Altra Industrial Motion Corp (AIMC) Stock Profile

Data as of Oct. 3, 2025

$61.98 ($0.00) 0.00%

Altra Industrial Motion Corp - Daily Information

Click for more stock information on Altra Industrial Motion Corp.

Daily Information	Data
Date	Oct. 3, 2025
Open	$61.98
Previous Close	$61.98
High	$61.98
Low	$61.98
Adjusted Open	$61.98
Previous Adjusted Close	$61.98
Adjusted High	$61.98
Adjusted Low	$61.98

Invest in Altra Industrial Motion Corp (AIMC)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Join over 15 million registered users who invest on eToro.

Key People Altra Industrial Motion Corp

Employee	Position
Carl Richard Christenson	Chairman & Chief Executive Officer
Christian Storch	Chief Financial Officer & Vice President
Todd B. Patriacca	Treasurer, CAO, VP-Finance & Controller
Craig Schuele	Vice President-Marketing & Business Development
Glenn E. Deegan	Secretary, Vice President-Legal & Human Resources
Nicole Parent Haughey	Independent Director
Lyle G. Ganske	Independent Director
J. Scott Hall	Independent Director
Thomas W. Swidarski	Independent Director
James H. Woodward	Independent Director
Margot L. Hoffman	Independent Director

Historical Stock Data for Altra Industrial Motion Corp (AIMC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-03-27	$61.98	$61.98	$61.98	$61.98	$61.98	0
2023-03-24	$61.99	$62.01	$61.98	$61.98	$61.98	1,844,123
2023-03-23	$61.98	$62.00	$61.98	$61.99	$61.99	3,599,595
2023-03-22	$61.22	$61.29	$60.89	$60.89	$60.89	2,440,364
2023-03-21	$61.51	$61.60	$61.40	$61.43	$61.43	2,195,422
2023-03-20	$61.15	$61.20	$60.91	$61.11	$61.11	1,323,755
2023-03-17	$61.32	$61.35	$60.80	$61.08	$61.08	4,010,056
2023-03-16	$61.40	$61.46	$61.32	$61.40	$61.40	1,489,602
2023-03-15	$61.49	$61.54	$61.35	$61.46	$61.46	2,139,285
2023-03-14	$61.53	$61.62	$61.49	$61.59	$61.50	1,716,491
2023-03-13	$61.55	$61.58	$61.27	$61.31	$61.22	2,231,636
2023-03-10	$61.60	$61.69	$61.54	$61.60	$61.51	1,405,380
2023-03-09	$61.56	$61.63	$61.55	$61.55	$61.46	1,012,326
2023-03-08	$61.60	$61.60	$61.54	$61.55	$61.46	902,024
2023-03-07	$61.62	$61.65	$61.55	$61.59	$61.50	3,226,333
2023-03-06	$61.68	$61.69	$61.60	$61.61	$61.52	761,618
2023-03-03	$61.64	$61.70	$61.61	$61.69	$61.60	1,216,023
2023-03-02	$61.57	$61.73	$61.54	$61.70	$61.61	1,730,107
2023-03-01	$61.56	$61.61	$61.52	$61.52	$61.43	1,342,334
2023-02-28	$61.57	$61.64	$61.53	$61.53	$61.44	1,873,513
2023-02-27	$61.55	$61.61	$61.52	$61.53	$61.44	1,524,842
2023-02-24	$61.55	$61.58	$61.50	$61.53	$61.44	2,588,190
2023-02-23	$61.59	$61.60	$61.53	$61.57	$61.48	1,457,736
2023-02-22	$61.54	$61.61	$61.51	$61.56	$61.47	1,482,045
2023-02-21	$61.53	$61.57	$61.51	$61.52	$61.43	750,194
2023-02-17	$61.59	$61.59	$61.52	$61.53	$61.44	674,779
2023-02-16	$61.53	$61.63	$61.48	$61.52	$61.43	1,155,276
2023-02-15	$61.54	$61.57	$61.52	$61.56	$61.47	799,888
2023-02-14	$61.49	$61.58	$61.41	$61.55	$61.46	883,024
2023-02-13	$61.40	$61.58	$61.40	$61.49	$61.40	806,303
2023-02-10	$61.28	$61.32	$61.25	$61.29	$61.20	1,193,394
2023-02-09	$61.30	$61.30	$61.27	$61.28	$61.28	594,685
2023-02-08	$61.25	$61.30	$61.25	$61.28	$61.28	679,997
2023-02-07	$61.24	$61.30	$61.22	$61.28	$61.28	866,805
2023-02-06	$61.21	$61.30	$61.19	$61.26	$61.26	1,289,603
2023-02-03	$61.29	$61.30	$61.20	$61.23	$61.23	1,107,546
2023-02-02	$61.29	$61.36	$61.17	$61.26	$61.26	2,826,939
2023-02-01	$61.00	$61.04	$60.96	$60.98	$60.98	1,273,165
2023-01-31	$61.05	$61.09	$60.96	$61.07	$61.07	911,888
2023-01-30	$61.01	$61.08	$61.01	$61.03	$61.03	299,982
2023-01-27	$61.05	$61.10	$61.03	$61.07	$61.07	293,496
2023-01-26	$61.03	$61.10	$61.00	$61.10	$61.10	300,672
2023-01-25	$60.95	$61.09	$60.94	$61.01	$61.01	704,580
2023-01-24	$60.93	$61.04	$60.86	$61.00	$61.00	696,303
2023-01-23	$60.94	$61.04	$60.83	$61.00	$61.00	749,534
2023-01-20	$60.39	$61.02	$60.28	$60.96	$60.96	1,878,343
2023-01-19	$60.05	$60.26	$60.05	$60.15	$60.15	592,837
2023-01-18	$60.17	$60.23	$60.09	$60.15	$60.15	591,218
2023-01-17	$60.11	$60.18	$60.01	$60.11	$60.11	630,966
2023-01-13	$60.04	$60.27	$60.03	$60.11	$60.11	1,008,174
2023-01-12	$60.11	$60.14	$59.99	$60.08	$60.08	803,063
2023-01-11	$59.94	$60.13	$59.90	$60.02	$60.02	652,056
2023-01-10	$59.83	$59.98	$59.82	$59.90	$59.90	547,290
2023-01-09	$59.87	$59.94	$59.81	$59.83	$59.83	619,088
2023-01-06	$59.92	$60.12	$59.75	$59.85	$59.85	280,838
2023-01-05	$59.80	$60.03	$59.75	$59.80	$59.80	676,852
2023-01-04	$59.80	$59.85	$59.67	$59.83	$59.83	525,834
2023-01-03	$59.88	$59.90	$59.58	$59.68	$59.68	472,488
2022-12-30	$59.70	$59.91	$59.62	$59.75	$59.75	682,034
2022-12-29	$59.76	$60.03	$59.67	$59.72	$59.72	406,350
2022-12-28	$59.65	$59.83	$59.60	$59.77	$59.77	236,526
2022-12-27	$59.82	$59.94	$59.50	$59.60	$59.60	247,524
2022-12-23	$59.53	$59.69	$59.42	$59.61	$59.61	260,916
2022-12-22	$59.32	$59.72	$59.25	$59.69	$59.69	501,810
2022-12-21	$59.27	$59.62	$59.24	$59.62	$59.62	245,041
2022-12-20	$59.34	$59.49	$59.18	$59.22	$59.22	740,324
2022-12-19	$59.20	$59.45	$59.15	$59.26	$59.26	365,041
2022-12-16	$59.50	$59.57	$59.14	$59.18	$59.18	970,134
2022-12-15	$59.51	$59.66	$59.32	$59.36	$59.36	1,142,834
2022-12-14	$59.66	$59.83	$59.58	$59.65	$59.56	2,053,621
2022-12-13	$59.78	$59.83	$59.42	$59.66	$59.57	1,116,810
2022-12-12	$59.31	$59.61	$59.31	$59.50	$59.41	851,249
2022-12-09	$59.34	$59.45	$59.17	$59.26	$59.17	554,978
2022-12-08	$59.34	$59.50	$59.24	$59.40	$59.31	777,856
2022-12-07	$59.43	$59.69	$59.36	$59.46	$59.37	806,261
2022-12-06	$59.10	$59.45	$58.94	$59.41	$59.32	931,636
2022-12-05	$58.86	$59.17	$58.79	$59.17	$59.17	818,489
2022-12-02	$58.50	$59.11	$58.50	$58.91	$58.91	593,444
2022-12-01	$58.60	$58.96	$58.52	$58.95	$58.95	747,400
2022-11-30	$58.20	$58.62	$58.20	$58.62	$58.62	827,549
2022-11-29	$58.20	$58.36	$58.15	$58.20	$58.20	537,822
2022-11-28	$58.22	$58.40	$58.05	$58.16	$58.16	553,809
2022-11-25	$58.35	$58.53	$58.31	$58.35	$58.35	545,266
2022-11-23	$58.25	$58.59	$58.25	$58.46	$58.46	449,421
2022-11-22	$58.25	$58.43	$58.23	$58.30	$58.30	480,814
2022-11-21	$58.05	$58.57	$58.04	$58.21	$58.21	669,310
2022-11-18	$58.64	$58.64	$57.96	$58.19	$58.19	836,881
2022-11-17	$57.60	$58.22	$57.55	$57.91	$57.91	900,709
2022-11-16	$57.55	$58.35	$57.28	$57.78	$57.78	692,581
2022-11-15	$58.24	$58.59	$57.60	$57.61	$57.61	1,507,212
2022-11-14	$57.16	$58.48	$57.16	$57.54	$57.54	1,472,681
2022-11-11	$57.00	$57.66	$56.39	$57.37	$57.37	1,708,670
2022-11-10	$57.00	$57.20	$56.81	$56.83	$56.83	2,115,626
2022-11-09	$57.06	$57.48	$56.61	$56.88	$56.88	4,022,575
2022-11-08	$57.20	$58.00	$57.11	$57.13	$57.13	1,432,460
2022-11-07	$57.65	$58.12	$57.00	$57.22	$57.22	2,703,208
2022-11-04	$58.60	$59.16	$57.47	$57.47	$57.47	2,640,681
2022-11-03	$58.85	$59.34	$58.46	$58.49	$58.49	2,076,931
2022-11-02	$59.72	$59.72	$58.72	$58.97	$58.97	3,613,042
2022-11-01	$60.11	$60.30	$59.53	$59.64	$59.64	3,816,817
2022-10-31	$59.90	$60.39	$59.90	$60.14	$60.14	1,722,546
2022-10-28	$59.82	$60.44	$59.72	$60.10	$60.10	2,841,976
2022-10-27	$59.60	$59.89	$59.56	$59.72	$59.72	11,632,561
2022-10-26	$40.00	$41.51	$39.41	$40.25	$40.25	247,596
2022-10-25	$38.54	$39.64	$36.94	$39.48	$39.48	222,898
2022-10-24	$38.23	$38.62	$37.55	$38.53	$38.53	205,898
2022-10-21	$36.71	$38.43	$36.12	$38.20	$38.20	171,315
2022-10-20	$37.49	$37.78	$35.82	$36.22	$36.22	174,363
2022-10-19	$37.23	$37.66	$36.78	$37.35	$37.35	133,309
2022-10-18	$37.94	$38.30	$37.37	$37.88	$37.88	247,044
2022-10-17	$36.43	$37.19	$36.43	$36.88	$36.88	203,557
2022-10-14	$36.38	$36.73	$35.36	$35.65	$35.65	143,240
2022-10-13	$34.36	$36.71	$34.05	$36.42	$36.42	170,753
2022-10-12	$35.37	$35.46	$34.86	$35.19	$35.19	219,532
2022-10-11	$35.40	$35.71	$34.75	$35.31	$35.31	230,318
2022-10-10	$35.40	$35.98	$35.19	$35.69	$35.69	175,849
2022-10-07	$35.83	$36.07	$34.85	$34.96	$34.96	243,890
2022-10-06	$36.68	$37.28	$35.89	$36.23	$36.23	108,564
2022-10-05	$36.08	$37.25	$36.08	$37.07	$37.07	143,521
2022-10-04	$35.58	$36.92	$35.58	$36.90	$36.90	210,270
2022-10-03	$33.95	$35.04	$33.51	$34.92	$34.92	204,972
2022-09-30	$33.88	$34.74	$33.53	$33.62	$33.62	281,744
2022-09-29	$33.72	$33.90	$32.92	$33.76	$33.76	197,830
2022-09-28	$33.77	$34.70	$33.67	$34.32	$34.32	177,508
2022-09-27	$33.62	$34.30	$33.28	$33.62	$33.62	215,151
2022-09-26	$33.63	$34.39	$33.26	$33.41	$33.41	246,282
2022-09-23	$33.84	$33.84	$32.63	$33.70	$33.70	226,429
2022-09-22	$35.07	$35.58	$34.27	$34.43	$34.43	141,314
2022-09-21	$36.27	$36.64	$35.27	$35.27	$35.27	219,010
2022-09-20	$35.70	$35.89	$35.14	$35.77	$35.77	159,599
2022-09-19	$34.99	$36.40	$34.99	$36.03	$36.03	161,117
2022-09-16	$35.60	$35.73	$34.63	$35.38	$35.38	356,793
2022-09-15	$37.26	$38.00	$36.22	$36.37	$36.37	151,733
2022-09-14	$37.30	$37.52	$36.74	$37.52	$37.52	185,943
2022-09-13	$38.94	$38.94	$37.19	$37.51	$37.51	200,875
2022-09-12	$40.08	$40.56	$39.81	$40.33	$40.33	231,565
2022-09-09	$39.75	$40.09	$39.21	$39.82	$39.82	254,307
2022-09-08	$38.47	$39.50	$38.00	$39.26	$39.26	299,660
2022-09-07	$38.12	$39.17	$38.00	$39.09	$39.09	268,777
2022-09-06	$37.15	$38.28	$36.94	$38.27	$38.27	246,810
2022-09-02	$38.18	$38.23	$36.98	$37.11	$37.11	166,945
2022-09-01	$37.53	$37.93	$35.89	$37.73	$37.73	344,540
2022-08-31	$38.86	$39.29	$37.91	$37.95	$37.95	192,322
2022-08-30	$39.09	$39.09	$38.09	$38.71	$38.71	181,353
2022-08-29	$39.71	$39.71	$38.56	$38.69	$38.69	188,069
2022-08-26	$41.23	$41.23	$39.46	$40.01	$40.01	247,846
2022-08-25	$40.24	$41.27	$40.15	$40.61	$40.61	92,383
2022-08-24	$40.56	$40.60	$39.88	$40.14	$40.14	153,441
2022-08-23	$40.69	$41.33	$40.55	$40.55	$40.55	127,649
2022-08-22	$40.81	$40.91	$40.10	$40.47	$40.47	199,282
2022-08-19	$42.96	$42.98	$41.36	$41.65	$41.65	173,867
2022-08-18	$42.84	$43.42	$42.55	$43.08	$43.08	173,917
2022-08-17	$43.68	$43.82	$42.84	$42.92	$42.92	168,813
2022-08-16	$44.23	$44.95	$44.14	$44.57	$44.57	162,361
2022-08-15	$44.54	$45.01	$42.36	$44.66	$44.66	196,396
2022-08-12	$43.94	$45.14	$42.86	$45.11	$45.11	194,418
2022-08-11	$43.29	$43.94	$42.94	$43.44	$43.44	156,825
2022-08-10	$42.54	$43.41	$42.51	$42.91	$42.91	173,251
2022-08-09	$41.51	$41.52	$40.97	$41.51	$41.51	143,920
2022-08-08	$41.28	$41.99	$40.99	$41.65	$41.65	203,679
2022-08-05	$40.50	$41.05	$40.19	$40.83	$40.83	194,158
2022-08-04	$40.90	$41.14	$40.55	$41.14	$41.14	157,490
2022-08-03	$40.17	$40.77	$39.65	$40.65	$40.65	105,060
2022-08-02	$40.68	$40.95	$39.90	$40.07	$40.07	143,998
2022-08-01	$41.69	$41.69	$40.79	$40.93	$40.93	240,170
2022-07-29	$39.54	$42.09	$39.54	$41.73	$41.73	331,106
2022-07-28	$39.50	$40.00	$37.95	$38.96	$38.96	173,204
2022-07-27	$37.84	$39.37	$37.75	$39.11	$39.11	165,043
2022-07-26	$37.52	$37.91	$36.98	$37.75	$37.75	176,824
2022-07-25	$37.56	$37.75	$36.95	$37.58	$37.58	122,478
2022-07-22	$37.64	$37.77	$36.97	$37.50	$37.50	172,617
2022-07-21	$37.40	$37.51	$36.75	$37.41	$37.41	137,746
2022-07-20	$36.97	$37.81	$36.83	$37.74	$37.74	160,537
2022-07-19	$35.54	$37.36	$34.88	$37.15	$37.15	168,450
2022-07-18	$36.11	$36.75	$34.66	$34.84	$34.84	153,991
2022-07-15	$35.47	$35.87	$34.56	$35.56	$35.56	239,760
2022-07-14	$33.34	$34.59	$32.83	$34.51	$34.51	172,881
2022-07-13	$34.16	$34.51	$33.73	$34.16	$34.16	92,705
2022-07-12	$34.32	$36.41	$34.32	$34.96	$34.96	165,747
2022-07-11	$34.67	$35.05	$34.19	$34.58	$34.58	134,841
2022-07-08	$36.56	$36.56	$34.85	$35.08	$35.08	258,639
2022-07-07	$36.09	$36.91	$36.08	$36.53	$36.53	101,668
2022-07-06	$35.45	$35.93	$34.81	$35.51	$35.51	182,302
2022-07-05	$35.00	$36.34	$34.06	$35.51	$35.51	232,205
2022-07-01	$34.97	$36.01	$34.65	$35.93	$35.93	277,274
2022-06-30	$33.94	$35.25	$33.24	$35.25	$35.25	259,962
2022-06-29	$34.90	$34.90	$33.05	$34.63	$34.63	158,045
2022-06-28	$36.28	$36.93	$34.93	$34.97	$34.97	170,735
2022-06-27	$35.99	$36.64	$35.08	$36.10	$36.10	200,535
2022-06-24	$33.10	$35.76	$33.03	$35.59	$35.59	615,750
2022-06-23	$33.64	$34.14	$32.18	$32.57	$32.57	454,270
2022-06-22	$33.56	$34.83	$33.12	$33.42	$33.42	303,695
2022-06-21	$34.96	$35.14	$34.15	$34.24	$34.24	324,041
2022-06-17	$36.15	$38.74	$34.17	$34.23	$34.23	698,881
2022-06-16	$37.05	$38.10	$35.03	$35.20	$35.20	324,984
2022-06-15	$37.76	$38.72	$37.29	$38.10	$38.00	173,695
2022-06-14	$37.61	$37.84	$36.90	$37.29	$37.19	261,186
2022-06-13	$37.82	$37.98	$36.69	$37.46	$37.36	204,107
2022-06-10	$40.78	$40.81	$38.96	$38.96	$38.86	180,320
2022-06-09	$41.20	$42.27	$40.96	$41.61	$41.50	243,306
2022-06-08	$41.99	$41.99	$41.22	$41.56	$41.45	200,742
2022-06-07	$41.47	$42.00	$40.96	$41.80	$41.69	220,533
2022-06-06	$41.45	$42.07	$40.79	$41.97	$41.86	178,426
2022-06-03	$40.31	$40.86	$39.62	$40.81	$40.71	202,400
2022-06-02	$39.49	$40.78	$39.47	$40.67	$40.57	230,749
2022-06-01	$39.49	$39.86	$38.43	$39.28	$39.18	261,471
2022-05-31	$39.05	$39.50	$38.21	$39.21	$39.11	278,039
2022-05-27	$38.45	$39.47	$38.34	$39.38	$39.28	225,029
2022-05-26	$36.96	$38.15	$36.96	$38.04	$37.94	292,322
2022-05-25	$35.88	$36.74	$35.12	$36.50	$36.41	122,714
2022-05-24	$35.57	$36.01	$34.16	$35.84	$35.75	179,381
2022-05-23	$36.10	$36.37	$35.54	$35.89	$35.80	133,841
2022-05-20	$36.47	$36.95	$34.71	$35.64	$35.55	182,594
2022-05-19	$35.17	$36.71	$35.02	$36.01	$35.92	320,335
2022-05-18	$37.90	$39.52	$35.57	$35.69	$35.60	230,318
2022-05-17	$37.91	$38.57	$37.42	$38.44	$38.34	232,476
2022-05-16	$37.37	$37.54	$36.26	$37.10	$37.01	185,556
2022-05-13	$38.19	$38.95	$37.26	$37.59	$37.49	478,555
2022-05-12	$37.08	$37.86	$36.49	$37.79	$37.69	308,697
2022-05-11	$37.65	$38.57	$36.44	$37.23	$37.14	270,491
2022-05-10	$38.25	$38.47	$36.02	$37.41	$37.31	344,809
2022-05-09	$38.45	$38.91	$37.44	$37.68	$37.58	271,836
2022-05-06	$39.36	$40.16	$38.59	$39.13	$39.03	295,336
2022-05-05	$40.71	$41.10	$39.00	$39.43	$39.33	346,642
2022-05-04	$39.79	$41.72	$39.46	$41.51	$41.40	295,924
2022-05-03	$38.92	$40.40	$38.33	$39.93	$39.83	418,983
2022-05-02	$38.76	$39.61	$38.15	$39.04	$38.94	427,737
2022-04-29	$39.88	$40.22	$38.72	$39.00	$38.90	565,563
2022-04-28	$35.85	$40.28	$35.85	$39.85	$39.75	569,678
2022-04-27	$34.85	$36.72	$34.68	$36.03	$35.94	493,307
2022-04-26	$34.96	$35.45	$33.63	$34.19	$34.10	545,146
2022-04-25	$35.19	$35.49	$33.99	$35.30	$35.21	357,796
2022-04-22	$36.61	$36.63	$35.54	$35.64	$35.55	165,578
2022-04-21	$37.56	$37.85	$36.36	$36.93	$36.84	240,231
2022-04-20	$36.92	$37.77	$36.92	$37.01	$36.92	198,034
2022-04-19	$35.14	$37.03	$34.84	$36.82	$36.73	173,551
2022-04-18	$35.46	$35.78	$34.82	$35.13	$35.04	251,269
2022-04-14	$35.86	$36.99	$35.32	$35.63	$35.54	351,440
2022-04-13	$33.98	$35.95	$33.93	$35.67	$35.58	518,009
2022-04-12	$34.56	$35.31	$33.96	$34.09	$34.00	201,210
2022-04-11	$34.09	$35.63	$33.88	$34.31	$34.22	305,372
2022-04-08	$34.75	$35.24	$34.03	$34.09	$34.00	533,010
2022-04-07	$35.35	$35.78	$34.31	$34.87	$34.78	343,923
2022-04-06	$36.62	$36.62	$35.15	$35.45	$35.36	474,685
2022-04-05	$38.26	$38.50	$36.60	$37.03	$36.94	220,937
2022-04-04	$38.95	$39.59	$37.67	$38.43	$38.33	248,660
2022-04-01	$39.30	$40.10	$38.63	$39.17	$39.07	367,523
2022-03-31	$38.86	$39.19	$37.94	$38.93	$38.83	450,696
2022-03-30	$40.52	$40.81	$38.71	$39.10	$39.00	223,672
2022-03-29	$39.42	$40.78	$39.42	$40.45	$40.35	387,480
2022-03-28	$39.40	$39.47	$38.05	$38.84	$38.74	204,299
2022-03-25	$39.89	$40.31	$39.33	$39.47	$39.37	250,168
2022-03-24	$39.57	$39.99	$38.99	$39.87	$39.77	498,582
2022-03-23	$40.66	$40.67	$39.27	$39.46	$39.36	702,056
2022-03-22	$41.35	$42.25	$40.23	$40.61	$40.51	467,662
2022-03-21	$41.08	$41.42	$40.59	$41.02	$40.92	509,872
2022-03-18	$40.44	$40.97	$39.77	$40.85	$40.75	560,143
2022-03-17	$40.18	$40.74	$39.56	$40.33	$40.23	249,842
2022-03-16	$39.22	$40.98	$39.22	$40.41	$40.31	335,921
2022-03-15	$38.60	$38.96	$37.94	$38.85	$38.67	300,970
2022-03-14	$40.28	$40.28	$38.22	$38.61	$38.44	240,028
2022-03-11	$38.86	$40.60	$38.66	$39.84	$39.66	596,980
2022-03-10	$37.29	$38.50	$37.07	$38.46	$38.29	367,538
2022-03-09	$38.56	$39.60	$38.18	$38.19	$38.02	502,480
2022-03-08	$38.52	$39.64	$37.22	$37.85	$37.68	518,110
2022-03-07	$41.07	$41.18	$38.07	$38.14	$37.97	361,858
2022-03-04	$41.76	$42.01	$40.31	$41.06	$40.87	318,456
2022-03-03	$42.31	$42.69	$41.02	$42.41	$42.22	794,747
2022-03-02	$41.15	$42.46	$40.92	$41.77	$41.58	472,813
2022-03-01	$42.45	$44.40	$40.41	$40.77	$40.59	615,853
2022-02-28	$43.17	$44.84	$41.87	$42.47	$42.28	564,339
2022-02-25	$43.89	$45.05	$43.30	$43.66	$43.46	995,667
2022-02-24	$42.26	$43.85	$41.64	$43.59	$43.39	521,772
2022-02-23	$44.44	$44.81	$43.04	$43.19	$42.99	239,718
2022-02-22	$44.89	$45.38	$43.41	$43.98	$43.78	271,557
2022-02-18	$45.44	$46.65	$44.87	$45.05	$44.85	266,855
2022-02-17	$45.67	$46.14	$45.10	$45.79	$45.58	325,597
2022-02-16	$48.06	$48.86	$45.37	$46.55	$46.34	230,223
2022-02-15	$48.96	$50.15	$48.16	$49.36	$49.14	261,318
2022-02-14	$47.13	$48.59	$47.13	$48.29	$48.07	335,728
2022-02-11	$48.42	$48.79	$46.65	$47.04	$46.83	143,601
2022-02-10	$47.76	$49.17	$47.76	$48.32	$48.10	230,484
2022-02-09	$47.92	$49.00	$47.92	$48.75	$48.53	197,370
2022-02-08	$46.49	$47.72	$46.23	$47.56	$47.34	119,960
2022-02-07	$47.57	$48.79	$46.25	$46.28	$46.07	159,132
2022-02-04	$47.22	$48.23	$46.50	$47.71	$47.49	202,699
2022-02-03	$48.01	$48.76	$47.34	$47.36	$47.15	210,093
2022-02-02	$48.88	$49.03	$47.99	$48.35	$48.13	383,545
2022-02-01	$48.39	$49.23	$47.73	$48.91	$48.69	189,725
2022-01-31	$46.95	$48.41	$46.01	$48.28	$48.06	272,142
2022-01-28	$46.58	$47.57	$44.87	$47.53	$47.32	420,888
2022-01-27	$48.37	$49.28	$45.85	$46.48	$46.27	194,840
2022-01-26	$48.82	$49.62	$47.03	$47.75	$47.53	263,161
2022-01-25	$47.81	$48.69	$46.50	$47.89	$47.67	295,580
2022-01-24	$46.47	$48.65	$45.16	$48.57	$48.35	333,467
2022-01-21	$47.20	$48.66	$46.69	$47.14	$46.93	275,352
2022-01-20	$48.25	$48.74	$47.41	$47.75	$47.53	308,382
2022-01-19	$50.06	$50.98	$47.67	$47.84	$47.62	224,105
2022-01-18	$50.70	$50.80	$49.39	$49.84	$49.61	209,235
2022-01-14	$49.53	$50.78	$49.11	$50.62	$50.39	159,508
2022-01-13	$50.38	$51.28	$49.59	$50.30	$50.07	133,884
2022-01-12	$50.28	$50.91	$49.53	$49.89	$49.66	212,262
2022-01-11	$50.18	$50.45	$48.66	$50.13	$49.90	154,486
2022-01-10	$50.54	$50.54	$49.19	$49.99	$49.76	139,369
2022-01-07	$51.09	$51.98	$50.14	$50.79	$50.56	177,113
2022-01-06	$51.85	$53.50	$50.81	$51.38	$51.15	211,321
2022-01-05	$52.93	$53.92	$51.20	$51.26	$51.03	242,209
2022-01-04	$51.52	$53.78	$50.80	$53.53	$53.29	243,552
2022-01-03	$51.40	$52.79	$50.82	$51.34	$51.11	293,090
2021-12-31	$51.30	$51.87	$50.95	$51.57	$51.34	110,687
2021-12-30	$51.72	$52.57	$49.63	$51.39	$51.16	130,862
2021-12-29	$51.89	$52.33	$51.06	$51.80	$51.57	156,138
2021-12-28	$51.71	$52.45	$51.51	$51.89	$51.66	169,276
2021-12-27	$51.18	$51.95	$50.29	$51.85	$51.62	219,007
2021-12-23	$50.00	$51.69	$50.00	$50.98	$50.75	324,081
2021-12-22	$49.50	$50.12	$49.10	$49.99	$49.76	265,327
2021-12-21	$47.74	$49.54	$47.63	$49.38	$49.16	459,248
2021-12-20	$47.35	$48.45	$45.05	$46.85	$46.64	497,330
2021-12-17	$48.03	$49.83	$47.83	$48.81	$48.59	820,434
2021-12-16	$50.36	$51.59	$48.29	$48.42	$48.20	553,154
2021-12-15	$50.00	$50.45	$48.01	$49.46	$49.16	700,529
2021-12-14	$51.39	$52.02	$49.30	$49.96	$49.65	357,856
2021-12-13	$52.74	$52.74	$51.50	$51.52	$51.20	187,008
2021-12-10	$54.49	$54.80	$52.85	$53.16	$52.83	166,068
2021-12-09	$54.26	$54.98	$53.61	$53.85	$53.52	152,889
2021-12-08	$55.48	$55.54	$54.53	$55.00	$54.66	144,605
2021-12-07	$55.89	$56.56	$54.62	$54.96	$54.62	188,239
2021-12-06	$54.91	$56.27	$54.07	$55.11	$54.77	153,146
2021-12-03	$54.42	$55.13	$53.16	$53.92	$53.59	136,191
2021-12-02	$52.37	$54.68	$52.31	$54.43	$54.09	143,145
2021-12-01	$54.60	$55.78	$51.96	$52.04	$51.72	281,991
2021-11-30	$54.24	$55.20	$52.27	$52.71	$52.39	160,237
2021-11-29	$56.64	$56.94	$54.99	$55.36	$55.02	162,219
2021-11-26	$57.38	$58.52	$54.80	$55.48	$55.14	149,089
2021-11-24	$60.20	$60.39	$59.70	$59.80	$59.43	113,551
2021-11-23	$59.54	$61.09	$59.54	$60.62	$60.25	185,562
2021-11-22	$59.98	$61.16	$59.48	$59.48	$59.11	184,165
2021-11-19	$60.95	$61.73	$59.30	$59.51	$59.14	189,028
2021-11-18	$62.00	$62.25	$60.20	$61.51	$61.13	254,520
2021-11-17	$61.09	$61.93	$60.35	$61.76	$61.38	230,972
2021-11-16	$59.71	$61.47	$59.23	$61.39	$61.01	255,519
2021-11-15	$59.72	$59.72	$59.01	$59.59	$59.22	184,520
2021-11-12	$59.57	$59.97	$59.30	$59.33	$58.96	80,552
2021-11-11	$58.68	$59.43	$57.97	$59.21	$58.85	100,663
2021-11-10	$60.30	$60.55	$58.14	$58.45	$58.09	159,876
2021-11-09	$59.26	$60.61	$58.52	$60.33	$59.96	217,921
2021-11-08	$59.38	$59.70	$58.50	$59.53	$59.16	137,117
2021-11-05	$56.91	$59.11	$56.91	$59.02	$58.66	187,013
2021-11-04	$56.51	$57.19	$55.66	$56.18	$55.83	137,165
2021-11-03	$55.18	$56.52	$54.81	$56.21	$55.86	205,023
2021-11-02	$54.99	$55.53	$54.34	$55.34	$55.00	215,467
2021-11-01	$52.64	$55.32	$52.62	$55.00	$54.66	242,535
2021-10-29	$52.72	$53.49	$52.01	$52.15	$51.83	276,685
2021-10-28	$52.10	$53.61	$51.98	$52.96	$52.63	276,040
2021-10-27	$54.81	$55.30	$51.89	$51.93	$51.61	203,573
2021-10-26	$54.90	$56.00	$54.62	$55.08	$54.74	243,204
2021-10-25	$54.50	$55.71	$54.07	$54.65	$54.31	370,315
2021-10-22	$52.91	$55.07	$51.00	$54.76	$54.42	445,592
2021-10-21	$56.60	$57.15	$55.89	$57.00	$56.65	253,571
2021-10-20	$55.97	$57.38	$55.97	$57.01	$56.66	150,512
2021-10-19	$55.95	$56.38	$55.25	$56.05	$55.70	145,147
2021-10-18	$54.24	$55.75	$54.24	$55.59	$55.25	138,822
2021-10-15	$55.41	$55.68	$54.09	$55.14	$54.80	354,577
2021-10-14	$53.75	$54.31	$53.35	$54.04	$53.71	231,975
2021-10-13	$54.37	$54.37	$52.86	$52.99	$52.66	193,745
2021-10-12	$54.70	$55.09	$53.97	$54.39	$54.05	118,328
2021-10-11	$56.16	$56.25	$54.40	$54.56	$54.22	170,354
2021-10-08	$54.88	$56.26	$53.59	$55.82	$55.48	209,190
2021-10-07	$55.05	$55.82	$54.71	$54.94	$54.60	316,553
2021-10-06	$55.12	$55.45	$52.94	$54.26	$53.93	185,002
2021-10-05	$56.15	$56.97	$55.01	$55.97	$55.63	175,375
2021-10-04	$56.22	$56.93	$55.33	$55.90	$55.56	123,296
2021-10-01	$55.69	$57.19	$54.76	$56.53	$56.18	182,821
2021-09-30	$56.98	$57.22	$55.11	$55.35	$55.01	242,086
2021-09-29	$56.87	$57.32	$56.40	$56.68	$56.33	258,950
2021-09-28	$57.82	$57.82	$56.17	$56.44	$56.09	241,320
2021-09-27	$55.29	$57.85	$55.29	$57.72	$57.36	244,087
2021-09-24	$53.38	$55.39	$53.38	$55.01	$54.67	233,024
2021-09-23	$53.13	$54.67	$52.85	$54.00	$53.67	584,716
2021-09-22	$53.66	$54.97	$52.50	$52.69	$52.37	295,641
2021-09-21	$54.09	$55.73	$52.49	$53.03	$52.70	214,603
2021-09-20	$53.45	$54.25	$52.38	$53.45	$53.12	217,869
2021-09-17	$55.60	$55.65	$54.13	$54.99	$54.65	452,258
2021-09-16	$57.51	$57.51	$55.59	$55.73	$55.39	152,317
2021-09-15	$56.50	$57.51	$56.10	$57.39	$56.95	216,879
2021-09-14	$57.90	$57.96	$55.93	$56.38	$55.95	248,365
2021-09-13	$56.69	$57.46	$55.92	$57.38	$56.94	206,701
2021-09-10	$57.19	$57.89	$56.08	$56.13	$55.70	224,697
2021-09-09	$56.77	$57.25	$56.44	$56.55	$56.12	281,311
2021-09-08	$57.73	$58.13	$56.19	$56.69	$56.26	207,543
2021-09-07	$58.16	$59.23	$58.11	$58.18	$57.74	167,400
2021-09-03	$59.35	$59.49	$58.02	$58.34	$57.90	309,812
2021-09-02	$59.05	$59.91	$58.40	$59.31	$58.86	224,137
2021-09-01	$58.81	$59.11	$57.73	$58.72	$58.27	304,788
2021-08-31	$60.21	$60.78	$58.36	$58.56	$58.12	341,014
2021-08-30	$61.54	$61.60	$59.67	$59.92	$59.47	173,612
2021-08-27	$59.15	$61.42	$58.03	$61.33	$60.86	201,411
2021-08-26	$59.85	$60.56	$58.99	$59.02	$58.57	118,827
2021-08-25	$59.43	$60.09	$58.78	$59.72	$59.27	166,916
2021-08-24	$59.39	$59.97	$58.16	$59.53	$59.08	201,263
2021-08-23	$58.55	$59.62	$57.59	$59.16	$58.71	225,477
2021-08-20	$56.89	$58.10	$56.58	$57.73	$57.29	130,633
2021-08-19	$56.03	$57.99	$56.03	$57.17	$56.74	177,540
2021-08-18	$58.36	$59.66	$58.12	$58.21	$57.77	140,688
2021-08-17	$60.47	$60.47	$57.89	$58.69	$58.24	168,177
2021-08-16	$61.32	$61.97	$60.45	$61.25	$60.79	125,405
2021-08-13	$61.69	$62.26	$61.12	$61.98	$61.51	166,712
2021-08-12	$62.13	$62.57	$61.68	$61.70	$61.23	193,696
2021-08-11	$61.28	$62.06	$60.73	$61.93	$61.46	196,885
2021-08-10	$60.13	$61.34	$59.22	$61.26	$60.80	174,356
2021-08-09	$59.81	$59.83	$59.10	$59.39	$58.94	113,200
2021-08-06	$60.34	$60.95	$59.68	$60.20	$59.74	89,400
2021-08-05	$59.66	$61.53	$59.42	$59.43	$58.98	146,726
2021-08-04	$60.14	$62.05	$59.04	$59.12	$58.67	120,226
2021-08-03	$60.42	$61.48	$59.20	$60.98	$60.52	235,748
2021-08-02	$62.95	$64.24	$60.46	$60.61	$60.15	208,526
2021-07-30	$61.88	$63.17	$61.66	$62.68	$62.20	219,700
2021-07-29	$61.49	$62.93	$61.09	$62.45	$61.98	263,967
2021-07-28	$60.07	$61.85	$59.06	$60.87	$60.41	241,717
2021-07-27	$60.50	$60.95	$58.96	$59.77	$59.32	308,536
2021-07-26	$63.44	$63.44	$60.50	$60.83	$60.37	391,714
2021-07-23	$65.00	$65.00	$60.52	$62.20	$61.73	251,370
2021-07-22	$63.83	$64.33	$62.34	$62.80	$62.32	234,114
2021-07-21	$62.99	$63.99	$62.52	$63.80	$63.32	255,338
2021-07-20	$60.09	$62.91	$59.60	$62.31	$61.84	330,315
2021-07-19	$59.78	$60.84	$58.83	$59.59	$59.14	332,910
2021-07-16	$63.42	$63.94	$61.39	$61.55	$61.08	260,013
2021-07-15	$62.82	$63.86	$62.21	$62.50	$62.03	270,229
2021-07-14	$64.85	$65.25	$63.29	$63.70	$63.22	180,684
2021-07-13	$65.06	$65.52	$64.06	$64.16	$63.67	143,098
2021-07-12	$64.74	$65.56	$63.73	$65.26	$64.76	244,831
2021-07-09	$63.84	$65.47	$63.38	$65.15	$64.66	236,889
2021-07-08	$62.34	$64.07	$61.44	$62.39	$61.92	197,456
2021-07-07	$63.20	$64.97	$63.02	$64.24	$63.75	252,320
2021-07-06	$65.40	$65.40	$62.57	$63.53	$63.05	201,709
2021-07-02	$65.89	$66.67	$65.39	$65.54	$65.04	150,425
2021-07-01	$65.72	$66.43	$64.75	$65.97	$65.47	162,082
2021-06-30	$63.52	$65.42	$63.21	$65.02	$64.53	199,695
2021-06-29	$64.06	$64.52	$63.37	$63.75	$63.27	114,932
2021-06-28	$64.34	$64.34	$62.50	$63.38	$62.90	138,221
2021-06-25	$64.57	$65.22	$63.85	$64.11	$63.62	669,080
2021-06-24	$63.14	$64.31	$62.68	$64.17	$63.68	194,858
2021-06-23	$63.68	$63.79	$62.65	$62.84	$62.36	165,522
2021-06-22	$62.25	$63.17	$61.63	$62.77	$62.29	219,941
2021-06-21	$60.57	$63.21	$60.55	$62.85	$62.37	223,941
2021-06-18	$61.56	$62.33	$59.75	$59.94	$59.49	562,249
2021-06-17	$66.07	$66.31	$61.50	$62.81	$62.33	309,292
2021-06-16	$65.78	$66.60	$64.79	$66.34	$65.75	202,664
2021-06-15	$65.70	$66.27	$64.62	$66.12	$65.53	167,088
2021-06-14	$66.17	$66.66	$64.74	$65.31	$64.73	213,207
2021-06-11	$65.41	$66.27	$65.41	$66.04	$65.46	199,061
2021-06-10	$65.42	$66.20	$64.36	$64.79	$64.22	175,330
2021-06-09	$66.65	$66.65	$64.79	$64.83	$64.26	138,466
2021-06-08	$64.69	$66.53	$63.82	$66.22	$65.63	232,622
2021-06-07	$64.79	$65.26	$64.14	$64.76	$64.19	314,091
2021-06-04	$65.52	$65.58	$63.83	$64.51	$63.94	230,769
2021-06-03	$65.14	$65.56	$63.96	$65.18	$64.60	204,960
2021-06-02	$67.71	$67.80	$65.69	$65.82	$65.24	323,657
2021-06-01	$66.08	$67.48	$65.70	$67.40	$66.80	306,027
2021-05-28	$65.84	$65.85	$64.28	$65.69	$65.11	281,338
2021-05-27	$65.70	$66.05	$64.90	$65.45	$64.87	226,421
2021-05-26	$63.95	$65.23	$63.85	$64.75	$64.18	221,366
2021-05-25	$65.00	$66.29	$63.78	$64.01	$63.44	207,411
2021-05-24	$64.59	$65.26	$63.50	$64.73	$64.16	157,458
2021-05-21	$64.67	$65.20	$64.03	$64.35	$63.78	207,242
2021-05-20	$63.45	$63.80	$62.23	$63.77	$63.21	181,045
2021-05-19	$63.59	$63.91	$61.60	$63.65	$63.09	322,183
2021-05-18	$66.93	$66.93	$64.65	$64.72	$64.15	400,216
2021-05-17	$65.63	$66.87	$64.33	$66.77	$66.18	219,746
2021-05-14	$65.29	$66.37	$64.14	$65.87	$65.29	272,173
2021-05-13	$62.41	$65.31	$61.61	$64.86	$64.29	230,753
2021-05-12	$65.61	$66.26	$62.63	$62.91	$62.35	570,919
2021-05-11	$63.76	$66.50	$63.12	$66.00	$65.42	510,234
2021-05-10	$67.84	$68.07	$66.00	$66.00	$65.42	439,967
2021-05-07	$64.59	$68.05	$64.37	$67.69	$67.09	359,467
2021-05-06	$63.48	$65.38	$62.35	$65.25	$64.67	433,885
2021-05-05	$63.48	$63.95	$61.60	$63.22	$62.66	286,576
2021-05-04	$62.42	$63.44	$61.10	$62.88	$62.32	407,167
2021-05-03	$63.03	$63.31	$60.22	$62.83	$62.27	746,441
2021-04-30	$63.60	$64.01	$58.50	$59.01	$58.49	451,907
2021-04-29	$65.71	$65.88	$61.84	$63.68	$63.12	420,115
2021-04-28	$65.00	$65.89	$64.53	$65.59	$65.01	240,984
2021-04-27	$64.03	$64.88	$63.23	$64.81	$64.24	249,745
2021-04-26	$64.54	$64.98	$63.72	$64.12	$63.55	189,982
2021-04-23	$62.51	$64.00	$62.51	$63.45	$62.89	215,699
2021-04-22	$62.70	$63.96	$61.72	$62.02	$61.47	238,825
2021-04-21	$60.60	$62.96	$59.60	$62.48	$61.93	295,696
2021-04-20	$61.75	$62.46	$60.01	$60.63	$60.09	383,536
2021-04-19	$62.30	$63.06	$61.76	$62.56	$62.01	260,202
2021-04-16	$63.91	$64.15	$62.44	$62.95	$62.39	211,993
2021-04-15	$61.79	$62.77	$60.52	$62.76	$62.20	229,723
2021-04-14	$60.53	$62.16	$59.26	$61.06	$60.52	276,091
2021-04-13	$61.68	$61.68	$59.97	$60.72	$60.18	355,816
2021-04-12	$61.00	$62.03	$60.13	$61.93	$61.38	154,125
2021-04-09	$59.45	$60.92	$59.01	$60.80	$60.26	289,046
2021-04-08	$59.37	$59.83	$57.61	$59.44	$58.91	274,977
2021-04-07	$59.86	$60.23	$56.72	$59.64	$59.11	620,892
2021-04-06	$58.72	$60.11	$58.72	$59.76	$59.23	442,305
2021-04-05	$57.71	$59.20	$57.16	$59.02	$58.50	381,305
2021-04-01	$55.75	$57.01	$55.49	$56.83	$56.33	258,881
2021-03-31	$55.69	$56.20	$54.20	$55.32	$54.83	490,688
2021-03-30	$53.70	$55.50	$53.53	$55.47	$54.98	382,378
2021-03-29	$55.21	$55.56	$53.21	$53.70	$53.22	455,319
2021-03-26	$55.67	$56.75	$54.69	$55.74	$55.25	363,848
2021-03-25	$53.48	$55.19	$51.96	$54.76	$54.28	444,392
2021-03-24	$55.82	$57.09	$53.79	$53.84	$53.36	401,628
2021-03-23	$56.92	$57.40	$54.08	$54.61	$54.13	404,289
2021-03-22	$59.57	$59.57	$56.49	$57.80	$57.29	344,072
2021-03-19	$59.66	$60.22	$58.08	$59.00	$58.48	704,832
2021-03-18	$60.86	$63.54	$59.97	$60.22	$59.69	283,211
2021-03-17	$61.30	$62.00	$60.57	$61.46	$60.92	223,304
2021-03-16	$62.77	$63.22	$59.63	$61.47	$60.87	329,354
2021-03-15	$63.46	$63.46	$61.80	$63.05	$62.43	329,325
2021-03-12	$63.93	$64.34	$62.37	$63.49	$62.87	353,323
2021-03-11	$63.06	$64.98	$62.85	$63.73	$63.10	364,538
2021-03-10	$60.79	$63.39	$60.52	$62.70	$62.08	435,072
2021-03-09	$61.89	$62.89	$60.01	$60.43	$59.84	556,440
2021-03-08	$62.44	$63.11	$60.89	$61.21	$60.61	236,821
2021-03-05	$59.96	$61.88	$57.96	$61.74	$61.13	338,148
2021-03-04	$59.59	$59.91	$57.07	$58.31	$57.74	309,299
2021-03-03	$61.47	$62.43	$60.43	$60.49	$59.90	340,864
2021-03-02	$61.24	$61.97	$60.16	$60.84	$60.24	307,584
2021-03-01	$59.73	$61.50	$59.19	$61.47	$60.87	281,198
2021-02-26	$58.06	$59.19	$56.02	$57.92	$57.35	275,583
2021-02-25	$61.07	$61.19	$58.06	$58.13	$57.56	402,771
2021-02-24	$58.73	$61.45	$58.09	$61.07	$60.47	308,919
2021-02-23	$57.90	$58.48	$56.46	$58.26	$57.69	334,814
2021-02-22	$56.74	$59.10	$55.81	$58.62	$58.04	435,929
2021-02-19	$55.09	$57.53	$55.09	$57.35	$56.79	454,913
2021-02-18	$55.43	$55.80	$54.57	$55.08	$54.54	495,619
2021-02-17	$53.96	$55.64	$53.63	$55.49	$54.95	375,547
2021-02-16	$53.88	$54.72	$52.03	$54.56	$54.02	411,463
2021-02-12	$53.00	$54.96	$50.12	$53.01	$52.49	835,986
2021-02-11	$56.86	$57.17	$54.77	$56.33	$55.78	410,148
2021-02-10	$59.85	$59.85	$56.58	$56.75	$56.19	454,645
2021-02-09	$58.99	$59.49	$57.90	$59.40	$58.82	333,525
2021-02-08	$57.57	$59.28	$57.15	$59.28	$58.70	357,789
2021-02-05	$55.85	$57.26	$54.13	$56.45	$55.90	516,525
2021-02-04	$54.30	$56.23	$54.30	$55.09	$54.55	291,263
2021-02-03	$55.42	$55.97	$53.97	$54.16	$53.63	220,396
2021-02-02	$53.97	$56.19	$53.84	$55.98	$55.43	344,254
2021-02-01	$52.26	$53.34	$51.25	$53.05	$52.53	291,804
2021-01-29	$54.25	$54.25	$51.40	$51.41	$50.91	426,485
2021-01-28	$53.43	$55.62	$53.29	$54.23	$53.70	389,457
2021-01-27	$53.55	$54.50	$51.94	$52.42	$51.91	523,844
2021-01-26	$56.41	$56.65	$54.62	$55.21	$54.67	270,652
2021-01-25	$56.20	$56.22	$54.15	$55.66	$55.11	290,300
2021-01-22	$55.56	$56.54	$55.21	$56.43	$55.88	222,423
2021-01-21	$55.95	$57.53	$55.00	$56.68	$56.12	312,807
2021-01-20	$56.79	$57.20	$55.22	$55.77	$55.22	415,533
2021-01-19	$57.23	$58.24	$55.81	$56.52	$55.97	542,992
2021-01-15	$58.77	$59.56	$55.91	$56.53	$55.98	567,378
2021-01-14	$62.11	$63.28	$59.68	$59.83	$59.24	558,661
2021-01-13	$63.94	$64.71	$62.37	$62.52	$61.91	442,478
2021-01-12	$65.63	$66.32	$63.77	$64.16	$63.53	653,369
2021-01-11	$63.01	$65.12	$62.65	$65.07	$64.43	207,740
2021-01-08	$65.97	$66.38	$63.11	$64.36	$63.73	628,941
2021-01-07	$64.15	$65.54	$63.55	$65.43	$64.79	498,385
2021-01-06	$60.00	$64.23	$59.76	$63.62	$63.00	922,173
2021-01-05	$55.41	$59.85	$55.41	$59.23	$58.65	512,861
2021-01-04	$55.98	$57.11	$53.19	$54.93	$54.39	703,883
2020-12-31	$55.23	$55.92	$54.84	$55.43	$54.89	258,620
2020-12-30	$53.61	$55.48	$53.61	$55.18	$54.64	207,849
2020-12-29	$55.86	$55.86	$52.70	$53.51	$52.98	178,643
2020-12-28	$55.66	$56.40	$52.87	$55.53	$54.98	257,678
2020-12-24	$55.76	$55.76	$54.49	$55.11	$54.57	63,233
2020-12-23	$54.15	$55.45	$54.04	$55.28	$54.74	273,970
2020-12-22	$53.94	$54.34	$52.36	$53.60	$53.07	331,354
2020-12-21	$52.48	$53.88	$51.93	$53.63	$53.10	470,185
2020-12-18	$55.11	$55.34	$53.00	$53.54	$53.01	833,616
2020-12-17	$54.83	$55.05	$54.16	$54.83	$54.29	294,070
2020-12-16	$54.26	$54.82	$53.52	$54.49	$53.90	318,349
2020-12-15	$53.44	$54.41	$53.04	$54.26	$53.67	199,362
2020-12-14	$54.12	$54.73	$52.88	$52.91	$52.33	210,586
2020-12-11	$53.35	$54.05	$52.65	$53.26	$52.68	141,985
2020-12-10	$53.71	$54.88	$53.16	$54.11	$53.52	254,131
2020-12-09	$54.73	$54.89	$53.50	$54.19	$53.60	475,694
2020-12-08	$54.38	$55.77	$53.94	$54.34	$53.75	324,769
2020-12-07	$55.22	$55.25	$53.98	$55.16	$54.56	375,621
2020-12-04	$55.15	$59.50	$54.80	$55.45	$54.85	432,272
2020-12-03	$56.99	$57.74	$54.31	$54.47	$53.88	355,329
2020-12-02	$57.51	$57.65	$56.87	$57.08	$56.46	300,050
2020-12-01	$57.34	$58.27	$57.03	$57.66	$57.03	559,449
2020-11-30	$57.27	$57.96	$55.90	$56.76	$56.14	408,896
2020-11-27	$57.93	$58.28	$57.30	$57.87	$57.24	221,687
2020-11-25	$57.11	$58.49	$55.96	$58.01	$57.38	454,253
2020-11-24	$55.98	$58.00	$54.91	$57.84	$57.21	455,069
2020-11-23	$54.65	$55.24	$54.15	$54.63	$54.03	270,688
2020-11-20	$52.41	$54.00	$52.26	$53.81	$53.22	400,525
2020-11-19	$54.40	$54.70	$52.26	$52.97	$52.39	410,500
2020-11-18	$55.52	$56.31	$54.48	$54.60	$54.00	611,819
2020-11-17	$55.00	$55.02	$53.44	$54.78	$54.18	640,637
2020-11-16	$54.86	$56.45	$54.37	$55.74	$55.13	514,553
2020-11-13	$52.26	$53.49	$51.85	$53.00	$52.42	406,255
2020-11-12	$53.54	$54.41	$51.22	$51.76	$51.20	689,919
2020-11-11	$54.41	$54.50	$52.15	$54.37	$53.78	562,126
2020-11-10	$51.96	$54.79	$51.51	$54.38	$53.79	635,132
2020-11-09	$49.28	$52.13	$49.13	$51.22	$50.66	711,537
2020-11-06	$46.86	$47.15	$45.86	$45.94	$45.44	291,966
2020-11-05	$45.97	$47.18	$45.97	$46.39	$45.88	358,150
2020-11-04	$45.36	$47.25	$43.79	$45.25	$44.76	1,017,526
2020-11-03	$46.14	$47.00	$45.37	$46.44	$45.93	352,076
2020-11-02	$43.06	$45.03	$42.80	$44.98	$44.49	407,698
2020-10-30	$42.92	$43.56	$42.18	$42.76	$42.29	521,681
2020-10-29	$42.05	$43.80	$41.49	$43.22	$42.75	568,364
2020-10-28	$42.13	$43.27	$41.14	$42.51	$42.05	590,472
2020-10-27	$43.30	$43.83	$41.86	$43.64	$43.16	540,797
2020-10-26	$44.94	$44.94	$41.81	$43.65	$43.17	563,163
2020-10-23	$42.99	$45.03	$41.30	$44.82	$44.33	909,288
2020-10-22	$39.70	$40.84	$39.26	$40.45	$40.01	448,486
2020-10-21	$39.27	$40.33	$39.01	$39.34	$38.91	236,544
2020-10-20	$39.78	$40.18	$38.99	$39.39	$38.96	241,216
2020-10-19	$41.33	$41.93	$39.28	$39.54	$39.11	289,212
2020-10-16	$40.41	$42.71	$40.19	$40.82	$40.38	741,463
2020-10-15	$39.91	$40.56	$39.60	$40.50	$40.06	259,246
2020-10-14	$41.05	$41.91	$40.67	$40.74	$40.30	268,053
2020-10-13	$39.92	$40.40	$39.36	$39.86	$39.43	305,963
2020-10-12	$40.19	$41.13	$39.87	$39.90	$39.46	398,109
2020-10-09	$41.37	$41.61	$40.08	$40.21	$39.77	310,633
2020-10-08	$41.51	$41.71	$40.34	$40.72	$40.28	212,168
2020-10-07	$41.09	$41.71	$40.50	$40.90	$40.45	330,089
2020-10-06	$40.03	$41.78	$39.32	$40.43	$39.99	274,105
2020-10-05	$38.74	$39.96	$38.74	$39.61	$39.18	136,281
2020-10-02	$36.73	$38.85	$36.21	$38.32	$37.90	177,404
2020-10-01	$37.13	$37.81	$36.72	$37.74	$37.33	454,246
2020-09-30	$37.03	$38.08	$36.52	$36.97	$36.57	274,133
2020-09-29	$37.66	$37.98	$36.15	$36.87	$36.47	211,958
2020-09-28	$37.29	$38.13	$37.12	$37.53	$37.12	358,708
2020-09-25	$36.54	$36.95	$36.19	$36.44	$36.04	356,846
2020-09-24	$37.39	$37.71	$36.50	$36.91	$36.51	185,727
2020-09-23	$38.26	$39.38	$37.47	$37.53	$37.12	292,955
2020-09-22	$37.75	$38.19	$36.76	$38.09	$37.67	420,044
2020-09-21	$38.53	$38.58	$36.92	$37.52	$37.11	591,259
2020-09-18	$41.00	$41.34	$39.51	$39.77	$39.34	932,826
2020-09-17	$40.47	$40.95	$39.73	$40.51	$40.07	385,641
2020-09-16	$40.06	$41.85	$40.06	$41.25	$40.76	327,530
2020-09-15	$39.79	$40.47	$39.65	$40.06	$39.58	178,947
2020-09-14	$39.11	$39.71	$38.53	$39.66	$39.19	189,296
2020-09-11	$39.55	$39.86	$38.62	$38.81	$38.35	179,461
2020-09-10	$39.71	$40.23	$39.41	$39.49	$39.02	248,947
2020-09-09	$39.35	$39.89	$38.75	$39.57	$39.10	346,003
2020-09-08	$39.84	$39.89	$36.86	$38.94	$38.48	252,216
2020-09-04	$41.15	$41.89	$37.04	$40.41	$39.93	249,715
2020-09-03	$41.10	$41.19	$39.39	$40.21	$39.73	367,018
2020-09-02	$40.18	$41.45	$39.46	$41.27	$40.78	245,861
2020-09-01	$38.64	$40.39	$37.30	$40.21	$39.73	212,280
2020-08-31	$40.36	$40.36	$38.92	$39.05	$38.59	245,997
2020-08-28	$40.39	$40.59	$39.86	$40.47	$39.99	288,949
2020-08-27	$39.46	$40.17	$39.18	$39.94	$39.47	250,193
2020-08-26	$39.21	$39.42	$38.48	$39.23	$38.76	197,780
2020-08-25	$39.36	$39.68	$38.85	$39.29	$38.82	256,967
2020-08-24	$38.62	$39.74	$38.53	$39.06	$38.60	196,159
2020-08-21	$37.99	$38.38	$37.85	$38.32	$37.86	206,337
2020-08-20	$37.94	$38.29	$37.79	$38.15	$37.70	187,274
2020-08-19	$38.86	$39.25	$38.56	$38.57	$38.11	198,278
2020-08-18	$39.72	$39.72	$38.61	$38.73	$38.27	137,193
2020-08-17	$40.37	$40.37	$39.41	$39.88	$39.41	167,044
2020-08-14	$39.90	$40.49	$39.56	$40.13	$39.65	140,151
2020-08-13	$40.25	$41.13	$40.25	$40.44	$39.96	140,272
2020-08-12	$41.99	$42.65	$40.14	$40.71	$40.23	386,139
2020-08-11	$42.64	$43.17	$41.14	$41.47	$40.98	375,787
2020-08-10	$37.79	$42.15	$37.79	$42.00	$41.50	927,969
2020-08-07	$35.92	$37.45	$35.92	$37.39	$36.95	176,372
2020-08-06	$35.82	$36.23	$35.53	$36.14	$35.71	135,880
2020-08-05	$35.22	$36.02	$35.22	$36.00	$35.57	228,244
2020-08-04	$34.69	$35.18	$33.67	$34.68	$34.26	248,985
2020-08-03	$34.43	$35.02	$34.08	$34.97	$34.55	239,361
2020-07-31	$35.72	$36.05	$33.61	$34.23	$33.82	449,570
2020-07-30	$35.77	$36.31	$35.12	$36.02	$35.59	468,213
2020-07-29	$35.25	$36.65	$35.25	$36.60	$36.17	474,452
2020-07-28	$34.70	$35.68	$34.51	$35.17	$34.75	603,483
2020-07-27	$34.75	$35.38	$33.48	$34.28	$33.87	483,905
2020-07-24	$35.67	$35.67	$32.98	$34.55	$34.14	482,613
2020-07-23	$32.39	$34.16	$32.39	$34.12	$33.71	521,792
2020-07-22	$32.47	$33.09	$32.47	$32.60	$32.21	348,731
2020-07-21	$33.00	$33.46	$32.65	$32.81	$32.42	266,943
2020-07-20	$33.13	$33.37	$32.03	$32.33	$31.95	174,273
2020-07-17	$33.60	$34.29	$33.43	$33.46	$33.06	214,052
2020-07-16	$34.06	$34.06	$33.20	$33.54	$33.14	233,819
2020-07-15	$33.32	$34.06	$33.01	$33.74	$33.34	333,134
2020-07-14	$30.95	$32.29	$30.95	$32.25	$31.87	167,104
2020-07-13	$30.99	$32.08	$30.40	$31.16	$30.79	192,872
2020-07-10	$29.90	$30.53	$29.84	$30.48	$30.12	174,633
2020-07-09	$30.35	$30.43	$28.99	$29.82	$29.47	265,611
2020-07-08	$29.73	$30.51	$29.60	$30.47	$30.11	193,681
2020-07-07	$30.70	$30.82	$29.81	$29.89	$29.54	173,494
2020-07-06	$31.53	$31.85	$30.63	$31.20	$30.83	190,203
2020-07-02	$31.52	$32.09	$30.50	$30.64	$30.28	164,257
2020-07-01	$31.94	$32.31	$30.45	$30.57	$30.21	280,649
2020-06-30	$30.37	$31.99	$30.31	$31.86	$31.48	308,299
2020-06-29	$31.16	$31.42	$30.64	$30.83	$30.46	393,988
2020-06-26	$29.78	$30.86	$29.48	$30.46	$30.10	683,978
2020-06-25	$28.89	$30.17	$28.37	$30.14	$29.78	425,322
2020-06-24	$30.41	$30.67	$28.93	$29.27	$28.92	270,547
2020-06-23	$31.55	$31.55	$30.61	$31.07	$30.70	276,561
2020-06-22	$31.02	$31.23	$30.38	$30.96	$30.59	343,145
2020-06-19	$31.88	$32.72	$30.75	$31.31	$30.94	841,555
2020-06-18	$30.59	$31.93	$30.59	$31.31	$30.94	300,883
2020-06-17	$31.89	$32.09	$30.80	$31.00	$30.63	269,846
2020-06-16	$33.03	$33.56	$31.49	$32.02	$31.60	384,977
2020-06-15	$28.47	$31.05	$28.06	$30.87	$30.46	402,938
2020-06-12	$30.35	$30.35	$28.17	$29.93	$29.54	374,748
2020-06-11	$30.46	$31.06	$28.64	$28.65	$28.27	412,195
2020-06-10	$35.29	$35.44	$32.30	$32.32	$31.90	641,450
2020-06-09	$35.96	$36.18	$33.98	$35.71	$35.24	676,989
2020-06-08	$37.35	$37.87	$36.80	$37.17	$36.68	381,437
2020-06-05	$35.71	$36.85	$35.25	$36.50	$36.02	693,573
2020-06-04	$32.36	$33.48	$31.46	$33.44	$33.00	259,019
2020-06-03	$32.35	$33.58	$31.33	$32.67	$32.24	426,100
2020-06-02	$31.40	$32.30	$31.27	$31.42	$31.01	257,773
2020-06-01	$31.11	$31.66	$30.86	$31.03	$30.62	318,386
2020-05-29	$30.35	$31.81	$29.56	$31.00	$30.59	421,274
2020-05-28	$33.03	$33.07	$30.77	$30.94	$30.53	271,017
2020-05-27	$30.96	$32.74	$30.48	$32.59	$32.16	416,350
2020-05-26	$29.83	$30.71	$29.83	$30.06	$29.66	324,259
2020-05-22	$29.12	$29.22	$28.08	$28.45	$28.08	203,044
2020-05-21	$28.94	$29.13	$28.43	$28.92	$28.54	470,502
2020-05-20	$27.67	$28.43	$27.61	$28.35	$27.98	367,852
2020-05-19	$27.62	$27.99	$26.99	$27.03	$26.67	347,531
2020-05-18	$26.92	$28.15	$26.26	$27.88	$27.51	520,908
2020-05-15	$24.61	$25.73	$23.84	$25.11	$24.78	313,453
2020-05-14	$23.87	$24.88	$23.01	$24.57	$24.25	549,085
2020-05-13	$25.74	$25.95	$24.31	$24.77	$24.44	610,606
2020-05-12	$27.43	$27.96	$25.95	$26.05	$25.71	336,833
2020-05-11	$27.30	$27.72	$26.44	$27.43	$27.07	451,566
2020-05-08	$27.58	$28.30	$27.06	$28.12	$27.75	454,656
2020-05-07	$27.10	$27.50	$26.46	$26.78	$26.43	614,040
2020-05-06	$27.07	$27.40	$25.98	$26.40	$26.05	754,763
2020-05-05	$26.37	$28.01	$25.95	$27.12	$26.76	1,322,014
2020-05-04	$24.73	$25.82	$24.09	$25.55	$25.21	1,076,070
2020-05-01	$27.00	$27.04	$24.84	$25.55	$25.21	870,710
2020-04-30	$26.80	$29.20	$25.40	$27.91	$27.54	1,371,135
2020-04-29	$24.48	$26.98	$23.92	$26.86	$26.51	743,869
2020-04-28	$22.12	$23.63	$22.02	$23.40	$23.09	766,076
2020-04-27	$19.55	$21.64	$19.55	$21.32	$21.04	430,088
2020-04-24	$19.20	$19.66	$18.92	$19.48	$19.22	275,704
2020-04-23	$18.26	$19.45	$18.03	$19.04	$18.79	362,622
2020-04-22	$18.49	$18.60	$17.86	$18.00	$17.76	391,402
2020-04-21	$17.60	$18.17	$17.37	$18.03	$17.79	467,686
2020-04-20	$18.18	$18.52	$17.84	$18.30	$18.06	530,732
2020-04-17	$18.41	$19.07	$18.30	$18.96	$18.71	472,543
2020-04-16	$18.13	$19.42	$16.88	$17.59	$17.36	722,717
2020-04-15	$18.50	$18.85	$17.50	$18.28	$18.04	532,932
2020-04-14	$20.80	$20.89	$19.35	$19.54	$19.28	823,047
2020-04-13	$21.18	$21.48	$19.61	$20.13	$19.87	442,816
2020-04-09	$21.00	$21.68	$20.55	$21.32	$21.04	535,966
2020-04-08	$19.51	$20.32	$18.99	$20.05	$19.79	554,503
2020-04-07	$18.79	$19.78	$18.31	$18.95	$18.70	643,169
2020-04-06	$17.62	$18.21	$16.76	$17.88	$17.64	476,527
2020-04-03	$17.23	$17.65	$15.33	$15.62	$15.41	592,082
2020-04-02	$15.44	$17.49	$15.15	$17.33	$17.10	959,345
2020-04-01	$16.49	$16.90	$15.37	$15.64	$15.43	506,261
2020-03-31	$17.43	$18.02	$17.00	$17.49	$17.26	659,503
2020-03-30	$17.32	$17.68	$16.69	$17.35	$17.12	629,879
2020-03-27	$18.96	$19.22	$17.13	$17.39	$17.16	531,827
2020-03-26	$18.46	$20.33	$18.16	$20.19	$19.92	680,605
2020-03-25	$16.10	$20.18	$15.81	$18.27	$18.03	947,940
2020-03-24	$16.32	$17.01	$15.64	$16.02	$15.81	768,651
2020-03-23	$15.30	$15.61	$14.35	$15.34	$15.14	579,056
2020-03-20	$15.94	$16.34	$14.76	$15.11	$14.91	1,210,661
2020-03-19	$12.91	$16.52	$12.00	$15.94	$15.73	972,358
2020-03-18	$14.35	$14.94	$12.61	$13.01	$12.84	852,725
2020-03-17	$16.10	$16.46	$14.45	$15.74	$15.53	539,778
2020-03-16	$17.00	$18.50	$15.55	$15.78	$15.41	906,240
2020-03-13	$19.49	$20.27	$18.48	$19.04	$18.59	1,199,754
2020-03-12	$19.60	$20.46	$17.81	$17.84	$17.42	647,403
2020-03-11	$22.81	$23.23	$21.23	$21.36	$20.85	581,072
2020-03-10	$22.82	$23.79	$21.70	$23.77	$23.21	729,513
2020-03-09	$23.45	$24.12	$21.33	$21.68	$21.17	729,535
2020-03-06	$25.61	$26.46	$24.99	$25.46	$24.86	521,305
2020-03-05	$28.38	$28.66	$26.41	$26.77	$26.14	293,521
2020-03-04	$29.19	$29.93	$28.44	$29.35	$28.65	285,420
2020-03-03	$30.34	$31.12	$28.55	$28.66	$27.98	405,033
2020-03-02	$30.27	$30.54	$29.87	$30.30	$29.58	620,393
2020-02-28	$29.50	$30.45	$29.30	$30.12	$29.41	592,128
2020-02-27	$30.96	$32.61	$30.71	$30.90	$30.17	431,324
2020-02-26	$32.41	$32.60	$31.80	$31.94	$31.18	393,910
2020-02-25	$33.09	$33.09	$31.95	$32.13	$31.37	420,872
2020-02-24	$33.14	$33.60	$32.73	$33.02	$32.24	196,123
2020-02-21	$34.81	$34.81	$33.64	$34.67	$33.85	237,850
2020-02-20	$35.17	$35.47	$34.68	$34.90	$34.07	353,223
2020-02-19	$35.99	$35.99	$35.26	$35.34	$34.50	233,875
2020-02-18	$36.17	$36.31	$34.95	$35.68	$34.83	279,023
2020-02-14	$37.22	$37.22	$35.89	$36.41	$35.55	303,743
2020-02-13	$36.60	$38.43	$36.60	$37.40	$36.51	794,422
2020-02-12	$35.54	$35.73	$34.85	$35.16	$34.33	760,640
2020-02-11	$35.10	$35.49	$34.78	$35.00	$34.17	469,231
2020-02-10	$34.85	$35.09	$34.58	$34.78	$33.96	186,934
2020-02-07	$35.61	$35.94	$34.60	$35.05	$34.22	153,131
2020-02-06	$36.14	$36.14	$35.41	$36.00	$35.15	182,094
2020-02-05	$34.90	$36.04	$34.80	$36.01	$35.16	220,370
2020-02-04	$34.45	$34.60	$34.11	$34.37	$33.56	250,674
2020-02-03	$33.53	$34.08	$33.32	$33.81	$33.01	185,820
2020-01-31	$34.04	$34.12	$33.20	$33.26	$32.47	335,885
2020-01-30	$33.77	$34.34	$33.52	$34.25	$33.44	212,828
2020-01-29	$34.40	$34.69	$34.08	$34.13	$33.32	259,038
2020-01-28	$34.30	$34.57	$34.01	$34.11	$33.30	271,907
2020-01-27	$33.84	$34.38	$33.71	$34.07	$33.26	169,446
2020-01-24	$35.10	$35.22	$34.53	$34.77	$33.95	217,588
2020-01-23	$35.18	$35.35	$34.70	$35.09	$34.26	258,496
2020-01-22	$36.07	$36.14	$35.27	$35.36	$34.52	245,592
2020-01-21	$36.42	$36.54	$35.74	$35.86	$35.01	205,718
2020-01-17	$36.93	$36.93	$36.56	$36.65	$35.78	190,603
2020-01-16	$36.47	$36.93	$36.16	$36.66	$35.79	320,144
2020-01-15	$36.25	$36.51	$35.50	$36.04	$35.19	346,046
2020-01-14	$36.49	$36.92	$36.37	$36.51	$35.64	251,738
2020-01-13	$35.98	$36.60	$35.73	$36.57	$35.70	221,231
2020-01-10	$36.44	$36.49	$35.88	$36.04	$35.19	263,273
2020-01-09	$36.58	$36.59	$36.17	$36.46	$35.60	376,079
2020-01-08	$36.37	$36.78	$36.14	$36.33	$35.47	557,378
2020-01-07	$36.44	$36.60	$36.15	$36.41	$35.55	179,198
2020-01-06	$36.19	$36.65	$35.92	$36.59	$35.72	245,983
2020-01-03	$35.95	$36.58	$35.88	$36.48	$35.62	422,928
2020-01-02	$36.50	$36.50	$35.89	$36.42	$35.56	400,594
2019-12-31	$35.95	$36.45	$35.95	$36.21	$35.35	319,018
2019-12-30	$35.91	$36.14	$35.66	$36.04	$35.19	304,260
2019-12-27	$35.96	$36.06	$35.65	$35.82	$34.97	168,362
2019-12-26	$35.57	$35.92	$35.43	$35.88	$35.03	126,356
2019-12-24	$35.99	$35.99	$35.47	$35.54	$34.70	68,449
2019-12-23	$35.76	$36.02	$35.60	$35.85	$35.00	330,740
2019-12-20	$35.15	$35.63	$35.01	$35.60	$34.76	622,627
2019-12-19	$35.07	$35.20	$34.82	$35.07	$34.24	325,262
2019-12-18	$34.89	$35.20	$34.37	$35.15	$34.32	353,618
2019-12-17	$34.97	$35.01	$34.52	$34.80	$33.98	253,430
2019-12-16	$35.12	$35.56	$34.98	$35.16	$34.16	344,394
2019-12-13	$35.30	$35.40	$34.37	$34.70	$33.71	422,938
2019-12-12	$34.21	$35.64	$34.21	$35.48	$34.47	439,693
2019-12-11	$33.58	$34.31	$33.58	$34.29	$33.31	251,657
2019-12-10	$33.52	$33.66	$33.21	$33.41	$32.46	219,015
2019-12-09	$33.70	$33.85	$33.50	$33.50	$32.55	329,413
2019-12-06	$33.52	$34.17	$33.34	$33.79	$32.83	362,924
2019-12-05	$33.01	$33.19	$32.81	$32.99	$32.05	276,358
2019-12-04	$32.99	$33.33	$32.93	$32.94	$32.00	203,263
2019-12-03	$32.45	$32.85	$32.14	$32.64	$31.71	348,613
2019-12-02	$33.13	$33.63	$32.96	$33.10	$32.16	353,730
2019-11-29	$33.29	$33.49	$32.83	$32.87	$31.94	152,218
2019-11-27	$33.50	$33.59	$33.04	$33.38	$32.43	156,548
2019-11-26	$33.78	$33.90	$33.36	$33.40	$32.45	321,563
2019-11-25	$33.46	$34.09	$33.16	$33.87	$32.91	416,840
2019-11-22	$33.27	$33.50	$32.83	$33.26	$32.31	263,596
2019-11-21	$33.11	$33.32	$32.77	$33.05	$32.11	160,768
2019-11-20	$33.08	$33.36	$32.75	$32.98	$32.04	385,283
2019-11-19	$33.58	$33.86	$33.09	$33.12	$32.18	317,973
2019-11-18	$33.31	$33.74	$33.31	$33.54	$32.59	300,282
2019-11-15	$33.36	$34.01	$33.22	$33.58	$32.63	468,435
2019-11-14	$33.30	$33.50	$32.93	$32.99	$32.05	287,639
2019-11-13	$32.96	$33.72	$32.73	$33.30	$32.35	709,382
2019-11-12	$33.16	$33.42	$32.62	$33.28	$32.33	507,185
2019-11-11	$33.17	$33.55	$32.77	$32.80	$31.87	350,874
2019-11-08	$33.57	$33.68	$33.29	$33.50	$32.55	231,986
2019-11-07	$33.83	$34.13	$33.40	$33.55	$32.60	256,533
2019-11-06	$33.78	$33.88	$33.16	$33.44	$32.49	323,681
2019-11-05	$33.56	$34.29	$33.45	$33.99	$33.02	477,446
2019-11-04	$32.42	$33.43	$32.31	$33.40	$32.45	468,490
2019-11-01	$31.01	$32.14	$30.80	$32.07	$31.16	455,782
2019-10-31	$30.70	$31.91	$30.38	$30.80	$29.92	720,282
2019-10-30	$31.06	$31.18	$30.72	$30.94	$30.06	824,051
2019-10-29	$30.85	$31.36	$30.57	$31.21	$30.32	591,102
2019-10-28	$29.87	$31.05	$29.87	$30.97	$30.09	735,061
2019-10-25	$29.75	$30.89	$29.43	$29.72	$28.87	596,195
2019-10-24	$30.45	$30.45	$29.18	$29.35	$28.52	581,808
2019-10-23	$30.00	$30.23	$29.06	$29.38	$28.54	411,069
2019-10-22	$28.98	$30.09	$28.74	$30.04	$29.19	763,910
2019-10-21	$28.44	$29.15	$28.30	$29.07	$28.24	281,998
2019-10-18	$28.12	$28.45	$28.09	$28.14	$27.34	310,536
2019-10-17	$27.78	$28.35	$27.69	$28.32	$27.51	208,390
2019-10-16	$26.94	$27.87	$26.93	$27.67	$26.88	400,511
2019-10-15	$26.55	$26.92	$26.23	$26.81	$26.05	536,564
2019-10-14	$26.25	$26.53	$25.92	$26.41	$25.66	338,027
2019-10-11	$26.11	$27.11	$26.11	$26.45	$25.70	435,576
2019-10-10	$25.50	$25.75	$25.21	$25.46	$24.74	275,795
2019-10-09	$25.69	$25.74	$25.00	$25.29	$24.57	317,242
2019-10-08	$25.00	$25.61	$24.70	$25.24	$24.52	326,752
2019-10-07	$25.86	$26.02	$25.41	$25.50	$24.77	218,637
2019-10-04	$25.71	$26.11	$25.49	$26.02	$25.28	271,149
2019-10-03	$25.64	$25.97	$24.85	$25.83	$25.10	293,818
2019-10-02	$26.17	$26.28	$25.28	$25.70	$24.97	320,620
2019-10-01	$27.88	$28.41	$26.26	$26.39	$25.64	418,642
2019-09-30	$27.56	$28.04	$27.52	$27.70	$26.91	375,682
2019-09-27	$27.07	$27.53	$26.79	$27.43	$26.65	270,421
2019-09-26	$27.73	$27.73	$26.61	$27.03	$26.26	308,620
2019-09-25	$26.59	$28.09	$26.59	$27.89	$27.10	412,422
2019-09-24	$27.96	$28.45	$26.30	$26.70	$25.94	1,015,231
2019-09-23	$27.70	$28.75	$27.62	$28.50	$27.69	688,711
2019-09-20	$28.37	$28.78	$27.68	$27.92	$27.13	449,404
2019-09-19	$28.66	$28.94	$28.23	$28.42	$27.61	318,256
2019-09-18	$28.62	$28.69	$28.14	$28.53	$27.72	355,022
2019-09-17	$29.27	$29.39	$28.43	$28.70	$27.88	443,484
2019-09-16	$29.55	$30.22	$29.39	$29.73	$28.71	339,435
2019-09-13	$30.00	$30.37	$29.43	$29.86	$28.84	290,897
2019-09-12	$29.47	$29.85	$28.90	$29.69	$28.68	274,762
2019-09-11	$27.93	$29.44	$27.30	$29.42	$28.42	567,061
2019-09-10	$27.24	$27.95	$27.01	$27.65	$26.71	453,675
2019-09-09	$25.92	$27.11	$25.92	$27.11	$26.18	355,029
2019-09-06	$25.94	$26.27	$25.81	$25.85	$24.97	182,325
2019-09-05	$25.81	$26.68	$25.74	$25.75	$24.87	513,558
2019-09-04	$24.92	$25.30	$24.84	$25.24	$24.38	289,035
2019-09-03	$25.63	$25.87	$24.35	$24.60	$23.76	368,295
2019-08-30	$25.44	$26.17	$25.40	$25.99	$25.10	384,647
2019-08-29	$24.84	$25.40	$24.84	$25.25	$24.39	252,068
2019-08-28	$24.16	$24.66	$24.00	$24.46	$23.62	237,445
2019-08-27	$24.70	$24.70	$24.09	$24.15	$23.33	303,753
2019-08-26	$24.65	$24.65	$24.11	$24.40	$23.57	268,707
2019-08-23	$24.93	$24.96	$24.18	$24.31	$23.48	387,270
2019-08-22	$25.18	$25.29	$24.96	$25.14	$24.28	233,601
2019-08-21	$24.89	$25.17	$24.44	$24.93	$24.08	350,917
2019-08-20	$25.01	$25.16	$24.56	$24.76	$23.91	377,253
2019-08-19	$25.08	$25.33	$24.83	$25.21	$24.35	286,805
2019-08-16	$24.23	$24.70	$24.20	$24.55	$23.71	338,843
2019-08-15	$24.31	$24.34	$23.89	$23.98	$23.16	468,853
2019-08-14	$24.52	$24.56	$24.07	$24.29	$23.46	534,901
2019-08-13	$24.60	$25.84	$24.60	$25.14	$24.28	445,703
2019-08-12	$25.21	$25.34	$24.68	$24.72	$23.88	362,279
2019-08-09	$25.68	$25.68	$25.16	$25.47	$24.60	396,659
2019-08-08	$25.22	$26.00	$25.21	$25.89	$25.01	314,326
2019-08-07	$25.05	$25.17	$24.15	$24.96	$24.11	605,002
2019-08-06	$25.25	$25.57	$24.92	$25.55	$24.68	598,081
2019-08-05	$25.73	$25.73	$24.63	$24.98	$24.13	624,723
2019-08-02	$27.13	$27.13	$26.28	$26.38	$25.48	418,701
2019-08-01	$28.53	$28.71	$27.14	$27.23	$26.30	637,123
2019-07-31	$28.79	$29.34	$28.38	$28.73	$27.75	785,838
2019-07-30	$27.93	$28.85	$27.70	$28.60	$27.62	740,563
2019-07-29	$28.43	$28.65	$27.79	$28.25	$27.28	664,350
2019-07-26	$28.69	$29.00	$28.05	$28.45	$27.48	908,689
2019-07-25	$32.45	$33.50	$28.22	$28.58	$27.60	2,915,595
2019-07-24	$34.88	$36.04	$34.59	$35.97	$34.74	758,737
2019-07-23	$34.21	$35.21	$34.09	$35.18	$33.98	356,225
2019-07-22	$33.68	$34.19	$33.47	$33.82	$32.66	394,067
2019-07-19	$33.17	$34.33	$33.17	$33.68	$32.53	259,072
2019-07-18	$33.25	$33.49	$32.82	$33.18	$32.05	464,919
2019-07-17	$33.52	$33.92	$33.02	$33.29	$32.15	361,482
2019-07-16	$33.05	$33.74	$32.84	$33.58	$32.43	306,339
2019-07-15	$33.45	$33.45	$32.38	$33.06	$31.93	512,566
2019-07-12	$33.42	$34.00	$33.10	$33.53	$32.38	482,040
2019-07-11	$34.01	$34.01	$33.19	$33.41	$32.27	240,907
2019-07-10	$34.79	$34.80	$33.84	$33.91	$32.75	303,292
2019-07-09	$34.43	$34.64	$34.17	$34.53	$33.35	318,304
2019-07-08	$33.91	$34.75	$33.79	$34.64	$33.46	429,906
2019-07-05	$34.12	$34.48	$33.42	$34.25	$33.08	354,629
2019-07-03	$34.62	$34.94	$34.60	$34.64	$33.46	154,574
2019-07-02	$35.81	$35.82	$34.41	$34.69	$33.50	331,186
2019-07-01	$36.61	$36.89	$35.38	$35.78	$34.56	445,297
2019-06-28	$35.70	$36.35	$35.58	$35.88	$34.65	2,629,790
2019-06-27	$35.48	$35.73	$35.13	$35.50	$34.29	308,242
2019-06-26	$35.31	$35.56	$35.18	$35.47	$34.26	329,236
2019-06-25	$35.60	$35.84	$35.01	$35.10	$33.90	500,067
2019-06-24	$36.37	$36.37	$35.42	$35.44	$34.23	403,922
2019-06-21	$36.36	$36.84	$35.91	$36.24	$35.00	361,681
2019-06-20	$36.29	$36.70	$35.90	$36.48	$35.23	377,043
2019-06-19	$35.77	$36.01	$35.52	$35.59	$34.37	372,848
2019-06-18	$36.04	$36.91	$35.70	$35.75	$34.53	437,873
2019-06-17	$35.51	$36.15	$35.44	$35.80	$34.58	611,399
2019-06-14	$36.21	$36.33	$35.33	$35.60	$34.22	677,335
2019-06-13	$35.27	$36.59	$35.27	$36.46	$35.05	530,937
2019-06-12	$34.93	$35.48	$34.57	$35.12	$33.76	485,270
2019-06-11	$35.33	$35.56	$34.97	$35.07	$33.71	460,444
2019-06-10	$34.52	$36.63	$34.28	$34.90	$33.55	366,821
2019-06-07	$33.82	$34.30	$33.68	$34.22	$32.89	387,073
2019-06-06	$33.42	$33.77	$33.00	$33.59	$32.29	290,562
2019-06-05	$33.75	$34.35	$33.06	$33.56	$32.26	294,078
2019-06-04	$32.06	$33.76	$31.97	$33.72	$32.41	586,055
2019-06-03	$31.41	$32.05	$31.23	$31.57	$30.35	539,008
2019-05-31	$31.74	$31.85	$31.09	$31.37	$30.16	700,815
2019-05-30	$33.53	$33.90	$32.10	$32.30	$31.05	646,216
2019-05-29	$33.20	$33.66	$33.06	$33.42	$32.13	608,143
2019-05-28	$33.46	$33.72	$33.11	$33.54	$32.24	530,442
2019-05-24	$32.92	$33.45	$32.41	$33.31	$32.02	343,916
2019-05-23	$33.28	$33.28	$32.41	$32.60	$31.34	487,622
2019-05-22	$34.28	$34.54	$33.85	$33.85	$32.54	172,969
2019-05-21	$33.89	$34.63	$33.56	$34.54	$33.20	233,530
2019-05-20	$33.40	$34.21	$33.20	$33.61	$32.31	307,276
2019-05-17	$34.56	$34.73	$33.57	$33.67	$32.37	417,162
2019-05-16	$34.89	$35.42	$34.85	$34.96	$33.61	271,857
2019-05-15	$34.17	$35.10	$34.08	$34.79	$33.44	310,299
2019-05-14	$34.30	$34.82	$33.70	$34.78	$33.43	487,965
2019-05-13	$34.55	$34.56	$33.83	$34.00	$32.68	504,304
2019-05-10	$35.18	$35.72	$34.27	$35.61	$34.23	384,136
2019-05-09	$34.99	$35.65	$34.70	$35.44	$34.07	354,063
2019-05-08	$36.59	$36.61	$35.47	$35.47	$34.10	542,592
2019-05-07	$36.46	$37.05	$36.31	$36.68	$35.26	629,854
2019-05-06	$36.38	$36.98	$35.88	$36.82	$35.39	416,300
2019-05-03	$37.35	$37.97	$37.22	$37.54	$36.09	634,284
2019-05-02	$36.81	$37.21	$36.11	$36.59	$35.17	292,878
2019-05-01	$37.70	$37.70	$36.87	$36.93	$35.50	484,879
2019-04-30	$37.70	$37.90	$36.48	$37.49	$36.04	648,173
2019-04-29	$37.76	$37.90	$37.03	$37.78	$36.32	916,860
2019-04-26	$36.09	$38.15	$35.20	$37.60	$36.14	942,356
2019-04-25	$35.32	$35.64	$34.07	$34.68	$33.34	805,845
2019-04-24	$34.60	$35.68	$34.57	$35.64	$34.26	593,534
2019-04-23	$34.13	$34.77	$33.91	$34.65	$33.31	358,341
2019-04-22	$34.12	$34.26	$33.83	$34.13	$32.81	505,074
2019-04-18	$34.33	$34.75	$34.07	$34.37	$33.04	524,080
2019-04-17	$34.05	$34.56	$33.91	$34.37	$33.04	863,900
2019-04-16	$32.88	$33.94	$32.88	$33.85	$32.54	518,488
2019-04-15	$32.89	$33.07	$32.53	$32.72	$31.45	280,995
2019-04-12	$32.63	$33.06	$32.23	$32.76	$31.49	261,945
2019-04-11	$31.94	$32.24	$31.85	$32.22	$30.97	348,489
2019-04-10	$31.67	$31.95	$31.28	$31.79	$30.56	268,114
2019-04-09	$32.37	$32.37	$31.54	$31.57	$30.35	447,083
2019-04-08	$32.64	$32.95	$32.52	$32.66	$31.40	359,570
2019-04-05	$32.91	$33.06	$32.42	$32.91	$31.64	566,297
2019-04-04	$32.35	$32.79	$32.18	$32.73	$31.46	614,937
2019-04-03	$32.73	$32.93	$32.22	$32.37	$31.12	319,956
2019-04-02	$32.57	$32.57	$32.15	$32.34	$31.09	307,661
2019-04-01	$31.44	$32.59	$31.17	$32.56	$31.30	587,628
2019-03-29	$30.63	$31.17	$30.34	$31.05	$29.85	543,531
2019-03-28	$30.17	$30.76	$29.91	$30.33	$29.16	422,212
2019-03-27	$30.13	$30.20	$29.43	$30.09	$28.92	496,425
2019-03-26	$30.34	$30.67	$29.83	$30.11	$28.94	465,566
2019-03-25	$30.15	$30.73	$29.74	$30.06	$28.90	506,731
2019-03-22	$31.97	$31.97	$29.86	$30.19	$29.02	1,174,263
2019-03-21	$31.76	$32.40	$31.54	$32.18	$30.93	792,556
2019-03-20	$32.34	$32.40	$31.56	$31.85	$30.62	420,269
2019-03-19	$32.60	$32.90	$32.22	$32.52	$31.26	721,741
2019-03-18	$31.75	$32.38	$31.57	$32.37	$31.12	317,244
2019-03-15	$31.57	$32.38	$31.21	$31.73	$30.50	752,849
2019-03-14	$31.92	$32.12	$31.48	$31.55	$30.17	364,696
2019-03-13	$31.94	$32.44	$31.79	$32.07	$30.66	449,957
2019-03-12	$31.56	$31.82	$31.37	$31.70	$30.31	429,061
2019-03-11	$31.04	$31.47	$30.70	$31.39	$30.01	532,459
2019-03-08	$30.87	$31.19	$30.58	$30.98	$29.62	303,415
2019-03-07	$31.94	$31.94	$31.13	$31.18	$29.81	510,372
2019-03-06	$31.93	$32.24	$31.82	$31.95	$30.55	1,161,244
2019-03-05	$31.98	$32.10	$31.59	$32.00	$30.60	439,390
2019-03-04	$31.81	$32.47	$31.61	$31.99	$30.59	566,786
2019-03-01	$32.17	$32.30	$31.41	$31.72	$30.33	445,724
2019-02-28	$32.21	$32.32	$31.81	$31.81	$30.42	550,626
2019-02-27	$32.50	$32.51	$31.79	$32.22	$30.81	446,813
2019-02-26	$33.09	$33.38	$32.33	$32.68	$31.25	775,632
2019-02-25	$33.88	$34.38	$33.23	$33.43	$31.96	1,041,012
2019-02-22	$33.58	$34.54	$32.95	$33.87	$32.38	792,558
2019-02-21	$28.71	$35.85	$28.71	$33.58	$32.11	1,400,170
2019-02-20	$32.33	$33.08	$32.02	$32.99	$31.54	783,079
2019-02-19	$31.76	$32.54	$31.75	$32.38	$30.96	574,669
2019-02-15	$31.10	$32.03	$31.04	$32.03	$30.63	415,623
2019-02-14	$30.98	$31.25	$30.79	$30.89	$29.54	254,255
2019-02-13	$30.77	$31.45	$30.60	$31.19	$29.82	479,004
2019-02-12	$29.92	$30.67	$29.81	$30.65	$29.31	306,376
2019-02-11	$29.38	$29.69	$29.20	$29.68	$28.38	400,408
2019-02-08	$29.57	$29.93	$28.90	$29.33	$28.04	344,335
2019-02-07	$30.24	$30.24	$29.38	$29.85	$28.54	273,990
2019-02-06	$30.46	$30.71	$30.16	$30.51	$29.17	710,094
2019-02-05	$30.81	$31.00	$30.42	$30.46	$29.12	286,337
2019-02-04	$30.11	$30.77	$29.88	$30.77	$29.42	453,277
2019-02-01	$30.58	$30.96	$30.01	$30.04	$28.72	387,396
2019-01-31	$30.10	$30.68	$29.87	$30.61	$29.27	733,071
2019-01-30	$29.67	$30.15	$29.01	$30.12	$28.80	322,419
2019-01-29	$28.86	$29.57	$28.85	$29.42	$28.13	222,639
2019-01-28	$29.00	$29.24	$28.23	$28.86	$27.59	419,206
2019-01-25	$28.88	$29.40	$28.69	$29.36	$28.07	257,557
2019-01-24	$28.17	$28.64	$28.17	$28.53	$27.28	273,136
2019-01-23	$28.70	$28.99	$27.84	$28.25	$27.01	320,978
2019-01-22	$29.02	$29.04	$27.72	$28.43	$27.18	427,754
2019-01-18	$28.30	$29.46	$28.28	$29.04	$27.77	409,316
2019-01-17	$27.60	$28.40	$27.53	$28.22	$26.98	297,875
2019-01-16	$27.40	$27.96	$27.40	$27.70	$26.49	275,936
2019-01-15	$27.53	$27.55	$26.98	$27.37	$26.17	304,625
2019-01-14	$28.00	$28.17	$27.35	$27.46	$26.26	373,819
2019-01-11	$28.37	$28.72	$27.84	$28.19	$26.95	399,808
2019-01-10	$28.32	$28.78	$28.13	$28.63	$27.37	599,816
2019-01-09	$28.06	$28.64	$27.99	$28.55	$27.30	666,232
2019-01-08	$27.40	$28.02	$26.92	$27.94	$26.71	568,079
2019-01-07	$26.44	$27.47	$26.04	$27.08	$25.89	634,624
2019-01-04	$25.63	$26.50	$25.54	$26.44	$25.28	365,455
2019-01-03	$26.02	$26.20	$25.09	$25.12	$24.02	659,801
2019-01-02	$24.64	$26.43	$24.59	$26.22	$25.07	1,247,048
2018-12-31	$24.78	$25.21	$24.24	$25.15	$24.05	567,766
2018-12-28	$25.25	$25.32	$24.62	$24.79	$23.70	529,399
2018-12-27	$24.42	$25.22	$24.13	$25.21	$24.10	335,723
2018-12-26	$24.00	$25.06	$23.57	$25.03	$23.93	505,810
2018-12-24	$23.97	$24.54	$23.52	$23.87	$22.82	292,236
2018-12-21	$24.80	$25.02	$24.04	$24.23	$23.17	1,032,967
2018-12-20	$24.85	$25.50	$24.53	$24.71	$23.63	567,691
2018-12-19	$25.54	$26.10	$24.64	$24.86	$23.77	1,500,123
2018-12-18	$25.56	$26.50	$25.23	$25.45	$24.33	689,811
2018-12-17	$26.24	$26.62	$25.10	$25.34	$24.23	773,711
2018-12-14	$26.47	$27.03	$26.05	$26.18	$25.03	615,284
2018-12-13	$27.54	$28.01	$26.88	$26.90	$25.55	743,517
2018-12-12	$27.32	$27.95	$27.09	$27.27	$25.91	736,296
2018-12-11	$27.17	$28.38	$26.64	$26.67	$25.34	987,740
2018-12-10	$27.34	$27.45	$26.66	$26.86	$25.52	809,127
2018-12-07	$28.16	$28.62	$26.80	$27.33	$25.96	879,218
2018-12-06	$28.61	$28.67	$27.56	$28.14	$26.73	1,045,121
2018-12-04	$31.64	$31.64	$29.18	$29.24	$27.78	731,552
2018-12-03	$32.10	$32.70	$31.44	$31.67	$30.09	905,007
2018-11-30	$31.35	$31.74	$31.12	$31.55	$29.97	537,372
2018-11-29	$31.52	$31.87	$31.11	$31.42	$29.85	534,340
2018-11-28	$31.20	$31.91	$30.63	$31.64	$30.06	586,125
2018-11-27	$31.43	$31.73	$30.99	$31.14	$29.58	414,483
2018-11-26	$31.65	$32.04	$31.23	$31.69	$30.10	503,889
2018-11-23	$31.56	$31.99	$31.38	$31.45	$29.88	150,851
2018-11-21	$31.35	$32.45	$31.25	$31.91	$30.31	475,737
2018-11-20	$31.40	$31.60	$30.51	$31.19	$29.63	1,589,588
2018-11-19	$33.65	$34.00	$31.55	$31.81	$30.22	2,178,534
2018-11-16	$33.41	$34.05	$33.03	$34.01	$32.31	719,518
2018-11-15	$32.71	$33.67	$32.43	$33.66	$31.98	561,184
2018-11-14	$33.46	$33.81	$32.70	$32.88	$31.24	513,213
2018-11-13	$33.07	$33.99	$33.05	$33.12	$31.46	446,417
2018-11-12	$33.44	$33.78	$32.73	$32.88	$31.24	549,658
2018-11-09	$34.51	$34.60	$33.21	$33.43	$31.76	711,284
2018-11-08	$34.59	$35.06	$34.47	$34.67	$32.94	716,510
2018-11-07	$34.54	$34.87	$33.82	$34.86	$33.12	876,935
2018-11-06	$33.97	$34.29	$33.72	$33.77	$32.08	618,876
2018-11-05	$33.63	$34.77	$33.09	$34.10	$32.39	739,839
2018-11-02	$34.45	$34.48	$33.28	$33.64	$31.96	676,131
2018-11-01	$32.47	$34.28	$32.21	$34.15	$32.44	1,376,632
2018-10-31	$31.87	$32.77	$31.56	$32.27	$30.66	1,471,580
2018-10-30	$31.44	$31.66	$30.82	$31.45	$29.88	1,158,672
2018-10-29	$32.05	$32.83	$30.92	$31.39	$29.82	1,412,253
2018-10-26	$32.10	$33.00	$31.48	$31.56	$29.98	1,407,992
2018-10-25	$33.15	$34.02	$31.67	$32.68	$31.05	3,113,591
2018-10-24	$34.16	$34.20	$30.94	$31.02	$29.47	2,723,557
2018-10-23	$34.44	$34.71	$33.82	$34.07	$32.37	1,705,360
2018-10-22	$35.58	$36.00	$34.94	$35.05	$33.30	1,472,681
2018-10-19	$37.00	$37.10	$35.01	$35.60	$33.82	2,928,233
2018-10-18	$39.11	$39.11	$37.06	$37.11	$35.25	2,082,067
2018-10-17	$39.43	$39.43	$38.78	$39.14	$37.18	1,273,370
2018-10-16	$39.11	$39.46	$38.70	$39.40	$37.43	1,135,389
2018-10-15	$38.66	$39.22	$38.30	$38.94	$36.99	1,070,222
2018-10-12	$39.19	$39.59	$38.35	$38.71	$36.77	2,753,094
2018-10-11	$39.52	$39.57	$38.53	$38.61	$36.68	1,804,167
2018-10-10	$41.14	$41.27	$39.64	$39.66	$37.68	1,841,980
2018-10-09	$41.70	$42.16	$41.22	$41.32	$39.25	1,881,590
2018-10-08	$41.16	$42.13	$41.11	$41.88	$39.79	2,194,805
2018-10-05	$41.83	$42.27	$41.05	$41.16	$39.10	1,787,066
2018-10-04	$42.49	$42.70	$41.47	$41.85	$39.76	2,410,132
2018-10-03	$42.20	$42.67	$41.57	$42.49	$40.36	3,580,280
2018-10-02	$41.10	$42.51	$40.95	$42.20	$40.09	6,452,947
2018-10-01	$41.58	$41.76	$40.65	$41.59	$39.51	9,467
2018-09-28	$41.45	$41.75	$40.85	$41.30	$39.23	6,177,730
2018-09-27	$41.45	$42.10	$40.90	$41.50	$39.42	3,448,986
2018-09-26	$42.00	$42.35	$40.95	$41.80	$39.71	7,811,068
2018-09-25	$42.75	$43.10	$41.93	$42.15	$40.04	3,696,216
2018-09-24	$42.40	$43.40	$42.40	$42.80	$40.66	3,254,129
2018-09-21	$42.45	$43.30	$42.05	$42.90	$40.75	5,461,263
2018-09-20	$42.85	$43.15	$42.10	$42.55	$40.42	3,354,426
2018-09-19	$41.20	$44.05	$41.20	$43.00	$40.85	5,220,500
2018-09-18	$40.90	$42.20	$40.76	$41.30	$39.23	5,117,320
2018-09-17	$39.90	$40.90	$39.88	$40.70	$38.66	5,301,835
2018-09-14	$38.85	$40.00	$38.85	$39.95	$37.95	4,467,053
2018-09-13	$38.60	$39.25	$38.60	$39.00	$36.89	1,638,117
2018-09-12	$38.90	$39.00	$38.50	$38.65	$36.56	1,319,970
2018-09-11	$38.85	$38.95	$38.50	$38.85	$36.75	1,690,254
2018-09-10	$39.25	$39.40	$38.80	$38.95	$36.85	1,668,535
2018-09-07	$38.65	$39.20	$38.55	$39.05	$36.94	1,472,700
2018-09-06	$38.85	$39.05	$38.60	$38.80	$36.70	1,509,705
2018-09-05	$38.70	$39.15	$38.25	$38.90	$36.80	1,856,300
2018-09-04	$39.15	$39.40	$38.30	$38.65	$36.56	1,989,047
2018-08-31	$38.55	$39.10	$37.95	$39.05	$36.94	1,872,631
2018-08-30	$39.10	$39.10	$38.15	$38.40	$36.32	2,427,449
2018-08-29	$38.00	$38.60	$37.80	$38.00	$35.95	2,265,794
2018-08-28	$38.45	$39.17	$37.95	$38.05	$35.99	2,031,260
2018-08-27	$39.20	$40.40	$38.00	$38.30	$36.23	2,418,263
2018-08-24	$41.00	$41.25	$40.65	$40.85	$38.64	262,851
2018-08-23	$41.45	$41.60	$40.80	$40.80	$38.60	276,702
2018-08-22	$40.90	$41.45	$40.60	$41.35	$39.12	353,076
2018-08-21	$40.60	$41.10	$40.25	$40.90	$38.69	189,090
2018-08-20	$41.75	$41.80	$40.55	$40.60	$38.41	164,896
2018-08-17	$40.70	$42.15	$40.55	$41.55	$39.30	283,538
2018-08-16	$40.30	$41.25	$40.30	$40.85	$38.64	205,254
2018-08-15	$40.05	$40.30	$39.65	$40.15	$37.98	204,124
2018-08-14	$40.25	$40.50	$39.95	$40.30	$38.12	162,399
2018-08-13	$40.90	$40.90	$39.80	$40.05	$37.89	143,495
2018-08-10	$41.40	$41.50	$40.80	$40.90	$38.69	118,044
2018-08-09	$42.05	$42.20	$41.45	$41.60	$39.35	72,466
2018-08-08	$42.10	$42.20	$41.80	$42.05	$39.78	86,653
2018-08-07	$42.20	$42.50	$41.80	$42.05	$39.78	98,364
2018-08-06	$41.85	$42.25	$41.85	$42.05	$39.78	105,242
2018-08-03	$42.10	$42.40	$41.65	$42.00	$39.73	93,798
2018-08-02	$42.80	$42.80	$41.85	$42.10	$39.82	118,619
2018-08-01	$43.80	$44.10	$42.10	$42.90	$40.58	156,775
2018-07-31	$43.45	$44.20	$43.40	$43.90	$41.53	295,662
2018-07-30	$45.05	$45.15	$43.05	$43.20	$40.87	207,833
2018-07-27	$45.75	$45.75	$44.60	$44.65	$42.24	132,649
2018-07-26	$45.85	$46.35	$44.80	$45.45	$42.99	272,809
2018-07-25	$44.45	$44.91	$44.00	$44.65	$42.24	146,488
2018-07-24	$44.55	$45.10	$44.23	$44.55	$42.14	189,943
2018-07-23	$45.15	$45.15	$44.35	$44.40	$42.00	135,277
2018-07-20	$44.90	$45.40	$44.65	$45.30	$42.85	110,337
2018-07-19	$44.05	$45.10	$43.90	$45.00	$42.57	61,045
2018-07-18	$44.15	$44.40	$43.90	$44.25	$41.86	48,010
2018-07-17	$43.85	$44.28	$43.80	$44.25	$41.86	57,697
2018-07-16	$44.45	$44.50	$43.70	$43.85	$41.48	165,306
2018-07-13	$43.95	$44.70	$43.95	$44.45	$42.05	199,122
2018-07-12	$43.70	$44.00	$43.15	$43.90	$41.53	124,480
2018-07-11	$44.05	$44.40	$43.50	$43.55	$41.20	73,063
2018-07-10	$44.25	$44.60	$43.95	$44.25	$41.86	72,875
2018-07-09	$43.90	$44.30	$43.45	$44.15	$41.76	87,524
2018-07-06	$43.70	$43.90	$43.50	$43.65	$41.29	46,777
2018-07-05	$43.45	$43.80	$43.10	$43.80	$41.43	100,943
2018-07-03	$43.40	$43.75	$43.10	$43.25	$40.91	28,225
2018-07-02	$42.90	$43.35	$42.70	$43.25	$40.91	71,539
2018-06-29	$43.10	$43.50	$42.90	$43.10	$40.77	65,829
2018-06-28	$43.35	$43.35	$42.50	$42.95	$40.63	83,905
2018-06-27	$43.90	$44.60	$43.40	$43.40	$41.05	126,540
2018-06-26	$44.20	$44.35	$43.30	$43.80	$41.43	105,977
2018-06-25	$44.10	$44.40	$43.70	$44.05	$41.67	148,469
2018-06-22	$44.30	$44.70	$43.90	$44.50	$42.10	596,980
2018-06-21	$44.65	$44.70	$44.00	$44.05	$41.67	155,263
2018-06-20	$44.15	$44.90	$43.90	$44.80	$42.38	100,430
2018-06-19	$43.75	$44.18	$42.85	$44.10	$41.72	132,055
2018-06-18	$44.35	$44.55	$43.75	$44.15	$41.76	81,973
2018-06-15	$44.25	$44.80	$43.85	$44.35	$41.95	162,534
2018-06-14	$44.70	$45.00	$44.20	$44.65	$42.08	135,692
2018-06-13	$46.00	$46.00	$44.30	$44.50	$41.93	99,198
2018-06-12	$44.75	$45.25	$44.15	$45.15	$42.55	105,878
2018-06-11	$45.05	$45.15	$44.35	$44.60	$42.03	83,132
2018-06-08	$44.70	$45.33	$44.55	$44.95	$42.36	186,392
2018-06-07	$42.55	$45.00	$42.55	$44.75	$42.17	199,396
2018-06-06	$43.00	$44.00	$42.20	$42.50	$40.05	159,636
2018-06-05	$42.20	$43.00	$42.05	$42.90	$40.43	53,383
2018-06-04	$41.90	$42.40	$41.75	$42.30	$39.86	130,847
2018-06-01	$41.65	$42.00	$41.45	$41.70	$39.30	379,989
2018-05-31	$42.30	$42.30	$41.10	$41.35	$38.97	73,401
2018-05-30	$42.00	$42.60	$42.00	$42.35	$39.91	111,260
2018-05-29	$42.20	$42.50	$41.80	$41.95	$39.53	107,747
2018-05-25	$43.05	$43.20	$42.25	$42.55	$40.10	88,583
2018-05-24	$43.25	$44.05	$42.55	$43.05	$40.57	182,119
2018-05-23	$42.85	$43.30	$42.25	$43.25	$40.76	91,948
2018-05-22	$43.95	$44.50	$42.90	$42.95	$40.47	65,348
2018-05-21	$43.65	$44.20	$43.45	$43.95	$41.42	93,031
2018-05-18	$43.20	$43.55	$42.55	$43.40	$40.90	70,450
2018-05-17	$42.80	$43.55	$41.70	$43.05	$40.57	66,811
2018-05-16	$42.55	$43.10	$42.50	$42.70	$40.24	52,868
2018-05-15	$42.15	$42.70	$42.05	$42.50	$40.05	48,752
2018-05-14	$43.20	$43.33	$42.35	$42.40	$39.96	131,256
2018-05-11	$43.15	$44.74	$42.75	$43.05	$40.57	60,666
2018-05-10	$42.85	$43.30	$42.40	$43.05	$40.57	128,206
2018-05-09	$42.60	$42.80	$42.20	$42.75	$40.29	56,052
2018-05-08	$41.70	$42.60	$41.70	$42.55	$40.10	73,877
2018-05-07	$41.75	$42.05	$41.58	$41.75	$39.34	110,820
2018-05-04	$40.70	$42.55	$40.45	$42.00	$39.58	101,132
2018-05-03	$41.30	$41.50	$40.51	$40.95	$38.59	143,356
2018-05-02	$41.35	$42.10	$41.25	$41.35	$38.97	92,687
2018-05-01	$41.40	$41.40	$40.45	$41.35	$38.97	233,232
2018-04-30	$42.70	$42.76	$41.55	$41.65	$39.25	149,184
2018-04-27	$46.05	$46.55	$41.55	$42.50	$40.05	341,802
2018-04-26	$44.35	$44.35	$43.35	$43.80	$41.27	93,956
2018-04-25	$44.05	$44.50	$43.45	$44.25	$41.70	74,323
2018-04-24	$44.75	$45.43	$43.30	$44.05	$41.51	148,134
2018-04-23	$45.25	$45.80	$44.45	$44.60	$42.03	76,491
2018-04-20	$45.15	$46.25	$44.95	$45.25	$42.64	119,484
2018-04-19	$45.80	$45.85	$44.83	$45.25	$42.64	131,968
2018-04-18	$45.95	$46.15	$45.70	$45.75	$43.11	116,633
2018-04-17	$45.85	$46.30	$44.75	$45.65	$43.02	377,662
2018-04-16	$45.45	$46.20	$45.25	$45.55	$42.92	181,924
2018-04-13	$45.35	$45.53	$44.70	$45.00	$42.41	173,516
2018-04-12	$45.35	$45.50	$44.90	$45.15	$42.55	110,894
2018-04-11	$44.90	$45.25	$44.65	$45.10	$42.50	76,456
2018-04-10	$45.30	$45.67	$44.85	$45.25	$42.64	87,193
2018-04-09	$45.15	$45.60	$44.60	$44.60	$42.03	78,396
2018-04-06	$46.00	$46.20	$44.55	$44.85	$42.26	102,650
2018-04-05	$46.15	$46.40	$45.65	$46.35	$43.68	156,385
2018-04-04	$44.55	$45.95	$44.25	$45.90	$43.25	155,865
2018-04-03	$44.90	$45.53	$44.35	$45.10	$42.50	165,612
2018-04-02	$45.70	$46.10	$44.10	$44.60	$42.03	164,642
2018-03-29	$45.80	$46.50	$45.73	$45.95	$43.30	217,841
2018-03-28	$46.10	$46.75	$45.20	$45.65	$43.02	115,277
2018-03-27	$47.25	$47.40	$45.50	$45.75	$43.11	143,681
2018-03-26	$46.50	$47.10	$45.90	$47.10	$44.38	138,376
2018-03-23	$46.75	$47.30	$45.80	$45.90	$43.25	169,122
2018-03-22	$46.95	$47.70	$46.65	$46.75	$44.05	249,509
2018-03-21	$47.10	$47.85	$47.10	$47.45	$44.71	177,920
2018-03-20	$46.65	$47.55	$46.65	$47.00	$44.29	131,299
2018-03-19	$46.80	$46.80	$46.00	$46.50	$43.82	156,760
2018-03-16	$46.90	$47.30	$46.65	$46.90	$44.20	151,621
2018-03-15	$48.25	$48.25	$47.00	$47.05	$44.18	267,672
2018-03-14	$47.55	$48.15	$47.30	$48.05	$45.12	282,689
2018-03-13	$47.25	$47.50	$46.95	$47.25	$44.37	508,491
2018-03-12	$47.30	$48.00	$46.72	$46.95	$44.08	251,449
2018-03-09	$46.80	$47.40	$46.75	$47.25	$44.37	348,227
2018-03-08	$46.20	$47.95	$46.03	$46.40	$43.57	755,414
2018-03-07	$44.60	$47.76	$44.45	$44.90	$42.16	528,378
2018-03-06	$44.00	$44.60	$42.85	$44.60	$41.88	95,409
2018-03-05	$43.45	$43.95	$43.15	$43.75	$41.08	62,028
2018-03-02	$42.95	$43.85	$42.40	$43.70	$41.03	137,791
2018-03-01	$43.35	$43.85	$42.75	$43.35	$40.70	150,866
2018-02-28	$44.50	$44.70	$43.40	$43.40	$40.75	265,104
2018-02-27	$45.40	$45.55	$44.25	$44.35	$41.64	150,271
2018-02-26	$44.90	$45.55	$44.65	$45.45	$42.67	163,316
2018-02-23	$44.70	$45.55	$44.10	$44.80	$42.06	194,306
2018-02-22	$44.60	$45.50	$43.85	$44.35	$41.64	277,416
2018-02-21	$44.60	$45.55	$41.05	$44.05	$41.36	237,241
2018-02-20	$46.00	$47.20	$45.85	$46.10	$43.29	166,850
2018-02-16	$44.60	$47.00	$44.60	$46.45	$43.61	225,930
2018-02-15	$46.05	$46.65	$44.00	$44.75	$42.02	534,589
2018-02-14	$45.35	$46.65	$43.50	$46.05	$43.24	164,754
2018-02-13	$46.00	$46.43	$45.28	$45.80	$43.00	167,699
2018-02-12	$46.20	$46.60	$45.48	$46.30	$43.47	182,332
2018-02-09	$46.80	$47.00	$44.85	$46.00	$43.19	243,051
2018-02-08	$47.65	$47.65	$46.15	$46.20	$43.38	163,790
2018-02-07	$47.75	$48.35	$47.35	$47.60	$44.69	138,091
2018-02-06	$46.05	$48.15	$45.90	$47.90	$44.98	121,070
2018-02-05	$49.55	$49.63	$46.30	$47.05	$44.18	218,494
2018-02-02	$51.35	$51.55	$49.85	$49.85	$46.81	156,633
2018-02-01	$52.10	$52.25	$51.55	$51.80	$48.64	108,807
2018-01-31	$53.00	$53.35	$52.25	$52.40	$49.20	95,786
2018-01-30	$52.65	$53.15	$51.89	$52.75	$49.53	83,940
2018-01-29	$53.15	$53.42	$52.70	$53.10	$49.86	65,599
2018-01-26	$53.55	$53.70	$53.10	$53.35	$50.09	58,614
2018-01-25	$53.00	$53.25	$52.60	$53.25	$50.00	114,109
2018-01-24	$53.00	$53.40	$52.45	$52.70	$49.48	156,657
2018-01-23	$53.10	$53.35	$52.45	$52.90	$49.67	73,230
2018-01-22	$53.40	$53.70	$53.00	$53.30	$50.05	96,120
2018-01-19	$51.65	$53.35	$51.65	$53.35	$50.09	113,173
2018-01-18	$51.35	$52.00	$51.30	$51.65	$48.50	101,219
2018-01-17	$51.55	$51.95	$50.55	$51.45	$48.31	199,047
2018-01-16	$51.75	$52.35	$51.35	$51.35	$48.21	106,079
2018-01-12	$51.30	$51.75	$51.05	$51.55	$48.40	77,461
2018-01-11	$50.60	$51.50	$50.10	$51.20	$48.07	83,592
2018-01-10	$49.70	$51.65	$49.50	$50.55	$47.46	377,173
2018-01-09	$49.80	$51.30	$49.60	$49.75	$46.71	41,642
2018-01-08	$49.25	$49.90	$48.85	$49.80	$46.76	81,394
2018-01-05	$49.55	$49.55	$48.75	$49.35	$46.34	62,644
2018-01-04	$49.25	$49.85	$49.15	$49.45	$46.43	51,938
2018-01-03	$49.80	$50.40	$48.75	$49.00	$46.01	81,891
2018-01-02	$50.25	$50.95	$49.70	$49.75	$46.71	108,480
2017-12-29	$50.55	$50.80	$50.35	$50.40	$47.32	95,504
2017-12-28	$50.65	$50.70	$50.23	$50.50	$47.42	45,947
2017-12-27	$49.85	$50.60	$49.83	$50.40	$47.32	97,112
2017-12-26	$49.50	$49.90	$49.20	$49.85	$46.81	90,800
2017-12-22	$49.30	$49.95	$48.70	$49.45	$46.43	148,229
2017-12-21	$48.85	$49.40	$48.40	$49.35	$46.34	92,941
2017-12-20	$47.85	$48.78	$47.85	$48.70	$45.73	89,008
2017-12-19	$47.55	$48.15	$47.13	$47.65	$44.74	167,411
2017-12-18	$47.40	$48.35	$47.25	$47.50	$44.60	132,128
2017-12-15	$46.40	$47.45	$46.35	$47.00	$44.13	387,611
2017-12-14	$47.85	$48.05	$46.55	$46.60	$43.60	96,693
2017-12-13	$47.85	$48.30	$45.00	$47.80	$44.72	104,650
2017-12-12	$47.30	$47.40	$46.85	$46.95	$43.92	78,809
2017-12-11	$47.70	$47.80	$47.05	$47.15	$44.11	66,774
2017-12-08	$48.15	$48.30	$47.60	$47.65	$44.58	61,741
2017-12-07	$47.80	$48.40	$47.70	$48.10	$45.00	112,807
2017-12-06	$47.40	$48.00	$47.40	$47.85	$44.77	104,886
2017-12-05	$48.35	$48.35	$47.55	$47.55	$44.49	70,866
2017-12-04	$48.65	$49.15	$48.00	$48.35	$45.23	117,059
2017-12-01	$48.60	$49.00	$47.00	$48.10	$45.00	80,458
2017-11-30	$48.80	$49.00	$48.30	$48.60	$45.47	97,433
2017-11-29	$48.25	$48.80	$46.68	$48.55	$45.42	73,567
2017-11-28	$47.25	$48.35	$47.25	$48.20	$45.09	91,342
2017-11-27	$47.30	$47.75	$47.05	$47.15	$44.11	52,312
2017-11-24	$47.50	$47.50	$47.10	$47.35	$44.30	35,189
2017-11-22	$47.85	$48.63	$47.35	$47.35	$44.30	67,889
2017-11-21	$47.85	$48.50	$47.55	$47.75	$44.67	63,904
2017-11-20	$47.45	$47.65	$46.63	$47.60	$44.53	88,596
2017-11-17	$47.35	$47.70	$44.95	$47.35	$44.30	252,679
2017-11-16	$46.20	$48.25	$46.20	$47.65	$44.58	96,798
2017-11-15	$46.25	$46.65	$45.80	$46.10	$43.13	204,781
2017-11-14	$46.40	$47.00	$45.24	$46.60	$43.60	142,387
2017-11-13	$46.30	$46.85	$46.00	$46.55	$43.55	168,288
2017-11-10	$46.10	$46.50	$45.90	$46.45	$43.46	91,380
2017-11-09	$45.65	$46.25	$45.00	$46.15	$43.18	105,145
2017-11-08	$45.90	$46.00	$45.25	$46.00	$43.04	124,742
2017-11-07	$46.75	$46.80	$45.80	$46.00	$43.04	82,593
2017-11-06	$47.80	$47.90	$46.70	$46.85	$43.83	137,592
2017-11-03	$48.10	$48.40	$47.65	$47.75	$44.67	80,361
2017-11-02	$47.75	$48.35	$47.70	$48.15	$45.05	167,194
2017-11-01	$48.30	$48.40	$47.25	$47.55	$44.49	151,539
2017-10-31	$47.70	$48.45	$47.55	$47.90	$44.81	179,965
2017-10-30	$48.30	$48.30	$47.08	$47.65	$44.58	101,217
2017-10-27	$48.35	$48.60	$47.70	$48.40	$45.28	91,618
2017-10-26	$48.25	$48.85	$48.00	$48.25	$45.14	99,662
2017-10-25	$48.55	$48.65	$47.40	$47.90	$44.81	112,445
2017-10-24	$48.35	$48.95	$48.25	$48.50	$45.37	163,887
2017-10-23	$47.90	$48.60	$47.80	$48.30	$45.19	299,218
2017-10-20	$50.00	$50.00	$46.85	$48.35	$45.23	339,282
2017-10-19	$49.80	$49.80	$48.85	$49.30	$46.12	181,935
2017-10-18	$49.15	$50.00	$49.00	$49.90	$46.68	339,403
2017-10-17	$49.00	$49.60	$48.65	$49.10	$45.94	187,862
2017-10-16	$48.35	$49.00	$48.15	$48.95	$45.80	132,272
2017-10-13	$48.00	$48.40	$47.90	$48.05	$44.95	165,525
2017-10-12	$46.60	$48.00	$46.40	$47.90	$44.81	167,724
2017-10-11	$47.20	$47.20	$46.55	$46.65	$43.64	91,797
2017-10-10	$46.85	$47.30	$46.65	$47.05	$44.02	126,358
2017-10-09	$46.20	$46.85	$45.75	$46.75	$43.74	188,442
2017-10-06	$45.55	$46.45	$45.25	$46.00	$43.04	625,956
2017-10-05	$45.95	$46.25	$45.20	$45.55	$42.61	372,799
2017-10-04	$48.95	$48.95	$45.85	$46.00	$43.04	470,991
2017-10-03	$49.40	$49.60	$48.65	$48.75	$45.61	253,224
2017-10-02	$48.30	$49.45	$48.30	$49.20	$46.03	247,904
2017-09-29	$48.65	$48.95	$48.00	$48.10	$45.00	126,723
2017-09-28	$48.15	$48.60	$47.85	$48.60	$45.47	103,349
2017-09-27	$47.60	$48.55	$47.30	$48.15	$45.05	239,991
2017-09-26	$47.55	$47.75	$46.80	$47.35	$44.30	276,405
2017-09-25	$47.65	$48.00	$47.30	$47.40	$44.35	130,525
2017-09-22	$47.75	$47.93	$47.50	$47.65	$44.58	221,974
2017-09-21	$47.55	$47.90	$47.40	$47.70	$44.63	103,727
2017-09-20	$48.35	$48.40	$47.48	$47.55	$44.49	132,875
2017-09-19	$48.25	$48.60	$48.13	$48.25	$45.14	229,242
2017-09-18	$47.70	$48.45	$47.30	$48.45	$45.33	176,064
2017-09-15	$46.90	$47.60	$45.50	$47.60	$44.53	198,745
2017-09-14	$46.75	$47.00	$46.30	$47.00	$43.81	101,317
2017-09-13	$46.35	$47.05	$46.30	$46.80	$43.63	87,739
2017-09-12	$46.20	$46.43	$45.80	$46.35	$43.21	176,404
2017-09-11	$46.35	$46.45	$45.85	$46.15	$43.02	164,455
2017-09-08	$45.50	$46.25	$45.50	$46.10	$42.98	101,646
2017-09-07	$45.20	$45.60	$44.95	$45.55	$42.46	101,635
2017-09-06	$45.35	$45.60	$44.95	$45.25	$42.18	144,589
2017-09-05	$45.60	$45.70	$44.80	$45.15	$42.09	115,571
2017-09-01	$46.15	$46.20	$45.50	$45.60	$42.51	102,781
2017-08-31	$45.65	$46.30	$45.45	$46.05	$42.93	114,963
2017-08-30	$45.60	$45.70	$45.30	$45.60	$42.51	95,484
2017-08-29	$46.00	$46.00	$44.80	$45.60	$42.51	212,286
2017-08-28	$46.10	$46.65	$45.65	$46.55	$43.40	219,659
2017-08-25	$44.80	$46.15	$44.75	$46.10	$42.98	215,097
2017-08-24	$44.60	$45.03	$44.35	$44.60	$41.58	118,942
2017-08-23	$44.70	$44.80	$44.30	$44.50	$41.48	166,131
2017-08-22	$44.55	$45.10	$44.50	$44.95	$41.90	125,009
2017-08-21	$43.40	$44.68	$43.40	$44.55	$41.53	172,061
2017-08-18	$43.45	$43.90	$43.10	$43.45	$40.51	199,920
2017-08-17	$44.25	$44.30	$43.80	$43.85	$40.88	104,300
2017-08-16	$44.35	$45.00	$44.25	$44.35	$41.34	75,900
2017-08-15	$44.95	$44.95	$44.10	$44.35	$41.34	66,249
2017-08-14	$44.55	$45.00	$44.28	$44.90	$41.86	106,074
2017-08-11	$44.15	$44.33	$43.80	$44.05	$41.06	103,454
2017-08-10	$44.05	$44.18	$43.75	$44.05	$41.06	123,966
2017-08-09	$44.15	$44.45	$43.85	$44.35	$41.34	87,909
2017-08-08	$43.60	$44.45	$43.20	$44.40	$41.39	118,267
2017-08-07	$44.20	$44.50	$43.75	$43.85	$40.88	129,470
2017-08-04	$44.20	$44.45	$43.85	$44.20	$41.20	146,475
2017-08-03	$44.45	$44.70	$43.45	$43.95	$40.97	153,128
2017-08-02	$44.85	$45.20	$44.30	$44.35	$41.34	135,767
2017-08-01	$44.80	$45.93	$44.30	$44.80	$41.76	284,984
2017-07-31	$44.20	$44.85	$43.50	$44.55	$41.53	201,342
2017-07-28	$43.15	$44.50	$43.15	$44.00	$41.02	234,342
2017-07-27	$42.60	$43.95	$42.45	$43.25	$40.32	174,586
2017-07-26	$42.70	$42.95	$42.35	$42.45	$39.57	437,483
2017-07-25	$41.80	$44.00	$40.90	$42.65	$39.76	343,860
2017-07-24	$39.65	$39.65	$38.88	$39.60	$36.92	109,715
2017-07-21	$40.25	$40.25	$39.30	$39.60	$36.92	93,253
2017-07-20	$40.20	$40.30	$39.75	$40.05	$37.34	56,016
2017-07-19	$39.50	$40.30	$39.35	$40.20	$37.48	58,805
2017-07-18	$39.65	$39.95	$39.20	$39.55	$36.87	136,719
2017-07-17	$40.25	$40.40	$39.70	$39.75	$37.06	126,380
2017-07-14	$40.15	$40.43	$40.00	$40.20	$37.48	58,910
2017-07-13	$40.45	$40.45	$39.90	$40.15	$37.43	79,733
2017-07-12	$39.95	$40.60	$39.85	$40.50	$37.76	113,100
2017-07-11	$39.80	$40.18	$39.30	$39.60	$36.92	86,803
2017-07-10	$39.35	$40.00	$39.25	$39.75	$37.06	115,149
2017-07-07	$39.00	$39.60	$38.85	$39.50	$36.82	108,036
2017-07-06	$39.45	$39.83	$38.80	$38.80	$36.17	132,642
2017-07-05	$39.85	$40.00	$39.05	$39.75	$37.06	185,853
2017-07-03	$39.95	$40.30	$39.70	$39.90	$37.20	111,963
2017-06-30	$39.55	$40.00	$39.40	$39.80	$37.10	279,942
2017-06-29	$39.90	$39.90	$38.95	$39.40	$36.73	93,308
2017-06-28	$39.70	$40.05	$39.45	$39.90	$37.20	159,568
2017-06-27	$39.95	$40.10	$39.24	$39.50	$36.82	193,662
2017-06-26	$40.20	$40.33	$39.45	$39.90	$37.20	86,731
2017-06-23	$39.85	$40.50	$39.52	$40.25	$37.52	358,955
2017-06-22	$39.85	$40.10	$39.20	$39.85	$37.15	160,568
2017-06-21	$41.50	$41.50	$39.85	$39.90	$37.20	146,077
2017-06-20	$42.45	$42.45	$41.40	$41.45	$38.64	136,651
2017-06-19	$42.85	$43.55	$42.45	$42.60	$39.71	141,425
2017-06-16	$42.85	$43.40	$42.50	$42.55	$39.67	258,930
2017-06-15	$42.35	$43.20	$42.35	$43.15	$40.23	64,252
2017-06-14	$43.80	$43.90	$42.40	$42.75	$39.85	97,932
2017-06-13	$43.60	$44.20	$43.40	$43.90	$40.76	179,646
2017-06-12	$43.85	$44.40	$43.25	$43.55	$40.44	129,096
2017-06-09	$43.25	$44.50	$42.95	$43.90	$40.76	150,489
2017-06-08	$42.15	$43.25	$41.85	$43.20	$40.11	165,545
2017-06-07	$42.40	$42.50	$41.90	$42.10	$39.09	89,756
2017-06-06	$42.35	$42.50	$42.00	$42.40	$39.37	92,894
2017-06-05	$43.75	$43.80	$42.60	$42.60	$39.56	68,929
2017-06-02	$43.85	$44.20	$43.60	$43.70	$40.58	154,377
2017-06-01	$43.40	$43.95	$42.95	$43.70	$40.58	155,440
2017-05-31	$41.90	$43.20	$41.40	$43.20	$40.11	145,438
2017-05-30	$41.70	$42.05	$41.40	$41.75	$38.77	82,051
2017-05-26	$42.20	$42.32	$41.80	$41.85	$38.86	61,211
2017-05-25	$42.15	$42.45	$41.70	$42.35	$39.32	83,927
2017-05-24	$42.60	$42.98	$41.70	$41.80	$38.81	82,736
2017-05-23	$42.50	$42.75	$41.85	$42.60	$39.56	67,801
2017-05-22	$42.60	$43.32	$41.80	$42.35	$39.32	77,765
2017-05-19	$41.55	$42.55	$41.30	$42.45	$39.42	139,471
2017-05-18	$41.40	$41.50	$40.95	$41.25	$38.30	78,541
2017-05-17	$41.60	$41.95	$41.40	$41.60	$38.63	119,660
2017-05-16	$42.30	$42.40	$41.95	$42.30	$39.28	65,418
2017-05-15	$41.85	$42.28	$41.80	$42.15	$39.14	96,794
2017-05-12	$42.15	$42.20	$41.65	$41.70	$38.72	70,572
2017-05-11	$42.45	$42.55	$41.70	$42.25	$39.23	91,898
2017-05-10	$42.60	$42.95	$42.20	$42.65	$39.60	78,616
2017-05-09	$42.70	$43.00	$42.05	$42.65	$39.60	132,711
2017-05-08	$43.20	$43.25	$41.70	$42.70	$39.65	106,493
2017-05-05	$42.80	$43.30	$42.50	$43.30	$40.21	138,658
2017-05-04	$43.45	$43.45	$42.35	$42.60	$39.56	123,035
2017-05-03	$43.00	$43.90	$42.70	$43.25	$40.16	246,296
2017-05-02	$43.75	$43.90	$41.75	$43.40	$40.30	238,474
2017-05-01	$44.45	$45.03	$43.35	$43.60	$40.48	365,788
2017-04-28	$41.05	$44.20	$40.58	$44.15	$40.99	328,680
2017-04-27	$39.95	$40.10	$39.30	$40.00	$37.14	131,279
2017-04-26	$39.35	$40.00	$39.10	$39.75	$36.91	141,048
2017-04-25	$39.10	$39.80	$38.95	$39.05	$36.26	94,445
2017-04-24	$38.50	$39.05	$38.45	$38.95	$36.17	92,985
2017-04-21	$38.05	$38.25	$37.50	$37.80	$35.10	82,539
2017-04-20	$37.30	$38.25	$37.30	$38.20	$35.47	71,564
2017-04-19	$37.55	$37.80	$37.00	$37.15	$34.50	74,039
2017-04-18	$37.15	$37.50	$36.90	$37.40	$34.73	67,367
2017-04-17	$36.85	$37.30	$36.80	$37.25	$34.59	60,563
2017-04-13	$37.55	$37.75	$36.50	$36.75	$34.12	136,793
2017-04-12	$38.40	$38.40	$37.30	$37.65	$34.96	91,710
2017-04-11	$37.50	$38.60	$37.10	$38.55	$35.80	66,118
2017-04-10	$37.85	$38.25	$37.60	$37.65	$34.96	49,565
2017-04-07	$37.55	$37.95	$37.55	$37.85	$35.15	68,752
2017-04-06	$37.35	$37.90	$37.30	$37.70	$35.01	103,547
2017-04-05	$38.30	$38.65	$37.23	$37.40	$34.73	123,604
2017-04-04	$38.00	$38.40	$37.85	$38.10	$35.38	67,844
2017-04-03	$38.95	$39.20	$37.85	$38.10	$35.38	104,950
2017-03-31	$38.70	$39.15	$38.35	$38.95	$36.17	169,308
2017-03-30	$37.65	$38.85	$37.65	$38.75	$35.98	164,729
2017-03-29	$36.80	$37.75	$36.80	$37.65	$34.96	82,625
2017-03-28	$37.15	$37.40	$36.60	$36.85	$34.22	212,247
2017-03-27	$36.80	$37.50	$36.50	$37.30	$34.63	118,556
2017-03-24	$37.65	$37.95	$37.15	$37.40	$34.73	103,804
2017-03-23	$37.10	$37.65	$36.70	$37.65	$34.96	100,917
2017-03-22	$37.65	$38.05	$36.90	$37.10	$34.45	122,117
2017-03-21	$38.45	$38.65	$37.45	$37.70	$35.01	129,258
2017-03-20	$38.85	$38.90	$38.10	$38.30	$35.56	137,353
2017-03-17	$38.60	$39.11	$38.30	$38.95	$36.17	364,028
2017-03-16	$39.35	$39.75	$38.55	$38.70	$35.93	111,860
2017-03-15	$38.70	$39.40	$38.60	$39.20	$36.40	155,332
2017-03-14	$38.25	$38.85	$37.80	$38.70	$35.80	175,478
2017-03-13	$38.60	$39.10	$38.20	$38.50	$35.61	121,676
2017-03-10	$38.60	$38.90	$38.20	$38.60	$35.70	143,963
2017-03-09	$38.95	$39.20	$38.05	$38.30	$35.43	89,644
2017-03-08	$40.05	$40.15	$38.85	$38.90	$35.98	103,983
2017-03-07	$40.35	$41.33	$39.95	$39.95	$36.95	122,224
2017-03-06	$40.10	$40.40	$39.70	$40.35	$37.32	147,161
2017-03-03	$40.45	$40.80	$39.35	$40.50	$37.46	192,663
2017-03-02	$40.20	$40.95	$39.95	$40.60	$37.55	199,204
2017-03-01	$39.40	$40.40	$38.80	$40.35	$37.32	168,839
2017-02-28	$40.90	$40.90	$38.80	$38.85	$35.94	220,629
2017-02-27	$46.90	$46.90	$39.70	$41.00	$37.92	337,628
2017-02-24	$38.35	$39.40	$38.35	$39.25	$36.31	92,031
2017-02-23	$39.75	$40.10	$38.60	$38.85	$35.94	119,391
2017-02-22	$39.75	$40.15	$39.40	$39.80	$36.81	123,264
2017-02-21	$39.85	$40.00	$39.65	$39.85	$36.86	149,527
2017-02-17	$39.75	$40.10	$39.45	$39.75	$36.77	148,970
2017-02-16	$39.85	$39.95	$39.20	$39.95	$36.95	187,187
2017-02-15	$39.95	$40.65	$35.20	$39.90	$36.91	201,084
2017-02-14	$39.90	$40.30	$39.50	$40.25	$37.23	122,995
2017-02-13	$40.20	$40.25	$39.75	$39.85	$36.86	156,744
2017-02-10	$39.10	$40.05	$38.98	$40.00	$37.00	142,624
2017-02-09	$38.30	$39.25	$38.20	$38.95	$36.03	147,981
2017-02-08	$37.85	$38.35	$37.40	$38.35	$35.47	154,819
2017-02-07	$37.90	$38.25	$37.90	$38.15	$35.29	126,208
2017-02-06	$37.95	$38.20	$37.70	$37.90	$35.06	147,623
2017-02-03	$37.60	$38.05	$37.50	$38.00	$35.15	50,263
2017-02-02	$37.50	$37.75	$36.95	$37.40	$34.59	72,442
2017-02-01	$37.55	$38.05	$37.15	$37.50	$34.69	71,943
2017-01-31	$37.45	$37.55	$36.50	$37.30	$34.50	141,745
2017-01-30	$37.95	$37.95	$37.05	$37.45	$34.64	98,706
2017-01-27	$37.85	$38.40	$37.80	$38.35	$35.47	83,345
2017-01-26	$38.20	$38.50	$37.75	$37.90	$35.06	65,984
2017-01-25	$38.30	$38.65	$38.25	$38.25	$35.38	92,733
2017-01-24	$37.75	$38.25	$37.30	$38.10	$35.24	109,783
2017-01-23	$37.70	$37.80	$37.25	$37.65	$34.83	109,193
2017-01-20	$37.35	$37.85	$36.85	$37.70	$34.87	152,751
2017-01-19	$37.30	$37.45	$37.00	$37.30	$34.50	76,668
2017-01-18	$37.00	$37.50	$36.55	$37.20	$34.41	115,629
2017-01-17	$37.50	$37.50	$36.70	$36.85	$34.09	111,261
2017-01-13	$37.35	$37.85	$37.35	$37.65	$34.83	96,103
2017-01-12	$37.35	$37.40	$36.40	$37.20	$34.41	91,983
2017-01-11	$36.90	$37.75	$36.85	$37.45	$34.64	146,204
2017-01-10	$36.00	$37.05	$36.00	$36.95	$34.18	83,759
2017-01-09	$36.50	$36.60	$35.95	$35.95	$33.25	91,673
2017-01-06	$37.30	$37.30	$36.55	$36.70	$33.95	97,850
2017-01-05	$37.55	$37.93	$37.00	$37.15	$34.36	113,336
2017-01-04	$37.65	$38.10	$37.45	$37.70	$34.87	120,565
2017-01-03	$37.55	$37.80	$37.20	$37.65	$34.83	177,581
2016-12-30	$37.30	$37.30	$36.60	$36.90	$34.13	119,635
2016-12-29	$36.80	$37.38	$36.80	$37.30	$34.50	94,121
2016-12-28	$37.50	$37.50	$36.75	$36.75	$33.99	66,746
2016-12-27	$37.50	$37.80	$37.15	$37.45	$34.64	77,884
2016-12-23	$37.25	$37.60	$36.55	$37.45	$34.64	133,651
2016-12-22	$37.50	$37.80	$37.25	$37.30	$34.50	102,201
2016-12-21	$37.15	$37.60	$37.00	$37.60	$34.78	126,574
2016-12-20	$38.25	$38.80	$37.00	$37.05	$34.27	415,507
2016-12-19	$37.05	$38.75	$37.05	$38.00	$35.15	518,217
2016-12-16	$36.15	$37.60	$35.95	$37.05	$34.27	627,411
2016-12-15	$35.00	$36.10	$34.80	$35.95	$33.25	259,341
2016-12-14	$35.20	$35.50	$34.85	$35.20	$32.42	256,244
2016-12-13	$38.90	$38.90	$34.95	$35.38	$32.59	563,831
2016-12-12	$39.65	$39.70	$38.55	$38.90	$35.83	248,761
2016-12-09	$39.60	$39.80	$39.00	$39.80	$36.66	183,808
2016-12-08	$38.90	$39.45	$38.35	$39.40	$36.29	166,416
2016-12-07	$37.20	$39.85	$37.05	$38.90	$35.83	350,097
2016-12-06	$36.65	$37.45	$36.05	$37.35	$34.41	226,859
2016-12-05	$35.80	$36.45	$35.80	$36.40	$33.53	283,078
2016-12-02	$35.35	$35.70	$35.25	$35.45	$32.65	114,548
2016-12-01	$34.95	$35.65	$34.55	$35.38	$32.59	159,565
2016-11-30	$34.60	$35.25	$34.33	$35.00	$32.24	253,465
2016-11-29	$34.95	$35.15	$34.35	$34.40	$31.69	97,510
2016-11-28	$35.40	$35.40	$34.95	$35.05	$32.29	79,503
2016-11-25	$35.50	$35.58	$34.20	$35.45	$32.65	70,554
2016-11-23	$35.10	$35.50	$35.10	$35.45	$32.65	111,455
2016-11-22	$35.15	$35.40	$34.83	$35.40	$32.61	137,087
2016-11-21	$35.20	$35.25	$34.80	$35.00	$32.24	99,518
2016-11-18	$35.10	$35.55	$34.70	$34.90	$32.15	169,571
2016-11-17	$35.60	$35.85	$34.90	$35.00	$32.24	212,051
2016-11-16	$34.95	$35.40	$34.70	$35.30	$32.52	129,062
2016-11-15	$34.85	$35.35	$34.60	$35.10	$32.33	133,520
2016-11-14	$34.80	$35.30	$34.25	$34.75	$32.01	253,133
2016-11-11	$33.20	$34.70	$33.10	$34.50	$31.78	301,377
2016-11-10	$32.70	$34.00	$32.50	$33.20	$30.58	279,382
2016-11-09	$30.25	$33.00	$30.25	$32.75	$30.17	340,477
2016-11-08	$29.75	$30.80	$29.45	$30.58	$28.16	184,169
2016-11-07	$30.00	$30.00	$29.55	$29.75	$27.40	161,725
2016-11-04	$29.15	$29.85	$28.90	$29.40	$27.08	101,541
2016-11-03	$29.15	$29.42	$28.95	$29.20	$26.90	88,683
2016-11-02	$29.10	$29.55	$29.10	$29.20	$26.90	64,365
2016-11-01	$29.50	$29.95	$29.00	$29.20	$26.90	79,468
2016-10-31	$29.30	$29.55	$29.00	$29.50	$27.17	94,343
2016-10-28	$29.15	$29.65	$28.95	$29.35	$27.04	91,519
2016-10-27	$29.25	$29.55	$28.85	$29.20	$26.90	101,992
2016-10-26	$28.95	$29.65	$28.95	$29.20	$26.90	138,142
2016-10-25	$29.55	$29.80	$29.00	$29.10	$26.81	250,851
2016-10-24	$30.00	$30.00	$29.25	$29.65	$27.31	221,843
2016-10-21	$28.25	$30.00	$27.35	$29.05	$26.76	206,339
2016-10-20	$29.05	$29.15	$28.10	$28.20	$25.98	184,010
2016-10-19	$29.05	$30.00	$28.80	$29.20	$26.90	45,735
2016-10-18	$29.20	$29.20	$28.75	$29.00	$26.71	47,098
2016-10-17	$28.85	$29.15	$28.75	$28.90	$26.62	56,008
2016-10-14	$29.10	$29.32	$28.84	$28.86	$26.58	140,077
2016-10-13	$29.06	$29.92	$28.79	$28.90	$26.62	71,280
2016-10-12	$29.05	$29.56	$28.89	$29.38	$27.06	60,647
2016-10-11	$29.30	$29.98	$28.90	$29.10	$26.81	81,987
2016-10-10	$29.58	$29.79	$29.35	$29.39	$27.07	42,476
2016-10-07	$29.82	$29.82	$29.39	$29.45	$27.13	125,527
2016-10-06	$29.46	$29.95	$29.10	$29.87	$27.51	99,198
2016-10-05	$29.50	$29.95	$29.20	$29.62	$27.28	118,176
2016-10-04	$29.16	$29.37	$29.04	$29.32	$27.01	111,438
2016-10-03	$28.74	$29.22	$28.68	$29.20	$26.90	105,917
2016-09-30	$28.62	$29.08	$28.53	$28.97	$26.69	120,413
2016-09-29	$28.63	$28.86	$28.40	$28.41	$26.17	39,077
2016-09-28	$28.22	$28.87	$28.15	$28.84	$26.57	87,507
2016-09-27	$27.79	$28.36	$27.51	$28.27	$26.04	99,750
2016-09-26	$27.60	$28.06	$27.54	$27.90	$25.70	121,879
2016-09-23	$27.92	$28.06	$27.78	$27.82	$25.63	129,861
2016-09-22	$27.56	$27.99	$27.47	$27.98	$25.77	80,397
2016-09-21	$27.20	$27.35	$26.95	$27.29	$25.14	61,409
2016-09-20	$27.26	$27.28	$26.93	$27.08	$24.94	54,389
2016-09-19	$26.78	$27.17	$26.78	$27.05	$24.92	67,550
2016-09-16	$26.89	$27.06	$26.56	$26.68	$24.58	137,156
2016-09-15	$26.61	$26.89	$26.24	$26.87	$24.75	63,939
2016-09-14	$26.94	$26.96	$26.66	$26.75	$24.50	112,077
2016-09-13	$27.49	$27.76	$26.84	$26.92	$24.66	155,453
2016-09-12	$27.19	$27.76	$27.19	$27.76	$25.43	87,568
2016-09-09	$28.37	$28.37	$27.39	$27.40	$25.10	103,260
2016-09-08	$28.58	$28.70	$28.44	$28.60	$26.20	69,489
2016-09-07	$28.26	$28.74	$28.06	$28.61	$26.21	211,448
2016-09-06	$28.77	$28.77	$28.21	$28.34	$25.96	49,843
2016-09-02	$28.38	$28.78	$28.06	$28.72	$26.31	76,242
2016-09-01	$28.32	$28.32	$27.83	$28.22	$25.85	78,699
2016-08-31	$28.47	$28.77	$28.09	$28.20	$25.83	68,246
2016-08-30	$28.71	$28.78	$28.42	$28.60	$26.20	38,637
2016-08-29	$28.52	$28.84	$28.52	$28.66	$26.25	41,287
2016-08-26	$28.81	$29.03	$28.49	$28.53	$26.13	128,448
2016-08-25	$28.79	$28.95	$28.69	$28.78	$26.36	126,468
2016-08-24	$28.99	$29.00	$28.70	$28.90	$26.47	66,135
2016-08-23	$28.83	$29.15	$28.62	$29.08	$26.64	68,890
2016-08-22	$28.77	$28.90	$28.64	$28.76	$26.35	37,002
2016-08-19	$28.53	$28.97	$28.46	$28.90	$26.47	71,913
2016-08-18	$28.60	$28.74	$28.46	$28.65	$26.24	74,688
2016-08-17	$28.71	$28.93	$28.46	$28.56	$26.16	65,309
2016-08-16	$28.85	$28.97	$28.51	$28.73	$26.32	88,591
2016-08-15	$28.78	$29.23	$28.75	$28.94	$26.51	66,704
2016-08-12	$28.60	$28.70	$28.42	$28.68	$26.27	108,633
2016-08-11	$28.73	$28.93	$28.53	$28.55	$26.15	133,177
2016-08-10	$28.41	$28.73	$28.36	$28.60	$26.20	82,496
2016-08-09	$28.48	$28.60	$28.30	$28.32	$25.94	112,574
2016-08-08	$28.37	$28.59	$28.30	$28.40	$26.02	150,403
2016-08-05	$28.22	$28.54	$28.00	$28.30	$25.92	252,133
2016-08-04	$27.97	$28.41	$27.80	$28.00	$25.65	169,210
2016-08-03	$27.93	$28.07	$27.81	$27.89	$25.55	112,591
2016-08-02	$28.42	$28.54	$27.91	$27.91	$25.57	97,044
2016-08-01	$28.50	$28.84	$28.08	$28.40	$26.02	87,999
2016-07-29	$28.58	$28.58	$28.12	$28.40	$26.02	144,639
2016-07-28	$28.85	$28.85	$28.48	$28.57	$26.17	94,556
2016-07-27	$28.75	$28.90	$28.51	$28.86	$26.44	78,116
2016-07-26	$28.32	$28.93	$28.32	$28.69	$26.28	119,787
2016-07-25	$28.30	$28.42	$28.02	$28.36	$25.98	82,462
2016-07-22	$27.94	$28.35	$27.67	$28.34	$25.96	120,948
2016-07-21	$28.34	$28.84	$27.56	$27.99	$25.64	207,743
2016-07-20	$28.50	$28.86	$28.21	$28.53	$26.13	163,938
2016-07-19	$28.56	$28.75	$28.39	$28.48	$26.09	76,233
2016-07-18	$28.79	$28.97	$28.57	$28.61	$26.21	66,618
2016-07-15	$28.71	$29.07	$28.52	$28.80	$26.38	78,852
2016-07-14	$28.86	$29.01	$28.53	$28.54	$26.14	72,087
2016-07-13	$28.99	$29.05	$28.51	$28.62	$26.22	96,887
2016-07-12	$28.81	$29.00	$28.73	$28.85	$26.43	179,624
2016-07-11	$28.23	$28.76	$28.18	$28.66	$26.25	143,298
2016-07-08	$27.38	$28.15	$27.38	$28.10	$25.74	111,507
2016-07-07	$27.16	$27.47	$26.83	$27.09	$24.82	42,968
2016-07-06	$26.66	$27.15	$26.50	$27.11	$24.83	86,631
2016-07-05	$27.16	$27.18	$26.67	$26.84	$24.59	83,770
2016-07-01	$26.94	$27.45	$26.94	$27.31	$25.02	115,527
2016-06-30	$26.30	$27.00	$26.11	$26.98	$24.71	116,968
2016-06-29	$26.29	$26.37	$25.77	$26.21	$24.01	256,576
2016-06-28	$26.60	$26.84	$25.82	$26.01	$23.83	287,379
2016-06-27	$26.92	$26.94	$26.24	$26.37	$24.16	279,545
2016-06-24	$26.91	$27.63	$26.76	$27.37	$25.07	418,234
2016-06-23	$28.20	$28.41	$28.12	$28.25	$25.88	84,332
2016-06-22	$28.13	$28.31	$27.82	$27.87	$25.53	70,026
2016-06-21	$28.34	$28.69	$27.91	$28.14	$25.78	100,666
2016-06-20	$28.26	$28.74	$28.26	$28.36	$25.98	134,325
2016-06-17	$27.90	$28.21	$27.73	$27.93	$25.59	143,783
2016-06-16	$27.43	$27.88	$26.85	$27.81	$25.48	131,076
2016-06-15	$27.72	$27.88	$27.46	$27.59	$25.27	160,557
2016-06-14	$27.67	$28.04	$27.67	$27.79	$25.32	95,694
2016-06-13	$27.97	$28.31	$27.66	$27.74	$25.27	160,379
2016-06-10	$28.28	$28.31	$28.00	$28.09	$25.59	105,387
2016-06-09	$28.51	$29.00	$28.34	$28.60	$26.06	110,498
2016-06-08	$28.33	$28.79	$28.25	$28.70	$26.15	98,315
2016-06-07	$28.12	$28.37	$28.12	$28.33	$25.81	89,357
2016-06-06	$27.46	$28.22	$27.36	$28.12	$25.62	137,391
2016-06-03	$27.47	$27.94	$27.26	$27.46	$25.02	69,242
2016-06-02	$27.38	$27.59	$26.94	$27.53	$25.08	123,116
2016-06-01	$26.96	$27.45	$26.63	$27.42	$24.98	159,297
2016-05-31	$27.35	$27.53	$26.86	$27.04	$24.64	103,467
2016-05-27	$26.99	$27.31	$26.39	$27.25	$24.83	153,499
2016-05-26	$27.20	$27.33	$26.67	$26.94	$24.54	94,933
2016-05-25	$26.98	$27.35	$26.88	$27.21	$24.79	91,218
2016-05-24	$26.45	$27.06	$26.37	$26.96	$24.56	179,225
2016-05-23	$26.41	$26.62	$26.11	$26.32	$23.98	76,804
2016-05-20	$26.16	$26.41	$26.01	$26.39	$24.04	86,973
2016-05-19	$26.32	$26.55	$25.98	$26.03	$23.72	160,780
2016-05-18	$26.69	$26.82	$26.38	$26.53	$24.17	121,759
2016-05-17	$27.09	$27.23	$26.63	$26.77	$24.39	160,381
2016-05-16	$27.10	$27.48	$26.85	$27.12	$24.71	140,770
2016-05-13	$27.49	$27.74	$27.09	$27.14	$24.73	119,004
2016-05-12	$28.04	$28.33	$27.52	$27.60	$25.15	119,086
2016-05-11	$28.37	$28.37	$27.96	$27.97	$25.48	50,156
2016-05-10	$27.96	$28.47	$27.96	$28.36	$25.84	66,267
2016-05-09	$28.46	$28.91	$27.91	$27.94	$25.46	75,763
2016-05-06	$27.86	$28.43	$27.86	$28.40	$25.87	57,273
2016-05-05	$28.43	$28.79	$28.05	$28.05	$25.56	122,890
2016-05-04	$28.31	$28.62	$27.83	$28.31	$25.79	220,664
2016-05-03	$29.09	$29.52	$28.45	$28.58	$26.04	132,058
2016-05-02	$28.99	$29.67	$28.89	$29.28	$26.68	130,049
2016-04-29	$29.48	$30.00	$28.40	$28.70	$26.15	266,467
2016-04-28	$28.73	$29.05	$28.51	$28.52	$25.98	177,191
2016-04-27	$28.66	$29.18	$28.59	$28.97	$26.39	157,318
2016-04-26	$28.92	$29.40	$28.46	$28.60	$26.06	225,339
2016-04-25	$28.53	$28.92	$28.51	$28.79	$26.23	118,158
2016-04-22	$28.49	$28.92	$28.49	$28.69	$26.14	82,854
2016-04-21	$28.86	$29.00	$28.41	$28.52	$25.98	56,354
2016-04-20	$28.74	$29.15	$28.59	$28.84	$26.28	111,217
2016-04-19	$28.59	$29.10	$28.59	$28.77	$26.21	68,160
2016-04-18	$28.19	$28.69	$28.17	$28.59	$26.05	107,044
2016-04-15	$28.23	$28.64	$28.19	$28.38	$25.86	132,369
2016-04-14	$28.40	$28.62	$28.21	$28.37	$25.85	71,915
2016-04-13	$27.83	$28.51	$27.83	$28.50	$25.97	139,739
2016-04-12	$27.70	$28.12	$27.47	$27.80	$25.33	378,714
2016-04-11	$28.27	$28.52	$27.69	$27.70	$25.24	118,994
2016-04-08	$27.84	$28.18	$27.68	$28.18	$25.67	111,420
2016-04-07	$27.63	$27.82	$27.44	$27.62	$25.16	94,435
2016-04-06	$27.48	$27.90	$27.44	$27.83	$25.36	106,225
2016-04-05	$27.54	$27.60	$27.08	$27.45	$25.01	110,828
2016-04-04	$28.17	$28.17	$27.34	$27.34	$24.91	95,980
2016-04-01	$27.51	$28.13	$27.26	$28.12	$25.62	101,028
2016-03-31	$27.67	$27.98	$27.63	$27.78	$25.31	80,700
2016-03-30	$28.00	$28.08	$27.61	$27.74	$25.27	66,965
2016-03-29	$27.12	$27.96	$27.12	$27.95	$25.46	130,972
2016-03-28	$27.30	$27.51	$26.91	$27.16	$24.75	87,362
2016-03-24	$26.68	$27.55	$26.50	$27.28	$24.85	106,983
2016-03-23	$27.32	$27.55	$26.77	$26.78	$24.40	115,087
2016-03-22	$27.15	$27.71	$27.10	$27.50	$25.05	89,002
2016-03-21	$27.17	$27.49	$26.89	$27.33	$24.90	175,953
2016-03-18	$26.93	$27.25	$26.47	$27.15	$24.74	185,112
2016-03-17	$26.01	$26.84	$26.01	$26.77	$24.39	109,435
2016-03-16	$25.51	$26.19	$25.51	$26.00	$23.69	71,584
2016-03-15	$25.61	$25.94	$25.52	$25.75	$23.33	111,926
2016-03-14	$25.68	$25.91	$25.50	$25.73	$23.31	96,555
2016-03-11	$25.36	$25.83	$25.36	$25.81	$23.38	133,703
2016-03-10	$25.41	$25.48	$24.98	$25.13	$22.76	210,462
2016-03-09	$25.15	$25.58	$24.93	$25.38	$22.99	92,701
2016-03-08	$25.49	$25.67	$24.97	$25.10	$22.74	122,566
2016-03-07	$24.96	$25.60	$24.96	$25.60	$23.19	114,827
2016-03-04	$25.04	$25.31	$24.82	$25.07	$22.71	106,407
2016-03-03	$24.89	$25.36	$24.89	$25.03	$22.67	165,540
2016-03-02	$24.68	$25.04	$24.54	$24.90	$22.56	98,005
2016-03-01	$24.48	$24.90	$24.25	$24.77	$22.44	114,889
2016-02-29	$24.17	$24.60	$24.07	$24.31	$22.02	136,674
2016-02-26	$23.86	$24.45	$23.78	$24.17	$21.89	105,460
2016-02-25	$23.86	$23.95	$23.43	$23.74	$21.51	83,855
2016-02-24	$23.28	$24.01	$23.06	$23.84	$21.60	105,781
2016-02-23	$23.96	$24.10	$23.55	$23.55	$21.33	183,883
2016-02-22	$23.77	$24.03	$23.68	$23.97	$21.71	191,638
2016-02-19	$23.20	$23.80	$23.15	$23.60	$21.38	205,471
2016-02-18	$23.30	$23.83	$22.58	$23.27	$21.08	192,402
2016-02-17	$22.37	$24.22	$21.39	$23.50	$21.29	478,056
2016-02-16	$22.16	$22.52	$21.53	$21.98	$19.91	214,955
2016-02-12	$22.04	$22.11	$21.47	$21.93	$19.87	198,735
2016-02-11	$21.24	$21.97	$21.24	$21.74	$19.69	231,654
2016-02-10	$21.85	$22.06	$21.57	$21.60	$19.57	111,954
2016-02-09	$21.76	$22.06	$21.47	$21.76	$19.71	126,765
2016-02-08	$21.38	$22.09	$21.08	$22.06	$19.98	125,770
2016-02-05	$22.12	$22.19	$21.64	$21.70	$19.66	161,292
2016-02-04	$21.81	$22.64	$21.81	$22.21	$20.12	225,347
2016-02-03	$22.12	$22.29	$21.53	$22.06	$19.98	138,560
2016-02-02	$21.68	$21.96	$21.46	$21.87	$19.81	86,576
2016-02-01	$22.13	$22.61	$21.82	$21.90	$19.84	265,325
2016-01-29	$21.97	$22.51	$21.84	$22.46	$20.35	230,102
2016-01-28	$21.95	$22.10	$21.69	$21.95	$19.88	101,356
2016-01-27	$21.86	$22.06	$21.72	$21.95	$19.88	102,584
2016-01-26	$21.49	$22.16	$21.49	$21.96	$19.89	143,973
2016-01-25	$21.73	$22.01	$21.30	$21.34	$19.33	57,668
2016-01-22	$21.70	$22.05	$20.56	$21.95	$19.88	145,869
2016-01-21	$21.62	$21.95	$21.32	$21.37	$19.36	248,701
2016-01-20	$20.85	$21.66	$20.55	$21.65	$19.61	388,224
2016-01-19	$22.07	$22.20	$21.00	$21.11	$19.12	145,617
2016-01-15	$21.76	$22.10	$21.24	$21.78	$19.73	112,180
2016-01-14	$22.19	$22.81	$21.92	$22.43	$20.32	125,502
2016-01-13	$22.44	$22.94	$21.80	$22.07	$19.99	365,023
2016-01-12	$22.83	$22.93	$22.09	$22.44	$20.33	214,315
2016-01-11	$22.93	$22.93	$22.39	$22.60	$20.47	126,685
2016-01-08	$23.77	$23.92	$22.78	$22.85	$20.70	223,236
2016-01-07	$24.08	$24.30	$23.75	$23.75	$21.51	101,518
2016-01-06	$24.12	$24.66	$24.12	$24.54	$22.23	114,665
2016-01-05	$24.77	$24.77	$24.30	$24.53	$22.22	96,950
2016-01-04	$24.61	$24.99	$24.48	$24.74	$22.41	95,976
2015-12-31	$25.56	$25.68	$25.08	$25.08	$22.72	77,706
2015-12-30	$25.56	$25.80	$25.37	$25.60	$23.19	59,543
2015-12-29	$25.53	$25.85	$25.29	$25.67	$23.25	48,075
2015-12-28	$25.42	$25.54	$25.23	$25.42	$23.03	40,970
2015-12-24	$25.42	$25.71	$25.41	$25.48	$23.08	30,151
2015-12-23	$25.15	$25.53	$25.08	$25.44	$23.05	114,155
2015-12-22	$24.81	$25.23	$24.65	$24.99	$22.64	97,381
2015-12-21	$25.20	$25.36	$24.65	$24.82	$22.48	67,727
2015-12-18	$24.93	$25.33	$24.80	$25.02	$22.66	241,955
2015-12-17	$25.85	$26.01	$25.06	$25.09	$22.73	94,786
2015-12-16	$25.77	$26.07	$25.37	$25.90	$23.46	62,308
2015-12-15	$26.16	$26.70	$25.51	$25.90	$23.33	136,465
2015-12-14	$26.23	$26.36	$25.72	$26.15	$23.55	97,212
2015-12-11	$25.86	$26.47	$25.86	$26.18	$23.58	184,250
2015-12-10	$26.44	$26.66	$26.24	$26.34	$23.72	74,881
2015-12-09	$26.66	$27.05	$26.46	$26.52	$23.89	76,344
2015-12-08	$26.77	$26.95	$26.44	$26.71	$24.06	74,181
2015-12-07	$27.78	$27.81	$26.96	$27.11	$24.42	96,257
2015-12-04	$27.57	$28.00	$27.36	$27.90	$25.13	63,903
2015-12-03	$28.11	$28.11	$27.48	$27.58	$24.84	74,761
2015-12-02	$28.29	$28.56	$27.80	$27.97	$25.19	65,971
2015-12-01	$28.08	$28.63	$27.87	$28.36	$25.54	126,186
2015-11-30	$27.92	$28.36	$27.81	$28.02	$25.24	85,136
2015-11-27	$27.88	$28.10	$27.74	$27.82	$25.06	23,853
2015-11-25	$27.76	$28.03	$27.69	$27.92	$25.15	52,392
2015-11-24	$27.28	$27.83	$27.21	$27.77	$25.01	116,207
2015-11-23	$27.27	$27.69	$27.20	$27.38	$24.66	80,169
2015-11-20	$27.00	$27.46	$26.94	$27.31	$24.60	138,220
2015-11-19	$27.02	$27.16	$26.84	$27.03	$24.34	81,354
2015-11-18	$26.71	$27.19	$26.61	$27.06	$24.37	104,469
2015-11-17	$26.95	$27.00	$26.49	$26.59	$23.95	139,360
2015-11-16	$26.46	$26.98	$26.41	$26.89	$24.22	109,599
2015-11-13	$26.60	$27.05	$26.42	$26.51	$23.88	96,583
2015-11-12	$27.07	$27.34	$26.70	$26.76	$24.10	136,325
2015-11-11	$27.59	$27.67	$27.10	$27.34	$24.62	119,162
2015-11-10	$27.05	$27.65	$27.05	$27.55	$24.81	89,450
2015-11-09	$27.77	$27.83	$27.09	$27.14	$24.44	131,434
2015-11-06	$27.50	$27.93	$26.88	$27.78	$25.02	133,690
2015-11-05	$27.63	$28.07	$27.25	$27.68	$24.93	97,022
2015-11-04	$27.28	$27.65	$27.16	$27.64	$24.89	193,023
2015-11-03	$26.64	$27.30	$26.58	$27.19	$24.49	213,178
2015-11-02	$26.47	$26.99	$26.36	$26.67	$24.02	248,420
2015-10-30	$26.55	$26.95	$26.32	$26.46	$23.83	97,106
2015-10-29	$26.63	$26.93	$26.44	$26.55	$23.91	90,062
2015-10-28	$25.80	$26.82	$25.80	$26.82	$24.16	229,081
2015-10-27	$25.61	$25.92	$25.08	$25.83	$23.26	178,232
2015-10-26	$25.98	$26.30	$25.19	$25.72	$23.16	163,161
2015-10-23	$25.64	$26.56	$24.72	$26.26	$23.65	226,105
2015-10-22	$24.48	$25.09	$24.22	$24.95	$22.47	124,426
2015-10-21	$24.61	$24.92	$24.26	$24.37	$21.95	108,547
2015-10-20	$24.38	$24.95	$24.22	$24.48	$22.05	135,913
2015-10-19	$24.55	$24.76	$24.32	$24.37	$21.95	73,125
2015-10-16	$25.10	$25.75	$24.47	$24.70	$22.25	77,992
2015-10-15	$24.63	$25.42	$24.11	$25.02	$22.53	84,113
2015-10-14	$24.79	$25.09	$24.48	$24.51	$22.07	244,762
2015-10-13	$25.20	$25.57	$24.81	$24.83	$22.36	87,581
2015-10-12	$25.60	$25.67	$25.22	$25.46	$22.93	50,583
2015-10-09	$25.87	$26.35	$25.53	$25.64	$23.09	56,823
2015-10-08	$24.73	$25.90	$24.73	$25.74	$23.18	120,650
2015-10-07	$24.40	$25.10	$24.40	$24.76	$22.30	172,725
2015-10-06	$24.49	$24.89	$23.97	$24.22	$21.81	151,080
2015-10-05	$23.78	$24.59	$23.78	$24.49	$22.06	91,129
2015-10-02	$22.53	$23.58	$22.36	$23.57	$21.23	146,447
2015-10-01	$23.12	$23.30	$22.48	$22.69	$20.44	114,061
2015-09-30	$23.29	$23.45	$22.80	$23.12	$20.82	113,985
2015-09-29	$23.04	$23.39	$22.93	$23.15	$20.85	77,306
2015-09-28	$22.69	$23.14	$22.58	$23.02	$20.73	89,433
2015-09-25	$23.36	$23.45	$22.82	$22.83	$20.56	180,730
2015-09-24	$23.45	$24.04	$22.95	$23.13	$20.83	238,822
2015-09-23	$24.18	$24.23	$23.56	$23.61	$21.26	155,813
2015-09-22	$24.02	$24.64	$23.82	$24.10	$21.71	127,677
2015-09-21	$24.36	$24.61	$24.09	$24.32	$21.90	162,206
2015-09-18	$24.26	$24.72	$24.05	$24.21	$21.80	166,968
2015-09-17	$24.71	$25.38	$24.39	$24.65	$22.20	173,932
2015-09-16	$24.36	$25.48	$24.36	$24.78	$22.32	223,706
2015-09-15	$23.93	$24.55	$23.89	$24.53	$21.96	91,896
2015-09-14	$24.18	$24.62	$23.85	$23.95	$21.44	193,294
2015-09-11	$23.69	$24.24	$23.69	$24.20	$21.66	128,518
2015-09-10	$23.56	$24.00	$23.27	$23.88	$21.38	175,791
2015-09-09	$23.84	$24.19	$23.56	$23.59	$21.12	111,227
2015-09-08	$23.82	$24.22	$23.60	$23.75	$21.26	164,974
2015-09-04	$23.29	$23.70	$23.29	$23.53	$21.06	93,575
2015-09-03	$23.51	$23.88	$23.42	$23.61	$21.14	121,704
2015-09-02	$24.02	$24.02	$23.32	$23.54	$21.07	173,560

Altra Industrial Motion Corp (AIMC) Exchange: NASDAQ