31.00	$30.55	$30.78	$25.39	109,854
2016-02-18	$30.99	$31.19	$30.82	$30.91	$25.49	74,327
2016-02-17	$30.46	$31.26	$30.46	$31.01	$25.58	134,212
2016-02-16	$29.54	$30.43	$29.39	$30.16	$24.88	78,434
2016-02-12	$28.95	$29.34	$28.37	$29.18	$24.07	216,754
2016-02-11	$28.57	$29.02	$28.30	$28.72	$23.69	81,908
2016-02-10	$29.35	$29.72	$28.94	$29.13	$24.03	82,212
2016-02-09	$28.68	$29.61	$28.28	$29.07	$23.98	142,034
2016-02-08	$29.19	$29.39	$28.74	$29.20	$24.08	186,109
2016-02-05	$29.83	$30.59	$29.38	$29.59	$24.41	141,668
2016-02-04	$30.04	$30.71	$29.75	$29.96	$24.71	136,841
2016-02-03	$30.65	$31.06	$29.74	$30.15	$24.87	186,892
2016-02-02	$30.02	$31.08	$29.93	$30.53	$25.18	177,031
2016-02-01	$29.95	$30.88	$29.51	$30.47	$25.13	115,598
2016-01-29	$29.53	$30.18	$29.45	$30.12	$24.84	136,470
2016-01-28	$29.51	$29.62	$28.96	$29.50	$24.33	118,620
2016-01-27	$30.10	$30.10	$29.19	$29.27	$24.14	136,386
2016-01-26	$29.23	$30.16	$28.60	$30.10	$24.83	290,615
2016-01-25	$29.28	$29.45	$28.55	$28.96	$23.89	187,342
2016-01-22	$29.81	$30.06	$29.22	$29.42	$24.27	300,325
2016-01-21	$29.44	$29.68	$28.65	$29.24	$24.12	103,287
2016-01-20	$28.39	$30.00	$28.03	$29.33	$24.19	165,883
2016-01-19	$29.12	$29.73	$28.44	$28.92	$23.85	154,400
2016-01-15	$28.78	$29.33	$28.43	$28.94	$23.87	289,517
2016-01-14	$29.05	$30.00	$28.79	$29.58	$24.40	203,450
2016-01-13	$30.04	$30.05	$28.44	$29.05	$23.96	213,206
2016-01-12	$30.66	$30.84	$29.58	$29.81	$24.59	201,536
2016-01-11	$30.01	$30.87	$29.67	$30.45	$25.11	173,659
2016-01-08	$30.56	$30.86	$28.85	$29.95	$24.70	344,111
2016-01-07	$31.70	$31.83	$30.20	$30.44	$25.11	132,286
2016-01-06	$31.65	$32.49	$31.65	$32.33	$26.67	166,356
2016-01-05	$32.94	$32.95	$31.45	$31.89	$26.30	280,088
2016-01-04	$31.74	$32.94	$31.43	$32.70	$26.97	241,864
2015-12-31	$32.51	$32.69	$31.92	$32.40	$26.72	176,431
2015-12-30	$32.59	$32.97	$32.46	$32.49	$26.80	131,863
2015-12-29	$32.96	$33.29	$32.40	$32.85	$27.09	73,429
2015-12-28	$32.33	$32.73	$31.96	$32.63	$26.91	123,452
2015-12-24	$32.62	$32.74	$32.37	$32.48	$26.79	50,061
2015-12-23	$32.36	$32.99	$32.36	$32.94	$27.17	82,689
2015-12-22	$32.77	$32.77	$32.05	$32.44	$26.76	84,028
2015-12-21	$32.19	$32.62	$32.06	$32.56	$26.85	212,595
2015-12-18	$32.01	$32.11	$31.25	$32.05	$26.43	243,628
2015-12-17	$33.27	$33.28	$32.32	$32.32	$26.66	217,408
2015-12-16	$32.61	$33.26	$31.88	$32.90	$27.14	199,178
2015-12-15	$32.39	$33.19	$31.70	$32.38	$26.71	257,020
2015-12-14	$31.70	$32.35	$31.25	$32.31	$26.65	283,617
2015-12-11	$32.45	$33.54	$29.76	$31.54	$26.01	787,967
2015-12-10	$35.68	$36.60	$35.58	$35.59	$29.35	109,776
2015-12-09	$36.43	$36.83	$35.74	$35.85	$29.57	100,136
2015-12-08	$36.92	$37.06	$35.46	$36.47	$30.08	209,617
2015-12-07	$37.85	$38.00	$36.81	$37.25	$30.72	127,058
2015-12-04	$37.83	$38.81	$37.66	$38.07	$31.40	137,118
2015-12-03	$38.90	$39.13	$37.66	$37.84	$31.21	103,394
2015-12-02	$38.99	$39.32	$38.63	$38.66	$31.89	93,144
2015-12-01	$39.47	$39.74	$38.83	$39.14	$32.28	89,203
2015-11-30	$39.41	$39.67	$39.26	$39.31	$32.42	118,119
2015-11-27	$39.61	$39.68	$39.34	$39.43	$32.52	36,541
2015-11-25	$39.14	$39.76	$38.76	$39.38	$32.48	122,943
2015-11-24	$38.66	$39.63	$38.60	$39.46	$32.55	113,482
2015-11-23	$39.63	$39.97	$38.82	$38.86	$32.05	88,972
2015-11-20	$40.10	$40.10	$38.23	$39.63	$32.69	211,347
2015-11-19	$38.57	$40.10	$38.49	$39.82	$32.84	281,835
2015-11-18	$37.46	$38.79	$37.26	$38.69	$31.91	218,094
2015-11-17	$36.43	$37.61	$36.07	$37.43	$30.87	161,006
2015-11-16	$36.50	$36.75	$36.07	$36.45	$30.06	80,715
2015-11-13	$36.58	$37.14	$35.80	$36.57	$30.16	104,167
2015-11-12	$37.23	$37.62	$36.52	$36.75	$30.31	98,357
2015-11-11	$37.10	$38.96	$36.64	$37.63	$31.04	130,868
2015-11-10	$36.68	$37.15	$36.65	$37.10	$30.60	101,698
2015-11-09	$37.60	$37.64	$36.55	$36.73	$30.29	85,489
2015-11-06	$36.80	$37.83	$36.28	$37.72	$31.11	120,941
2015-11-05	$37.08	$37.34	$36.61	$36.96	$30.48	88,156
2015-11-04	$37.21	$37.90	$36.93	$37.23	$30.71	86,535
2015-11-03	$37.25	$37.72	$36.64	$37.21	$30.69	83,010
2015-11-02	$36.98	$37.60	$36.80	$37.27	$30.74	92,812
2015-10-30	$36.14	$37.52	$35.60	$36.95	$30.48	207,668
2015-10-29	$36.34	$36.73	$35.92	$36.20	$29.86	63,321
2015-10-28	$35.07	$36.58	$35.04	$36.56	$30.15	166,576
2015-10-27	$36.27	$36.37	$34.99	$35.03	$28.89	148,294
2015-10-26	$37.37	$37.81	$36.22	$36.41	$30.03	161,256
2015-10-23	$36.49	$37.66	$36.40	$37.59	$31.00	98,471
2015-10-22	$35.73	$36.57	$35.67	$36.29	$29.93	121,887
2015-10-21	$36.03	$36.26	$35.40	$35.68	$29.43	154,714
2015-10-20	$35.80	$36.24	$35.55	$36.01	$29.70	107,246
2015-10-19	$35.52	$36.15	$35.50	$35.87	$29.58	146,869
2015-10-16	$36.53	$36.55	$35.49	$35.76	$29.49	130,535
2015-10-15	$35.75	$36.45	$35.00	$36.40	$30.02	114,272
2015-10-14	$35.31	$35.98	$34.86	$35.50	$29.28	78,338
2015-10-13	$35.01	$35.52	$34.81	$35.27	$29.09	213,368
2015-10-12	$36.54	$36.54	$35.50	$35.57	$28.77	123,085
2015-10-09	$36.36	$36.73	$36.00	$36.60	$29.60	96,136
2015-10-08	$35.59	$36.30	$35.59	$36.15	$29.24	84,472
2015-10-07	$36.13	$36.25	$34.81	$35.77	$28.93	159,339
2015-10-06	$35.65	$36.94	$35.55	$35.96	$29.08	113,696
2015-10-05	$35.51	$36.03	$35.06	$35.54	$28.74	120,762
2015-10-02	$34.22	$35.14	$33.96	$35.05	$28.35	132,103
2015-10-01	$34.73	$34.85	$34.18	$34.42	$27.84	122,133
2015-09-30	$34.00	$34.75	$33.61	$34.68	$28.05	137,153
2015-09-29	$33.52	$34.33	$33.01	$33.84	$27.37	129,671
2015-09-28	$35.00	$35.20	$33.28	$33.45	$27.05	170,871
2015-09-25	$35.76	$35.88	$35.09	$35.09	$28.38	100,968
2015-09-24	$35.28	$36.23	$35.02	$35.85	$28.99	102,382
2015-09-23	$36.35	$36.46	$35.15	$35.35	$28.59	290,370
2015-09-22	$37.66	$37.66	$36.20	$36.25	$29.32	164,954
2015-09-21	$38.24	$38.67	$37.64	$37.85	$30.61	121,236
2015-09-18	$38.05	$38.44	$37.48	$38.03	$30.76	228,010
2015-09-17	$38.26	$39.11	$38.12	$38.52	$31.15	141,115
2015-09-16	$38.80	$38.90	$38.19	$38.31	$30.98	88,652
2015-09-15	$39.95	$40.55	$38.33	$38.62	$31.23	138,175
2015-09-14	$38.89	$40.28	$38.73	$39.97	$32.32	302,221
2015-09-11	$38.23	$38.76	$38.08	$38.57	$31.19	98,470
2015-09-10	$40.58	$40.67	$38.08	$38.31	$30.98	186,845
2015-09-09	$40.22	$42.50	$40.07	$40.98	$33.14	326,024
2015-09-08	$39.66	$40.25	$38.76	$39.25	$31.74	89,904
2015-09-04	$38.53	$39.35	$38.53	$39.31	$31.79	87,403
2015-09-03	$38.54	$39.34	$38.25	$39.04	$31.57	96,137
2015-09-02	$38.70	$39.09	$37.90	$38.56	$31.18	78,944
2015-09-01	$39.31	$39.49	$38.00	$38.53	$31.16	127,035
2015-08-31	$38.39	$39.63	$38.39	$39.15	$31.66	76,338
2015-08-28	$38.00	$39.00	$38.00	$38.73	$31.32	80,485
2015-08-27	$37.50	$38.03	$37.08	$38.01	$30.74	85,215
2015-08-26	$37.50	$37.86	$35.91	$37.11	$30.01	109,950
2015-08-25	$38.59	$39.29	$36.80	$36.98	$29.91	93,509
2015-08-24	$36.76	$38.50	$35.66	$37.59	$30.40	167,581
2015-08-21	$37.34	$38.78	$37.34	$38.47	$31.11	104,952
2015-08-20	$38.83	$38.84	$38.25	$38.40	$31.06	113,016
2015-08-19	$38.80	$39.22	$38.55	$39.00	$31.54	90,722
2015-08-18	$40.19	$40.37	$38.80	$39.03	$31.56	112,750
2015-08-17	$40.37	$40.88	$39.74	$40.50	$32.75	125,729
2015-08-14	$41.55	$41.55	$40.25	$40.52	$32.77	150,517
2015-08-13	$38.80	$42.49	$38.41	$41.41	$33.49	436,149
2015-08-12	$38.01	$38.95	$37.69	$38.86	$31.43	98,086
2015-08-11	$38.68	$38.71	$37.93	$38.39	$31.05	100,472
2015-08-10	$38.94	$39.50	$38.09	$38.87	$31.44	194,752
2015-08-07	$39.36	$39.73	$38.45	$38.89	$31.45	118,809
2015-08-06	$38.02	$39.73	$37.68	$39.36	$31.83	76,019
2015-08-05	$38.57	$38.68	$37.37	$37.80	$30.57	77,855
2015-08-04	$38.32	$38.75	$38.02	$38.21	$30.90	53,678
2015-08-03	$38.70	$38.86	$38.15	$38.37	$31.03	51,459
2015-07-31	$39.20	$39.52	$38.51	$38.88	$31.44	61,256
2015-07-30	$38.46	$39.27	$37.92	$39.02	$31.56	88,631
2015-07-29	$37.83	$38.77	$37.83	$38.44	$31.09	51,195
2015-07-28	$37.32	$38.16	$37.08	$37.99	$30.72	69,456
2015-07-27	$37.01	$37.63	$36.81	$37.38	$30.23	56,343
2015-07-24	$38.46	$38.46	$37.01	$37.13	$30.03	116,386
2015-07-23	$39.25	$39.36	$38.16	$38.59	$31.21	91,929
2015-07-22	$39.04	$39.45	$38.91	$39.25	$31.74	54,423
2015-07-21	$38.58	$39.51	$38.57	$39.18	$31.69	94,258
2015-07-20	$39.54	$39.54	$38.38	$38.65	$31.26	64,123
2015-07-17	$39.30	$39.67	$38.98	$39.49	$31.94	132,530
2015-07-16	$39.93	$40.19	$39.05	$39.23	$31.73	83,671
2015-07-15	$39.76	$39.76	$39.14	$39.48	$31.93	81,730
2015-07-14	$39.59	$39.75	$39.32	$39.58	$32.01	65,765
2015-07-13	$39.89	$40.20	$39.48	$39.59	$32.02	84,933
2015-07-10	$39.60	$40.14	$39.47	$39.97	$32.32	82,617
2015-07-09	$39.57	$39.70	$38.87	$38.98	$31.52	69,985
2015-07-08	$39.33	$39.54	$38.77	$38.91	$31.47	57,547
2015-07-07	$39.92	$39.95	$38.53	$39.65	$32.07	87,453
2015-07-06	$39.73	$40.40	$39.23	$40.02	$32.37	71,654

Argan Inc (AGX) News Headlines

Recent Argan Inc (AGX) News

Similar Companies to Argan Inc (AGX) in the Engineering & Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson Controls International plc	JCI	Engineering & Construction	Industrials	135,000
AECOM	ACM	Engineering & Construction	Industrials	86,800
Jacobs Engineering Group Inc	J	Engineering & Construction	Industrials	52,500
Fluor Corporation	FLR	Engineering & Construction	Industrials	43,717
Quanta Services Inc	PWR	Engineering & Construction	Industrials	35,800
KBR Inc	KBR	Engineering & Construction	Industrials	34,000
Emcor Group Inc	EME	Engineering & Construction	Industrials	24,000
Stantec Inc	STN	Engineering & Construction	Industrials	22,000
Tetra Tech Inc	TTEK	Engineering & Construction	Industrials	20,000
Mastec Inc	MTZ	Engineering & Construction	Industrials	19,000

Argan Inc (AGX) Exchange: NYSE