AAR Corp (AIR) Stock

Data as of April 25, 2024

$60.79 ($-1.34) -2.16%

AAR Corp - Daily Information

Click for more stock information on AAR Corp.

Daily Information	Data
Date	April 25, 2024
Open	$61.81
Previous Close	$60.79
High	$62.27
Low	$60.28
Adjusted Open	$61.81
Previous Adjusted Close	$60.79
Adjusted High	$62.27
Adjusted Low	$60.28

About AAR Corp (AIR)

AAR Corp (AIR) is an independent provider of aviation services to commercial and government entities. Incorporated in 1955, the company began as a scrap metal facility on the site of what is now O'Hare International Airport. Since then, they have expanded their offerings to include parts, maintenance and other aerospace services. They currently employ 3,400 people and earn an estimated $2.2 billion in annual sales and have grown their revenues by 8% over the last 5 years. They have diversified their product offerings to include military aviation services and have expanded their operations into 18 countries, increasing their footprint and reach throughout the world.

Invest in AAR Corp (AIR)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

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

Historical Stock Data for AAR Corp (AIR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$61.81	$62.27	$60.28	$60.79	$60.79	257,383
2024-04-11	$62.03	$62.39	$60.82	$62.13	$62.13	253,465
2024-04-10	$60.36	$62.22	$60.15	$62.01	$62.01	363,714
2024-04-09	$61.87	$63.66	$61.12	$61.52	$61.52	320,789
2024-04-08	$61.68	$62.88	$61.68	$62.03	$62.03	235,372
2024-04-05	$60.01	$61.75	$59.53	$61.41	$61.41	436,382
2024-04-04	$59.56	$61.50	$59.24	$60.09	$60.09	659,001
2024-04-03	$58.01	$59.21	$58.01	$58.93	$58.93	424,194
2024-04-02	$58.69	$58.88	$57.64	$58.39	$58.39	447,344
2024-04-01	$59.87	$59.87	$58.60	$58.90	$58.90	530,315
2024-03-28	$60.18	$61.12	$59.82	$59.87	$59.87	414,102
2024-03-27	$60.47	$60.71	$59.78	$60.18	$60.18	353,436
2024-03-26	$59.80	$60.15	$58.73	$59.98	$59.98	353,126
2024-03-25	$60.63	$60.63	$59.50	$59.52	$59.52	346,366
2024-03-22	$62.17	$62.50	$58.24	$60.12	$60.12	994,283
2024-03-21	$65.10	$65.46	$63.84	$63.92	$63.92	407,782
2024-03-20	$62.80	$64.83	$62.77	$64.35	$64.35	364,368
2024-03-19	$63.40	$64.38	$62.99	$63.10	$63.10	308,140
2024-03-18	$62.79	$63.42	$62.42	$62.94	$62.94	345,347
2024-03-15	$63.62	$64.73	$62.80	$62.85	$62.85	1,109,917
2024-03-14	$65.00	$65.50	$63.60	$64.31	$64.31	248,403
2024-03-13	$63.98	$64.96	$63.87	$64.61	$64.61	215,005
2024-03-12	$63.21	$63.96	$62.66	$63.80	$63.80	197,938
2024-03-11	$64.46	$65.12	$63.02	$63.45	$63.45	265,898
2024-03-08	$66.36	$66.45	$64.07	$64.50	$64.50	195,623
2024-03-07	$65.90	$66.19	$65.56	$66.03	$66.03	140,761
2024-03-06	$65.12	$65.48	$64.95	$65.43	$65.43	166,272
2024-03-05	$66.70	$67.01	$64.75	$64.91	$64.91	227,061
2024-03-04	$66.38	$67.20	$65.37	$66.48	$66.48	234,385
2024-03-01	$66.84	$67.02	$66.21	$66.62	$66.62	139,785
2024-02-29	$66.92	$67.23	$66.26	$66.78	$66.78	294,423
2024-02-28	$64.68	$66.79	$64.39	$66.37	$66.37	214,202
2024-02-27	$65.68	$65.68	$64.75	$64.99	$64.99	197,935
2024-02-26	$65.70	$66.03	$65.38	$65.63	$65.63	185,334
2024-02-23	$66.00	$66.30	$65.59	$65.96	$65.96	132,703
2024-02-22	$66.33	$66.77	$65.70	$66.11	$66.11	176,369
2024-02-21	$66.61	$67.59	$65.80	$66.51	$66.51	239,237
2024-02-20	$67.71	$68.43	$66.49	$66.61	$66.61	567,894
2024-02-16	$68.56	$69.59	$68.02	$68.26	$68.26	315,165
2024-02-15	$66.94	$69.85	$66.94	$68.80	$68.80	605,437
2024-02-14	$63.17	$67.52	$63.01	$66.94	$66.94	631,370
2024-02-13	$62.31	$63.66	$61.43	$62.75	$62.75	276,740
2024-02-12	$63.41	$64.14	$63.00	$63.20	$63.20	301,941
2024-02-09	$61.56	$63.65	$61.32	$63.25	$63.25	278,088
2024-02-08	$60.48	$61.41	$60.14	$61.35	$61.35	117,797
2024-02-07	$60.84	$61.00	$60.17	$60.48	$60.48	136,753
2024-02-06	$60.19	$61.31	$59.95	$60.83	$60.83	135,312
2024-02-05	$61.66	$61.66	$59.93	$59.95	$59.95	299,660
2024-02-02	$61.62	$62.46	$61.62	$62.05	$62.05	240,939
2024-02-01	$60.98	$62.48	$60.78	$62.13	$62.13	305,261
2024-01-31	$61.92	$62.18	$60.77	$60.82	$60.82	354,423
2024-01-30	$59.19	$62.29	$58.95	$61.53	$61.53	448,110
2024-01-29	$58.10	$59.61	$57.76	$59.31	$59.31	208,460
2024-01-26	$58.47	$58.91	$57.49	$57.81	$57.81	179,138
2024-01-25	$57.99	$58.36	$56.73	$57.70	$57.70	227,432
2024-01-24	$59.34	$59.34	$57.01	$57.63	$57.63	223,751
2024-01-23	$59.63	$59.63	$58.32	$58.55	$58.55	224,417
2024-01-22	$59.19	$59.64	$58.30	$59.00	$59.00	221,137
2024-01-19	$58.45	$59.33	$57.48	$58.81	$58.81	376,653
2024-01-18	$57.23	$58.33	$56.57	$58.08	$58.08	238,513
2024-01-17	$57.47	$58.29	$57.03	$57.14	$57.14	235,942
2024-01-16	$59.25	$59.37	$57.21	$57.81	$57.81	390,719
2024-01-12	$58.97	$59.96	$58.97	$59.56	$59.56	250,891
2024-01-11	$57.46	$59.53	$57.14	$58.93	$58.93	434,803
2024-01-10	$58.75	$59.18	$56.69	$57.29	$57.29	319,326
2024-01-09	$58.18	$58.85	$57.12	$58.62	$58.62	336,006
2024-01-08	$59.47	$59.47	$55.00	$58.87	$58.87	1,570,118
2024-01-05	$60.50	$61.41	$59.93	$60.00	$60.00	250,480
2024-01-04	$61.85	$61.96	$60.69	$60.71	$60.71	300,000
2024-01-03	$61.83	$62.13	$60.85	$61.17	$61.17	230,400
2024-01-02	$61.98	$62.88	$61.54	$62.20	$62.20	281,086
2023-12-29	$62.58	$62.91	$62.00	$62.40	$62.40	250,289
2023-12-28	$63.13	$63.52	$62.20	$62.74	$62.74	231,269
2023-12-27	$63.97	$64.50	$62.82	$63.09	$63.09	297,327
2023-12-26	$63.78	$64.76	$63.08	$63.80	$63.80	419,369
2023-12-22	$69.09	$70.49	$63.32	$63.57	$63.57	967,644
2023-12-21	$71.97	$73.95	$70.18	$70.79	$70.79	576,474
2023-12-20	$72.28	$72.76	$70.92	$70.96	$70.96	222,953
2023-12-19	$70.99	$72.54	$70.78	$72.28	$72.28	272,546
2023-12-18	$71.33	$71.62	$70.15	$70.66	$70.66	269,951
2023-12-15	$71.04	$71.30	$70.06	$70.96	$70.96	992,048
2023-12-14	$72.21	$72.32	$69.69	$70.97	$70.97	197,371
2023-12-13	$70.71	$71.65	$70.09	$71.39	$71.39	312,234
2023-12-12	$71.21	$71.71	$70.60	$70.88	$70.88	191,959
2023-12-11	$69.50	$70.89	$69.44	$70.86	$70.86	144,102
2023-12-08	$69.06	$69.89	$68.75	$69.50	$69.50	211,232
2023-12-07	$69.36	$69.45	$68.68	$69.32	$69.32	282,134
2023-12-06	$69.97	$71.52	$69.05	$69.32	$69.32	181,709
2023-12-05	$70.32	$70.68	$69.47	$69.96	$69.96	130,574
2023-12-04	$69.84	$70.64	$69.24	$70.58	$70.58	242,876
2023-12-01	$69.30	$70.18	$69.28	$69.85	$69.85	292,827
2023-11-30	$68.51	$69.34	$68.24	$69.30	$69.30	174,382
2023-11-29	$69.05	$69.53	$68.07	$68.36	$68.36	138,466
2023-11-28	$69.70	$70.06	$68.61	$68.64	$68.64	502,009
2023-11-27	$68.50	$70.42	$67.93	$69.95	$69.95	319,142
2023-11-24	$68.55	$68.94	$68.42	$68.89	$68.89	50,430
2023-11-22	$67.69	$68.53	$67.29	$68.49	$68.49	143,277
2023-11-21	$66.53	$67.52	$66.44	$67.44	$67.44	178,556
2023-11-20	$66.94	$67.77	$66.63	$66.80	$66.80	130,360
2023-11-17	$66.50	$67.23	$65.55	$66.84	$66.84	211,650
2023-11-16	$67.36	$67.73	$66.08	$66.50	$66.50	166,001
2023-11-15	$67.61	$68.09	$66.93	$67.37	$67.37	278,419
2023-11-14	$66.00	$67.71	$65.82	$67.69	$67.69	248,499
2023-11-13	$64.20	$65.64	$63.64	$65.01	$65.01	298,445
2023-11-10	$62.61	$65.12	$62.61	$64.05	$64.05	367,701
2023-11-09	$62.64	$63.43	$62.10	$62.46	$62.46	167,234
2023-11-08	$62.50	$62.84	$61.93	$62.20	$62.20	119,152
2023-11-07	$62.33	$63.11	$61.98	$62.75	$62.75	106,471
2023-11-06	$62.74	$62.74	$61.38	$62.38	$62.38	126,747
2023-11-03	$61.25	$63.41	$61.25	$62.95	$62.95	214,363
2023-11-02	$60.28	$61.02	$60.14	$60.63	$60.63	141,073
2023-11-01	$59.25	$60.02	$58.93	$59.56	$59.56	145,585
2023-10-31	$58.19	$59.67	$58.08	$59.36	$59.36	148,596
2023-10-30	$57.42	$58.27	$57.19	$58.14	$58.14	95,316
2023-10-27	$58.11	$58.33	$56.59	$56.94	$56.94	100,454
2023-10-26	$57.66	$58.63	$57.34	$58.04	$58.04	102,129
2023-10-25	$57.60	$58.13	$57.53	$57.61	$57.61	98,881
2023-10-24	$58.15	$58.15	$57.07	$57.59	$57.59	116,947
2023-10-23	$57.99	$58.75	$57.45	$57.46	$57.46	123,432
2023-10-20	$58.55	$58.71	$57.80	$58.14	$58.14	140,456
2023-10-19	$58.88	$59.36	$58.44	$58.44	$58.44	201,993
2023-10-18	$58.95	$59.75	$57.86	$59.11	$59.11	187,784
2023-10-17	$58.65	$60.09	$58.65	$59.22	$59.22	228,116
2023-10-16	$58.50	$59.58	$58.24	$58.46	$58.46	142,524
2023-10-13	$58.90	$58.95	$57.42	$58.07	$58.07	176,365
2023-10-12	$61.54	$61.54	$58.40	$58.92	$58.92	217,940
2023-10-11	$60.84	$61.75	$60.77	$61.64	$61.64	142,965
2023-10-10	$60.73	$61.19	$60.30	$60.82	$60.82	186,702
2023-10-09	$59.51	$60.97	$59.51	$60.34	$60.34	182,900
2023-10-06	$58.98	$59.81	$58.30	$59.51	$59.51	214,216
2023-10-05	$59.00	$59.49	$58.62	$59.19	$59.19	234,507
2023-10-04	$58.72	$59.35	$57.86	$59.05	$59.05	174,979
2023-10-03	$57.85	$59.20	$57.69	$58.64	$58.64	222,383
2023-10-02	$59.25	$60.17	$58.16	$58.23	$58.23	283,838
2023-09-29	$59.81	$60.13	$59.04	$59.53	$59.53	291,583
2023-09-28	$60.84	$61.45	$59.38	$59.43	$59.43	516,106
2023-09-27	$61.18	$62.31	$59.58	$60.68	$60.68	497,644
2023-09-26	$60.97	$61.70	$59.22	$59.22	$59.22	376,108
2023-09-25	$59.73	$61.90	$59.50	$61.33	$61.33	261,764
2023-09-22	$60.00	$60.30	$59.48	$60.08	$60.08	205,650
2023-09-21	$60.16	$60.98	$59.10	$59.95	$59.95	210,166
2023-09-20	$61.42	$61.85	$60.22	$60.26	$60.26	132,487
2023-09-19	$61.74	$62.93	$61.02	$61.03	$61.03	226,924
2023-09-18	$59.85	$61.97	$59.70	$61.74	$61.74	202,355
2023-09-15	$59.42	$60.13	$58.32	$59.71	$59.71	572,002
2023-09-14	$59.70	$60.38	$58.95	$59.61	$59.61	202,140
2023-09-13	$59.56	$59.74	$58.42	$59.05	$59.05	141,069
2023-09-12	$59.00	$59.70	$58.83	$59.46	$59.46	133,803
2023-09-11	$58.80	$59.31	$58.30	$59.18	$59.18	214,866
2023-09-08	$58.40	$58.68	$57.75	$57.81	$57.81	102,707
2023-09-07	$58.91	$58.91	$58.01	$58.35	$58.35	119,581
2023-09-06	$58.63	$59.51	$58.39	$58.81	$58.81	118,807
2023-09-05	$61.06	$61.06	$58.01	$58.56	$58.56	175,104
2023-09-01	$61.98	$62.26	$61.33	$61.51	$61.51	144,170
2023-08-31	$61.89	$62.28	$61.48	$61.60	$61.60	140,227
2023-08-30	$61.70	$62.79	$61.70	$62.00	$62.00	171,506
2023-08-29	$61.04	$62.01	$60.96	$61.71	$61.71	60,489
2023-08-28	$60.75	$61.73	$60.75	$61.48	$61.48	138,394
2023-08-25	$61.21	$61.53	$60.19	$60.47	$60.47	76,006
2023-08-24	$61.74	$62.45	$61.01	$61.13	$61.13	114,242
2023-08-23	$61.25	$62.41	$60.94	$62.14	$62.14	88,294
2023-08-22	$60.41	$61.34	$59.90	$61.05	$61.05	109,975
2023-08-21	$59.60	$60.47	$59.60	$60.18	$60.18	88,069
2023-08-18	$58.19	$60.14	$57.93	$59.67	$59.67	171,118
2023-08-17	$59.17	$59.42	$58.65	$58.74	$58.74	104,083
2023-08-16	$59.33	$59.98	$58.75	$58.87	$58.87	81,145
2023-08-15	$59.50	$59.65	$58.89	$59.28	$59.28	102,666
2023-08-14	$59.92	$60.32	$59.44	$59.69	$59.69	107,785
2023-08-11	$59.55	$60.26	$59.35	$60.09	$60.09	118,696
2023-08-10	$60.11	$60.45	$58.91	$59.51	$59.51	195,008
2023-08-09	$60.70	$60.70	$59.54	$59.89	$59.89	136,328
2023-08-08	$60.37	$61.00	$60.23	$60.58	$60.58	104,241
2023-08-07	$60.14	$61.23	$59.64	$60.84	$60.84	171,794
2023-08-04	$59.54	$60.54	$59.26	$59.96	$59.96	256,621
2023-08-03	$59.00	$59.60	$58.36	$59.24	$59.24	133,802
2023-08-02	$59.24	$59.72	$58.81	$59.00	$59.00	95,718
2023-08-01	$59.63	$60.23	$59.14	$59.93	$59.93	243,316
2023-07-31	$58.31	$59.80	$58.30	$59.80	$59.80	246,952
2023-07-28	$58.27	$58.99	$58.24	$58.30	$58.30	191,933
2023-07-27	$58.07	$58.76	$57.74	$58.21	$58.21	177,165
2023-07-26	$58.20	$58.80	$57.78	$57.82	$57.82	236,796
2023-07-25	$57.61	$58.82	$57.30	$58.47	$58.47	260,718
2023-07-24	$59.81	$60.01	$58.27	$58.27	$58.27	169,957
2023-07-21	$60.12	$60.42	$59.49	$60.00	$60.00	346,327
2023-07-20	$59.27	$59.79	$58.37	$59.75	$59.75	263,717
2023-07-19	$62.61	$63.88	$58.44	$58.75	$58.75	472,134
2023-07-18	$58.65	$60.14	$58.65	$59.82	$59.82	271,506
2023-07-17	$58.16	$59.07	$58.16	$58.40	$58.40	199,202
2023-07-14	$58.35	$58.85	$57.63	$58.34	$58.34	162,732
2023-07-13	$58.03	$58.52	$57.82	$58.35	$58.35	132,617
2023-07-12	$58.74	$58.88	$57.87	$57.87	$57.87	182,417
2023-07-11	$58.57	$58.88	$58.01	$58.03	$58.03	119,071
2023-07-10	$57.32	$58.35	$57.32	$58.33	$58.33	132,549
2023-07-07	$57.37	$57.83	$57.20	$57.36	$57.36	107,905
2023-07-06	$57.09	$57.35	$56.00	$56.99	$56.99	276,632
2023-07-05	$57.38	$57.85	$56.70	$57.59	$57.59	124,557
2023-07-03	$57.38	$57.98	$57.38	$57.68	$57.68	69,032
2023-06-30	$58.36	$58.36	$57.68	$57.76	$57.76	104,447
2023-06-29	$57.05	$57.95	$57.04	$57.93	$57.93	92,968
2023-06-28	$56.73	$56.89	$56.08	$56.82	$56.82	106,490
2023-06-27	$55.38	$56.70	$55.38	$56.50	$56.50	119,921
2023-06-26	$55.00	$55.68	$54.70	$55.22	$55.22	188,390
2023-06-23	$55.80	$56.33	$54.97	$55.12	$55.12	375,308
2023-06-22	$57.27	$57.27	$56.11	$56.35	$56.35	131,075
2023-06-21	$55.09	$57.48	$55.09	$57.27	$57.27	212,729
2023-06-20	$55.68	$55.88	$54.88	$55.28	$55.28	247,550
2023-06-16	$56.28	$56.30	$54.88	$55.45	$55.45	734,840
2023-06-15	$55.50	$55.85	$54.86	$55.81	$55.81	219,578
2023-06-14	$56.40	$56.40	$55.27	$55.51	$55.51	193,534
2023-06-13	$55.27	$56.36	$54.94	$56.09	$56.09	196,129
2023-06-12	$55.08	$55.14	$54.41	$54.85	$54.85	192,097
2023-06-09	$54.71	$55.63	$54.47	$55.18	$55.18	219,036
2023-06-08	$54.82	$55.41	$54.69	$54.96	$54.96	148,622
2023-06-07	$53.88	$55.57	$53.88	$55.13	$55.13	166,024
2023-06-06	$51.90	$54.07	$51.90	$53.55	$53.55	196,451
2023-06-05	$53.72	$54.00	$51.48	$51.84	$51.84	123,200
2023-06-02	$52.27	$54.24	$52.27	$54.13	$54.13	118,352
2023-06-01	$50.35	$51.66	$50.06	$51.51	$51.51	102,899
2023-05-31	$51.50	$51.50	$50.08	$50.11	$50.11	146,192
2023-05-30	$52.08	$52.42	$51.40	$51.69	$51.69	77,044
2023-05-26	$51.58	$52.43	$51.58	$52.22	$52.22	87,043
2023-05-25	$52.12	$52.41	$51.44	$51.71	$51.71	114,728
2023-05-24	$53.03	$53.03	$52.21	$52.42	$52.42	117,536
2023-05-23	$53.62	$54.40	$53.19	$53.43	$53.43	102,843
2023-05-22	$53.26	$54.04	$53.19	$53.97	$53.97	105,368
2023-05-19	$54.20	$54.26	$52.96	$53.27	$53.27	210,365
2023-05-18	$53.66	$54.25	$53.43	$54.14	$54.14	89,702
2023-05-17	$53.22	$54.15	$52.99	$53.85	$53.85	122,034
2023-05-16	$52.79	$53.14	$51.92	$52.63	$52.63	88,616
2023-05-15	$51.86	$53.22	$51.37	$53.10	$53.10	127,853
2023-05-12	$52.51	$52.87	$51.38	$51.68	$51.68	114,857
2023-05-11	$52.04	$52.48	$51.62	$52.43	$52.43	100,642
2023-05-10	$52.93	$52.97	$52.16	$52.57	$52.57	114,478
2023-05-09	$52.58	$52.86	$52.23	$52.30	$52.30	129,972
2023-05-08	$53.13	$53.13	$51.85	$52.52	$52.52	96,269
2023-05-05	$52.38	$53.28	$52.10	$53.13	$53.13	127,460
2023-05-04	$53.32	$53.32	$50.92	$51.74	$51.74	91,367
2023-05-03	$53.76	$54.43	$53.48	$53.84	$53.84	161,083
2023-05-02	$53.74	$54.08	$52.53	$53.75	$53.75	116,376
2023-05-01	$52.59	$54.20	$52.59	$53.79	$53.79	192,342
2023-04-28	$52.05	$52.91	$52.05	$52.78	$52.78	133,758
2023-04-27	$51.55	$52.36	$51.38	$52.27	$52.27	126,764
2023-04-26	$52.32	$52.64	$51.23	$51.36	$51.36	131,468
2023-04-25	$53.41	$53.62	$52.60	$52.71	$52.71	131,039
2023-04-24	$54.22	$54.53	$53.88	$53.88	$53.88	103,448
2023-04-21	$54.72	$54.80	$53.99	$54.25	$54.25	140,205
2023-04-20	$54.43	$54.85	$53.83	$54.48	$54.48	130,495
2023-04-19	$54.48	$54.79	$54.33	$54.53	$54.53	115,445
2023-04-18	$54.55	$55.19	$54.20	$54.55	$54.55	96,226
2023-04-17	$54.46	$54.75	$53.96	$54.33	$54.33	80,009
2023-04-14	$54.50	$54.70	$53.71	$54.13	$54.13	138,293
2023-04-13	$54.56	$54.88	$54.00	$54.79	$54.79	105,858
2023-04-12	$53.91	$54.71	$53.74	$54.42	$54.42	124,254
2023-04-11	$53.64	$54.22	$53.32	$53.57	$53.57	213,044
2023-04-10	$53.00	$53.79	$53.00	$53.43	$53.43	268,572
2023-04-06	$53.22	$53.50	$52.58	$53.32	$53.32	149,057
2023-04-05	$52.98	$53.28	$52.43	$53.02	$53.02	202,380
2023-04-04	$55.11	$55.11	$53.02	$53.32	$53.32	204,288
2023-04-03	$54.64	$55.27	$54.42	$55.20	$55.20	266,900
2023-03-31	$54.79	$55.26	$54.23	$54.55	$54.55	270,597
2023-03-30	$54.80	$54.90	$54.01	$54.48	$54.48	169,200
2023-03-29	$55.27	$55.27	$54.19	$54.75	$54.75	279,928
2023-03-28	$54.25	$55.06	$53.84	$54.91	$54.91	178,881
2023-03-27	$55.09	$55.18	$54.30	$54.55	$54.55	190,905
2023-03-24	$53.19	$54.69	$52.84	$54.65	$54.65	309,353
2023-03-23	$55.50	$55.51	$53.40	$53.84	$53.84	259,427
2023-03-22	$53.54	$56.86	$52.54	$55.26	$55.26	456,481
2023-03-21	$52.93	$53.25	$52.38	$52.62	$52.62	272,103
2023-03-20	$51.43	$52.88	$51.43	$51.86	$51.86	220,362
2023-03-17	$51.83	$51.83	$50.31	$50.64	$50.64	892,644
2023-03-16	$49.92	$52.50	$49.75	$52.28	$52.28	288,463
2023-03-15	$51.28	$52.01	$49.06	$50.75	$50.75	359,526
2023-03-14	$53.29	$53.73	$52.27	$52.86	$52.86	168,187
2023-03-13	$51.37	$52.10	$50.73	$51.81	$51.81	215,080
2023-03-10	$53.68	$53.71	$51.98	$52.58	$52.58	203,616
2023-03-09	$54.80	$55.59	$53.82	$53.95	$53.95	223,683
2023-03-08	$54.77	$54.90	$53.96	$54.67	$54.67	178,041
2023-03-07	$55.08	$55.45	$54.59	$54.68	$54.68	237,324
2023-03-06	$56.60	$56.60	$54.63	$54.94	$54.94	206,906
2023-03-03	$56.41	$56.71	$55.70	$56.60	$56.60	138,859
2023-03-02	$54.90	$56.34	$54.80	$56.07	$56.07	180,113
2023-03-01	$54.30	$55.24	$53.76	$55.19	$55.19	139,760
2023-02-28	$54.87	$54.92	$54.08	$54.39	$54.39	218,118
2023-02-27	$55.14	$55.50	$54.77	$54.91	$54.91	116,029
2023-02-24	$54.34	$54.71	$53.95	$54.71	$54.71	156,838
2023-02-23	$54.08	$55.04	$53.93	$55.00	$55.00	199,416
2023-02-22	$53.32	$54.83	$53.23	$53.94	$53.94	213,332
2023-02-21	$54.25	$54.33	$53.00	$53.44	$53.44	171,766
2023-02-17	$54.54	$54.97	$53.81	$54.42	$54.42	263,944
2023-02-16	$53.88	$54.63	$53.65	$54.41	$54.41	174,389
2023-02-15	$53.46	$54.76	$52.92	$54.74	$54.74	339,414
2023-02-14	$51.92	$53.86	$51.62	$53.65	$53.65	267,369
2023-02-13	$51.39	$52.36	$51.11	$52.21	$52.21	126,031
2023-02-10	$50.62	$51.55	$50.17	$51.41	$51.41	129,785
2023-02-09	$52.24	$52.47	$50.76	$50.76	$50.76	122,663
2023-02-08	$51.73	$52.14	$51.59	$51.93	$51.93	172,084
2023-02-07	$51.47	$52.40	$51.14	$52.24	$52.24	177,233
2023-02-06	$51.67	$52.16	$50.85	$51.49	$51.49	132,919
2023-02-03	$51.88	$52.84	$51.88	$51.94	$51.94	237,153
2023-02-02	$52.13	$52.74	$51.67	$52.10	$52.10	235,699
2023-02-01	$51.50	$52.40	$51.05	$52.03	$52.03	178,690
2023-01-31	$50.14	$51.44	$50.09	$51.44	$51.44	220,865
2023-01-30	$49.94	$50.53	$49.73	$49.91	$49.91	202,262
2023-01-27	$50.46	$50.91	$49.72	$50.20	$50.20	192,539
2023-01-26	$49.60	$50.52	$49.27	$50.49	$50.49	236,595
2023-01-25	$47.73	$49.49	$47.68	$49.47	$49.47	151,201
2023-01-24	$48.32	$48.39	$47.87	$48.15	$48.15	143,014
2023-01-23	$48.12	$48.33	$47.84	$48.25	$48.25	216,566
2023-01-20	$48.38	$48.45	$47.65	$48.20	$48.20	234,672
2023-01-19	$48.06	$48.44	$47.00	$48.04	$48.04	278,308
2023-01-18	$49.41	$50.13	$48.55	$48.55	$48.55	282,614
2023-01-17	$49.15	$49.61	$48.81	$49.26	$49.26	264,386
2023-01-13	$48.89	$49.66	$48.71	$49.25	$49.25	253,461
2023-01-12	$48.71	$49.50	$48.14	$49.47	$49.47	232,771
2023-01-11	$46.91	$48.41	$46.91	$48.40	$48.40	164,807
2023-01-10	$45.95	$46.91	$45.66	$46.83	$46.83	159,752
2023-01-09	$46.84	$47.15	$45.94	$46.18	$46.18	372,930
2023-01-06	$45.20	$46.52	$45.20	$46.09	$46.09	301,279
2023-01-05	$44.86	$45.04	$44.50	$44.82	$44.82	132,574
2023-01-04	$44.56	$45.66	$44.56	$45.24	$45.24	258,372
2023-01-03	$45.09	$45.58	$44.21	$44.60	$44.60	260,280
2022-12-30	$44.59	$44.97	$44.40	$44.90	$44.90	166,692
2022-12-29	$43.95	$44.70	$43.95	$44.70	$44.70	201,792
2022-12-28	$44.14	$44.39	$43.60	$43.69	$43.69	187,616
2022-12-27	$43.50	$44.50	$43.10	$44.31	$44.31	288,060
2022-12-23	$42.30	$42.91	$42.20	$42.89	$42.89	186,216
2022-12-22	$42.35	$42.41	$41.53	$42.05	$42.05	456,719
2022-12-21	$45.31	$45.49	$41.17	$43.12	$43.12	700,485
2022-12-20	$44.49	$45.46	$44.25	$45.21	$45.21	194,355
2022-12-19	$44.35	$45.58	$44.35	$44.59	$44.59	354,153
2022-12-16	$42.95	$44.67	$42.85	$44.49	$44.49	688,485
2022-12-15	$45.00	$45.00	$43.38	$43.48	$43.48	166,541
2022-12-14	$46.05	$46.09	$45.13	$45.49	$45.49	138,613
2022-12-13	$47.09	$47.29	$45.82	$45.95	$45.95	175,600
2022-12-12	$45.41	$46.25	$45.18	$46.23	$46.23	179,317
2022-12-09	$45.97	$46.27	$45.42	$45.42	$45.42	107,236
2022-12-08	$46.87	$47.41	$46.11	$46.23	$46.23	135,478
2022-12-07	$45.96	$46.90	$45.72	$46.41	$46.41	177,908
2022-12-06	$47.27	$47.27	$45.63	$46.19	$46.19	128,400
2022-12-05	$47.61	$47.63	$46.81	$46.92	$46.92	127,792
2022-12-02	$46.32	$47.82	$46.32	$47.56	$47.56	109,538
2022-12-01	$46.70	$47.20	$46.32	$46.93	$46.93	141,300
2022-11-30	$45.21	$46.58	$44.77	$46.56	$46.56	230,578
2022-11-29	$45.00	$45.42	$44.94	$45.30	$45.30	102,962
2022-11-28	$46.04	$46.29	$44.83	$44.98	$44.98	102,688
2022-11-25	$46.47	$46.67	$46.14	$46.55	$46.55	81,779
2022-11-23	$46.53	$46.83	$46.12	$46.46	$46.46	96,942
2022-11-22	$46.56	$46.68	$46.17	$46.68	$46.68	90,544
2022-11-21	$45.80	$46.27	$45.36	$46.06	$46.06	111,967
2022-11-18	$46.75	$46.75	$45.45	$46.01	$46.01	189,331
2022-11-17	$45.00	$46.11	$44.92	$46.04	$46.04	172,991
2022-11-16	$44.78	$45.73	$44.54	$45.46	$45.46	197,429
2022-11-15	$44.66	$45.34	$43.94	$45.09	$45.09	372,749
2022-11-14	$44.62	$44.91	$43.95	$44.29	$44.29	140,147
2022-11-11	$45.65	$46.07	$44.64	$44.92	$44.92	156,480
2022-11-10	$45.17	$45.86	$44.79	$45.81	$45.81	166,009
2022-11-09	$43.99	$44.45	$43.52	$43.57	$43.57	129,374
2022-11-08	$43.98	$44.70	$43.74	$44.29	$44.29	262,537
2022-11-07	$43.27	$43.92	$43.02	$43.85	$43.85	220,159
2022-11-04	$43.06	$43.41	$42.28	$43.07	$43.07	269,886
2022-11-03	$41.97	$42.98	$41.85	$42.46	$42.46	239,752
2022-11-02	$44.52	$44.67	$42.64	$42.64	$42.64	290,936
2022-11-01	$44.86	$45.56	$44.60	$44.94	$44.94	280,052
2022-10-31	$44.62	$45.30	$44.18	$44.32	$44.32	394,731
2022-10-28	$44.45	$45.21	$43.89	$44.98	$44.98	216,226
2022-10-27	$44.06	$45.17	$43.70	$44.21	$44.21	236,473
2022-10-26	$43.59	$44.39	$43.19	$43.42	$43.42	230,587
2022-10-25	$42.88	$43.77	$42.83	$43.41	$43.41	282,385
2022-10-24	$43.18	$43.36	$42.41	$43.07	$43.07	259,352
2022-10-21	$41.88	$43.13	$41.66	$42.71	$42.71	305,068
2022-10-20	$41.45	$41.98	$41.33	$41.67	$41.67	350,598
2022-10-19	$40.58	$42.01	$40.58	$41.25	$41.25	289,481
2022-10-18	$40.18	$41.31	$40.02	$40.59	$40.59	313,941
2022-10-17	$39.20	$39.72	$38.90	$39.58	$39.58	328,216
2022-10-14	$39.49	$39.60	$38.30	$38.37	$38.37	194,463
2022-10-13	$37.44	$39.63	$37.19	$39.40	$39.40	216,452
2022-10-12	$38.48	$38.48	$37.49	$38.18	$38.18	214,156
2022-10-11	$38.20	$39.15	$38.00	$38.46	$38.46	274,649
2022-10-10	$38.80	$39.37	$38.31	$38.34	$38.34	166,094
2022-10-07	$37.82	$38.58	$37.50	$38.28	$38.28	241,154
2022-10-06	$38.16	$38.55	$37.73	$38.12	$38.12	260,022
2022-10-05	$37.61	$38.56	$37.22	$38.32	$38.32	233,888
2022-10-04	$37.66	$38.32	$37.66	$38.31	$38.31	241,252
2022-10-03	$36.60	$37.34	$36.08	$36.90	$36.90	259,765
2022-09-30	$35.66	$36.60	$35.49	$35.82	$35.82	496,989
2022-09-29	$35.72	$36.06	$34.94	$35.77	$35.77	312,229
2022-09-28	$35.26	$36.39	$34.85	$35.92	$35.92	296,926
2022-09-27	$35.36	$36.30	$34.88	$35.01	$35.01	384,843
2022-09-26	$34.88	$35.73	$34.51	$34.97	$34.97	608,291
2022-09-23	$36.51	$36.54	$33.75	$35.31	$35.31	879,012
2022-09-22	$38.77	$38.77	$37.49	$38.02	$38.02	207,727
2022-09-21	$40.16	$40.43	$38.90	$38.95	$38.95	242,980
2022-09-20	$39.36	$39.60	$38.91	$39.52	$39.52	199,022
2022-09-19	$38.31	$40.03	$38.31	$39.69	$39.69	270,719
2022-09-16	$39.15	$39.15	$37.92	$38.33	$38.33	1,042,792
2022-09-15	$40.62	$40.64	$39.62	$39.85	$39.85	456,912
2022-09-14	$41.39	$41.81	$40.31	$41.00	$41.00	303,898
2022-09-13	$42.58	$42.70	$41.00	$41.27	$41.27	192,437
2022-09-12	$43.21	$43.90	$42.90	$43.61	$43.61	192,064
2022-09-09	$42.25	$43.07	$42.02	$43.03	$43.03	140,260
2022-09-08	$42.03	$42.17	$41.42	$41.89	$41.89	158,849
2022-09-07	$42.12	$42.57	$41.37	$42.43	$42.43	195,968
2022-09-06	$42.79	$42.98	$41.93	$42.30	$42.30	208,500
2022-09-02	$42.77	$43.47	$42.13	$42.57	$42.57	222,511
2022-09-01	$42.66	$42.66	$41.38	$41.98	$41.98	186,609
2022-08-31	$43.43	$43.57	$42.76	$42.88	$42.88	212,232
2022-08-30	$45.12	$45.25	$43.41	$43.60	$43.60	124,139
2022-08-29	$44.20	$44.79	$43.98	$44.69	$44.69	228,561
2022-08-26	$46.84	$46.98	$44.73	$44.82	$44.82	136,259
2022-08-25	$45.93	$47.22	$45.93	$46.47	$46.47	247,738
2022-08-24	$45.61	$46.21	$45.55	$45.94	$45.94	99,719
2022-08-23	$45.16	$45.81	$44.96	$45.26	$45.26	169,178
2022-08-22	$45.90	$45.90	$44.90	$45.06	$45.06	162,915
2022-08-19	$47.28	$47.28	$46.41	$46.54	$46.54	149,246
2022-08-18	$47.03	$47.71	$47.03	$47.34	$47.34	93,639
2022-08-17	$47.66	$47.66	$47.00	$47.13	$47.13	153,438
2022-08-16	$47.56	$48.08	$47.24	$47.83	$47.83	354,035
2022-08-15	$46.82	$47.92	$46.82	$47.89	$47.89	164,710
2022-08-12	$46.83	$47.19	$46.18	$47.10	$47.10	90,147
2022-08-11	$46.75	$47.28	$46.12	$46.32	$46.32	126,861
2022-08-10	$46.25	$47.23	$46.25	$46.63	$46.63	337,686
2022-08-09	$45.19	$45.56	$44.68	$45.55	$45.55	218,979
2022-08-08	$45.22	$45.93	$44.59	$45.04	$45.04	207,833
2022-08-05	$44.36	$45.30	$43.74	$45.13	$45.13	260,752
2022-08-04	$45.06	$45.57	$44.62	$45.05	$45.05	191,852
2022-08-03	$44.96	$45.41	$43.72	$44.75	$44.75	214,432
2022-08-02	$44.55	$45.41	$44.30	$44.78	$44.78	210,519
2022-08-01	$44.53	$45.39	$44.07	$44.84	$44.84	336,359
2022-07-29	$43.95	$44.93	$43.95	$44.53	$44.53	336,741
2022-07-28	$43.64	$44.22	$43.17	$44.18	$44.18	244,231
2022-07-27	$43.08	$43.94	$42.46	$43.63	$43.63	274,449
2022-07-26	$42.61	$43.96	$42.27	$42.28	$42.28	328,483
2022-07-25	$41.50	$42.97	$41.05	$42.32	$42.32	374,063
2022-07-22	$43.52	$43.52	$41.13	$41.34	$41.34	361,334
2022-07-21	$41.57	$43.87	$40.56	$43.53	$43.53	668,927
2022-07-20	$44.00	$45.14	$43.54	$45.02	$45.02	258,531
2022-07-19	$41.86	$44.60	$41.86	$44.24	$44.24	358,544
2022-07-18	$42.56	$42.98	$41.68	$41.88	$41.88	335,652
2022-07-15	$42.36	$42.36	$41.10	$41.67	$41.67	206,517
2022-07-14	$40.31	$41.54	$40.14	$41.46	$41.46	119,918
2022-07-13	$40.52	$41.57	$39.95	$41.17	$41.17	421,473
2022-07-12	$41.01	$42.12	$41.01	$41.45	$41.45	240,632
2022-07-11	$41.92	$42.26	$41.12	$41.32	$41.32	267,629
2022-07-08	$42.63	$43.12	$41.83	$42.25	$42.25	166,247
2022-07-07	$41.57	$42.52	$41.57	$42.07	$42.07	242,848
2022-07-06	$40.60	$41.47	$39.99	$41.08	$41.08	208,031
2022-07-05	$40.84	$40.90	$39.49	$40.67	$40.67	256,335
2022-07-01	$41.66	$42.29	$40.75	$42.00	$42.00	205,644
2022-06-30	$41.12	$42.36	$40.72	$41.84	$41.84	245,701
2022-06-29	$41.67	$41.67	$40.91	$41.52	$41.52	255,508
2022-06-28	$41.89	$42.90	$41.73	$41.86	$41.86	238,762
2022-06-27	$41.62	$42.14	$41.28	$41.40	$41.40	190,292
2022-06-24	$40.45	$41.67	$40.03	$41.39	$41.39	510,685
2022-06-23	$40.84	$40.92	$39.18	$39.93	$39.93	309,788
2022-06-22	$39.75	$41.47	$39.40	$41.11	$41.11	469,683
2022-06-21	$41.05	$41.46	$39.95	$40.52	$40.52	316,133
2022-06-17	$40.44	$40.83	$39.36	$40.19	$40.19	792,953
2022-06-16	$42.57	$42.62	$39.96	$40.18	$40.18	343,242
2022-06-15	$43.64	$44.14	$42.84	$43.38	$43.38	293,777
2022-06-14	$44.17	$44.17	$42.49	$43.09	$43.09	284,344
2022-06-13	$44.37	$44.74	$43.14	$43.96	$43.96	321,395
2022-06-10	$47.03	$47.03	$45.51	$45.81	$45.81	410,750
2022-06-09	$50.57	$50.57	$47.87	$47.98	$47.98	458,653
2022-06-08	$52.31	$52.47	$50.10	$50.87	$50.87	290,673
2022-06-07	$49.67	$52.83	$49.35	$52.35	$52.35	771,144
2022-06-06	$49.30	$50.78	$48.75	$49.84	$49.84	295,866
2022-06-03	$49.79	$49.98	$48.46	$48.74	$48.74	388,893
2022-06-02	$49.01	$50.83	$48.99	$50.13	$50.13	661,967
2022-06-01	$48.34	$48.92	$47.40	$48.56	$48.56	190,034
2022-05-31	$48.92	$49.09	$47.67	$48.22	$48.22	412,886
2022-05-27	$48.69	$49.66	$48.63	$49.66	$49.66	149,635
2022-05-26	$47.72	$48.77	$47.58	$48.36	$48.36	147,196
2022-05-25	$46.19	$47.77	$46.19	$47.19	$47.19	158,977
2022-05-24	$46.20	$46.67	$45.41	$46.46	$46.46	217,687
2022-05-23	$45.43	$46.90	$44.66	$46.60	$46.60	199,380
2022-05-20	$45.78	$46.32	$44.05	$44.85	$44.85	198,158
2022-05-19	$45.71	$46.37	$44.82	$45.45	$45.45	183,932
2022-05-18	$46.88	$47.77	$45.96	$46.16	$46.16	262,307
2022-05-17	$46.07	$47.52	$46.07	$47.14	$47.14	152,695
2022-05-16	$45.32	$46.33	$45.27	$45.35	$45.35	140,713
2022-05-13	$45.88	$46.29	$45.33	$45.60	$45.60	230,435
2022-05-12	$45.63	$45.96	$44.62	$45.51	$45.51	275,167
2022-05-11	$45.77	$47.06	$45.38	$45.49	$45.49	257,208
2022-05-10	$45.70	$46.51	$44.65	$45.61	$45.61	292,248
2022-05-09	$46.35	$46.65	$44.41	$45.21	$45.21	470,915
2022-05-06	$47.00	$47.16	$46.25	$46.93	$46.93	272,890
2022-05-05	$47.86	$48.54	$46.47	$46.95	$46.95	217,492
2022-05-04	$46.94	$48.60	$46.78	$48.43	$48.43	228,311
2022-05-03	$46.65	$47.27	$46.20	$46.71	$46.71	281,896
2022-05-02	$46.87	$47.63	$45.68	$46.71	$46.71	269,641
2022-04-29	$48.32	$48.89	$46.88	$46.98	$46.98	273,780
2022-04-28	$48.22	$48.60	$47.02	$48.40	$48.40	215,339
2022-04-27	$47.55	$48.37	$46.87	$47.79	$47.79	329,690
2022-04-26	$48.43	$48.98	$47.57	$47.71	$47.71	311,485
2022-04-25	$48.46	$48.71	$47.12	$48.68	$48.68	496,224
2022-04-22	$49.40	$49.79	$48.79	$48.85	$48.85	352,622
2022-04-21	$51.74	$51.79	$49.36	$49.49	$49.49	363,706
2022-04-20	$51.50	$52.00	$51.02	$51.14	$51.14	275,330
2022-04-19	$50.40	$51.69	$50.24	$51.06	$51.06	335,298
2022-04-18	$50.54	$51.18	$50.21	$50.53	$50.53	313,714
2022-04-14	$50.94	$51.40	$50.36	$50.52	$50.52	309,886
2022-04-13	$50.30	$51.27	$49.78	$50.74	$50.74	621,825
2022-04-12	$49.33	$50.47	$49.33	$50.23	$50.23	555,562
2022-04-11	$49.07	$50.18	$48.91	$48.95	$48.95	760,314
2022-04-08	$49.16	$49.95	$48.15	$48.86	$48.86	710,904
2022-04-07	$48.12	$49.33	$48.04	$49.29	$49.29	801,888
2022-04-06	$46.65	$47.99	$46.34	$47.85	$47.85	569,866
2022-04-05	$48.26	$48.81	$47.08	$47.08	$47.08	327,301
2022-04-04	$48.64	$48.71	$47.51	$48.14	$48.14	378,095
2022-04-01	$48.59	$48.88	$47.71	$48.62	$48.62	416,951
2022-03-31	$48.16	$49.28	$47.81	$48.43	$48.43	467,744
2022-03-30	$48.20	$49.44	$48.20	$48.29	$48.29	270,049
2022-03-29	$48.31	$48.88	$47.79	$48.21	$48.21	438,113
2022-03-28	$50.55	$50.55	$48.10	$48.36	$48.36	403,445
2022-03-25	$50.78	$51.26	$50.06	$50.93	$50.93	440,734
2022-03-24	$50.44	$51.21	$49.19	$50.93	$50.93	762,000
2022-03-23	$47.00	$50.46	$47.00	$50.40	$50.40	962,193
2022-03-22	$46.25	$47.16	$46.14	$46.89	$46.89	319,914
2022-03-21	$45.11	$46.43	$44.96	$46.18	$46.18	387,467
2022-03-18	$45.15	$45.66	$44.22	$45.42	$45.42	794,463
2022-03-17	$44.40	$44.99	$44.10	$44.81	$44.81	488,467
2022-03-16	$44.15	$44.93	$43.96	$44.74	$44.74	299,429
2022-03-15	$44.38	$44.70	$43.53	$43.92	$43.92	322,169
2022-03-14	$45.83	$45.83	$44.07	$44.34	$44.34	283,626
2022-03-11	$45.51	$45.92	$45.10	$45.33	$45.33	218,581
2022-03-10	$44.67	$45.83	$44.55	$45.33	$45.33	338,190
2022-03-09	$44.71	$45.67	$44.28	$45.40	$45.40	376,151
2022-03-08	$43.81	$44.91	$42.74	$44.02	$44.02	416,343
2022-03-07	$43.91	$44.71	$43.42	$43.61	$43.61	402,092
2022-03-04	$43.82	$44.19	$43.26	$43.81	$43.81	256,882
2022-03-03	$45.49	$46.09	$43.99	$44.40	$44.40	319,541
2022-03-02	$44.07	$45.99	$43.96	$45.40	$45.40	306,384
2022-03-01	$44.90	$44.90	$43.07	$43.68	$43.68	378,875
2022-02-28	$44.68	$45.41	$44.06	$44.94	$44.94	565,024
2022-02-25	$42.39	$43.70	$42.04	$43.58	$43.58	203,232
2022-02-24	$40.40	$42.26	$39.41	$42.17	$42.17	306,513
2022-02-23	$42.64	$43.53	$41.48	$41.75	$41.75	267,183
2022-02-22	$42.97	$43.11	$42.09	$42.28	$42.28	227,501
2022-02-18	$43.79	$44.40	$43.05	$43.11	$43.11	188,115
2022-02-17	$43.89	$44.35	$43.43	$43.93	$43.93	241,513
2022-02-16	$43.03	$44.60	$42.96	$44.41	$44.41	459,792
2022-02-15	$42.34	$43.07	$41.55	$43.05	$43.05	543,399
2022-02-14	$42.04	$42.38	$41.54	$41.89	$41.89	300,650
2022-02-11	$42.03	$42.65	$41.16	$41.62	$41.62	355,390
2022-02-10	$41.16	$42.50	$41.16	$41.81	$41.81	283,658
2022-02-09	$41.44	$42.00	$41.23	$41.97	$41.97	189,303
2022-02-08	$39.59	$41.06	$39.36	$41.05	$41.05	407,329
2022-02-07	$39.61	$40.10	$39.36	$39.48	$39.48	252,504
2022-02-04	$39.86	$40.07	$39.15	$39.65	$39.65	198,028
2022-02-03	$40.15	$40.83	$40.15	$40.26	$40.26	310,504
2022-02-02	$40.51	$41.04	$40.33	$40.67	$40.67	338,046
2022-02-01	$40.20	$40.83	$39.78	$40.77	$40.77	379,053
2022-01-31	$38.98	$40.38	$38.92	$40.27	$40.27	369,953
2022-01-28	$39.34	$39.51	$38.24	$39.41	$39.41	311,051
2022-01-27	$40.74	$41.06	$39.60	$39.70	$39.70	357,829
2022-01-26	$40.74	$41.25	$39.67	$39.96	$39.96	387,203
2022-01-25	$39.33	$40.56	$38.28	$40.26	$40.26	478,247
2022-01-24	$39.16	$40.25	$38.64	$40.07	$40.07	327,549
2022-01-21	$40.63	$41.13	$39.83	$39.83	$39.83	493,145
2022-01-20	$41.37	$42.04	$40.80	$40.85	$40.85	421,179
2022-01-19	$42.26	$42.80	$41.38	$41.39	$41.39	351,965
2022-01-18	$42.30	$42.57	$41.96	$42.27	$42.27	368,035
2022-01-14	$42.03	$42.86	$41.59	$42.81	$42.81	305,452
2022-01-13	$42.17	$42.93	$41.78	$42.66	$42.66	419,434
2022-01-12	$42.01	$42.21	$41.40	$41.76	$41.76	294,189
2022-01-11	$41.34	$42.03	$40.95	$42.01	$42.01	334,279
2022-01-10	$41.52	$41.79	$40.75	$41.41	$41.41	273,703
2022-01-07	$42.22	$42.83	$41.60	$41.67	$41.67	475,582
2022-01-06	$41.15	$41.93	$40.86	$41.80	$41.80	302,731
2022-01-05	$41.55	$42.32	$41.06	$41.16	$41.16	431,763
2022-01-04	$40.11	$41.59	$39.54	$41.48	$41.48	405,373
2022-01-03	$39.00	$40.60	$38.74	$39.87	$39.87	333,811
2021-12-31	$38.35	$39.10	$38.34	$39.03	$39.03	214,467
2021-12-30	$39.16	$39.46	$38.45	$38.55	$38.55	195,592
2021-12-29	$38.95	$39.13	$38.58	$39.08	$39.08	155,453
2021-12-28	$38.37	$39.10	$38.30	$38.99	$38.99	181,145
2021-12-27	$38.30	$38.84	$38.02	$38.70	$38.70	215,929
2021-12-23	$38.21	$38.75	$37.69	$38.50	$38.50	259,403
2021-12-22	$36.01	$39.10	$36.01	$38.05	$38.05	804,984
2021-12-21	$35.87	$37.46	$35.87	$37.15	$37.15	532,399
2021-12-20	$35.06	$35.76	$34.33	$35.41	$35.41	373,789
2021-12-17	$35.12	$36.32	$34.59	$35.75	$35.75	949,407
2021-12-16	$36.30	$36.36	$34.91	$35.04	$35.04	325,384
2021-12-15	$34.77	$35.91	$34.31	$35.83	$35.83	542,628
2021-12-14	$34.81	$35.60	$34.81	$34.93	$34.93	419,403
2021-12-13	$35.00	$35.57	$34.78	$35.00	$35.00	465,539
2021-12-10	$35.39	$35.71	$34.90	$35.42	$35.42	238,091
2021-12-09	$34.80	$35.27	$34.73	$35.12	$35.12	223,428
2021-12-08	$35.28	$35.83	$34.85	$35.20	$35.20	264,075
2021-12-07	$35.10	$35.51	$34.74	$35.01	$35.01	311,608
2021-12-06	$33.96	$34.89	$33.75	$34.36	$34.36	407,171
2021-12-03	$33.74	$34.18	$32.99	$33.33	$33.33	247,834
2021-12-02	$32.37	$33.89	$32.15	$33.55	$33.55	358,977
2021-12-01	$33.63	$33.82	$31.89	$31.92	$31.92	341,350
2021-11-30	$33.55	$33.67	$32.51	$32.66	$32.66	280,880
2021-11-29	$34.95	$35.03	$34.10	$34.17	$34.17	321,625
2021-11-26	$35.65	$35.98	$33.50	$34.35	$34.35	208,404
2021-11-24	$36.51	$37.47	$36.32	$37.31	$37.31	214,273
2021-11-23	$37.15	$37.77	$36.75	$36.91	$36.91	162,871
2021-11-22	$36.64	$37.57	$36.31	$36.94	$36.94	221,348
2021-11-19	$36.25	$36.43	$35.53	$36.36	$36.36	336,754
2021-11-18	$37.63	$37.65	$36.67	$36.99	$36.99	175,876
2021-11-17	$37.14	$37.61	$36.68	$37.58	$37.58	160,535
2021-11-16	$37.89	$38.05	$36.98	$37.06	$37.06	163,247
2021-11-15	$38.82	$38.82	$37.84	$38.02	$38.02	162,551
2021-11-12	$38.41	$38.67	$37.97	$38.20	$38.20	181,734
2021-11-11	$39.01	$39.06	$38.18	$38.43	$38.43	125,989
2021-11-10	$38.89	$39.24	$38.51	$38.90	$38.90	157,540
2021-11-09	$38.68	$39.00	$38.38	$38.93	$38.93	182,933
2021-11-08	$39.50	$39.64	$38.66	$38.92	$38.92	182,388
2021-11-05	$37.66	$39.43	$37.44	$39.39	$39.39	245,591
2021-11-04	$37.18	$37.58	$36.73	$36.93	$36.93	209,208
2021-11-03	$36.00	$37.21	$35.84	$36.93	$36.93	196,715
2021-11-02	$36.35	$36.55	$35.38	$36.16	$36.16	280,353
2021-11-01	$35.45	$36.46	$35.33	$36.25	$36.25	182,998
2021-10-29	$35.54	$35.90	$35.30	$35.37	$35.37	266,650
2021-10-28	$34.91	$35.91	$34.80	$35.59	$35.59	156,040
2021-10-27	$34.80	$35.43	$34.38	$34.75	$34.75	258,059
2021-10-26	$34.27	$35.04	$33.84	$34.82	$34.82	302,714
2021-10-25	$35.00	$35.15	$34.45	$34.51	$34.51	233,514
2021-10-22	$34.29	$35.20	$34.10	$34.96	$34.96	505,267
2021-10-21	$33.66	$34.07	$33.39	$33.85	$33.85	227,790
2021-10-20	$33.19	$33.77	$33.08	$33.77	$33.77	228,652
2021-10-19	$33.32	$33.42	$32.48	$33.40	$33.40	203,346
2021-10-18	$33.56	$33.62	$33.07	$33.08	$33.08	222,717
2021-10-15	$33.68	$34.22	$33.26	$33.84	$33.84	363,767
2021-10-14	$33.68	$33.68	$32.92	$32.94	$32.94	205,222
2021-10-13	$33.51	$33.51	$32.91	$33.35	$33.35	231,986
2021-10-12	$32.93	$33.64	$32.77	$33.54	$33.54	153,925
2021-10-11	$33.71	$33.95	$32.98	$33.01	$33.01	117,473
2021-10-08	$33.94	$34.49	$33.70	$33.73	$33.73	224,729
2021-10-07	$33.69	$34.32	$33.64	$34.08	$34.08	336,584
2021-10-06	$33.36	$33.78	$32.35	$33.33	$33.33	212,411
2021-10-05	$33.94	$34.12	$33.33	$33.95	$33.95	193,492
2021-10-04	$33.53	$33.96	$33.14	$33.84	$33.84	283,492
2021-10-01	$32.99	$33.86	$32.76	$33.65	$33.65	306,567
2021-09-30	$32.79	$33.23	$32.40	$32.43	$32.43	420,063
2021-09-29	$32.62	$33.00	$32.12	$32.57	$32.57	248,057
2021-09-28	$32.59	$32.72	$31.85	$32.25	$32.25	375,708
2021-09-27	$33.26	$33.67	$32.50	$32.51	$32.51	380,178
2021-09-24	$32.57	$34.55	$31.73	$32.90	$32.90	581,341
2021-09-23	$32.83	$33.61	$32.78	$33.24	$33.24	397,060
2021-09-22	$32.00	$32.78	$32.00	$32.35	$32.35	282,315
2021-09-21	$32.00	$32.05	$31.23	$31.64	$31.64	199,976
2021-09-20	$31.33	$31.97	$30.90	$31.85	$31.85	292,530
2021-09-17	$32.19	$32.44	$31.67	$31.91	$31.91	665,981
2021-09-16	$33.15	$33.19	$32.01	$32.05	$32.05	151,536
2021-09-15	$32.71	$33.06	$32.47	$32.92	$32.92	158,794
2021-09-14	$33.41	$33.41	$32.23	$32.59	$32.59	180,728
2021-09-13	$32.51	$33.18	$32.25	$33.15	$33.15	316,956
2021-09-10	$33.12	$33.14	$32.06	$32.10	$32.10	205,948
2021-09-09	$32.91	$33.41	$32.58	$32.87	$32.87	187,999
2021-09-08	$33.54	$33.88	$32.89	$32.97	$32.97	291,463
2021-09-07	$33.58	$33.93	$33.42	$33.61	$33.61	183,432
2021-09-03	$33.77	$34.05	$33.43	$33.73	$33.73	215,675
2021-09-02	$34.25	$34.50	$33.90	$33.97	$33.97	115,228
2021-09-01	$33.99	$34.32	$33.53	$34.03	$34.03	164,976
2021-08-31	$33.60	$34.21	$33.50	$33.85	$33.85	238,934
2021-08-30	$34.43	$34.64	$33.62	$33.80	$33.80	188,128
2021-08-27	$33.22	$34.63	$33.22	$34.40	$34.40	220,889
2021-08-26	$33.72	$33.72	$33.06	$33.10	$33.10	280,745
2021-08-25	$33.18	$33.78	$32.98	$33.65	$33.65	216,621
2021-08-24	$32.95	$33.43	$32.84	$33.18	$33.18	253,930
2021-08-23	$32.88	$33.11	$32.23	$32.65	$32.65	226,450
2021-08-20	$32.07	$32.86	$32.02	$32.36	$32.36	188,712
2021-08-19	$32.20	$32.89	$31.61	$32.15	$32.15	229,439
2021-08-18	$33.03	$33.60	$32.59	$32.69	$32.69	129,498
2021-08-17	$33.14	$33.50	$32.56	$33.26	$33.26	186,219
2021-08-16	$33.75	$34.02	$32.89	$33.69	$33.69	184,673
2021-08-13	$34.75	$34.81	$33.95	$34.07	$34.07	139,755
2021-08-12	$35.13	$35.13	$34.24	$34.67	$34.67	158,337
2021-08-11	$34.39	$35.02	$34.01	$35.01	$35.01	186,332
2021-08-10	$33.58	$34.57	$33.45	$34.49	$34.49	148,009
2021-08-09	$34.09	$34.33	$33.38	$33.66	$33.66	157,224
2021-08-06	$34.54	$34.81	$34.07	$34.45	$34.45	124,094
2021-08-05	$33.28	$34.51	$33.28	$34.00	$34.00	170,270
2021-08-04	$34.42	$34.60	$32.98	$33.00	$33.00	317,287
2021-08-03	$35.00	$35.08	$33.61	$35.04	$35.04	401,064
2021-08-02	$35.95	$37.01	$35.00	$35.03	$35.03	194,191
2021-07-30	$36.81	$37.00	$35.51	$35.76	$35.76	313,153
2021-07-29	$36.29	$37.08	$35.92	$36.82	$36.82	273,001
2021-07-28	$36.41	$36.85	$35.34	$35.99	$35.99	221,825
2021-07-27	$35.84	$36.55	$35.64	$35.97	$35.97	166,215
2021-07-26	$36.44	$36.84	$35.99	$36.38	$36.38	225,907
2021-07-23	$36.69	$37.12	$36.25	$36.44	$36.44	266,752
2021-07-22	$37.16	$37.30	$36.32	$36.38	$36.38	392,224
2021-07-21	$35.70	$38.53	$35.43	$37.39	$37.39	381,540
2021-07-20	$34.41	$36.65	$34.33	$36.30	$36.30	366,595
2021-07-19	$35.53	$35.53	$34.14	$34.28	$34.28	491,784
2021-07-16	$37.76	$37.76	$36.22	$36.37	$36.37	239,640
2021-07-15	$36.51	$36.93	$36.13	$36.43	$36.43	276,821
2021-07-14	$37.20	$37.79	$36.68	$36.73	$36.73	227,828
2021-07-13	$37.19	$37.48	$36.39	$36.84	$36.84	361,156
2021-07-12	$37.18	$37.78	$36.72	$37.74	$37.74	210,585
2021-07-09	$37.54	$37.84	$37.12	$37.57	$37.57	156,543
2021-07-08	$35.90	$37.42	$35.39	$36.75	$36.75	331,055
2021-07-07	$36.96	$37.40	$36.14	$36.85	$36.85	351,871
2021-07-06	$38.00	$38.01	$36.51	$37.34	$37.34	291,941
2021-07-02	$38.64	$38.89	$38.00	$38.12	$38.12	213,525
2021-07-01	$39.19	$39.21	$38.60	$38.98	$38.98	193,022
2021-06-30	$37.96	$38.93	$37.65	$38.75	$38.75	389,761
2021-06-29	$39.26	$39.78	$38.23	$38.24	$38.24	362,638
2021-06-28	$39.39	$39.59	$38.17	$38.54	$38.54	333,531
2021-06-25	$39.88	$40.46	$39.58	$39.71	$39.71	610,452
2021-06-24	$39.17	$39.86	$38.14	$39.81	$39.81	355,928
2021-06-23	$40.23	$40.23	$38.87	$39.00	$39.00	349,367
2021-06-22	$40.05	$40.48	$39.20	$40.25	$40.25	274,782
2021-06-21	$39.80	$40.67	$39.73	$40.41	$40.41	504,510
2021-06-18	$39.73	$40.65	$39.45	$39.63	$39.63	1,035,598
2021-06-17	$41.28	$41.47	$39.95	$40.51	$40.51	349,545
2021-06-16	$41.48	$42.00	$40.95	$41.14	$41.14	290,839
2021-06-15	$40.82	$42.10	$40.49	$41.72	$41.72	517,763
2021-06-14	$41.17	$41.50	$40.29	$40.78	$40.78	266,683
2021-06-11	$40.03	$41.11	$39.86	$41.07	$41.07	459,402
2021-06-10	$40.60	$40.91	$39.52	$39.72	$39.72	348,076
2021-06-09	$41.56	$41.56	$40.24	$40.26	$40.26	332,148
2021-06-08	$41.25	$42.00	$40.82	$41.48	$41.48	236,348
2021-06-07	$41.38	$41.54	$40.59	$40.94	$40.94	308,101
2021-06-04	$41.50	$41.76	$40.92	$41.43	$41.43	262,569
2021-06-03	$41.23	$41.58	$40.47	$41.29	$41.29	170,948
2021-06-02	$42.75	$42.75	$41.28	$41.53	$41.53	291,952
2021-06-01	$42.06	$42.97	$41.75	$42.56	$42.56	367,833
2021-05-28	$41.50	$41.82	$40.72	$41.75	$41.75	228,119
2021-05-27	$40.90	$41.57	$40.63	$41.37	$41.37	359,609
2021-05-26	$39.45	$40.24	$39.03	$40.21	$40.21	169,982
2021-05-25	$39.67	$40.32	$39.25	$39.42	$39.42	204,195
2021-05-24	$39.29	$39.71	$38.73	$39.50	$39.50	154,614
2021-05-21	$40.24	$40.74	$38.89	$39.04	$39.04	585,425
2021-05-20	$39.50	$39.81	$39.00	$39.66	$39.66	215,597
2021-05-19	$39.15	$39.66	$38.94	$39.51	$39.51	333,172
2021-05-18	$40.21	$40.48	$39.82	$39.97	$39.97	367,911
2021-05-17	$39.46	$40.38	$38.93	$40.26	$40.26	192,343
2021-05-14	$39.56	$40.03	$38.66	$39.88	$39.88	202,649
2021-05-13	$37.38	$39.49	$37.38	$39.19	$39.19	311,780
2021-05-12	$38.60	$39.25	$37.15	$37.24	$37.24	245,660
2021-05-11	$38.35	$39.52	$37.90	$38.98	$38.98	258,599
2021-05-10	$40.57	$40.83	$39.40	$39.42	$39.42	267,054
2021-05-07	$39.69	$40.47	$39.46	$40.35	$40.35	271,232
2021-05-06	$39.64	$39.88	$38.46	$39.83	$39.83	183,309
2021-05-05	$39.77	$39.95	$39.30	$39.44	$39.44	130,200
2021-05-04	$40.01	$40.39	$39.07	$39.80	$39.80	385,714
2021-05-03	$40.67	$40.93	$39.74	$40.04	$40.04	328,253
2021-04-30	$39.94	$40.83	$39.79	$40.24	$40.24	250,307
2021-04-29	$40.43	$40.82	$39.68	$40.60	$40.60	419,940
2021-04-28	$40.14	$40.61	$39.68	$39.91	$39.91	340,650
2021-04-27	$40.47	$40.76	$39.68	$40.30	$40.30	627,360
2021-04-26	$40.69	$41.20	$40.12	$40.27	$40.27	363,776
2021-04-23	$39.96	$40.67	$39.61	$40.38	$40.38	440,032
2021-04-22	$40.21	$41.42	$39.56	$39.82	$39.82	416,812
2021-04-21	$38.36	$40.06	$38.26	$39.87	$39.87	425,675
2021-04-20	$39.50	$39.73	$37.96	$38.51	$38.51	261,386
2021-04-19	$40.21	$40.21	$39.29	$39.78	$39.78	293,291
2021-04-16	$41.18	$41.51	$40.26	$40.65	$40.65	137,437
2021-04-15	$41.31	$41.31	$40.28	$40.76	$40.76	151,706
2021-04-14	$40.51	$41.68	$40.46	$41.08	$41.08	158,866
2021-04-13	$40.66	$40.75	$39.85	$40.23	$40.23	257,263
2021-04-12	$41.11	$41.22	$40.33	$40.92	$40.92	144,326
2021-04-09	$40.90	$41.13	$40.22	$40.89	$40.89	183,876
2021-04-08	$40.70	$41.10	$39.85	$41.01	$41.01	384,334
2021-04-07	$41.55	$42.01	$40.45	$40.66	$40.66	204,063
2021-04-06	$41.90	$42.67	$41.19	$41.61	$41.61	263,713
2021-04-05	$42.55	$43.29	$41.78	$41.99	$41.99	333,305
2021-04-01	$41.85	$42.64	$41.67	$42.11	$42.11	238,136
2021-03-31	$42.07	$42.63	$41.37	$41.65	$41.65	279,401
2021-03-30	$41.56	$42.35	$41.55	$42.03	$42.03	334,405
2021-03-29	$42.99	$44.37	$41.52	$41.56	$41.56	310,019
2021-03-26	$43.68	$44.20	$42.30	$42.88	$42.88	363,202
2021-03-25	$40.54	$43.16	$40.30	$42.86	$42.86	472,401
2021-03-24	$41.27	$45.00	$40.66	$40.72	$40.72	501,590
2021-03-23	$41.03	$41.62	$39.57	$39.98	$39.98	335,991
2021-03-22	$42.72	$42.95	$41.03	$41.58	$41.58	241,368
2021-03-19	$42.38	$42.97	$40.40	$42.28	$42.28	736,969
2021-03-18	$44.20	$44.58	$42.25	$42.29	$42.29	264,395
2021-03-17	$43.04	$44.66	$42.52	$44.62	$44.62	261,590
2021-03-16	$44.02	$44.02	$42.52	$43.25	$43.25	180,087
2021-03-15	$43.91	$44.85	$43.35	$44.12	$44.12	228,314
2021-03-12	$44.82	$45.49	$43.90	$43.97	$43.97	330,555
2021-03-11	$43.71	$45.12	$43.25	$44.79	$44.79	341,519
2021-03-10	$42.24	$43.67	$41.30	$43.20	$43.20	319,260
2021-03-09	$42.68	$42.88	$41.71	$41.90	$41.90	197,727
2021-03-08	$42.40	$43.46	$41.76	$42.11	$42.11	189,532
2021-03-05	$41.74	$41.84	$39.04	$41.77	$41.77	259,383
2021-03-04	$41.03	$41.88	$39.61	$40.77	$40.77	287,547
2021-03-03	$40.91	$42.00	$40.75	$40.95	$40.95	168,666
2021-03-02	$41.86	$42.34	$40.64	$40.81	$40.81	195,099
2021-03-01	$41.03	$42.26	$40.84	$42.06	$42.06	279,172
2021-02-26	$39.82	$40.68	$38.85	$39.78	$39.78	202,656
2021-02-25	$42.82	$42.82	$39.57	$39.95	$39.95	167,846
2021-02-24	$41.99	$43.04	$41.53	$42.77	$42.77	253,906
2021-02-23	$41.00	$42.11	$40.33	$42.00	$42.00	184,359
2021-02-22	$40.09	$41.88	$40.09	$41.07	$41.07	263,221
2021-02-19	$38.94	$40.70	$38.94	$40.63	$40.63	167,652
2021-02-18	$38.76	$39.00	$38.24	$38.66	$38.66	156,985
2021-02-17	$38.78	$39.36	$38.48	$39.21	$39.21	116,524
2021-02-16	$38.79	$39.79	$38.63	$38.98	$38.98	186,651
2021-02-12	$37.69	$38.99	$37.49	$38.39	$38.39	139,336
2021-02-11	$37.72	$38.50	$36.73	$38.00	$38.00	178,258
2021-02-10	$38.44	$38.44	$37.51	$37.69	$37.69	150,027
2021-02-09	$38.46	$38.90	$37.75	$38.10	$38.10	153,750
2021-02-08	$37.48	$38.73	$37.05	$38.63	$38.63	156,731
2021-02-05	$37.80	$37.92	$36.65	$37.01	$37.01	140,601
2021-02-04	$36.36	$37.42	$36.36	$37.36	$37.36	121,765
2021-02-03	$35.62	$36.38	$35.44	$36.28	$36.28	159,841
2021-02-02	$35.02	$35.88	$34.59	$35.79	$35.79	180,321
2021-02-01	$33.91	$34.80	$33.09	$34.53	$34.53	150,789
2021-01-29	$35.00	$35.14	$33.49	$33.55	$33.55	231,035
2021-01-28	$34.25	$35.56	$34.24	$35.12	$35.12	238,102
2021-01-27	$33.76	$35.20	$33.21	$33.82	$33.82	313,803
2021-01-26	$37.44	$37.49	$34.95	$35.01	$35.01	187,999
2021-01-25	$36.83	$37.29	$36.10	$36.86	$36.86	208,343
2021-01-22	$36.37	$37.22	$36.21	$37.16	$37.16	257,624
2021-01-21	$37.43	$37.65	$36.12	$37.02	$37.02	325,665
2021-01-20	$37.99	$38.59	$37.23	$37.43	$37.43	156,199
2021-01-19	$38.61	$39.40	$37.71	$37.78	$37.78	244,173
2021-01-15	$38.95	$39.38	$38.14	$38.20	$38.20	375,372
2021-01-14	$39.17	$40.74	$39.08	$39.71	$39.71	331,645
2021-01-13	$38.44	$39.03	$37.50	$38.84	$38.84	393,544
2021-01-12	$38.36	$39.25	$37.86	$38.77	$38.77	349,698
2021-01-11	$37.13	$38.22	$37.13	$37.80	$37.80	203,801
2021-01-08	$38.87	$38.87	$37.21	$37.95	$37.95	276,563
2021-01-07	$38.82	$39.03	$38.04	$38.62	$38.62	319,915
2021-01-06	$36.76	$38.56	$36.76	$38.45	$38.45	507,539
2021-01-05	$34.62	$36.46	$34.62	$36.01	$36.01	304,381
2021-01-04	$36.20	$36.60	$34.10	$34.36	$34.36	331,469
2020-12-31	$36.35	$36.77	$36.13	$36.22	$36.22	294,489
2020-12-30	$35.67	$36.65	$35.67	$36.18	$36.18	173,492
2020-12-29	$35.94	$36.03	$34.86	$35.42	$35.42	259,054
2020-12-28	$35.76	$36.27	$35.13	$35.78	$35.78	275,679
2020-12-24	$36.19	$36.94	$34.99	$35.49	$35.49	134,364
2020-12-23	$36.30	$37.53	$35.45	$35.96	$35.96	309,756
2020-12-22	$35.93	$36.60	$35.30	$35.87	$35.87	376,509
2020-12-21	$34.66	$35.96	$34.31	$35.53	$35.53	664,162
2020-12-18	$33.52	$36.77	$32.06	$35.18	$35.18	1,531,648
2020-12-17	$34.44	$34.88	$33.60	$34.63	$34.63	346,858
2020-12-16	$35.84	$35.84	$34.17	$34.29	$34.29	326,671
2020-12-15	$33.86	$35.53	$32.94	$35.34	$35.34	319,227
2020-12-14	$34.29	$34.42	$33.16	$33.76	$33.76	280,148
2020-12-11	$33.63	$34.18	$33.08	$34.02	$34.02	222,247
2020-12-10	$34.63	$35.10	$33.89	$34.06	$34.06	303,674
2020-12-09	$34.78	$35.13	$33.65	$34.87	$34.87	528,088
2020-12-08	$33.51	$34.61	$33.23	$34.27	$34.27	350,001
2020-12-07	$34.38	$34.66	$33.25	$34.03	$34.03	259,128
2020-12-04	$34.10	$34.94	$33.48	$34.75	$34.75	351,866
2020-12-03	$32.50	$33.98	$32.11	$33.19	$33.19	460,743
2020-12-02	$30.51	$32.41	$29.96	$32.25	$32.25	411,441
2020-12-01	$29.97	$30.75	$29.41	$30.66	$30.66	327,791
2020-11-30	$29.32	$29.35	$28.06	$28.37	$28.37	379,806
2020-11-27	$29.14	$29.63	$28.90	$29.57	$29.57	230,543
2020-11-25	$29.27	$29.32	$28.02	$29.19	$29.19	441,780
2020-11-24	$29.50	$30.66	$29.36	$29.83	$29.83	535,034
2020-11-23	$27.09	$29.51	$26.93	$29.25	$29.25	301,884
2020-11-20	$26.33	$26.81	$25.92	$26.53	$26.53	230,399
2020-11-19	$26.08	$27.00	$25.64	$26.50	$26.50	188,303
2020-11-18	$27.66	$27.83	$26.20	$26.21	$26.21	286,256
2020-11-17	$26.03	$27.33	$25.39	$27.11	$27.11	241,123
2020-11-16	$25.70	$26.98	$25.70	$26.66	$26.66	240,240
2020-11-13	$23.51	$24.91	$23.51	$24.78	$24.78	177,606
2020-11-12	$23.50	$23.68	$22.91	$23.25	$23.25	274,858
2020-11-11	$24.92	$24.92	$23.67	$24.04	$24.04	343,729
2020-11-10	$23.66	$24.76	$23.51	$24.67	$24.67	670,961
2020-11-09	$22.35	$24.00	$22.35	$23.63	$23.63	529,884
2020-11-06	$20.54	$20.54	$19.97	$20.06	$20.06	127,486
2020-11-05	$20.03	$20.78	$20.03	$20.52	$20.52	148,784
2020-11-04	$19.98	$20.76	$19.60	$20.04	$20.04	203,615
2020-11-03	$20.86	$20.99	$20.46	$20.75	$20.75	168,992
2020-11-02	$20.00	$20.53	$19.57	$20.35	$20.35	245,528
2020-10-30	$19.56	$19.64	$18.99	$19.46	$19.46	178,222
2020-10-29	$18.52	$19.55	$18.22	$19.44	$19.44	206,302
2020-10-28	$18.66	$19.34	$18.61	$18.67	$18.67	286,762
2020-10-27	$19.89	$19.89	$19.28	$19.31	$19.31	246,226
2020-10-26	$20.09	$20.18	$19.77	$20.00	$20.00	220,368
2020-10-23	$20.82	$21.10	$20.31	$20.57	$20.57	236,994
2020-10-22	$19.84	$21.10	$19.84	$20.66	$20.66	287,129
2020-10-21	$20.13	$20.13	$19.74	$19.86	$19.86	183,342
2020-10-20	$20.03	$20.40	$19.91	$20.09	$20.09	254,910
2020-10-19	$19.91	$20.45	$19.78	$19.90	$19.90	150,317
2020-10-16	$20.09	$20.30	$19.78	$19.87	$19.87	143,449
2020-10-15	$19.34	$20.00	$19.11	$19.98	$19.98	166,743
2020-10-14	$19.95	$20.30	$19.69	$19.73	$19.73	162,506
2020-10-13	$20.32	$20.65	$19.78	$19.93	$19.93	337,546
2020-10-12	$20.49	$20.86	$20.20	$20.67	$20.67	221,746
2020-10-09	$20.66	$20.75	$20.14	$20.48	$20.48	277,079
2020-10-08	$19.71	$20.55	$19.39	$20.41	$20.41	256,581
2020-10-07	$19.42	$19.83	$19.07	$19.33	$19.33	294,994
2020-10-06	$19.68	$19.94	$19.01	$19.03	$19.03	229,420
2020-10-05	$19.62	$19.86	$19.38	$19.40	$19.40	232,109
2020-10-02	$18.48	$19.59	$18.37	$19.48	$19.48	230,515
2020-10-01	$18.95	$19.50	$18.85	$19.09	$19.09	296,375
2020-09-30	$19.24	$19.72	$18.66	$18.80	$18.80	457,497
2020-09-29	$19.70	$19.72	$18.82	$19.11	$19.11	270,461
2020-09-28	$20.04	$20.90	$19.85	$19.86	$19.86	498,494
2020-09-25	$18.36	$20.23	$18.30	$19.55	$19.55	916,550
2020-09-24	$17.43	$17.97	$16.90	$17.83	$17.83	431,300
2020-09-23	$18.06	$18.56	$17.38	$17.48	$17.48	372,363
2020-09-22	$18.36	$18.87	$17.76	$18.02	$18.02	326,974
2020-09-21	$19.11	$19.25	$17.93	$18.27	$18.27	500,655
2020-09-18	$20.05	$20.35	$19.55	$19.83	$19.83	712,600
2020-09-17	$19.01	$20.13	$18.98	$19.94	$19.94	271,739
2020-09-16	$18.65	$19.93	$18.37	$19.44	$19.44	482,245
2020-09-15	$19.03	$19.25	$18.56	$18.60	$18.60	225,238
2020-09-14	$18.57	$19.05	$18.35	$19.01	$19.01	270,887
2020-09-11	$18.24	$18.53	$17.98	$18.26	$18.26	305,168
2020-09-10	$18.71	$19.02	$17.92	$18.02	$18.02	433,144
2020-09-09	$19.75	$19.76	$18.52	$18.63	$18.63	291,826
2020-09-08	$19.92	$20.15	$19.49	$19.59	$19.59	239,010
2020-09-04	$20.57	$20.79	$19.70	$20.23	$20.23	184,432
2020-09-03	$20.65	$21.45	$19.94	$20.11	$20.11	295,530
2020-09-02	$20.37	$20.67	$20.19	$20.52	$20.52	166,811
2020-09-01	$19.99	$20.38	$19.51	$20.31	$20.31	263,183
2020-08-31	$20.51	$20.51	$20.08	$20.18	$20.18	409,133
2020-08-28	$20.00	$20.50	$19.88	$20.49	$20.49	209,290
2020-08-27	$19.09	$20.25	$19.09	$19.89	$19.89	299,929
2020-08-26	$19.72	$19.72	$18.76	$19.00	$19.00	300,682
2020-08-25	$20.03	$20.29	$19.57	$19.90	$19.90	168,278
2020-08-24	$18.97	$20.05	$18.84	$19.85	$19.85	304,973
2020-08-21	$18.98	$19.15	$18.57	$18.80	$18.80	321,150
2020-08-20	$19.24	$19.28	$18.67	$19.25	$19.25	218,221
2020-08-19	$18.97	$19.80	$18.78	$19.51	$19.51	256,250
2020-08-18	$19.37	$19.41	$18.80	$18.90	$18.90	177,502
2020-08-17	$20.13	$20.18	$19.22	$19.37	$19.37	191,690
2020-08-14	$19.28	$20.39	$19.15	$20.13	$20.13	271,114
2020-08-13	$19.63	$20.14	$19.45	$19.54	$19.54	185,042
2020-08-12	$20.67	$20.75	$19.35	$19.91	$19.91	293,079
2020-08-11	$20.24	$20.83	$20.14	$20.28	$20.28	387,503
2020-08-10	$18.94	$19.94	$18.89	$19.67	$19.67	272,067
2020-08-07	$18.05	$18.80	$17.87	$18.77	$18.77	267,278
2020-08-06	$18.18	$18.49	$17.94	$18.14	$18.14	260,184
2020-08-05	$17.69	$18.21	$17.60	$18.18	$18.18	363,062
2020-08-04	$17.17	$17.63	$17.14	$17.38	$17.38	301,647
2020-08-03	$17.29	$17.31	$16.56	$17.16	$17.16	459,491
2020-07-31	$16.73	$17.29	$16.53	$17.22	$17.22	335,176
2020-07-30	$16.97	$17.21	$16.57	$16.78	$16.78	250,933
2020-07-29	$17.20	$17.51	$16.93	$17.47	$17.47	252,964
2020-07-28	$17.61	$17.93	$17.13	$17.14	$17.14	302,217
2020-07-27	$18.15	$18.48	$17.57	$17.72	$17.72	330,835
2020-07-24	$19.09	$19.33	$17.96	$17.99	$17.99	537,226
2020-07-23	$18.88	$19.69	$18.55	$19.23	$19.23	596,440
2020-07-22	$19.37	$19.63	$18.14	$19.01	$19.01	794,344
2020-07-21	$18.95	$19.76	$18.67	$19.17	$19.17	380,879
2020-07-20	$18.98	$18.98	$17.99	$18.19	$18.19	276,514
2020-07-17	$19.24	$19.58	$18.81	$19.08	$19.08	238,967
2020-07-16	$19.15	$19.59	$18.88	$19.18	$19.18	257,812
2020-07-15	$19.33	$19.88	$18.78	$19.46	$19.46	403,842
2020-07-14	$18.74	$19.32	$18.55	$19.10	$19.10	257,967
2020-07-13	$19.15	$19.78	$18.39	$18.94	$18.94	313,694
2020-07-10	$17.69	$19.02	$17.52	$19.01	$19.01	350,119
2020-07-09	$19.15	$19.28	$17.77	$17.83	$17.83	447,000
2020-07-08	$19.42	$19.75	$18.78	$19.40	$19.40	339,869
2020-07-07	$20.56	$20.88	$19.32	$19.40	$19.40	439,251
2020-07-06	$21.47	$21.65	$20.43	$21.09	$21.09	319,739
2020-07-02	$21.71	$22.00	$20.72	$20.80	$20.80	336,118
2020-07-01	$20.67	$21.96	$20.65	$21.01	$21.01	497,678
2020-06-30	$21.00	$21.33	$20.06	$20.67	$20.67	450,213
2020-06-29	$19.79	$21.03	$19.51	$21.00	$21.00	395,717
2020-06-26	$19.00	$19.19	$18.67	$19.06	$19.06	548,559
2020-06-25	$18.51	$19.40	$18.31	$19.20	$19.20	715,824
2020-06-24	$20.41	$20.60	$19.03	$19.07	$19.07	742,817
2020-06-23	$21.35	$21.40	$20.03	$20.91	$20.91	468,009
2020-06-22	$20.98	$21.07	$20.21	$20.96	$20.96	367,876
2020-06-19	$23.09	$23.28	$21.24	$21.34	$21.34	1,263,654
2020-06-18	$21.91	$23.11	$21.69	$22.55	$22.55	343,390
2020-06-17	$24.06	$24.41	$22.38	$22.54	$22.54	412,064
2020-06-16	$24.88	$25.00	$23.35	$24.13	$24.13	433,536
2020-06-15	$21.54	$23.07	$21.41	$22.96	$22.96	486,367
2020-06-12	$24.16	$24.16	$22.45	$23.28	$23.28	650,341
2020-06-11	$22.06	$23.12	$20.69	$20.80	$20.80	530,279
2020-06-10	$26.42	$26.60	$23.89	$24.51	$24.51	597,329
2020-06-09	$28.03	$28.40	$26.91	$27.12	$27.12	459,138
2020-06-08	$28.70	$30.48	$28.11	$28.98	$28.98	877,317
2020-06-05	$27.50	$28.66	$26.80	$27.19	$27.19	781,711
2020-06-04	$27.45	$27.45	$25.01	$25.60	$25.60	1,000,951
2020-06-03	$21.53	$25.29	$21.43	$24.94	$24.94	1,066,270
2020-06-02	$20.37	$21.19	$20.30	$20.57	$20.57	441,342
2020-06-01	$20.42	$21.17	$19.92	$20.08	$20.08	609,379
2020-05-29	$20.04	$20.58	$19.33	$20.17	$20.17	483,680
2020-05-28	$21.95	$22.28	$20.51	$20.74	$20.74	642,483
2020-05-27	$20.32	$21.31	$19.91	$21.27	$21.27	546,716
2020-05-26	$18.65	$19.73	$18.65	$19.26	$19.26	407,914
2020-05-22	$18.20	$18.20	$17.67	$17.92	$17.92	207,385
2020-05-21	$17.75	$18.34	$17.52	$17.94	$17.94	270,719
2020-05-20	$17.65	$18.08	$17.58	$17.76	$17.76	250,578
2020-05-19	$17.47	$17.97	$16.84	$17.13	$17.13	290,070
2020-05-18	$16.48	$17.83	$16.21	$17.65	$17.65	489,104
2020-05-15	$14.98	$15.60	$14.75	$15.24	$15.24	405,359
2020-05-14	$14.84	$15.38	$13.80	$15.08	$15.08	490,337
2020-05-13	$16.13	$16.20	$14.86	$15.21	$15.21	466,859
2020-05-12	$17.44	$17.86	$16.19	$16.26	$16.26	432,500
2020-05-11	$17.73	$17.73	$16.95	$17.34	$17.34	299,713
2020-05-08	$17.39	$18.34	$16.93	$18.20	$18.20	475,886
2020-05-07	$16.62	$17.49	$16.55	$16.69	$16.69	378,688
2020-05-06	$17.62	$17.79	$16.30	$16.34	$16.34	244,192
2020-05-05	$18.49	$18.98	$17.40	$17.59	$17.59	304,208
2020-05-04	$17.51	$18.29	$17.27	$17.97	$17.97	447,105
2020-05-01	$19.02	$19.22	$17.63	$18.33	$18.33	352,667
2020-04-30	$19.82	$20.24	$19.04	$19.58	$19.58	429,274
2020-04-29	$19.60	$20.83	$19.60	$20.30	$20.30	499,506
2020-04-28	$17.60	$19.16	$17.46	$18.78	$18.78	401,989
2020-04-27	$16.45	$17.14	$16.17	$16.83	$16.83	252,438
2020-04-24	$16.87	$17.01	$15.81	$16.35	$16.35	228,664
2020-04-23	$16.13	$17.46	$16.13	$16.56	$16.56	267,331
2020-04-22	$16.54	$16.71	$16.03	$16.12	$16.12	273,260
2020-04-21	$16.53	$17.10	$15.71	$16.01	$16.01	681,760
2020-04-20	$17.29	$17.77	$16.79	$17.19	$17.19	262,859
2020-04-17	$17.56	$18.90	$17.51	$18.11	$18.11	335,347
2020-04-16	$17.47	$17.47	$16.17	$16.66	$16.66	321,923
2020-04-15	$17.24	$17.49	$16.35	$17.12	$17.12	334,865
2020-04-14	$18.54	$19.49	$17.90	$18.33	$18.33	338,381
2020-04-13	$20.06	$20.18	$17.82	$18.14	$18.14	340,912
2020-04-09	$19.52	$20.70	$19.31	$19.88	$19.88	410,625
2020-04-08	$18.60	$19.25	$18.05	$18.49	$18.49	497,848
2020-04-07	$18.25	$19.18	$17.53	$17.88	$17.88	501,398
2020-04-06	$15.87	$17.58	$15.86	$17.23	$17.23	364,604
2020-04-03	$17.12	$17.73	$14.66	$14.92	$14.92	473,929
2020-04-02	$16.55	$17.29	$16.26	$17.19	$17.19	561,573
2020-04-01	$16.89	$17.32	$16.24	$16.49	$16.49	951,906
2020-03-31	$18.12	$18.49	$17.51	$17.76	$17.76	406,588
2020-03-30	$17.95	$18.26	$16.50	$18.09	$18.09	489,813
2020-03-27	$19.67	$19.84	$17.68	$17.99	$17.99	693,099
2020-03-26	$17.26	$20.17	$16.61	$19.95	$19.87	827,323
2020-03-25	$16.79	$18.40	$15.08	$16.44	$16.37	1,620,409
2020-03-24	$14.45	$15.76	$14.12	$15.26	$15.20	783,982
2020-03-23	$13.45	$13.88	$11.68	$13.21	$13.16	618,553
2020-03-20	$13.35	$15.07	$12.13	$13.37	$13.31	1,317,438
2020-03-19	$9.48	$13.42	$8.56	$12.88	$12.83	899,802
2020-03-18	$13.11	$13.52	$9.00	$9.44	$9.40	964,010
2020-03-17	$15.69	$17.07	$13.48	$14.25	$14.19	904,580
2020-03-16	$17.31	$17.50	$15.22	$15.30	$15.24	753,529
2020-03-13	$23.59	$23.83	$18.77	$19.00	$18.92	589,658
2020-03-12	$25.01	$25.02	$21.05	$22.09	$22.00	549,561
2020-03-11	$29.60	$30.00	$27.69	$28.00	$27.88	365,059
2020-03-10	$31.47	$31.72	$28.74	$30.69	$30.56	376,300
2020-03-09	$33.33	$33.60	$29.96	$30.25	$30.12	331,749
2020-03-06	$36.04	$37.86	$35.29	$36.37	$36.22	395,808
2020-03-05	$36.86	$37.81	$36.66	$37.66	$37.50	357,913
2020-03-04	$37.22	$38.22	$36.51	$38.02	$37.86	181,949
2020-03-03	$36.49	$37.97	$36.16	$36.50	$36.35	244,371
2020-03-02	$34.74	$36.54	$33.12	$36.41	$36.26	268,792
2020-02-28	$34.40	$35.56	$33.74	$34.55	$34.41	408,629
2020-02-27	$37.94	$37.94	$35.74	$35.75	$35.60	224,570
2020-02-26	$40.60	$40.74	$38.62	$38.83	$38.67	146,924
2020-02-25	$44.14	$44.14	$40.29	$40.35	$40.18	216,241
2020-02-24	$44.20	$44.53	$43.51	$44.12	$43.94	130,337
2020-02-21	$44.74	$45.84	$44.33	$45.73	$45.54	196,913
2020-02-20	$44.99	$45.67	$44.06	$44.76	$44.57	117,658
2020-02-19	$44.87	$45.49	$44.61	$45.26	$45.07	140,066
2020-02-18	$44.87	$45.36	$44.64	$44.83	$44.64	168,299
2020-02-14	$44.87	$45.23	$44.54	$45.02	$44.83	163,937
2020-02-13	$44.57	$45.33	$44.54	$44.81	$44.62	182,115
2020-02-12	$44.59	$44.93	$44.17	$44.83	$44.64	170,144
2020-02-11	$44.19	$45.00	$44.03	$44.37	$44.19	175,255
2020-02-10	$44.26	$44.51	$43.74	$44.00	$43.82	160,043
2020-02-07	$44.11	$44.58	$43.93	$44.38	$44.20	107,351
2020-02-06	$44.77	$44.97	$43.70	$44.32	$44.14	99,133
2020-02-05	$43.35	$44.54	$43.06	$44.50	$44.32	162,803
2020-02-04	$43.04	$43.32	$42.73	$42.89	$42.71	172,948
2020-02-03	$42.80	$43.32	$42.30	$42.51	$42.33	202,774
2020-01-31	$43.58	$43.58	$42.35	$42.58	$42.40	141,539
2020-01-30	$43.12	$43.89	$43.05	$43.81	$43.63	103,028
2020-01-29	$44.50	$44.55	$43.40	$43.59	$43.41	182,087
2020-01-28	$44.72	$44.78	$44.30	$44.55	$44.37	115,938
2020-01-27	$43.51	$45.03	$43.32	$44.42	$44.24	261,147
2020-01-24	$45.28	$45.47	$43.94	$44.23	$44.05	121,654
2020-01-23	$45.11	$45.59	$44.86	$45.01	$44.82	201,626
2020-01-22	$45.12	$45.42	$44.51	$45.25	$45.06	161,121
2020-01-21	$45.71	$45.85	$44.93	$45.12	$44.93	219,942
2020-01-17	$46.38	$46.47	$45.79	$45.82	$45.63	113,572
2020-01-16	$46.57	$46.57	$45.89	$46.00	$45.81	132,939
2020-01-15	$45.30	$45.83	$45.14	$45.54	$45.35	119,669
2020-01-14	$45.61	$46.10	$45.22	$45.63	$45.44	169,992
2020-01-13	$45.97	$46.29	$45.64	$45.85	$45.66	166,520
2020-01-10	$46.95	$46.95	$45.29	$45.88	$45.69	185,780
2020-01-09	$46.87	$47.35	$46.32	$46.78	$46.59	161,882
2020-01-08	$47.28	$47.99	$46.41	$46.77	$46.58	389,167
2020-01-07	$45.34	$45.63	$45.08	$45.54	$45.35	147,756
2020-01-06	$45.47	$45.97	$45.29	$45.60	$45.41	176,803
2020-01-03	$45.05	$45.82	$44.57	$45.71	$45.52	197,273
2020-01-02	$45.32	$45.77	$44.89	$45.75	$45.56	167,658
2019-12-31	$45.38	$45.51	$44.75	$45.10	$44.84	189,315
2019-12-30	$45.50	$45.80	$45.01	$45.25	$44.99	154,407
2019-12-27	$46.30	$46.65	$45.27	$45.29	$45.03	279,028
2019-12-26	$47.94	$48.05	$45.98	$46.42	$46.15	243,580
2019-12-24	$47.91	$48.43	$47.60	$47.96	$47.68	93,395
2019-12-23	$52.01	$52.01	$47.43	$47.98	$47.70	467,737
2019-12-20	$48.98	$52.78	$48.40	$51.88	$51.58	1,369,515
2019-12-19	$45.28	$45.68	$44.87	$45.67	$45.41	257,047
2019-12-18	$45.40	$45.57	$45.02	$45.17	$44.91	108,252
2019-12-17	$44.97	$45.45	$44.65	$45.43	$45.17	119,882
2019-12-16	$44.62	$45.47	$44.39	$44.97	$44.71	150,674
2019-12-13	$44.95	$44.95	$44.34	$44.62	$44.36	165,933
2019-12-12	$44.90	$45.15	$44.74	$45.03	$44.77	168,465
2019-12-11	$45.07	$45.07	$44.33	$44.94	$44.68	117,274
2019-12-10	$44.79	$45.02	$44.46	$44.93	$44.67	95,383
2019-12-09	$44.74	$45.07	$44.57	$44.90	$44.64	159,633
2019-12-06	$44.94	$45.21	$44.71	$44.96	$44.70	194,343
2019-12-05	$44.47	$44.80	$44.12	$44.64	$44.38	143,569
2019-12-04	$43.99	$44.77	$43.99	$44.33	$44.07	214,766
2019-12-03	$43.33	$43.99	$43.13	$43.66	$43.41	90,958
2019-12-02	$44.76	$44.76	$43.65	$43.73	$43.48	98,570
2019-11-29	$44.74	$45.03	$44.25	$44.69	$44.43	28,945
2019-11-27	$45.14	$45.14	$44.67	$44.94	$44.68	79,603
2019-11-26	$44.61	$45.25	$44.49	$44.99	$44.73	107,866
2019-11-25	$44.21	$45.08	$43.92	$44.77	$44.51	112,306
2019-11-22	$44.82	$44.84	$43.70	$44.15	$43.89	68,320
2019-11-21	$44.59	$44.73	$44.02	$44.56	$44.30	168,217
2019-11-20	$43.98	$44.82	$43.98	$44.64	$44.38	154,919
2019-11-19	$44.00	$44.77	$43.97	$44.13	$43.87	204,996
2019-11-18	$44.54	$44.54	$43.40	$43.76	$43.51	146,565
2019-11-15	$44.92	$45.16	$44.57	$44.74	$44.48	96,951
2019-11-14	$44.23	$45.04	$44.23	$44.63	$44.37	111,486
2019-11-13	$43.82	$44.48	$43.69	$44.25	$43.99	132,455
2019-11-12	$43.40	$44.30	$43.31	$44.29	$44.03	98,964
2019-11-11	$42.98	$43.62	$42.92	$43.47	$43.22	63,729
2019-11-08	$44.08	$44.29	$43.14	$43.35	$43.10	106,407
2019-11-07	$43.92	$44.60	$43.65	$44.19	$43.93	135,901
2019-11-06	$43.38	$43.66	$42.44	$43.50	$43.25	157,522
2019-11-05	$42.88	$43.72	$42.88	$43.53	$43.28	125,208
2019-11-04	$43.18	$43.30	$42.74	$42.99	$42.74	123,010
2019-11-01	$42.05	$42.80	$41.70	$42.79	$42.54	123,663
2019-10-31	$41.27	$41.79	$41.11	$41.75	$41.51	169,121
2019-10-30	$41.81	$41.89	$40.97	$41.30	$41.06	201,776
2019-10-29	$41.44	$42.05	$41.26	$41.98	$41.74	151,131
2019-10-28	$40.95	$41.90	$40.95	$41.54	$41.30	170,369
2019-10-25	$40.74	$41.17	$40.53	$40.65	$40.41	93,299
2019-10-24	$41.05	$41.05	$40.55	$40.78	$40.54	130,582
2019-10-23	$40.23	$41.04	$40.17	$40.91	$40.67	98,429
2019-10-22	$40.33	$40.96	$40.11	$40.32	$40.09	115,518
2019-10-21	$40.27	$40.64	$39.88	$40.26	$40.03	384,282
2019-10-18	$41.22	$41.23	$39.58	$39.81	$39.58	331,018
2019-10-17	$40.88	$41.76	$40.88	$41.29	$41.05	242,396
2019-10-16	$40.96	$41.43	$40.80	$40.98	$40.74	257,092
2019-10-15	$41.25	$41.63	$40.84	$41.11	$40.87	277,622
2019-10-14	$40.76	$41.64	$40.44	$41.31	$41.07	188,842
2019-10-11	$41.55	$41.82	$40.89	$40.93	$40.69	220,498
2019-10-10	$41.13	$41.54	$40.67	$40.86	$40.62	154,061
2019-10-09	$40.77	$41.14	$40.44	$41.06	$40.82	138,864
2019-10-08	$40.60	$40.93	$40.13	$40.40	$40.17	167,041
2019-10-07	$41.15	$41.65	$40.89	$41.13	$40.89	132,248
2019-10-04	$39.92	$41.33	$39.77	$41.30	$41.06	195,672
2019-10-03	$39.60	$40.41	$39.28	$40.05	$39.75	183,522
2019-10-02	$39.83	$40.45	$39.43	$39.74	$39.44	176,250
2019-10-01	$41.23	$41.90	$39.48	$40.20	$39.90	219,379
2019-09-30	$41.78	$42.13	$41.18	$41.21	$40.90	374,940
2019-09-27	$41.24	$41.89	$41.02	$41.85	$41.53	332,687
2019-09-26	$47.00	$47.62	$40.77	$41.34	$41.03	1,290,012
2019-09-25	$43.89	$45.64	$43.61	$45.32	$44.98	347,737
2019-09-24	$43.96	$44.22	$43.45	$43.92	$43.59	199,857
2019-09-23	$45.07	$45.30	$43.64	$43.74	$43.41	208,779
2019-09-20	$45.52	$45.61	$44.30	$45.32	$44.98	462,060
2019-09-19	$45.12	$45.93	$44.90	$45.49	$45.15	224,645
2019-09-18	$45.37	$45.48	$44.21	$44.99	$44.65	154,883
2019-09-17	$45.46	$45.85	$45.08	$45.50	$45.15	112,590
2019-09-16	$45.27	$46.00	$45.06	$45.25	$44.91	188,884
2019-09-13	$46.00	$46.25	$45.38	$45.42	$45.08	188,962
2019-09-12	$45.56	$45.79	$44.90	$45.58	$45.23	131,659
2019-09-11	$44.90	$45.73	$44.45	$45.63	$45.28	218,736
2019-09-10	$44.74	$45.14	$43.97	$44.79	$44.45	141,422
2019-09-09	$44.00	$45.00	$43.56	$44.64	$44.30	222,537
2019-09-06	$44.69	$44.69	$43.81	$43.81	$43.48	149,867
2019-09-05	$44.13	$44.78	$43.75	$44.54	$44.20	259,618
2019-09-04	$43.52	$43.90	$43.26	$43.51	$43.18	153,015
2019-09-03	$42.51	$43.24	$42.12	$43.13	$42.80	169,061
2019-08-30	$43.17	$43.39	$42.56	$42.96	$42.63	175,536
2019-08-29	$42.55	$43.01	$42.36	$42.96	$42.63	163,931
2019-08-28	$41.52	$42.49	$41.45	$42.09	$41.77	131,924
2019-08-27	$41.32	$41.91	$40.82	$41.69	$41.37	261,733
2019-08-26	$41.35	$41.48	$40.69	$41.13	$40.82	111,267
2019-08-23	$41.95	$42.55	$40.69	$41.00	$40.69	163,884
2019-08-22	$42.25	$42.44	$41.60	$42.15	$41.83	124,007
2019-08-21	$42.60	$42.77	$42.05	$42.12	$41.80	166,449
2019-08-20	$42.27	$42.49	$42.04	$42.34	$42.02	136,857
2019-08-19	$42.82	$42.84	$41.96	$42.40	$42.08	174,755
2019-08-16	$41.05	$42.45	$41.01	$42.22	$41.90	233,471
2019-08-15	$40.00	$40.97	$39.58	$40.80	$40.49	196,381
2019-08-14	$40.21	$40.48	$39.38	$39.87	$39.57	158,482
2019-08-13	$40.60	$41.79	$40.45	$40.93	$40.62	91,429
2019-08-12	$40.77	$41.23	$40.13	$40.73	$40.42	120,295
2019-08-09	$41.98	$41.98	$40.64	$40.96	$40.65	182,257
2019-08-08	$39.88	$42.08	$39.88	$42.01	$41.69	346,564
2019-08-07	$39.52	$40.18	$39.33	$39.87	$39.57	194,671
2019-08-06	$39.71	$40.31	$39.46	$40.13	$39.83	194,042
2019-08-05	$39.69	$39.85	$38.91	$39.46	$39.16	222,185
2019-08-02	$40.54	$40.76	$40.08	$40.54	$40.23	158,461
2019-08-01	$41.90	$42.26	$40.70	$40.95	$40.64	213,295
2019-07-31	$42.37	$43.04	$41.81	$41.86	$41.54	274,420
2019-07-30	$41.70	$42.41	$41.40	$42.38	$42.06	196,145
2019-07-29	$42.18	$42.43	$41.84	$42.10	$41.78	201,144
2019-07-26	$42.26	$42.63	$42.04	$42.27	$41.95	219,597
2019-07-25	$42.38	$42.60	$41.93	$42.20	$41.88	182,787
2019-07-24	$41.60	$42.64	$41.60	$42.56	$42.24	232,912
2019-07-23	$41.53	$41.95	$41.37	$41.64	$41.32	228,651
2019-07-22	$42.16	$42.42	$41.15	$41.36	$41.05	179,339
2019-07-19	$42.01	$42.67	$41.94	$42.16	$41.84	340,906
2019-07-18	$41.87	$42.20	$41.43	$41.87	$41.55	212,832
2019-07-17	$41.73	$42.47	$41.16	$41.76	$41.37	349,032
2019-07-16	$40.96	$42.07	$40.84	$41.96	$41.57	357,471
2019-07-15	$41.18	$41.60	$40.34	$41.18	$40.79	276,193
2019-07-12	$42.56	$42.56	$40.97	$41.31	$40.92	699,785
2019-07-11	$41.35	$44.01	$40.73	$42.62	$42.22	1,853,350
2019-07-10	$39.43	$39.71	$39.07	$39.21	$38.84	794,701
2019-07-09	$37.94	$38.91	$37.84	$38.90	$38.54	365,692
2019-07-08	$37.88	$37.95	$37.11	$37.66	$37.31	446,111
2019-07-05	$37.21	$37.92	$36.99	$37.91	$37.56	169,905
2019-07-03	$37.13	$37.46	$36.82	$37.42	$37.07	127,753
2019-07-02	$36.51	$37.16	$36.17	$36.95	$36.60	306,896
2019-07-01	$37.31	$37.58	$36.42	$36.56	$36.22	383,120
2019-06-28	$36.34	$37.05	$36.28	$36.79	$36.45	613,604
2019-06-27	$35.11	$36.23	$35.10	$36.23	$35.89	282,535
2019-06-26	$35.37	$35.58	$35.07	$35.21	$34.88	205,415
2019-06-25	$34.75	$35.35	$34.48	$35.17	$34.84	260,714
2019-06-24	$35.14	$35.62	$34.65	$34.70	$34.38	326,171
2019-06-21	$33.79	$35.09	$33.44	$34.96	$34.63	1,120,626
2019-06-20	$34.08	$34.29	$33.55	$33.98	$33.66	238,325
2019-06-19	$33.32	$33.94	$33.02	$33.65	$33.34	246,626
2019-06-18	$32.68	$33.72	$32.68	$33.24	$32.93	233,089
2019-06-17	$33.42	$33.42	$32.33	$32.41	$32.11	291,983
2019-06-14	$33.78	$33.92	$33.30	$33.37	$33.06	139,839
2019-06-13	$33.51	$33.96	$33.17	$33.93	$33.61	167,110
2019-06-12	$32.96	$33.53	$32.82	$33.41	$33.10	124,465
2019-06-11	$34.06	$34.13	$32.82	$32.95	$32.64	193,387
2019-06-10	$33.34	$34.31	$33.34	$33.77	$33.45	248,606
2019-06-07	$32.44	$33.08	$32.34	$33.06	$32.75	240,258
2019-06-06	$33.28	$33.72	$32.08	$32.39	$32.09	165,119
2019-06-05	$32.70	$33.78	$32.52	$33.36	$33.05	354,510
2019-06-04	$30.94	$32.65	$30.94	$32.63	$32.32	295,344
2019-06-03	$29.97	$30.83	$29.97	$30.60	$30.31	186,578
2019-05-31	$30.16	$30.73	$29.85	$30.09	$29.81	188,097
2019-05-30	$31.02	$31.38	$30.50	$30.58	$30.29	277,070
2019-05-29	$29.84	$31.04	$29.84	$30.97	$30.68	302,397
2019-05-28	$30.78	$30.95	$30.06	$30.07	$29.79	302,172
2019-05-24	$30.39	$30.95	$30.39	$30.84	$30.55	147,788
2019-05-23	$30.58	$30.73	$29.93	$30.14	$29.86	237,125
2019-05-22	$31.38	$31.46	$30.96	$31.00	$30.71	109,354
2019-05-21	$31.30	$31.58	$30.70	$31.56	$31.26	421,138
2019-05-20	$30.72	$31.46	$30.56	$31.10	$30.81	164,716
2019-05-17	$31.90	$32.10	$30.92	$30.96	$30.67	169,367
2019-05-16	$32.76	$33.03	$32.17	$32.27	$31.97	349,857
2019-05-15	$32.11	$32.85	$31.96	$32.71	$32.40	96,240
2019-05-14	$32.17	$32.75	$32.01	$32.46	$32.16	145,363
2019-05-13	$33.06	$33.24	$31.71	$31.98	$31.68	251,149
2019-05-10	$33.46	$33.85	$32.86	$33.78	$33.46	114,999
2019-05-09	$33.43	$33.76	$33.01	$33.67	$33.35	94,478
2019-05-08	$33.59	$34.21	$33.42	$33.66	$33.35	130,130
2019-05-07	$33.45	$33.87	$33.34	$33.57	$33.26	279,226
2019-05-06	$33.14	$33.97	$33.13	$33.94	$33.62	144,643
2019-05-03	$33.00	$33.79	$32.77	$33.78	$33.46	153,884
2019-05-02	$33.48	$33.57	$32.79	$32.80	$32.49	130,157
2019-05-01	$33.93	$34.29	$33.52	$33.62	$33.31	292,094
2019-04-30	$33.77	$33.88	$33.60	$33.77	$33.45	136,029
2019-04-29	$33.69	$34.00	$33.63	$33.81	$33.42	81,919
2019-04-26	$33.60	$33.88	$33.45	$33.71	$33.32	126,200
2019-04-25	$33.96	$33.96	$33.55	$33.59	$33.20	225,075
2019-04-24	$33.28	$34.14	$33.23	$33.98	$33.59	222,111
2019-04-23	$32.55	$33.57	$32.55	$33.23	$32.85	162,542
2019-04-22	$32.76	$32.89	$32.33	$32.40	$32.03	207,500
2019-04-18	$32.72	$33.24	$32.70	$32.93	$32.55	184,899
2019-04-17	$33.75	$33.75	$32.31	$32.66	$32.28	258,191
2019-04-16	$33.71	$33.87	$33.16	$33.63	$33.24	188,314
2019-04-15	$33.98	$34.47	$33.40	$33.63	$33.24	354,298
2019-04-12	$33.92	$34.49	$33.62	$33.96	$33.57	382,551
2019-04-11	$33.76	$33.90	$33.35	$33.67	$33.28	118,001
2019-04-10	$33.09	$33.68	$32.92	$33.65	$33.26	179,112
2019-04-09	$33.61	$33.66	$32.98	$33.14	$32.76	186,758
2019-04-08	$33.52	$33.94	$33.39	$33.93	$33.54	182,266
2019-04-05	$33.61	$34.05	$33.42	$33.88	$33.49	180,851
2019-04-04	$32.95	$33.87	$32.92	$33.56	$33.17	178,269
2019-04-03	$33.26	$33.42	$32.82	$32.91	$32.53	240,851
2019-04-02	$33.52	$33.59	$33.01	$33.02	$32.64	254,132
2019-04-01	$32.80	$33.56	$32.75	$33.48	$33.09	316,856
2019-03-29	$32.59	$32.81	$32.24	$32.51	$32.13	392,983
2019-03-28	$32.55	$32.65	$32.07	$32.35	$31.98	407,362
2019-03-27	$32.29	$32.92	$32.09	$32.36	$31.99	369,400
2019-03-26	$32.45	$32.84	$32.07	$32.23	$31.86	668,272
2019-03-25	$32.62	$32.66	$32.14	$32.36	$31.99	424,497
2019-03-22	$33.50	$33.52	$32.41	$32.59	$32.21	442,519
2019-03-21	$33.25	$34.67	$33.25	$33.71	$33.32	647,233
2019-03-20	$32.75	$34.10	$31.51	$33.17	$32.79	1,190,284
2019-03-19	$35.26	$36.19	$34.80	$35.10	$34.69	699,467
2019-03-18	$34.09	$35.46	$33.97	$35.14	$34.73	595,228
2019-03-15	$34.45	$34.55	$33.91	$34.19	$33.79	1,540,014
2019-03-14	$34.02	$34.66	$33.84	$34.22	$33.82	496,673
2019-03-13	$34.27	$34.34	$33.70	$34.02	$33.63	291,250
2019-03-12	$33.77	$34.48	$33.77	$34.08	$33.69	452,620
2019-03-11	$33.54	$33.85	$32.87	$33.74	$33.35	890,653
2019-03-08	$33.64	$34.10	$33.31	$33.69	$33.30	506,139
2019-03-07	$34.37	$34.37	$33.60	$33.70	$33.31	177,140
2019-03-06	$35.25	$35.52	$34.31	$34.32	$33.92	180,768
2019-03-05	$35.25	$35.35	$34.85	$35.22	$34.81	334,016
2019-03-04	$36.58	$36.77	$35.13	$35.20	$34.79	318,221
2019-03-01	$36.92	$36.92	$36.31	$36.57	$36.15	144,809
2019-02-28	$36.67	$36.94	$36.43	$36.53	$36.11	133,042
2019-02-27	$37.16	$37.37	$36.50	$36.65	$36.23	155,321
2019-02-26	$37.49	$37.79	$37.10	$37.30	$36.87	311,705
2019-02-25	$38.22	$38.44	$37.32	$37.45	$37.02	245,611
2019-02-22	$37.57	$38.11	$37.27	$38.06	$37.62	193,136
2019-02-21	$37.62	$37.65	$36.99	$37.45	$37.02	221,844
2019-02-20	$37.89	$38.06	$37.54	$37.66	$37.22	242,594
2019-02-19	$37.68	$38.35	$37.54	$37.92	$37.48	309,024
2019-02-15	$37.39	$37.90	$37.39	$37.88	$37.44	130,301
2019-02-14	$36.85	$37.55	$36.85	$37.24	$36.81	190,676
2019-02-13	$37.43	$37.43	$36.78	$37.10	$36.67	145,994
2019-02-12	$37.18	$37.36	$36.87	$37.33	$36.90	331,995
2019-02-11	$37.04	$37.05	$36.25	$36.94	$36.51	314,657
2019-02-08	$36.74	$36.84	$35.59	$36.82	$36.39	493,352
2019-02-07	$37.00	$37.31	$36.67	$37.04	$36.61	190,512
2019-02-06	$37.66	$37.66	$37.24	$37.37	$36.94	105,738
2019-02-05	$37.46	$37.80	$36.90	$37.79	$37.35	237,800
2019-02-04	$36.51	$37.35	$36.33	$37.34	$36.91	237,460
2019-02-01	$37.78	$37.79	$36.19	$36.51	$36.09	227,160
2019-01-31	$36.76	$37.92	$36.76	$37.68	$37.24	389,214
2019-01-30	$36.86	$37.20	$36.10	$36.93	$36.50	529,487
2019-01-29	$36.87	$37.26	$36.50	$36.54	$36.12	149,194
2019-01-28	$36.84	$37.27	$36.53	$36.87	$36.44	123,478
2019-01-25	$37.51	$37.52	$37.07	$37.21	$36.78	86,187
2019-01-24	$37.06	$37.24	$36.94	$37.11	$36.61	137,396
2019-01-23	$37.08	$37.43	$36.73	$37.01	$36.51	203,146
2019-01-22	$37.28	$37.28	$36.13	$36.77	$36.27	232,311
2019-01-18	$37.52	$38.02	$37.28	$37.67	$37.16	163,384
2019-01-17	$36.61	$37.55	$36.61	$37.35	$36.84	307,701
2019-01-16	$37.09	$37.56	$36.40	$36.70	$36.20	283,981
2019-01-15	$37.89	$38.12	$36.77	$37.15	$36.65	325,395
2019-01-14	$39.25	$39.25	$37.72	$37.77	$37.26	262,679
2019-01-11	$38.60	$39.58	$38.56	$39.55	$39.01	385,689
2019-01-10	$38.83	$39.10	$38.39	$38.91	$38.38	374,210
2019-01-09	$39.34	$39.35	$38.55	$38.96	$38.43	242,369
2019-01-08	$38.67	$39.06	$38.36	$39.03	$38.50	238,565
2019-01-07	$37.77	$38.23	$37.18	$38.05	$37.53	189,439
2019-01-04	$37.20	$38.29	$37.10	$37.57	$37.06	325,918
2019-01-03	$37.37	$37.63	$36.31	$36.64	$36.14	302,904
2019-01-02	$36.70	$37.45	$36.49	$37.45	$36.94	425,243
2018-12-31	$37.08	$37.57	$36.47	$37.34	$36.83	414,243
2018-12-28	$37.12	$37.48	$36.11	$36.89	$36.39	160,993
2018-12-27	$35.07	$36.98	$35.07	$36.93	$36.43	300,167
2018-12-26	$35.01	$35.68	$33.94	$35.62	$35.14	242,380
2018-12-24	$35.97	$36.04	$34.64	$34.76	$34.29	201,052
2018-12-21	$35.52	$37.47	$35.35	$36.15	$35.66	1,151,917
2018-12-20	$38.55	$39.01	$35.30	$35.51	$35.03	893,732
2018-12-19	$41.50	$42.98	$38.17	$39.10	$38.57	1,480,202
2018-12-18	$40.10	$42.57	$40.10	$42.36	$41.79	423,125
2018-12-17	$40.65	$41.18	$39.54	$39.74	$39.20	624,089
2018-12-14	$40.80	$41.34	$40.26	$40.69	$40.14	194,429
2018-12-13	$42.00	$42.17	$41.07	$41.22	$40.66	156,551
2018-12-12	$41.31	$42.80	$41.31	$41.98	$41.41	239,755
2018-12-11	$41.34	$41.80	$40.30	$40.74	$40.19	184,656
2018-12-10	$41.05	$41.75	$40.34	$40.85	$40.30	304,502
2018-12-07	$41.49	$42.43	$40.75	$40.92	$40.37	170,718
2018-12-06	$40.94	$41.42	$39.41	$41.42	$40.86	254,415
2018-12-04	$44.39	$44.61	$41.75	$41.83	$41.26	161,908
2018-12-03	$44.39	$44.86	$43.94	$44.62	$44.02	185,822
2018-11-30	$43.08	$43.77	$43.00	$43.69	$43.10	294,582
2018-11-29	$43.23	$43.32	$42.92	$43.06	$42.48	214,029
2018-11-28	$42.58	$43.65	$42.29	$43.30	$42.71	196,247
2018-11-27	$43.14	$43.14	$42.13	$42.42	$41.85	132,858
2018-11-26	$43.08	$43.53	$42.55	$43.27	$42.68	217,016
2018-11-23	$42.80	$43.35	$42.23	$42.77	$42.19	59,494
2018-11-21	$42.91	$43.59	$42.56	$43.04	$42.46	135,893
2018-11-20	$43.08	$43.17	$42.09	$42.49	$41.91	151,671
2018-11-19	$45.64	$45.72	$43.56	$43.71	$43.12	198,509
2018-11-16	$45.89	$46.27	$45.20	$45.61	$44.99	222,724
2018-11-15	$45.62	$46.59	$45.18	$46.30	$45.67	158,540
2018-11-14	$47.38	$47.73	$45.87	$45.88	$45.26	144,613
2018-11-13	$47.50	$47.70	$46.25	$46.88	$46.25	182,421
2018-11-12	$48.88	$48.90	$47.59	$47.61	$46.97	157,390
2018-11-09	$49.70	$49.72	$48.60	$49.00	$48.34	166,794
2018-11-08	$49.72	$49.92	$49.07	$49.74	$49.07	76,652
2018-11-07	$49.31	$49.78	$48.72	$49.67	$49.00	162,422
2018-11-06	$48.29	$49.19	$48.29	$49.02	$48.36	134,820
2018-11-05	$49.00	$49.26	$47.55	$48.32	$47.67	167,480
2018-11-02	$48.82	$49.64	$48.63	$48.88	$48.22	158,886
2018-11-01	$47.81	$48.66	$47.71	$48.61	$47.95	187,386
2018-10-31	$47.51	$48.23	$46.95	$47.58	$46.94	349,496
2018-10-30	$46.19	$47.14	$45.51	$46.92	$46.28	366,990
2018-10-29	$46.65	$46.93	$45.88	$46.25	$45.62	839,759
2018-10-26	$44.91	$46.29	$44.73	$46.00	$45.38	518,497
2018-10-25	$44.75	$45.96	$44.18	$45.44	$44.82	236,870
2018-10-24	$45.47	$45.92	$44.20	$44.23	$43.63	446,853
2018-10-23	$44.16	$45.42	$44.14	$45.28	$44.67	366,712
2018-10-22	$44.07	$44.73	$43.64	$44.70	$44.09	132,528
2018-10-19	$44.49	$44.69	$43.53	$43.98	$43.38	171,105
2018-10-18	$45.16	$45.16	$44.11	$44.59	$43.91	159,202
2018-10-17	$45.36	$45.51	$44.65	$45.28	$44.59	110,139
2018-10-16	$44.74	$45.49	$43.86	$45.44	$44.75	180,730
2018-10-15	$43.50	$44.65	$43.44	$44.18	$43.51	206,772
2018-10-12	$44.61	$44.61	$42.89	$43.54	$42.88	186,213
2018-10-11	$43.90	$44.47	$43.53	$43.63	$42.97	266,141
2018-10-10	$45.78	$45.78	$43.85	$43.99	$43.32	254,076
2018-10-09	$45.84	$46.00	$44.81	$45.62	$44.93	261,550
2018-10-08	$46.22	$46.42	$45.69	$45.92	$45.22	129,970
2018-10-05	$46.93	$46.93	$45.64	$46.26	$45.56	188,297
2018-10-04	$47.17	$47.43	$46.35	$46.67	$45.96	175,556
2018-10-03	$45.67	$47.23	$45.38	$47.06	$46.34	248,503
2018-10-02	$46.00	$46.09	$45.14	$45.34	$44.65	292,696
2018-10-01	$47.93	$48.04	$45.99	$46.22	$45.52	304,593
2018-09-28	$46.67	$48.50	$46.33	$47.89	$47.16	616,930
2018-09-27	$48.91	$48.91	$45.60	$46.19	$45.49	377,382
2018-09-26	$48.09	$51.52	$46.80	$48.62	$47.88	1,214,094
2018-09-25	$45.05	$46.12	$44.91	$46.03	$45.33	358,363
2018-09-24	$44.91	$45.20	$44.33	$44.99	$44.31	179,290
2018-09-21	$44.86	$45.39	$44.51	$44.91	$44.23	623,008
2018-09-20	$44.16	$44.69	$43.73	$44.50	$43.82	443,433
2018-09-19	$44.72	$45.30	$43.67	$43.78	$43.11	305,628
2018-09-18	$43.20	$45.72	$43.20	$44.74	$44.06	652,308
2018-09-17	$42.76	$43.92	$42.76	$43.10	$42.44	682,579
2018-09-14	$42.86	$43.15	$42.48	$42.76	$42.11	665,361
2018-09-13	$43.33	$44.15	$42.73	$42.75	$42.10	181,073
2018-09-12	$42.51	$43.20	$42.00	$43.06	$42.40	206,950
2018-09-11	$44.00	$44.90	$42.38	$42.87	$42.22	312,349
2018-09-10	$46.34	$46.65	$45.88	$46.00	$45.30	87,378
2018-09-07	$46.17	$46.40	$45.72	$46.09	$45.39	67,470
2018-09-06	$46.17	$46.60	$46.17	$46.28	$45.58	75,320
2018-09-05	$46.09	$46.09	$45.41	$46.00	$45.30	122,314
2018-09-04	$46.66	$46.66	$45.81	$46.20	$45.50	212,291
2018-08-31	$45.95	$46.72	$45.95	$46.67	$45.96	131,157
2018-08-30	$46.56	$46.56	$45.72	$45.98	$45.28	139,168
2018-08-29	$46.88	$46.88	$46.39	$46.60	$45.89	175,063
2018-08-28	$46.68	$47.12	$46.64	$46.83	$46.12	172,425
2018-08-27	$46.22	$47.04	$46.10	$46.63	$45.92	213,964
2018-08-24	$45.87	$46.14	$45.61	$45.99	$45.29	88,533
2018-08-23	$46.00	$46.16	$45.61	$45.77	$45.07	58,007
2018-08-22	$45.93	$46.42	$45.73	$46.10	$45.40	115,672
2018-08-21	$45.27	$46.23	$45.10	$45.99	$45.29	136,570
2018-08-20	$44.78	$45.31	$44.63	$45.10	$44.41	137,936
2018-08-17	$44.32	$44.86	$44.00	$44.73	$44.05	137,296
2018-08-16	$44.78	$45.21	$43.99	$44.34	$43.67	238,938
2018-08-15	$46.04	$46.19	$44.48	$44.73	$44.05	156,542
2018-08-14	$46.04	$46.62	$45.85	$46.26	$45.56	160,382
2018-08-13	$46.11	$46.52	$45.82	$45.96	$45.26	90,098
2018-08-10	$46.48	$46.48	$45.91	$46.04	$45.34	109,423
2018-08-09	$46.97	$47.34	$46.54	$46.62	$45.91	105,605
2018-08-08	$46.60	$47.05	$46.29	$46.99	$46.27	88,383
2018-08-07	$46.65	$47.39	$46.54	$46.59	$45.88	142,426
2018-08-06	$46.40	$46.56	$46.19	$46.55	$45.84	76,885
2018-08-03	$46.79	$46.92	$46.10	$46.41	$45.70	141,701
2018-08-02	$46.54	$47.00	$46.43	$46.81	$46.10	100,942
2018-08-01	$47.41	$47.55	$46.58	$46.91	$46.20	144,493
2018-07-31	$46.87	$47.77	$46.62	$47.41	$46.69	277,178
2018-07-30	$47.48	$47.68	$46.44	$46.54	$45.83	196,983
2018-07-27	$47.84	$47.90	$47.28	$47.45	$46.73	111,993
2018-07-26	$46.83	$47.99	$46.64	$47.57	$46.85	202,870
2018-07-25	$46.30	$46.97	$46.03	$46.94	$46.23	218,396
2018-07-24	$46.81	$47.05	$46.07	$46.40	$45.69	95,680
2018-07-23	$46.57	$47.05	$46.31	$46.49	$45.78	139,945
2018-07-20	$46.96	$47.29	$46.72	$46.75	$46.04	142,057
2018-07-19	$46.55	$47.27	$46.48	$47.08	$46.36	195,222
2018-07-18	$45.91	$47.15	$45.84	$46.83	$46.04	263,322
2018-07-17	$45.51	$46.26	$45.36	$46.17	$45.39	174,004
2018-07-16	$45.94	$46.00	$45.06	$45.30	$44.54	218,760
2018-07-13	$43.65	$45.74	$43.65	$45.64	$44.87	346,150
2018-07-12	$43.01	$44.33	$43.01	$43.65	$42.92	453,430
2018-07-11	$45.27	$45.40	$42.41	$43.02	$42.30	1,447,449
2018-07-10	$48.16	$48.99	$47.87	$48.55	$47.73	646,310
2018-07-09	$47.48	$48.33	$47.33	$48.09	$47.28	292,807
2018-07-06	$47.21	$47.85	$47.00	$47.20	$46.41	134,981
2018-07-05	$46.90	$47.25	$46.28	$47.24	$46.45	154,275
2018-07-03	$46.85	$47.47	$46.49	$46.54	$45.76	74,557
2018-07-02	$46.30	$46.69	$45.90	$46.65	$45.87	145,217
2018-06-29	$46.85	$47.18	$46.49	$46.49	$45.71	288,653
2018-06-28	$46.53	$46.90	$45.97	$46.64	$45.86	131,562
2018-06-27	$47.55	$48.28	$46.54	$46.55	$45.77	196,843
2018-06-26	$46.33	$47.75	$46.33	$47.60	$46.80	177,531
2018-06-25	$47.31	$47.48	$46.05	$46.40	$45.62	156,330
2018-06-22	$47.54	$47.82	$47.20	$47.29	$46.50	184,102
2018-06-21	$47.68	$47.78	$47.07	$47.34	$46.55	109,318
2018-06-20	$47.61	$47.96	$47.00	$47.73	$46.93	92,655
2018-06-19	$47.59	$47.85	$46.73	$47.32	$46.53	184,784
2018-06-18	$47.12	$48.03	$46.89	$47.90	$47.10	159,157
2018-06-15	$47.63	$47.63	$46.81	$47.30	$46.51	453,907
2018-06-14	$48.81	$49.05	$47.52	$47.95	$47.15	262,018
2018-06-13	$48.42	$48.78	$48.30	$48.65	$47.83	258,328
2018-06-12	$47.90	$48.50	$47.80	$48.43	$47.62	246,960
2018-06-11	$47.61	$47.81	$46.86	$47.77	$46.97	178,975
2018-06-08	$47.41	$47.69	$47.16	$47.63	$46.83	256,452
2018-06-07	$47.55	$47.67	$47.10	$47.51	$46.71	398,623
2018-06-06	$47.19	$47.61	$46.71	$47.46	$46.66	309,469
2018-06-05	$46.23	$47.57	$45.83	$47.27	$46.48	384,534
2018-06-04	$45.47	$46.30	$45.47	$46.26	$45.48	133,433
2018-06-01	$45.03	$45.62	$45.02	$45.32	$44.56	123,052
2018-05-31	$45.16	$45.19	$44.52	$44.69	$43.94	91,650
2018-05-30	$44.21	$45.43	$44.12	$45.22	$44.46	142,293
2018-05-29	$43.99	$44.49	$43.77	$43.93	$43.19	172,281
2018-05-25	$44.18	$44.44	$44.15	$44.31	$43.57	75,828
2018-05-24	$44.21	$44.68	$44.16	$44.31	$43.57	108,268
2018-05-23	$43.55	$44.55	$43.55	$44.36	$43.62	191,494
2018-05-22	$46.00	$46.09	$42.93	$43.91	$43.17	717,792
2018-05-21	$47.19	$47.97	$47.11	$47.70	$46.90	142,659
2018-05-18	$46.90	$47.16	$46.67	$46.91	$46.12	142,268
2018-05-17	$46.69	$47.00	$46.59	$46.71	$45.93	167,955
2018-05-16	$46.64	$46.93	$46.34	$46.60	$45.82	224,323
2018-05-15	$46.23	$46.84	$46.16	$46.43	$45.65	89,151
2018-05-14	$46.89	$46.97	$46.17	$46.37	$45.59	129,399
2018-05-11	$47.22	$47.22	$46.55	$46.81	$46.02	134,816
2018-05-10	$47.27	$47.57	$46.41	$47.12	$46.33	148,268
2018-05-09	$46.64	$47.36	$46.55	$47.11	$46.32	163,141
2018-05-08	$44.97	$46.52	$44.97	$46.45	$45.67	187,855
2018-05-07	$44.49	$45.49	$44.49	$45.32	$44.56	223,008
2018-05-04	$43.41	$44.65	$43.30	$44.39	$43.64	96,573
2018-05-03	$43.20	$43.71	$42.84	$43.52	$42.79	118,926
2018-05-02	$43.48	$44.04	$43.34	$43.41	$42.68	99,040
2018-05-01	$43.20	$43.56	$42.55	$43.47	$42.74	223,816
2018-04-30	$44.03	$44.27	$43.29	$43.30	$42.57	98,084
2018-04-27	$44.30	$44.30	$43.60	$43.98	$43.17	103,611
2018-04-26	$44.55	$44.65	$43.99	$44.24	$43.42	92,474
2018-04-25	$44.56	$45.11	$43.75	$44.35	$43.53	139,966
2018-04-24	$45.05	$45.33	$43.91	$44.52	$43.70	150,687
2018-04-23	$44.91	$45.28	$44.72	$44.87	$44.04	300,128
2018-04-20	$45.35	$45.73	$44.81	$45.00	$44.17	226,428
2018-04-19	$45.25	$45.91	$45.02	$45.45	$44.61	162,611
2018-04-18	$45.02	$45.43	$44.50	$45.35	$44.51	319,256
2018-04-17	$44.17	$45.49	$44.05	$44.72	$43.89	266,800
2018-04-16	$44.60	$44.74	$43.20	$43.86	$43.05	441,491
2018-04-13	$44.40	$44.65	$44.18	$44.53	$43.71	177,885
2018-04-12	$43.91	$44.71	$43.91	$44.32	$43.50	173,179
2018-04-11	$43.44	$44.48	$43.44	$43.80	$42.99	158,205
2018-04-10	$43.24	$43.90	$42.82	$43.63	$42.82	191,780
2018-04-09	$43.64	$43.68	$42.62	$42.69	$41.90	156,637
2018-04-06	$43.75	$44.23	$42.99	$43.23	$42.43	334,902
2018-04-05	$43.72	$44.19	$43.53	$44.07	$43.26	297,233
2018-04-04	$42.07	$43.55	$42.00	$43.42	$42.62	348,697
2018-04-03	$42.56	$42.90	$42.29	$42.59	$41.80	334,826
2018-04-02	$43.94	$44.11	$42.09	$42.47	$41.68	218,431
2018-03-29	$43.75	$44.68	$43.75	$44.11	$43.29	261,314
2018-03-28	$44.03	$44.18	$43.16	$43.52	$42.72	343,322
2018-03-27	$43.88	$44.80	$43.45	$44.03	$43.22	374,920
2018-03-26	$42.62	$43.75	$42.26	$43.70	$42.89	285,694
2018-03-23	$42.89	$43.48	$41.87	$41.92	$41.15	311,990
2018-03-22	$43.55	$44.18	$42.81	$42.90	$42.11	384,482
2018-03-21	$40.13	$44.37	$40.13	$43.73	$42.92	408,650
2018-03-20	$42.84	$43.11	$42.47	$42.95	$42.16	270,067
2018-03-19	$43.23	$43.25	$42.05	$42.82	$42.03	249,506
2018-03-16	$43.56	$43.60	$42.81	$43.33	$42.53	657,715
2018-03-15	$43.94	$44.16	$43.47	$43.58	$42.77	195,753
2018-03-14	$44.67	$45.10	$43.44	$43.73	$42.92	209,813
2018-03-13	$45.12	$45.60	$44.33	$44.39	$43.57	161,534
2018-03-12	$45.00	$45.49	$44.63	$44.88	$44.05	210,149
2018-03-09	$44.03	$44.98	$43.77	$44.90	$44.07	270,720
2018-03-08	$43.61	$44.05	$43.09	$43.79	$42.98	142,997
2018-03-07	$42.75	$43.50	$42.22	$43.40	$42.60	122,966
2018-03-06	$42.71	$43.15	$42.02	$43.09	$42.29	158,138
2018-03-05	$42.31	$42.75	$41.76	$42.53	$41.74	112,549
2018-03-02	$41.15	$42.60	$40.87	$42.49	$41.70	261,400
2018-03-01	$42.58	$42.86	$41.10	$41.41	$40.64	199,229
2018-02-28	$43.26	$43.56	$42.58	$42.58	$41.79	157,846
2018-02-27	$43.82	$44.25	$42.99	$43.00	$42.21	206,345
2018-02-26	$43.71	$43.99	$43.39	$43.74	$42.93	133,235
2018-02-23	$43.51	$43.84	$43.01	$43.62	$42.81	128,153
2018-02-22	$43.66	$43.95	$43.15	$43.21	$42.41	151,535
2018-02-21	$42.65	$44.14	$42.23	$43.40	$42.60	243,835
2018-02-20	$42.27	$42.93	$42.18	$42.66	$41.87	301,478
2018-02-16	$41.95	$42.92	$41.62	$42.50	$41.71	588,492
2018-02-15	$41.16	$42.16	$40.97	$42.03	$41.25	201,060
2018-02-14	$39.52	$40.95	$39.52	$40.85	$40.09	251,396
2018-02-13	$39.48	$39.86	$39.13	$39.80	$39.06	264,980
2018-02-12	$39.21	$39.93	$38.61	$39.74	$39.01	261,947
2018-02-09	$38.89	$39.35	$38.00	$39.06	$38.34	481,206
2018-02-08	$41.99	$42.36	$38.53	$38.54	$37.83	763,581
2018-02-07	$38.03	$38.22	$37.50	$37.56	$36.87	190,662
2018-02-06	$36.49	$38.10	$36.46	$38.10	$37.40	519,864
2018-02-05	$39.00	$39.23	$36.96	$37.39	$36.70	385,430
2018-02-02	$39.50	$39.63	$39.18	$39.22	$38.49	232,415
2018-02-01	$40.36	$40.66	$39.61	$39.82	$39.08	202,533
2018-01-31	$40.30	$40.55	$40.04	$40.47	$39.72	393,651
2018-01-30	$40.41	$40.41	$39.88	$39.96	$39.22	160,624
2018-01-29	$40.97	$41.50	$40.61	$40.62	$39.87	191,417
2018-01-26	$40.74	$41.00	$40.43	$40.98	$40.22	272,166
2018-01-25	$40.88	$41.06	$40.55	$40.63	$39.88	149,073
2018-01-24	$40.40	$40.81	$40.40	$40.64	$39.89	225,432
2018-01-23	$40.80	$41.07	$40.40	$40.44	$39.69	197,667
2018-01-22	$41.61	$41.75	$40.98	$41.03	$40.27	152,843
2018-01-19	$41.04	$41.86	$40.94	$41.80	$41.03	221,619
2018-01-18	$41.18	$41.22	$40.81	$40.98	$40.15	279,826
2018-01-17	$41.36	$41.40	$40.76	$41.15	$40.32	258,254
2018-01-16	$42.51	$43.08	$40.75	$41.02	$40.19	413,394
2018-01-12	$41.36	$42.76	$40.35	$41.73	$40.89	394,082
2018-01-11	$38.53	$39.19	$38.28	$38.91	$38.12	316,317
2018-01-10	$38.53	$38.67	$38.05	$38.52	$37.74	165,443
2018-01-09	$39.25	$39.42	$38.71	$38.73	$37.95	198,237
2018-01-08	$38.79	$39.30	$38.01	$39.18	$38.39	234,310
2018-01-05	$38.83	$38.98	$38.56	$38.83	$38.04	225,840
2018-01-04	$39.23	$39.45	$38.72	$38.75	$37.97	333,539
2018-01-03	$39.38	$39.52	$39.03	$39.14	$38.35	364,745
2018-01-02	$39.50	$39.72	$39.08	$39.45	$38.65	373,884
2017-12-29	$39.73	$39.73	$39.06	$39.29	$38.49	252,360
2017-12-28	$39.81	$39.89	$39.19	$39.59	$38.79	322,405
2017-12-27	$40.33	$40.47	$39.41	$39.65	$38.85	281,347
2017-12-26	$39.98	$40.71	$39.95	$40.15	$39.34	409,387
2017-12-22	$40.95	$42.06	$39.14	$40.21	$39.40	1,250,258
2017-12-21	$43.11	$44.04	$42.58	$43.95	$43.06	307,442
2017-12-20	$42.97	$43.15	$42.74	$43.03	$42.16	119,970
2017-12-19	$43.24	$43.44	$42.65	$42.78	$41.91	158,752
2017-12-18	$42.93	$43.42	$42.74	$43.20	$42.33	126,751
2017-12-15	$41.44	$42.87	$41.44	$42.66	$41.80	441,988
2017-12-14	$41.73	$42.16	$41.14	$41.25	$40.41	171,816
2017-12-13	$41.70	$42.10	$41.55	$41.66	$40.82	159,909
2017-12-12	$41.99	$42.01	$41.60	$41.69	$40.85	104,076
2017-12-11	$42.44	$42.44	$41.63	$41.75	$40.90	179,394
2017-12-08	$42.77	$42.82	$42.29	$42.37	$41.51	197,976
2017-12-07	$42.43	$42.82	$41.80	$42.70	$41.84	187,422
2017-12-06	$42.17	$42.68	$42.04	$42.47	$41.61	156,164
2017-12-05	$42.45	$42.57	$41.77	$42.19	$41.34	225,663
2017-12-04	$42.00	$42.49	$41.55	$42.17	$41.32	263,069
2017-12-01	$41.50	$41.50	$39.79	$41.16	$40.33	195,768
2017-11-30	$41.55	$41.90	$41.24	$41.58	$40.74	104,221
2017-11-29	$41.52	$41.76	$40.92	$41.37	$40.53	103,366
2017-11-28	$40.93	$41.54	$40.62	$41.45	$40.61	112,412
2017-11-27	$40.73	$41.01	$40.41	$40.78	$39.95	238,678
2017-11-24	$40.63	$40.91	$40.38	$40.70	$39.88	38,531
2017-11-22	$40.69	$40.91	$40.50	$40.59	$39.77	77,211
2017-11-21	$40.21	$40.82	$40.21	$40.63	$39.81	168,368
2017-11-20	$39.83	$40.13	$39.47	$39.99	$39.18	91,765
2017-11-17	$39.75	$39.94	$39.41	$39.68	$38.88	374,021
2017-11-16	$39.45	$40.17	$39.43	$39.97	$39.16	146,486
2017-11-15	$39.74	$39.81	$39.30	$39.44	$38.64	153,720
2017-11-14	$39.81	$40.03	$39.55	$39.93	$39.12	153,901
2017-11-13	$39.86	$40.41	$39.70	$40.08	$39.27	154,618
2017-11-10	$40.26	$40.42	$39.88	$40.11	$39.30	169,725
2017-11-09	$40.52	$40.92	$40.24	$40.37	$39.55	307,206
2017-11-08	$40.59	$40.99	$40.18	$40.62	$39.80	220,409
2017-11-07	$40.34	$40.66	$39.96	$40.58	$39.76	295,176
2017-11-06	$40.30	$40.58	$40.20	$40.41	$39.59	138,054
2017-11-03	$41.48	$41.48	$40.37	$40.40	$39.58	237,919
2017-11-02	$41.04	$41.49	$40.16	$41.32	$40.48	252,406
2017-11-01	$39.00	$41.94	$39.00	$41.06	$40.23	401,177
2017-10-31	$38.93	$39.00	$38.51	$38.89	$38.10	171,647
2017-10-30	$38.44	$38.93	$38.03	$38.76	$37.98	244,378
2017-10-27	$38.67	$38.95	$38.34	$38.61	$37.83	111,210
2017-10-26	$38.91	$39.18	$38.47	$38.67	$37.89	114,479
2017-10-25	$38.80	$39.04	$38.54	$38.71	$37.93	96,288
2017-10-24	$38.78	$38.94	$38.49	$38.80	$38.01	148,931
2017-10-23	$38.75	$38.90	$38.52	$38.65	$37.87	203,388
2017-10-20	$38.71	$38.76	$38.51	$38.76	$37.98	139,588
2017-10-19	$38.43	$38.48	$38.01	$38.48	$37.63	83,253
2017-10-18	$38.41	$38.72	$38.23	$38.61	$37.76	95,996
2017-10-17	$38.27	$38.41	$38.11	$38.24	$37.39	73,023
2017-10-16	$38.67	$38.80	$38.15	$38.39	$37.54	103,503
2017-10-13	$38.72	$38.78	$38.40	$38.50	$37.65	300,477
2017-10-12	$38.26	$38.73	$38.22	$38.59	$37.74	184,982
2017-10-11	$38.60	$38.72	$37.78	$38.43	$37.58	208,928
2017-10-10	$39.20	$39.20	$38.51	$38.70	$37.84	312,209
2017-10-09	$39.07	$39.56	$38.78	$38.86	$38.00	166,050
2017-10-06	$39.03	$39.17	$38.74	$38.85	$37.99	117,015
2017-10-05	$39.22	$39.71	$38.98	$39.06	$38.20	159,252
2017-10-04	$39.15	$39.34	$38.80	$39.18	$38.31	126,171
2017-10-03	$38.60	$39.13	$38.30	$39.13	$38.26	211,508
2017-10-02	$37.90	$38.61	$37.76	$38.55	$37.70	320,393
2017-09-29	$37.83	$38.25	$37.73	$37.78	$36.94	172,003
2017-09-28	$37.85	$38.09	$37.41	$37.78	$36.94	211,122
2017-09-27	$37.28	$38.17	$37.14	$38.07	$37.23	220,474
2017-09-26	$37.22	$37.22	$36.74	$36.98	$36.16	160,854
2017-09-25	$36.99	$37.21	$36.84	$37.02	$36.20	389,105
2017-09-22	$37.57	$37.67	$36.87	$36.94	$36.12	333,350
2017-09-21	$38.74	$38.75	$37.55	$37.56	$36.73	307,514
2017-09-20	$37.78	$39.31	$37.10	$38.88	$38.02	483,518
2017-09-19	$36.66	$37.72	$36.45	$37.71	$36.88	411,077
2017-09-18	$35.37	$36.74	$35.37	$36.55	$35.74	293,519
2017-09-15	$35.25	$35.33	$34.93	$35.26	$34.48	576,659
2017-09-14	$35.03	$35.55	$35.03	$35.35	$34.57	387,210
2017-09-13	$35.32	$35.53	$35.14	$35.25	$34.47	272,562
2017-09-12	$35.31	$35.58	$35.17	$35.41	$34.63	211,162
2017-09-11	$34.88	$35.54	$34.88	$35.26	$34.48	166,627
2017-09-08	$34.49	$34.97	$34.25	$34.54	$33.78	114,367
2017-09-07	$35.16	$35.16	$34.27	$34.57	$33.80	224,819
2017-09-06	$35.98	$35.98	$34.80	$35.07	$34.29	192,813
2017-09-05	$36.14	$36.34	$35.73	$35.86	$35.07	121,083
2017-09-01	$36.14	$36.29	$35.98	$36.25	$35.45	180,171
2017-08-31	$36.25	$36.25	$35.74	$36.06	$35.26	129,441
2017-08-30	$35.57	$36.18	$35.51	$36.05	$35.25	147,694
2017-08-29	$35.13	$35.71	$35.02	$35.54	$34.75	201,464
2017-08-28	$35.68	$35.75	$35.24	$35.36	$34.58	98,334
2017-08-25	$35.51	$35.78	$35.30	$35.54	$34.75	75,159
2017-08-24	$35.22	$35.49	$35.08	$35.31	$34.53	42,804
2017-08-23	$35.50	$35.71	$35.12	$35.13	$34.35	69,608
2017-08-22	$35.63	$35.89	$35.60	$35.71	$34.92	61,053
2017-08-21	$35.17	$35.53	$35.07	$35.43	$34.65	97,788
2017-08-18	$34.95	$35.49	$34.33	$35.23	$34.45	84,903
2017-08-17	$35.77	$35.92	$35.17	$35.18	$34.40	79,563
2017-08-16	$36.08	$36.14	$35.73	$35.91	$35.12	83,489
2017-08-15	$36.42	$36.42	$35.78	$35.85	$35.06	88,665
2017-08-14	$35.60	$36.37	$35.60	$36.37	$35.56	79,635
2017-08-11	$35.01	$35.78	$34.80	$35.37	$34.59	152,659
2017-08-10	$36.00	$36.43	$35.28	$35.29	$34.51	148,891
2017-08-09	$36.29	$36.42	$36.03	$36.20	$35.40	126,357
2017-08-08	$36.76	$37.11	$36.28	$36.38	$35.57	178,143
2017-08-07	$36.95	$37.10	$36.59	$36.83	$36.01	120,562
2017-08-04	$37.03	$37.13	$36.68	$36.84	$36.02	136,109
2017-08-03	$36.92	$37.12	$36.74	$37.00	$36.18	178,750
2017-08-02	$36.74	$37.00	$36.51	$36.85	$36.03	239,565
2017-08-01	$37.45	$37.45	$36.52	$36.73	$35.92	258,668
2017-07-31	$36.23	$37.46	$35.91	$37.40	$36.57	621,218
2017-07-28	$36.15	$36.38	$36.12	$36.24	$35.44	143,060
2017-07-27	$36.54	$36.60	$36.20	$36.34	$35.54	179,844
2017-07-26	$36.75	$36.75	$36.25	$36.70	$35.89	247,246
2017-07-25	$36.53	$36.73	$36.40	$36.65	$35.84	146,402
2017-07-24	$36.26	$36.47	$36.11	$36.30	$35.50	221,888
2017-07-21	$36.87	$36.90	$36.21	$36.49	$35.68	206,692
2017-07-20	$36.61	$36.91	$36.51	$36.80	$35.99	151,956
2017-07-19	$36.31	$36.78	$36.20	$36.75	$35.94	214,648
2017-07-18	$36.77	$36.82	$36.25	$36.31	$35.43	168,364
2017-07-17	$37.37	$37.73	$36.85	$36.90	$36.01	283,183
2017-07-14	$37.65	$38.17	$37.56	$37.61	$36.70	292,704
2017-07-13	$37.13	$37.64	$36.78	$37.64	$36.73	348,927
2017-07-12	$37.13	$37.90	$35.80	$37.22	$36.32	938,478
2017-07-11	$35.90	$37.16	$35.28	$36.65	$35.77	663,761
2017-07-10	$35.46	$35.73	$35.20	$35.26	$34.41	146,638
2017-07-07	$35.17	$35.53	$35.03	$35.46	$34.60	153,202
2017-07-06	$34.98	$35.59	$34.70	$35.04	$34.19	139,692
2017-07-05	$35.26	$35.45	$34.83	$35.30	$34.45	189,318
2017-07-03	$34.97	$35.75	$34.94	$35.26	$34.41	86,204
2017-06-30	$34.32	$35.12	$34.09	$34.76	$33.92	174,766
2017-06-29	$34.75	$34.77	$33.92	$34.22	$33.39	101,923
2017-06-28	$34.31	$34.77	$34.24	$34.69	$33.85	160,595
2017-06-27	$34.38	$34.75	$34.12	$34.12	$33.30	108,774
2017-06-26	$34.40	$34.52	$34.07	$34.40	$33.57	71,129
2017-06-23	$34.41	$34.68	$34.24	$34.32	$33.49	210,102
2017-06-22	$34.04	$34.47	$33.92	$34.36	$33.53	136,366
2017-06-21	$34.87	$34.87	$33.99	$34.00	$33.18	106,235
2017-06-20	$35.26	$35.40	$34.77	$34.77	$33.93	63,242
2017-06-19	$35.45	$35.66	$35.26	$35.38	$34.53	103,602
2017-06-16	$34.99	$35.51	$34.97	$35.18	$34.33	349,905
2017-06-15	$35.09	$35.53	$35.00	$35.24	$34.39	92,673
2017-06-14	$35.50	$35.56	$35.03	$35.44	$34.58	131,315
2017-06-13	$35.45	$35.79	$35.24	$35.53	$34.67	102,384
2017-06-12	$35.63	$35.90	$35.14	$35.33	$34.48	108,141
2017-06-09	$35.40	$35.80	$35.32	$35.55	$34.69	163,247
2017-06-08	$34.68	$35.30	$34.50	$35.20	$34.35	129,732
2017-06-07	$35.00	$35.11	$34.60	$34.67	$33.83	99,223
2017-06-06	$35.27	$35.38	$34.87	$35.04	$34.19	106,833
2017-06-05	$36.24	$36.31	$35.37	$35.38	$34.53	96,653
2017-06-02	$35.09	$36.30	$35.09	$36.13	$35.26	258,942
2017-06-01	$35.04	$35.10	$34.76	$34.95	$34.11	147,434
2017-05-31	$34.64	$34.96	$34.27	$34.94	$34.10	121,047
2017-05-30	$34.56	$34.69	$34.31	$34.50	$33.67	95,087
2017-05-26	$34.30	$34.86	$34.30	$34.61	$33.77	117,524
2017-05-25	$34.17	$34.48	$34.14	$34.29	$33.46	304,710
2017-05-24	$33.98	$34.63	$33.98	$34.05	$33.23	118,256
2017-05-23	$34.29	$34.29	$33.60	$33.98	$33.16	161,178
2017-05-22	$33.87	$34.31	$33.75	$34.20	$33.37	208,082
2017-05-19	$33.49	$34.09	$33.48	$33.60	$32.79	197,810
2017-05-18	$33.37	$33.64	$33.17	$33.33	$32.53	294,876
2017-05-17	$34.63	$34.73	$33.54	$33.54	$32.73	157,691
2017-05-16	$34.96	$35.31	$34.96	$35.24	$34.39	109,635
2017-05-15	$34.02	$35.06	$33.92	$34.87	$34.03	68,040
2017-05-12	$34.82	$35.00	$34.43	$34.51	$33.68	81,461
2017-05-11	$35.23	$35.23	$34.63	$34.95	$34.11	71,701
2017-05-10	$35.42	$35.89	$35.28	$35.37	$34.52	116,597
2017-05-09	$35.63	$35.73	$35.28	$35.52	$34.66	80,605
2017-05-08	$35.45	$35.84	$35.23	$35.59	$34.73	74,509
2017-05-05	$35.29	$35.48	$34.87	$35.44	$34.58	137,816
2017-05-04	$35.70	$35.74	$34.87	$35.19	$34.34	88,657
2017-05-03	$35.79	$36.03	$35.44	$35.49	$34.63	144,378
2017-05-02	$35.87	$36.27	$35.75	$36.01	$35.14	187,544
2017-05-01	$36.06	$36.08	$35.39	$35.87	$35.00	157,777
2017-04-28	$36.02	$36.26	$35.72	$35.99	$35.12	156,585
2017-04-27	$35.85	$36.47	$35.79	$35.96	$35.09	142,474
2017-04-26	$35.65	$36.13	$35.65	$35.97	$35.03	249,848
2017-04-25	$35.70	$35.98	$35.66	$35.75	$34.81	136,588
2017-04-24	$35.37	$35.56	$35.14	$35.46	$34.53	134,359
2017-04-21	$34.49	$34.98	$34.41	$34.66	$33.75	192,552
2017-04-20	$34.13	$34.52	$33.99	$34.49	$33.59	256,928
2017-04-19	$33.80	$34.01	$33.69	$33.97	$33.08	126,999
2017-04-18	$33.32	$33.65	$33.21	$33.62	$32.74	178,212
2017-04-17	$33.13	$33.52	$33.08	$33.46	$32.58	154,926
2017-04-13	$33.29	$33.52	$32.57	$33.01	$32.15	139,769
2017-04-12	$34.26	$34.26	$33.33	$33.37	$32.50	126,916
2017-04-11	$33.74	$34.38	$33.74	$34.24	$33.34	174,143
2017-04-10	$33.66	$34.11	$33.37	$33.74	$32.86	121,797
2017-04-07	$33.44	$33.74	$32.84	$33.61	$32.73	193,598
2017-04-06	$33.53	$33.53	$32.96	$33.48	$32.60	207,515
2017-04-05	$34.50	$34.76	$33.47	$33.50	$32.62	110,895
2017-04-04	$34.10	$34.64	$34.10	$34.21	$33.32	142,313
2017-04-03	$33.66	$34.53	$33.00	$34.20	$33.31	256,139
2017-03-31	$33.85	$34.04	$33.58	$33.63	$32.75	272,997
2017-03-30	$33.83	$33.92	$33.46	$33.78	$32.90	122,263
2017-03-29	$34.30	$34.56	$33.77	$33.91	$33.02	190,633
2017-03-28	$33.31	$34.44	$33.09	$34.39	$33.49	183,522
2017-03-27	$33.59	$33.81	$32.60	$33.43	$32.56	233,254
2017-03-24	$34.17	$34.60	$33.92	$34.02	$33.13	262,539
2017-03-23	$34.28	$34.39	$33.69	$34.15	$33.26	227,713
2017-03-22	$33.19	$34.40	$32.01	$34.29	$33.39	278,135
2017-03-21	$34.35	$34.36	$31.97	$32.74	$31.88	121,357
2017-03-20	$34.15	$34.43	$34.02	$34.11	$33.22	115,054
2017-03-17	$33.78	$34.34	$33.70	$34.22	$33.32	415,522
2017-03-16	$34.00	$34.13	$33.67	$33.83	$32.94	102,915
2017-03-15	$33.35	$33.98	$33.34	$33.88	$32.99	113,395
2017-03-14	$33.31	$33.46	$32.83	$33.29	$32.42	85,592
2017-03-13	$32.90	$33.63	$32.90	$33.60	$32.72	98,629
2017-03-10	$33.58	$33.60	$32.73	$32.92	$32.06	147,211
2017-03-09	$33.39	$33.76	$32.91	$33.37	$32.50	89,657
2017-03-08	$34.12	$34.16	$33.40	$33.43	$32.56	75,212
2017-03-07	$33.84	$34.10	$33.52	$33.98	$33.09	90,239
2017-03-06	$33.81	$34.15	$33.68	$33.97	$33.08	76,776
2017-03-03	$34.34	$34.37	$33.94	$34.10	$33.21	110,084
2017-03-02	$35.00	$35.05	$34.15	$34.26	$33.36	136,339
2017-03-01	$35.08	$35.46	$34.79	$34.95	$34.04	170,934
2017-02-28	$34.37	$34.69	$34.09	$34.42	$33.52	174,661
2017-02-27	$33.82	$34.75	$33.66	$34.41	$33.51	164,901
2017-02-24	$32.97	$33.80	$32.67	$33.68	$32.80	125,529
2017-02-23	$34.02	$34.02	$33.25	$33.42	$32.55	88,115
2017-02-22	$33.95	$34.24	$33.55	$33.99	$33.10	112,438
2017-02-21	$34.06	$34.29	$33.81	$33.98	$33.09	91,535
2017-02-17	$33.97	$34.07	$33.66	$33.98	$33.09	140,248
2017-02-16	$34.30	$34.30	$33.59	$33.95	$33.06	156,328
2017-02-15	$33.84	$34.33	$33.57	$34.30	$33.40	163,751
2017-02-14	$33.61	$33.94	$33.26	$33.90	$33.01	149,046
2017-02-13	$33.88	$34.15	$33.65	$33.78	$32.90	109,641
2017-02-10	$33.24	$33.68	$32.99	$33.65	$32.77	93,538
2017-02-09	$32.43	$33.28	$32.39	$33.03	$32.17	101,404
2017-02-08	$32.83	$32.83	$31.89	$32.38	$31.53	121,496
2017-02-07	$33.16	$33.36	$33.02	$33.04	$32.18	119,811
2017-02-06	$33.12	$33.56	$32.93	$33.06	$32.20	141,548
2017-02-03	$32.50	$33.05	$32.21	$32.98	$32.12	101,455
2017-02-02	$31.90	$32.27	$31.73	$32.13	$31.29	109,218
2017-02-01	$32.33	$32.76	$31.86	$32.05	$31.21	101,017
2017-01-31	$31.54	$32.08	$31.25	$31.99	$31.15	142,510
2017-01-30	$32.08	$32.21	$31.23	$31.74	$30.91	135,511
2017-01-27	$32.57	$32.69	$32.23	$32.45	$31.60	86,886
2017-01-26	$32.71	$33.11	$32.53	$32.56	$31.71	128,320
2017-01-25	$32.50	$32.89	$32.13	$32.64	$31.79	126,866
2017-01-24	$31.87	$32.45	$31.72	$32.36	$31.51	127,099
2017-01-23	$32.02	$32.23	$31.44	$31.79	$30.96	164,255
2017-01-20	$32.21	$32.35	$31.75	$32.03	$31.19	149,461
2017-01-19	$32.42	$32.97	$31.71	$32.14	$31.30	243,824
2017-01-18	$31.56	$31.93	$31.36	$31.93	$31.02	177,985
2017-01-17	$31.99	$32.05	$31.26	$31.49	$30.59	346,982
2017-01-13	$32.14	$32.37	$31.90	$32.28	$31.36	216,494
2017-01-12	$32.28	$32.28	$31.20	$31.93	$31.02	185,123
2017-01-11	$32.37	$32.50	$31.92	$32.31	$31.39	162,440
2017-01-10	$31.84	$32.42	$31.84	$32.25	$31.33	129,841
2017-01-09	$32.05	$32.25	$31.73	$31.98	$31.07	154,505
2017-01-06	$32.46	$32.59	$32.13	$32.31	$31.39	149,588
2017-01-05	$33.37	$33.47	$32.16	$32.27	$31.35	277,350
2017-01-04	$33.41	$33.56	$33.17	$33.44	$32.49	239,794
2017-01-03	$33.26	$33.66	$33.10	$33.25	$32.30	204,896
2016-12-30	$33.58	$33.58	$32.92	$33.05	$32.11	184,410
2016-12-29	$33.73	$33.90	$33.31	$33.52	$32.57	196,541
2016-12-28	$34.10	$34.11	$33.66	$33.68	$32.72	283,280
2016-12-27	$34.31	$34.61	$33.99	$34.09	$33.12	204,647
2016-12-23	$33.81	$34.20	$33.81	$34.16	$33.19	506,447
2016-12-22	$36.25	$36.56	$33.76	$34.19	$33.22	727,504
2016-12-21	$37.43	$37.78	$37.23	$37.56	$36.49	185,107
2016-12-20	$37.80	$38.08	$37.22	$37.58	$36.51	241,237
2016-12-19	$37.17	$37.65	$37.04	$37.49	$36.42	155,148
2016-12-16	$37.22	$37.85	$36.94	$37.02	$35.97	798,785
2016-12-15	$36.23	$37.55	$35.96	$37.15	$36.09	233,836
2016-12-14	$36.79	$36.87	$36.03	$36.21	$35.18	231,621
2016-12-13	$37.76	$38.02	$36.86	$36.98	$35.93	121,615
2016-12-12	$38.27	$38.70	$36.88	$37.52	$36.45	227,086
2016-12-09	$38.21	$38.53	$37.90	$38.31	$37.22	202,652
2016-12-08	$38.07	$38.25	$37.65	$37.99	$36.91	229,670
2016-12-07	$37.75	$38.17	$37.55	$38.04	$36.96	301,644
2016-12-06	$37.45	$38.03	$37.20	$37.94	$36.86	340,051
2016-12-05	$37.27	$37.42	$36.87	$37.14	$36.08	269,796
2016-12-02	$37.01	$37.07	$36.65	$36.87	$35.82	191,455
2016-12-01	$36.85	$37.33	$36.57	$36.98	$35.93	222,163
2016-11-30	$37.86	$37.86	$36.86	$36.89	$35.84	209,123
2016-11-29	$37.89	$37.96	$37.60	$37.65	$36.58	201,063
2016-11-28	$37.68	$37.98	$37.49	$37.78	$36.71	194,230
2016-11-25	$38.11	$38.11	$37.61	$37.96	$36.88	104,909
2016-11-23	$38.75	$38.75	$37.65	$37.96	$36.88	309,111
2016-11-22	$38.16	$38.75	$38.04	$38.67	$37.57	339,360
2016-11-21	$37.85	$38.14	$37.38	$38.05	$36.97	200,941
2016-11-18	$37.26	$37.90	$37.00	$37.68	$36.61	265,931
2016-11-17	$36.85	$37.23	$36.66	$37.20	$36.14	207,329
2016-11-16	$36.02	$36.63	$35.97	$36.63	$35.59	195,662
2016-11-15	$35.97	$36.14	$35.48	$36.03	$35.01	228,902
2016-11-14	$35.59	$36.67	$35.59	$36.01	$34.99	328,590
2016-11-11	$34.35	$35.12	$34.35	$35.08	$34.08	372,752
2016-11-10	$34.33	$34.76	$34.03	$34.46	$33.48	306,935
2016-11-09	$32.25	$34.19	$32.25	$33.88	$32.92	339,420
2016-11-08	$32.39	$32.70	$32.24	$32.43	$31.51	138,781
2016-11-07	$32.54	$32.60	$32.22	$32.54	$31.61	179,476
2016-11-04	$31.55	$32.14	$31.47	$31.89	$30.98	171,675
2016-11-03	$31.30	$31.57	$31.07	$31.55	$30.65	152,395
2016-11-02	$31.84	$32.16	$31.26	$31.29	$30.40	193,397
2016-11-01	$32.40	$32.40	$31.73	$32.00	$31.09	223,701
2016-10-31	$31.93	$32.17	$31.71	$32.17	$31.26	177,193
2016-10-28	$31.95	$32.05	$31.72	$31.83	$30.93	215,690
2016-10-27	$32.00	$32.12	$31.72	$31.99	$31.08	318,360
2016-10-26	$31.74	$32.22	$31.67	$31.95	$31.04	154,575
2016-10-25	$32.10	$32.45	$31.76	$31.92	$31.01	223,183
2016-10-24	$31.70	$32.21	$31.57	$31.89	$30.98	209,348
2016-10-21	$31.22	$31.59	$31.06	$31.53	$30.63	299,438
2016-10-20	$31.47	$31.84	$31.40	$31.61	$30.71	206,899
2016-10-19	$31.97	$32.00	$31.54	$31.73	$30.76	159,703
2016-10-18	$32.10	$32.16	$31.51	$31.77	$30.79	162,429
2016-10-17	$30.70	$31.86	$30.68	$31.72	$30.75	344,574
2016-10-14	$31.18	$31.22	$30.37	$30.71	$29.77	271,515
2016-10-13	$31.20	$31.29	$30.71	$30.96	$30.01	271,316
2016-10-12	$31.24	$31.71	$31.04	$31.50	$30.53	184,466
2016-10-11	$31.42	$31.57	$30.84	$31.12	$30.16	239,068
2016-10-10	$31.75	$31.87	$31.25	$31.39	$30.43	240,202
2016-10-07	$32.05	$32.05	$31.11	$31.43	$30.46	300,965
2016-10-06	$31.71	$32.15	$31.45	$31.99	$31.01	359,277
2016-10-05	$31.48	$31.77	$31.28	$31.69	$30.72	334,622
2016-10-04	$31.00	$31.48	$30.76	$31.31	$30.35	296,578
2016-10-03	$31.18	$31.30	$30.54	$30.95	$30.00	309,913
2016-09-30	$30.10	$31.67	$30.10	$31.32	$30.36	625,948
2016-09-29	$29.81	$30.24	$29.75	$30.00	$29.08	202,297
2016-09-28	$29.45	$29.91	$29.26	$29.79	$28.87	241,943
2016-09-27	$29.20	$29.52	$29.11	$29.34	$28.44	296,320
2016-09-26	$29.54	$29.66	$28.96	$29.03	$28.14	400,990
2016-09-23	$30.00	$31.23	$29.24	$29.66	$28.75	665,441
2016-09-22	$28.30	$29.21	$28.25	$29.01	$28.12	306,940
2016-09-21	$27.74	$28.06	$27.59	$28.03	$27.17	133,923
2016-09-20	$27.84	$27.88	$27.42	$27.54	$26.69	99,013
2016-09-19	$27.61	$28.11	$27.60	$27.73	$26.88	141,786
2016-09-16	$28.08	$28.15	$27.36	$27.50	$26.66	406,921
2016-09-15	$27.47	$28.06	$27.41	$28.06	$27.20	147,291
2016-09-14	$27.51	$27.72	$27.06	$27.53	$26.68	140,153
2016-09-13	$27.84	$28.05	$27.34	$27.46	$26.62	168,657
2016-09-12	$27.51	$28.10	$27.43	$28.07	$27.21	200,209
2016-09-09	$28.31	$28.36	$27.72	$27.73	$26.88	165,088
2016-09-08	$28.59	$28.68	$28.29	$28.60	$27.72	130,431
2016-09-07	$28.53	$28.62	$28.13	$28.59	$27.71	184,899
2016-09-06	$29.01	$29.01	$28.07	$28.56	$27.68	321,419
2016-09-02	$26.57	$29.08	$26.51	$29.03	$28.14	1,037,170
2016-09-01	$24.60	$26.21	$24.26	$26.21	$25.40	518,738
2016-08-31	$24.64	$24.79	$24.25	$24.61	$23.85	122,298
2016-08-30	$24.69	$24.87	$24.56	$24.65	$23.89	55,715
2016-08-29	$24.45	$24.81	$24.39	$24.60	$23.84	59,950
2016-08-26	$24.83	$24.99	$24.27	$24.44	$23.69	81,622
2016-08-25	$24.58	$24.90	$24.51	$24.80	$24.04	128,279
2016-08-24	$24.62	$24.81	$24.29	$24.72	$23.96	185,212
2016-08-23	$23.84	$24.66	$23.84	$24.65	$23.89	140,720
2016-08-22	$23.81	$23.86	$23.50	$23.73	$23.00	215,329
2016-08-19	$23.75	$23.92	$23.67	$23.88	$23.15	224,461
2016-08-18	$23.42	$23.90	$23.34	$23.77	$23.04	160,262
2016-08-17	$23.53	$23.63	$23.37	$23.48	$22.76	110,053
2016-08-16	$23.90	$23.90	$23.50	$23.52	$22.80	93,504
2016-08-15	$23.74	$24.07	$23.70	$24.00	$23.26	131,739
2016-08-12	$23.70	$23.84	$23.60	$23.65	$22.92	114,243
2016-08-11	$23.75	$23.80	$23.64	$23.68	$22.95	184,249
2016-08-10	$24.14	$24.33	$23.65	$23.67	$22.94	82,344
2016-08-09	$24.30	$24.35	$23.83	$24.02	$23.28	124,365
2016-08-08	$24.36	$24.54	$24.03	$24.24	$23.50	124,344
2016-08-05	$24.04	$24.69	$23.94	$24.39	$23.64	141,640
2016-08-04	$23.93	$24.25	$23.92	$23.92	$23.19	98,202
2016-08-03	$23.50	$24.09	$23.49	$23.99	$23.25	177,613
2016-08-02	$23.94	$24.11	$23.53	$23.60	$22.87	234,675
2016-08-01	$24.10	$24.20	$23.88	$24.00	$23.26	272,487
2016-07-29	$23.81	$24.23	$23.74	$24.16	$23.42	313,656
2016-07-28	$24.50	$24.58	$23.87	$23.88	$23.15	235,319
2016-07-27	$24.56	$24.61	$24.31	$24.51	$23.76	112,416
2016-07-26	$24.23	$24.57	$24.19	$24.35	$23.60	103,559
2016-07-25	$24.26	$24.40	$24.00	$24.21	$23.47	244,974
2016-07-22	$24.18	$24.31	$23.87	$24.27	$23.52	138,467
2016-07-21	$24.03	$24.52	$23.93	$24.25	$23.50	205,821
2016-07-20	$24.15	$24.38	$23.90	$24.12	$23.38	140,999
2016-07-19	$24.17	$24.47	$24.17	$24.21	$23.39	280,017
2016-07-18	$23.24	$24.31	$23.16	$24.26	$23.44	425,938
2016-07-15	$23.21	$23.43	$22.87	$23.33	$22.54	331,605
2016-07-14	$22.77	$23.10	$22.10	$22.99	$22.21	753,176
2016-07-13	$21.99	$23.77	$21.99	$22.73	$21.96	1,511,544
2016-07-12	$24.20	$25.28	$24.20	$25.04	$24.20	423,747
2016-07-11	$23.63	$24.05	$23.63	$24.00	$23.19	161,946
2016-07-08	$22.97	$23.47	$22.80	$23.32	$22.53	207,412
2016-07-07	$22.98	$23.15	$22.50	$22.72	$21.95	79,638
2016-07-06	$22.57	$22.92	$22.37	$22.87	$22.10	114,635
2016-07-05	$23.20	$23.22	$22.43	$22.62	$21.86	74,109
2016-07-01	$23.28	$23.75	$23.22	$23.29	$22.50	78,554
2016-06-30	$22.32	$23.36	$22.27	$23.34	$22.55	264,950
2016-06-29	$22.32	$22.46	$22.18	$22.33	$21.58	148,085
2016-06-28	$22.61	$22.61	$21.78	$22.06	$21.32	203,655
2016-06-27	$22.87	$22.87	$21.94	$22.28	$21.53	248,149
2016-06-24	$22.65	$23.33	$22.38	$23.24	$22.46	409,274
2016-06-23	$23.23	$23.77	$23.23	$23.50	$22.71	303,768
2016-06-22	$23.25	$23.32	$22.89	$22.90	$22.13	89,635
2016-06-21	$23.37	$23.37	$23.06	$23.15	$22.37	88,581
2016-06-20	$23.52	$23.73	$23.22	$23.24	$22.46	131,147
2016-06-17	$22.47	$23.27	$22.47	$23.20	$22.42	285,756
2016-06-16	$22.86	$22.86	$22.27	$22.52	$21.76	141,144
2016-06-15	$23.20	$23.38	$23.02	$23.03	$22.25	199,759
2016-06-14	$23.32	$23.40	$22.85	$23.12	$22.34	105,410
2016-06-13	$24.13	$24.13	$23.29	$23.36	$22.57	121,980
2016-06-10	$24.07	$24.27	$23.77	$24.19	$23.37	105,440
2016-06-09	$24.33	$24.37	$24.14	$24.27	$23.45	148,607
2016-06-08	$24.57	$24.68	$24.31	$24.41	$23.59	135,243
2016-06-07	$24.81	$24.89	$24.56	$24.58	$23.75	78,684
2016-06-06	$24.25	$24.87	$24.21	$24.81	$23.97	122,429
2016-06-03	$24.56	$24.67	$24.13	$24.29	$23.47	178,868
2016-06-02	$24.33	$24.61	$24.29	$24.60	$23.77	114,689
2016-06-01	$24.30	$24.58	$24.00	$24.39	$23.57	223,799
2016-05-31	$24.52	$24.66	$24.31	$24.41	$23.59	106,061
2016-05-27	$24.41	$24.65	$24.24	$24.53	$23.70	104,308
2016-05-26	$24.24	$24.57	$24.00	$24.47	$23.64	119,816
2016-05-25	$24.23	$24.36	$24.10	$24.24	$23.42	85,474
2016-05-24	$23.44	$24.20	$23.44	$24.10	$23.29	156,741
2016-05-23	$23.68	$23.73	$23.01	$23.28	$22.49	192,372
2016-05-20	$23.04	$23.68	$22.92	$23.67	$22.87	122,536
2016-05-19	$23.21	$23.43	$22.59	$23.01	$22.23	105,874
2016-05-18	$23.24	$23.74	$23.00	$23.41	$22.62	92,369
2016-05-17	$24.27	$24.40	$23.22	$23.33	$22.54	151,479
2016-05-16	$23.49	$24.48	$23.45	$24.34	$23.52	154,547
2016-05-13	$23.61	$23.91	$23.35	$23.37	$22.58	99,760
2016-05-12	$23.93	$24.03	$23.50	$23.77	$22.97	91,932
2016-05-11	$24.56	$24.66	$23.92	$23.95	$23.14	82,355
2016-05-10	$24.00	$24.61	$24.00	$24.55	$23.72	72,561
2016-05-09	$23.72	$24.15	$23.62	$23.81	$23.01	102,709
2016-05-06	$23.52	$23.89	$23.48	$23.85	$23.05	107,868
2016-05-05	$23.67	$23.85	$23.45	$23.57	$22.77	88,669
2016-05-04	$23.58	$23.83	$23.30	$23.51	$22.72	145,307
2016-05-03	$23.91	$24.09	$23.46	$23.83	$23.03	143,691
2016-05-02	$24.11	$24.13	$23.73	$24.06	$23.25	123,806
2016-04-29	$24.20	$24.47	$23.88	$24.04	$23.23	143,266
2016-04-28	$24.33	$24.85	$24.16	$24.22	$23.40	178,626
2016-04-27	$24.43	$24.60	$24.21	$24.44	$23.62	131,454
2016-04-26	$23.76	$24.44	$23.46	$24.43	$23.53	173,460
2016-04-25	$24.13	$24.33	$23.48	$23.61	$22.74	141,868
2016-04-22	$23.99	$24.42	$23.94	$24.19	$23.30	120,482
2016-04-21	$24.43	$24.51	$23.86	$24.04	$23.16	134,011
2016-04-20	$24.19	$24.61	$24.04	$24.43	$23.53	155,698
2016-04-19	$24.26	$24.66	$24.12	$24.29	$23.40	106,970
2016-04-18	$24.08	$24.53	$24.06	$24.21	$23.32	123,475
2016-04-15	$24.62	$24.80	$24.12	$24.13	$23.24	139,186
2016-04-14	$24.16	$24.74	$24.13	$24.61	$23.71	270,255
2016-04-13	$23.64	$24.23	$23.52	$24.15	$23.26	307,155
2016-04-12	$23.30	$23.85	$23.27	$23.53	$22.67	78,615
2016-04-11	$23.54	$23.82	$23.32	$23.32	$22.46	149,891
2016-04-08	$23.48	$23.94	$23.28	$23.44	$22.58	149,900
2016-04-07	$23.07	$23.49	$23.06	$23.30	$22.45	465,012
2016-04-06	$23.36	$23.42	$22.98	$23.27	$22.42	164,546
2016-04-05	$23.17	$23.51	$22.99	$23.25	$22.40	241,107
2016-04-04	$23.36	$23.63	$23.21	$23.29	$22.44	194,415
2016-04-01	$23.15	$23.61	$22.92	$23.39	$22.53	198,683
2016-03-31	$23.20	$23.47	$23.08	$23.27	$22.42	240,559
2016-03-30	$23.35	$23.38	$22.96	$23.20	$22.35	313,525
2016-03-29	$22.49	$23.22	$22.23	$23.21	$22.36	339,909
2016-03-28	$22.93	$23.00	$22.44	$22.62	$21.79	339,136
2016-03-24	$22.82	$22.83	$21.45	$22.80	$21.96	474,567
2016-03-23	$21.06	$24.30	$20.95	$23.03	$22.19	697,147
2016-03-22	$22.02	$22.24	$21.71	$21.94	$21.14	205,309
2016-03-21	$22.52	$22.72	$22.04	$22.21	$21.40	264,438
2016-03-18	$22.20	$22.68	$21.93	$22.63	$21.80	350,595
2016-03-17	$21.15	$22.14	$21.02	$22.07	$21.26	209,919
2016-03-16	$21.00	$21.35	$20.96	$21.21	$20.43	125,619
2016-03-15	$21.06	$21.10	$20.74	$21.00	$20.23	150,767
2016-03-14	$21.47	$21.54	$21.22	$21.29	$20.51	168,107
2016-03-11	$21.41	$21.68	$20.95	$21.61	$20.82	255,626
2016-03-10	$21.80	$21.95	$20.80	$21.26	$20.48	243,534
2016-03-09	$21.52	$21.98	$21.35	$21.79	$20.99	200,247
2016-03-08	$22.18	$22.18	$21.17	$21.45	$20.66	216,131
2016-03-07	$22.10	$22.59	$21.79	$22.36	$21.54	276,531
2016-03-04	$21.96	$22.34	$21.56	$22.25	$21.43	236,103
2016-03-03	$21.71	$22.15	$21.71	$21.96	$21.15	162,146
2016-03-02	$21.36	$21.80	$21.36	$21.72	$20.92	153,560
2016-03-01	$21.51	$21.72	$20.88	$21.49	$20.70	256,362
2016-02-29	$21.64	$21.97	$21.28	$21.29	$20.51	210,584
2016-02-26	$21.59	$21.94	$21.40	$21.60	$20.81	161,979
2016-02-25	$21.45	$21.56	$21.17	$21.52	$20.73	142,899
2016-02-24	$20.77	$21.46	$20.56	$21.34	$20.56	161,959
2016-02-23	$21.13	$21.41	$20.91	$20.99	$20.22	199,630
2016-02-22	$19.97	$21.90	$19.97	$21.23	$20.45	348,079
2016-02-19	$19.70	$19.90	$19.41	$19.56	$18.84	239,201
2016-02-18	$19.63	$20.34	$19.47	$19.74	$19.02	215,915
2016-02-17	$19.79	$19.99	$19.45	$19.56	$18.84	214,900
2016-02-16	$19.16	$19.74	$19.01	$19.62	$18.90	189,311
2016-02-12	$19.13	$19.14	$18.76	$18.93	$18.24	170,683
2016-02-11	$19.41	$19.41	$18.36	$18.98	$18.28	163,100
2016-02-10	$19.72	$20.20	$19.44	$19.79	$19.06	247,158
2016-02-09	$19.20	$19.79	$19.01	$19.63	$18.91	217,818
2016-02-08	$19.10	$19.48	$18.70	$19.40	$18.69	177,454
2016-02-05	$19.96	$19.98	$19.26	$19.30	$18.59	152,472
2016-02-04	$19.63	$20.64	$19.60	$20.05	$19.31	116,331
2016-02-03	$19.54	$19.76	$18.91	$19.67	$18.95	189,271
2016-02-02	$20.40	$20.57	$19.34	$19.36	$18.65	174,931
2016-02-01	$20.88	$20.88	$20.22	$20.69	$19.93	166,528
2016-01-29	$20.32	$21.02	$20.19	$21.01	$20.24	389,215
2016-01-28	$20.81	$21.03	$20.16	$20.25	$19.51	173,005
2016-01-27	$20.95	$21.11	$20.53	$20.66	$19.90	144,103
2016-01-26	$21.09	$21.39	$20.87	$21.10	$20.33	198,108
2016-01-25	$21.76	$21.77	$21.00	$21.03	$20.19	158,988
2016-01-22	$22.08	$22.42	$21.58	$21.89	$21.01	187,809
2016-01-21	$22.05	$22.31	$21.69	$21.75	$20.88	192,380
2016-01-20	$21.56	$22.16	$20.29	$21.99	$21.11	303,674
2016-01-19	$24.02	$24.09	$21.42	$21.88	$21.00	350,229
2016-01-15	$23.09	$23.97	$22.99	$23.87	$22.91	350,288
2016-01-14	$23.17	$23.91	$22.70	$23.66	$22.71	259,907
2016-01-13	$23.88	$23.91	$23.01	$23.12	$22.19	308,356
2016-01-12	$23.52	$23.79	$23.11	$23.76	$22.81	331,728
2016-01-11	$23.60	$23.78	$23.06	$23.36	$22.42	189,807
2016-01-08	$24.20	$24.20	$23.47	$23.51	$22.57	297,496
2016-01-07	$24.21	$24.69	$24.10	$24.10	$23.13	206,771
2016-01-06	$25.11	$25.22	$24.56	$24.66	$23.67	178,520
2016-01-05	$25.92	$25.92	$25.22	$25.43	$24.41	117,896
2016-01-04	$25.82	$25.97	$25.26	$25.79	$24.76	225,537
2015-12-31	$26.14	$26.68	$25.84	$26.29	$25.24	228,862
2015-12-30	$26.60	$26.62	$26.17	$26.29	$25.24	108,873
2015-12-29	$26.42	$26.93	$26.37	$26.66	$25.59	156,380
2015-12-28	$26.40	$26.59	$25.74	$26.25	$25.20	171,700
2015-12-24	$26.36	$26.77	$26.25	$26.59	$25.52	127,730
2015-12-23	$26.37	$26.52	$25.73	$26.38	$25.32	237,728
2015-12-22	$26.31	$26.47	$25.30	$26.23	$25.18	291,415
2015-12-21	$24.60	$26.02	$24.41	$26.00	$24.96	423,759
2015-12-18	$23.38	$25.42	$23.38	$24.61	$23.62	1,033,396
2015-12-17	$23.37	$23.62	$22.99	$23.03	$22.11	307,808
2015-12-16	$22.77	$23.44	$22.65	$23.40	$22.46	196,592
2015-12-15	$21.78	$22.68	$21.68	$22.65	$21.74	207,965
2015-12-14	$21.76	$22.00	$21.49	$21.61	$20.74	340,476
2015-12-11	$22.03	$22.37	$21.73	$21.78	$20.91	284,537
2015-12-10	$22.89	$22.95	$22.54	$22.75	$21.84	161,611
2015-12-09	$23.07	$23.73	$22.73	$22.91	$21.99	166,634
2015-12-08	$23.35	$23.39	$22.81	$23.12	$22.19	170,310
2015-12-07	$24.29	$24.29	$23.45	$23.58	$22.63	212,505
2015-12-04	$24.54	$24.65	$24.16	$24.38	$23.40	171,057
2015-12-03	$24.83	$24.83	$24.26	$24.55	$23.57	192,838
2015-12-02	$24.60	$25.00	$24.57	$24.73	$23.74	115,155
2015-12-01	$24.61	$24.72	$24.42	$24.65	$23.66	114,854
2015-11-30	$24.17	$24.72	$24.08	$24.56	$23.58	154,800
2015-11-27	$24.15	$24.28	$23.81	$24.15	$23.18	73,656
2015-11-25	$24.35	$24.48	$23.95	$24.24	$23.27	144,207
2015-11-24	$23.44	$24.42	$23.44	$24.37	$23.39	118,734
2015-11-23	$23.47	$23.69	$23.20	$23.55	$22.61	135,136
2015-11-20	$23.53	$23.74	$23.45	$23.46	$22.52	95,147
2015-11-19	$23.29	$23.51	$23.17	$23.39	$22.45	74,608
2015-11-18	$23.21	$23.36	$23.03	$23.33	$22.39	101,653
2015-11-17	$23.35	$23.53	$22.84	$23.02	$22.10	137,256
2015-11-16	$22.40	$23.32	$22.40	$23.30	$22.37	227,303
2015-11-13	$22.07	$22.80	$22.07	$22.43	$21.53	149,928
2015-11-12	$22.69	$22.69	$22.18	$22.28	$21.39	212,313
2015-11-11	$23.20	$23.20	$22.68	$22.89	$21.97	180,878
2015-11-10	$23.23	$23.49	$22.90	$23.16	$22.23	176,993
2015-11-09	$24.01	$24.01	$23.08	$23.34	$22.40	228,763
2015-11-06	$23.77	$24.03	$23.39	$24.01	$23.05	137,964
2015-11-05	$23.76	$23.98	$23.58	$23.89	$22.93	154,455
2015-11-04	$23.81	$23.95	$23.61	$23.78	$22.83	139,100
2015-11-03	$23.47	$23.92	$23.32	$23.82	$22.86	205,032
2015-11-02	$22.68	$23.64	$22.68	$23.59	$22.64	175,477
2015-10-30	$22.75	$22.86	$22.54	$22.69	$21.78	255,543
2015-10-29	$22.70	$23.06	$22.65	$22.78	$21.87	136,707
2015-10-28	$22.20	$22.96	$22.20	$22.89	$21.97	238,814
2015-10-27	$22.37	$22.52	$22.10	$22.18	$21.29	256,727
2015-10-26	$22.90	$23.09	$22.48	$22.50	$21.60	160,644
2015-10-23	$22.98	$23.33	$22.83	$23.07	$22.07	176,366
2015-10-22	$22.43	$23.22	$22.43	$22.75	$21.77	252,177
2015-10-21	$22.79	$22.93	$22.36	$22.36	$21.39	152,373
2015-10-20	$22.46	$22.79	$22.38	$22.66	$21.68	166,969
2015-10-19	$22.39	$22.59	$22.18	$22.48	$21.51	214,589
2015-10-16	$22.73	$22.73	$22.27	$22.46	$21.49	213,216
2015-10-15	$22.27	$22.71	$22.25	$22.68	$21.70	259,459
2015-10-14	$22.41	$22.73	$22.16	$22.20	$21.24	310,002
2015-10-13	$22.17	$22.61	$22.17	$22.37	$21.40	276,905
2015-10-12	$22.22	$22.39	$21.96	$22.28	$21.32	164,347
2015-10-09	$22.15	$22.32	$21.97	$22.20	$21.24	199,304
2015-10-08	$21.29	$22.14	$21.25	$22.02	$21.07	324,285
2015-10-07	$21.22	$21.51	$20.85	$21.33	$20.41	654,575
2015-10-06	$20.95	$21.24	$20.81	$21.13	$20.22	321,067
2015-10-05	$20.47	$21.02	$20.43	$20.94	$20.03	338,308
2015-10-02	$19.46	$20.30	$19.21	$20.30	$19.42	378,045
2015-10-01	$18.98	$19.73	$18.95	$19.57	$18.72	578,051
2015-09-30	$18.92	$19.10	$18.69	$18.97	$18.15	479,052
2015-09-29	$18.71	$19.07	$18.61	$18.84	$18.02	473,480
2015-09-28	$18.87	$18.87	$18.39	$18.69	$17.88	767,858
2015-09-25	$20.96	$20.96	$18.85	$18.91	$18.09	1,476,751
2015-09-24	$21.31	$21.31	$20.61	$20.90	$20.00	451,320
2015-09-23	$21.89	$22.05	$21.35	$21.39	$20.46	317,555
2015-09-22	$22.67	$22.72	$21.74	$21.85	$20.90	448,792
2015-09-21	$23.26	$23.43	$22.81	$22.89	$21.90	494,902
2015-09-18	$23.66	$23.75	$23.15	$23.18	$22.18	526,824
2015-09-17	$23.32	$24.18	$23.20	$23.90	$22.87	496,726
2015-09-16	$23.47	$23.61	$23.30	$23.35	$22.34	451,427
2015-09-15	$22.93	$23.52	$22.90	$23.47	$22.45	312,936
2015-09-14	$23.22	$23.38	$22.87	$22.90	$21.91	226,603
2015-09-11	$23.12	$23.23	$22.92	$23.20	$22.20	238,243
2015-09-10	$23.36	$23.57	$23.18	$23.19	$22.19	185,838
2015-09-09	$23.29	$23.59	$23.13	$23.39	$22.38	328,437
2015-09-08	$23.57	$23.64	$23.36	$23.39	$22.38	195,129
2015-09-04	$23.28	$23.60	$23.08	$23.28	$22.27	173,516
2015-09-03	$23.76	$23.85	$23.46	$23.47	$22.45	202,697
2015-09-02	$23.56	$23.81	$23.42	$23.70	$22.67	363,112
2015-09-01	$23.95	$24.16	$23.49	$23.55	$22.53	228,184
2015-08-31	$24.13	$24.65	$24.04	$24.33	$23.28	188,706
2015-08-28	$24.24	$24.71	$24.11	$24.39	$23.33	232,453
2015-08-27	$23.91	$24.47	$23.59	$24.15	$23.10	219,349
2015-08-26	$23.90	$24.09	$23.02	$23.68	$22.65	679,418
2015-08-25	$24.90	$24.90	$23.47	$23.51	$22.49	330,894
2015-08-24	$24.50	$25.50	$23.78	$24.31	$23.26	265,237
2015-08-21	$24.59	$25.16	$24.35	$25.00	$23.92	277,822
2015-08-20	$25.54	$25.54	$25.03	$25.03	$23.95	153,793
2015-08-19	$26.18	$26.20	$25.57	$25.71	$24.60	134,370

AAR Corp (AIR) News Headlines

Recent AAR Corp (AIR) News

Similar Companies to AAR Corp (AIR) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

AAR Corp (AIR) Exchange: NYSE