Aerojet Rocketdyne Holdings Inc (AJRD) Stock

Data as of May 2, 2025

$57.99 ($0.81) 1.42%

Aerojet Rocketdyne Holdings Inc - Daily Information

Click for more stock information on Aerojet Rocketdyne Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$57.98
Previous Close	$57.99
High	$58.01
Low	$57.98
Adjusted Open	$57.98
Previous Adjusted Close	$57.99
Adjusted High	$58.01
Adjusted Low	$57.98

About Aerojet Rocketdyne Holdings Inc (AJRD)

Aerojet Rocketdyne Holdings Inc, formerly GenCorp Inc, is an American aerospace and defense manufacturer. Founded in 1915 as Aerojet Engineering Corporation and now headquartered in El Segundo, California, it was the first company to develop and manufacture liquid-fueled rocket engines in the United States. The company has grown significantly since its inception through multiple acquisitions and joint ventures, leading to vast improvements in its product portfolio and capabilities. The company has grown to become one of the leading upwardly mobile producers of defense and aerospace machines, systems, and solutions. It operates in five business segments: Defense, Aeronautics, Missile Systems, Space Systems, and Real Estate.

Invest in Aerojet Rocketdyne Holdings Inc (AJRD)

$417 million in distributions.

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

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Aerojet Rocketdyne Holdings Inc (AJRD)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-07-27	$57.98	$58.01	$57.98	$57.99	$57.99	4,127,310
2023-07-26	$56.65	$57.42	$56.55	$57.18	$57.18	5,811,925
2023-07-25	$56.06	$56.56	$55.96	$56.55	$56.55	749,062
2023-07-24	$56.20	$56.30	$55.85	$56.22	$56.22	747,579
2023-07-21	$56.27	$56.36	$55.91	$56.05	$56.05	701,426
2023-07-20	$55.56	$56.27	$55.55	$56.21	$56.21	790,105
2023-07-19	$55.64	$55.79	$55.50	$55.60	$55.60	671,014
2023-07-18	$55.85	$56.14	$55.60	$55.61	$55.61	615,361
2023-07-17	$55.95	$56.18	$55.81	$55.83	$55.83	442,133
2023-07-14	$56.10	$56.16	$55.93	$55.93	$55.93	812,996
2023-07-13	$56.05	$56.47	$55.95	$56.13	$56.13	1,338,509
2023-07-12	$55.18	$56.14	$54.99	$56.01	$56.01	946,518
2023-07-11	$54.94	$55.43	$54.63	$55.04	$55.04	1,388,937
2023-07-10	$55.15	$55.54	$54.71	$54.85	$54.85	1,022,553
2023-07-07	$55.27	$55.63	$55.14	$55.19	$55.19	567,844
2023-07-06	$55.43	$55.55	$55.07	$55.13	$55.13	1,149,460
2023-07-05	$55.01	$55.53	$54.77	$55.48	$55.48	363,343
2023-07-03	$54.89	$55.14	$54.79	$55.06	$55.06	184,965
2023-06-30	$55.18	$55.18	$54.79	$54.87	$54.87	666,860
2023-06-29	$55.18	$55.22	$55.10	$55.12	$55.12	792,335
2023-06-28	$55.16	$55.16	$55.07	$55.10	$55.10	349,956
2023-06-27	$54.92	$55.22	$54.80	$55.04	$55.04	337,656
2023-06-26	$54.81	$54.91	$54.68	$54.86	$54.86	353,173
2023-06-23	$54.70	$55.25	$54.61	$54.94	$54.94	1,480,891
2023-06-22	$54.40	$54.98	$54.35	$54.91	$54.91	781,872
2023-06-21	$54.33	$54.80	$54.25	$54.49	$54.49	1,019,705
2023-06-20	$53.99	$54.40	$53.99	$54.33	$54.33	1,070,632
2023-06-16	$54.16	$54.16	$53.85	$54.05	$54.05	1,206,621
2023-06-15	$54.01	$54.05	$53.82	$53.90	$53.90	657,811
2023-06-14	$54.11	$54.17	$53.75	$54.00	$54.00	696,671
2023-06-13	$54.19	$54.44	$53.75	$54.12	$54.12	827,905
2023-06-12	$54.13	$54.48	$54.00	$54.44	$54.44	1,056,300
2023-06-09	$54.39	$54.49	$54.00	$54.04	$54.04	1,233,127
2023-06-08	$54.41	$54.65	$53.83	$54.53	$54.53	1,748,337
2023-06-07	$54.62	$54.89	$54.40	$54.50	$54.50	1,099,514
2023-06-06	$54.75	$54.78	$54.20	$54.51	$54.51	857,490
2023-06-05	$54.25	$54.75	$54.25	$54.70	$54.70	923,800
2023-06-02	$54.52	$54.74	$54.20	$54.32	$54.32	1,737,974
2023-06-01	$54.52	$55.09	$54.37	$54.51	$54.51	2,277,126
2023-05-31	$54.86	$54.86	$54.43	$54.48	$54.48	947,297
2023-05-30	$54.41	$54.78	$54.31	$54.73	$54.73	779,665
2023-05-26	$54.95	$55.06	$54.20	$54.29	$54.29	1,755,283
2023-05-25	$54.94	$55.04	$54.84	$55.01	$55.01	1,358,420
2023-05-24	$55.04	$55.15	$54.95	$54.95	$54.95	845,666
2023-05-23	$55.24	$55.33	$55.09	$55.10	$55.10	1,039,433
2023-05-22	$55.25	$55.32	$55.10	$55.23	$55.23	799,646
2023-05-19	$55.70	$55.70	$55.24	$55.27	$55.27	922,959
2023-05-18	$55.59	$55.65	$55.48	$55.50	$55.50	1,346,273
2023-05-17	$55.75	$55.81	$55.54	$55.58	$55.58	1,158,792
2023-05-16	$55.74	$56.02	$55.50	$55.70	$55.70	1,841,667
2023-05-15	$56.08	$56.19	$56.03	$56.17	$56.17	327,936
2023-05-12	$56.06	$56.13	$56.00	$56.10	$56.10	524,772
2023-05-11	$56.00	$56.11	$55.70	$56.11	$56.11	651,396
2023-05-10	$56.14	$56.14	$56.02	$56.04	$56.04	575,542
2023-05-09	$56.24	$56.24	$56.02	$56.02	$56.02	1,059,331
2023-05-08	$56.32	$56.35	$56.19	$56.21	$56.21	601,782
2023-05-05	$56.35	$56.39	$56.30	$56.31	$56.31	650,160
2023-05-04	$56.35	$56.41	$56.30	$56.39	$56.39	386,614
2023-05-03	$56.32	$56.44	$56.32	$56.39	$56.39	541,608
2023-05-02	$56.33	$56.38	$56.31	$56.35	$56.35	387,070
2023-05-01	$56.25	$56.41	$56.25	$56.35	$56.35	448,940
2023-04-28	$56.34	$56.42	$56.32	$56.41	$56.41	940,575
2023-04-27	$56.31	$56.43	$56.31	$56.40	$56.40	560,457
2023-04-26	$56.40	$56.45	$56.22	$56.37	$56.37	760,227
2023-04-25	$56.45	$56.49	$56.43	$56.43	$56.43	413,901
2023-04-24	$56.47	$56.57	$56.43	$56.56	$56.56	292,370
2023-04-21	$56.72	$56.75	$56.49	$56.53	$56.53	574,065
2023-04-20	$56.50	$56.80	$56.44	$56.78	$56.78	652,068
2023-04-19	$56.44	$56.55	$56.42	$56.50	$56.50	684,458
2023-04-18	$56.46	$56.49	$56.44	$56.44	$56.44	354,946
2023-04-17	$56.42	$56.47	$56.40	$56.46	$56.46	364,489
2023-04-14	$56.33	$56.43	$56.31	$56.42	$56.42	677,526
2023-04-13	$56.39	$56.44	$56.37	$56.43	$56.43	334,304
2023-04-12	$56.38	$56.43	$56.35	$56.39	$56.39	300,494
2023-04-11	$56.38	$56.43	$56.33	$56.35	$56.35	535,841
2023-04-10	$56.34	$56.40	$56.32	$56.36	$56.36	412,719
2023-04-06	$56.31	$56.37	$56.31	$56.34	$56.34	657,561
2023-04-05	$56.25	$56.40	$56.23	$56.40	$56.40	1,538,063
2023-04-04	$56.27	$56.29	$56.25	$56.28	$56.28	352,156
2023-04-03	$56.11	$56.30	$56.09	$56.27	$56.27	496,707
2023-03-31	$56.26	$56.26	$56.14	$56.17	$56.17	1,008,087
2023-03-30	$55.89	$56.18	$55.85	$56.15	$56.15	905,032
2023-03-29	$55.78	$55.92	$55.67	$55.90	$55.90	600,251
2023-03-28	$55.70	$55.79	$55.65	$55.73	$55.73	956,802
2023-03-27	$55.66	$55.81	$55.61	$55.76	$55.76	908,087
2023-03-24	$55.62	$55.70	$55.57	$55.60	$55.60	3,019,377
2023-03-23	$55.55	$55.74	$55.55	$55.65	$55.65	1,232,435
2023-03-22	$55.72	$55.74	$55.49	$55.51	$55.51	1,183,816
2023-03-21	$55.88	$55.89	$55.68	$55.71	$55.71	864,341
2023-03-20	$55.71	$55.86	$55.66	$55.79	$55.79	1,066,561
2023-03-17	$55.74	$55.84	$55.54	$55.61	$55.61	1,823,016
2023-03-16	$55.59	$55.94	$55.45	$55.75	$55.75	4,094,194
2023-03-15	$55.80	$56.25	$55.75	$56.12	$56.12	3,142,107
2023-03-14	$55.99	$56.06	$55.83	$55.93	$55.93	1,006,617
2023-03-13	$55.62	$55.99	$55.62	$55.84	$55.84	1,153,398
2023-03-10	$56.00	$56.02	$55.58	$55.90	$55.90	954,280
2023-03-09	$56.12	$56.19	$55.95	$56.01	$56.01	672,334
2023-03-08	$56.14	$56.14	$55.96	$56.08	$56.08	511,198
2023-03-07	$56.19	$56.19	$55.96	$56.06	$56.06	564,260
2023-03-06	$56.10	$56.24	$55.94	$56.04	$56.04	1,062,763
2023-03-03	$56.30	$56.30	$56.06	$56.10	$56.10	1,036,708
2023-03-02	$56.27	$56.35	$56.15	$56.24	$56.24	751,622
2023-03-01	$56.32	$56.33	$56.07	$56.23	$56.23	1,226,007
2023-02-28	$56.20	$56.41	$56.19	$56.34	$56.34	2,317,091
2023-02-27	$56.16	$56.25	$56.05	$56.20	$56.20	1,501,784
2023-02-24	$56.09	$56.17	$56.06	$56.16	$56.16	494,811
2023-02-23	$56.00	$56.17	$55.99	$56.11	$56.11	1,267,949
2023-02-22	$56.05	$56.10	$55.90	$55.97	$55.97	2,008,019
2023-02-21	$56.10	$56.18	$55.96	$56.00	$56.00	985,720
2023-02-17	$56.13	$56.13	$55.95	$55.98	$55.98	598,209
2023-02-16	$56.06	$56.20	$55.91	$56.00	$56.00	1,038,285
2023-02-15	$56.05	$56.28	$56.05	$56.15	$56.15	971,416
2023-02-14	$55.95	$56.20	$55.91	$56.16	$56.16	1,595,587
2023-02-13	$55.88	$56.09	$55.82	$55.82	$55.82	1,740,056
2023-02-10	$55.80	$55.91	$55.79	$55.83	$55.83	906,197
2023-02-09	$55.86	$55.88	$55.71	$55.73	$55.73	806,495
2023-02-08	$55.70	$55.86	$55.60	$55.85	$55.85	716,150
2023-02-07	$55.75	$55.87	$55.60	$55.86	$55.86	1,136,957
2023-02-06	$55.75	$55.89	$55.58	$55.65	$55.65	699,479
2023-02-03	$55.88	$55.90	$55.58	$55.85	$55.85	1,128,647
2023-02-02	$55.80	$55.87	$55.72	$55.85	$55.85	639,069
2023-02-01	$55.84	$55.96	$55.62	$55.88	$55.88	751,473
2023-01-31	$55.85	$56.04	$55.75	$55.92	$55.92	748,425
2023-01-30	$55.87	$55.90	$55.71	$55.76	$55.76	770,427
2023-01-27	$55.79	$56.00	$55.47	$55.76	$55.76	2,553,314
2023-01-26	$56.30	$56.59	$56.17	$56.36	$56.36	1,436,557
2023-01-25	$56.24	$56.38	$56.17	$56.27	$56.27	496,326
2023-01-24	$56.13	$56.24	$56.04	$56.24	$56.24	733,744
2023-01-23	$56.12	$56.17	$56.07	$56.16	$56.16	513,780
2023-01-20	$56.15	$56.18	$56.05	$56.12	$56.12	1,014,615
2023-01-19	$56.09	$56.18	$56.03	$56.05	$56.05	609,615
2023-01-18	$56.08	$56.15	$55.95	$56.11	$56.11	899,519
2023-01-17	$55.96	$56.10	$55.90	$56.05	$56.05	631,922
2023-01-13	$55.81	$55.99	$55.81	$55.96	$55.96	437,387
2023-01-12	$55.72	$55.95	$55.72	$55.93	$55.93	392,864
2023-01-11	$55.71	$55.83	$55.66	$55.76	$55.76	873,317
2023-01-10	$55.65	$55.92	$55.65	$55.73	$55.73	965,270
2023-01-09	$56.07	$56.07	$55.50	$55.70	$55.70	2,820,717
2023-01-06	$56.06	$56.53	$55.86	$55.90	$55.90	1,141,813
2023-01-05	$55.90	$56.10	$55.86	$56.09	$56.09	1,505,955
2023-01-04	$55.86	$55.96	$55.80	$55.90	$55.90	1,295,119
2023-01-03	$55.95	$55.99	$55.76	$55.87	$55.87	2,060,706
2022-12-30	$55.99	$56.06	$55.93	$55.93	$55.93	627,002
2022-12-29	$55.90	$56.01	$55.86	$56.00	$56.00	1,088,533
2022-12-28	$55.79	$56.00	$55.77	$55.93	$55.93	1,934,912
2022-12-27	$55.83	$55.88	$55.74	$55.85	$55.85	1,058,743
2022-12-23	$55.75	$55.84	$55.69	$55.80	$55.80	1,443,280
2022-12-22	$55.75	$56.19	$55.69	$55.75	$55.75	2,890,699
2022-12-21	$55.70	$55.80	$55.53	$55.75	$55.75	3,574,472
2022-12-20	$55.60	$55.73	$55.51	$55.62	$55.62	3,559,644
2022-12-19	$55.76	$55.90	$55.60	$55.60	$55.60	13,309,805
2022-12-16	$54.12	$54.96	$54.12	$54.89	$54.89	2,639,165
2022-12-15	$54.63	$54.87	$54.27	$54.46	$54.46	634,413
2022-12-14	$54.85	$55.35	$54.49	$54.81	$54.81	405,100
2022-12-13	$55.08	$55.35	$54.18	$54.75	$54.75	543,320
2022-12-12	$53.90	$55.00	$53.90	$54.75	$54.75	532,686
2022-12-09	$53.87	$53.92	$53.04	$53.89	$53.89	610,133
2022-12-08	$54.85	$55.10	$53.65	$54.06	$54.06	618,967
2022-12-07	$53.60	$55.88	$53.60	$54.11	$54.11	784,978
2022-12-06	$54.40	$54.40	$52.93	$53.60	$53.60	793,960
2022-12-05	$53.88	$54.08	$52.93	$53.84	$53.84	526,872
2022-12-02	$53.04	$55.05	$52.97	$54.57	$54.57	636,213
2022-12-01	$52.34	$54.22	$52.01	$53.53	$53.53	1,000,857
2022-11-30	$49.81	$56.00	$49.28	$52.00	$52.00	2,404,469
2022-11-29	$50.62	$50.75	$49.91	$49.95	$49.95	316,411
2022-11-28	$50.83	$51.25	$50.60	$50.81	$50.81	316,188
2022-11-25	$50.99	$51.20	$50.75	$50.99	$50.99	172,079
2022-11-23	$51.00	$51.25	$50.39	$50.68	$50.68	417,279
2022-11-22	$51.33	$51.35	$50.46	$50.96	$50.96	445,916
2022-11-21	$51.08	$51.47	$50.29	$51.15	$51.15	339,924
2022-11-18	$51.56	$51.93	$51.01	$51.21	$51.21	456,642
2022-11-17	$50.32	$51.68	$49.75	$50.99	$50.99	725,607
2022-11-16	$50.05	$50.86	$49.50	$50.62	$50.62	770,120
2022-11-15	$49.68	$50.26	$48.91	$49.64	$49.64	1,165,137
2022-11-14	$48.89	$49.77	$48.37	$49.12	$49.12	587,879
2022-11-11	$50.51	$50.79	$48.99	$49.07	$49.07	413,708
2022-11-10	$50.51	$51.38	$50.21	$50.91	$50.91	568,008
2022-11-09	$49.86	$50.30	$49.47	$49.58	$49.58	353,238
2022-11-08	$50.63	$50.63	$49.45	$50.05	$50.05	378,813
2022-11-07	$49.51	$50.59	$49.37	$50.56	$50.56	384,410
2022-11-04	$49.19	$49.77	$48.24	$49.50	$49.50	292,497
2022-11-03	$48.18	$49.53	$47.86	$49.00	$49.00	547,463
2022-11-02	$48.77	$50.09	$48.16	$48.69	$48.69	757,498
2022-11-01	$49.06	$49.90	$48.08	$48.25	$48.25	843,467
2022-10-31	$48.42	$49.10	$48.10	$48.45	$48.45	727,845
2022-10-28	$47.52	$49.00	$47.52	$48.60	$48.60	583,534
2022-10-27	$46.84	$48.20	$46.84	$47.52	$47.52	533,548
2022-10-26	$48.00	$48.17	$46.63	$46.76	$46.76	623,756
2022-10-25	$47.83	$48.46	$46.62	$47.49	$47.49	1,562,782
2022-10-24	$45.25	$45.63	$44.94	$45.33	$45.33	715,133
2022-10-21	$43.76	$44.91	$43.48	$44.88	$44.88	289,700
2022-10-20	$43.59	$43.74	$43.00	$43.55	$43.55	342,564
2022-10-19	$42.12	$43.47	$42.10	$43.46	$43.46	461,847
2022-10-18	$41.85	$42.90	$41.85	$42.53	$42.53	335,585
2022-10-17	$40.73	$41.65	$40.73	$41.45	$41.45	311,589
2022-10-14	$41.75	$41.88	$39.98	$40.18	$40.18	390,842
2022-10-13	$40.53	$42.03	$39.94	$41.79	$41.79	376,617
2022-10-12	$41.40	$41.55	$41.00	$41.03	$41.03	356,532
2022-10-11	$41.35	$42.06	$40.84	$41.50	$41.50	432,121
2022-10-10	$41.30	$41.78	$41.01	$41.30	$41.30	314,097
2022-10-07	$40.85	$41.24	$40.51	$41.01	$41.01	324,417
2022-10-06	$42.04	$42.33	$41.00	$41.06	$41.06	240,472
2022-10-05	$41.60	$42.32	$41.32	$42.15	$42.15	338,923
2022-10-04	$41.18	$42.03	$41.15	$41.94	$41.94	320,065
2022-10-03	$40.35	$40.83	$39.76	$40.70	$40.70	648,768
2022-09-30	$39.45	$40.59	$39.43	$39.99	$39.99	467,645
2022-09-29	$40.23	$40.23	$39.23	$39.72	$39.72	455,704
2022-09-28	$39.85	$40.67	$39.42	$40.39	$40.39	461,010
2022-09-27	$40.47	$40.80	$39.61	$39.88	$39.88	503,958
2022-09-26	$41.00	$41.39	$40.24	$40.41	$40.41	510,519
2022-09-23	$41.94	$41.98	$40.50	$41.20	$41.20	440,190
2022-09-22	$42.72	$42.72	$42.20	$42.30	$42.30	376,183
2022-09-21	$44.01	$44.13	$42.77	$42.79	$42.79	514,583
2022-09-20	$43.34	$43.63	$43.13	$43.38	$43.38	434,409
2022-09-19	$43.88	$44.17	$43.12	$43.52	$43.52	455,338
2022-09-16	$43.93	$44.34	$43.50	$44.24	$44.24	814,210
2022-09-15	$44.17	$44.46	$43.83	$44.22	$44.22	419,673
2022-09-14	$43.52	$44.23	$43.22	$44.13	$44.13	500,123
2022-09-13	$44.64	$44.88	$43.44	$43.46	$43.46	637,650
2022-09-12	$45.54	$45.58	$44.90	$45.03	$45.03	647,798
2022-09-09	$44.72	$45.67	$44.66	$45.49	$45.49	643,541
2022-09-08	$42.72	$44.61	$42.65	$44.49	$44.49	968,419
2022-09-07	$41.68	$43.26	$41.68	$42.94	$42.94	688,525
2022-09-06	$42.75	$42.91	$41.65	$41.82	$41.82	608,573
2022-09-02	$43.12	$43.34	$42.73	$42.84	$42.84	465,764
2022-09-01	$43.06	$43.22	$42.48	$42.83	$42.83	701,454
2022-08-31	$43.83	$43.88	$43.07	$43.07	$43.07	564,500
2022-08-30	$44.43	$44.46	$43.63	$43.77	$43.77	490,980
2022-08-29	$43.83	$44.37	$43.58	$44.24	$44.24	622,432
2022-08-26	$45.35	$45.35	$43.89	$43.98	$43.98	597,364
2022-08-25	$45.00	$45.50	$44.59	$45.35	$45.35	680,577
2022-08-24	$44.19	$45.02	$44.03	$44.82	$44.82	1,335,478
2022-08-23	$42.41	$44.33	$42.11	$44.14	$44.14	2,126,561
2022-08-22	$43.53	$43.85	$42.61	$42.66	$42.66	412,680
2022-08-19	$44.17	$44.37	$43.83	$44.10	$44.10	593,558
2022-08-18	$44.21	$44.35	$44.01	$44.17	$44.17	572,797
2022-08-17	$44.00	$44.28	$43.73	$44.20	$44.20	629,386
2022-08-16	$42.72	$44.35	$42.65	$44.26	$44.26	887,164
2022-08-15	$42.41	$42.89	$42.04	$42.49	$42.49	550,273
2022-08-12	$41.61	$42.54	$41.46	$42.48	$42.48	561,745
2022-08-11	$41.54	$41.88	$41.06	$41.36	$41.36	464,641
2022-08-10	$41.24	$41.50	$41.00	$41.21	$41.21	513,796
2022-08-09	$41.08	$41.10	$40.66	$40.79	$40.79	523,929
2022-08-08	$41.07	$41.53	$40.70	$40.91	$40.91	417,433
2022-08-05	$40.72	$41.23	$40.56	$41.07	$41.07	517,003
2022-08-04	$41.17	$41.66	$40.93	$40.95	$40.95	533,743
2022-08-03	$40.82	$41.99	$40.65	$41.07	$41.07	874,776
2022-08-02	$40.34	$41.48	$40.26	$40.69	$40.69	1,140,999
2022-08-01	$39.62	$40.97	$39.18	$40.52	$40.52	2,239,944
2022-07-29	$43.53	$44.34	$43.37	$43.69	$43.69	1,564,490
2022-07-28	$43.05	$43.83	$42.90	$43.83	$43.83	661,395
2022-07-27	$42.48	$43.36	$42.48	$43.14	$43.14	699,191
2022-07-26	$42.83	$43.16	$42.46	$42.51	$42.51	583,539
2022-07-25	$42.85	$43.24	$42.56	$42.88	$42.88	416,767
2022-07-22	$42.67	$43.60	$42.67	$42.93	$42.93	573,732
2022-07-21	$42.90	$43.05	$41.54	$42.53	$42.53	1,774,555
2022-07-20	$43.61	$43.61	$42.70	$42.97	$42.97	1,427,130
2022-07-19	$41.76	$43.01	$41.76	$42.97	$42.97	1,150,244
2022-07-18	$41.21	$42.17	$40.39	$41.51	$41.51	1,450,172
2022-07-15	$39.96	$40.51	$39.23	$40.05	$40.05	570,943
2022-07-14	$38.75	$39.25	$38.48	$39.11	$39.11	423,154
2022-07-13	$39.27	$39.55	$39.09	$39.20	$39.20	567,039
2022-07-12	$40.43	$40.63	$39.36	$39.61	$39.61	685,404
2022-07-11	$40.76	$41.00	$40.13	$40.28	$40.28	450,005
2022-07-08	$40.84	$41.12	$40.58	$40.86	$40.86	372,734
2022-07-07	$40.34	$40.87	$40.29	$40.67	$40.67	593,553
2022-07-06	$39.81	$40.47	$39.72	$40.33	$40.33	524,552
2022-07-05	$40.86	$41.03	$39.38	$40.00	$40.00	854,333
2022-07-01	$40.59	$41.20	$40.33	$41.17	$41.17	462,893
2022-06-30	$39.83	$40.79	$39.75	$40.60	$40.60	561,432
2022-06-29	$40.30	$40.30	$39.25	$40.00	$40.00	559,813
2022-06-28	$40.21	$40.52	$40.13	$40.24	$40.24	509,574
2022-06-27	$40.38	$40.61	$40.04	$40.23	$40.23	639,141
2022-06-24	$38.85	$40.32	$38.75	$40.14	$40.14	1,238,402
2022-06-23	$38.33	$39.07	$37.77	$38.86	$38.86	936,339
2022-06-22	$37.75	$38.63	$37.69	$38.54	$38.54	706,780
2022-06-21	$38.69	$38.72	$36.44	$37.93	$37.93	1,361,010
2022-06-17	$37.21	$38.38	$36.91	$38.36	$38.36	1,223,106
2022-06-16	$38.04	$38.26	$36.87	$37.03	$37.03	894,045
2022-06-15	$38.51	$38.76	$38.21	$38.33	$38.33	630,678
2022-06-14	$38.92	$38.92	$37.62	$38.25	$38.25	824,755
2022-06-13	$39.23	$39.69	$38.43	$39.22	$39.22	849,279
2022-06-10	$41.35	$41.35	$39.81	$39.96	$39.96	646,384
2022-06-09	$42.14	$42.14	$41.59	$41.63	$41.63	437,328
2022-06-08	$42.08	$42.25	$41.63	$42.15	$42.15	575,560
2022-06-07	$41.66	$42.35	$41.36	$42.35	$42.35	321,413
2022-06-06	$41.84	$42.07	$41.36	$41.52	$41.52	435,832
2022-06-03	$40.82	$41.62	$40.82	$41.58	$41.58	424,639
2022-06-02	$40.82	$41.10	$40.65	$40.91	$40.91	407,045
2022-06-01	$40.80	$41.09	$40.48	$40.84	$40.84	804,721
2022-05-31	$41.20	$41.28	$40.46	$40.74	$40.74	614,184
2022-05-27	$41.31	$41.65	$41.21	$41.32	$41.32	649,094
2022-05-26	$40.85	$41.53	$40.67	$41.22	$41.22	2,933,004
2022-05-25	$40.44	$40.80	$40.21	$40.59	$40.59	262,499
2022-05-24	$40.10	$40.45	$39.90	$40.44	$40.44	548,256
2022-05-23	$39.58	$40.30	$39.33	$40.05	$40.05	571,664
2022-05-20	$39.49	$39.73	$38.54	$39.34	$39.34	640,228
2022-05-19	$39.57	$40.06	$39.18	$39.38	$39.38	660,154
2022-05-18	$40.20	$40.69	$39.61	$39.84	$39.84	705,414
2022-05-17	$39.94	$40.39	$39.60	$40.34	$40.34	316,518
2022-05-16	$39.46	$39.81	$39.40	$39.56	$39.56	414,220
2022-05-13	$38.94	$40.01	$38.94	$39.64	$39.64	500,997
2022-05-12	$38.77	$39.17	$38.18	$38.89	$38.89	832,898
2022-05-11	$39.05	$39.71	$38.75	$38.80	$38.80	998,750
2022-05-10	$40.22	$40.50	$39.40	$39.49	$39.49	1,348,136
2022-05-09	$40.85	$41.05	$39.40	$39.89	$39.89	1,126,692
2022-05-06	$40.84	$41.39	$40.50	$40.89	$40.89	939,302
2022-05-05	$40.17	$41.06	$40.08	$40.71	$40.71	773,115
2022-05-04	$40.10	$40.73	$39.55	$40.48	$40.48	622,660
2022-05-03	$40.00	$40.46	$39.85	$39.88	$39.88	664,903
2022-05-02	$39.81	$40.34	$39.59	$40.03	$40.03	563,522
2022-04-29	$40.40	$40.72	$39.85	$39.98	$39.98	635,585
2022-04-28	$40.50	$40.70	$39.79	$40.36	$40.36	543,626
2022-04-27	$39.93	$40.99	$39.93	$40.45	$40.45	1,127,435
2022-04-26	$40.83	$41.98	$40.12	$40.21	$40.21	660,868
2022-04-25	$41.00	$41.14	$40.48	$41.06	$41.06	755,438
2022-04-22	$40.38	$41.45	$40.31	$41.14	$41.14	1,244,172
2022-04-21	$42.14	$42.15	$41.23	$41.32	$41.32	816,146
2022-04-20	$42.36	$42.56	$41.80	$42.00	$42.00	717,672
2022-04-19	$42.42	$43.00	$42.19	$42.28	$42.28	706,981
2022-04-18	$42.85	$43.35	$42.31	$42.48	$42.48	852,020
2022-04-14	$43.14	$43.53	$42.66	$43.17	$43.17	1,114,541
2022-04-13	$42.20	$43.14	$42.20	$43.07	$43.07	1,291,709
2022-04-12	$42.05	$42.63	$42.00	$42.14	$42.14	942,088
2022-04-11	$42.17	$42.61	$41.70	$42.01	$42.01	1,042,710
2022-04-08	$42.91	$43.23	$42.06	$42.09	$42.09	1,146,025
2022-04-07	$41.15	$43.19	$41.01	$43.13	$43.13	2,407,999
2022-04-06	$40.12	$40.17	$39.66	$40.04	$40.04	1,096,143
2022-04-05	$40.10	$40.66	$40.03	$40.26	$40.26	777,735
2022-04-04	$40.31	$40.33	$39.18	$40.05	$40.05	974,593
2022-04-01	$39.35	$40.21	$38.76	$40.20	$40.20	1,062,293
2022-03-31	$39.01	$39.47	$38.74	$39.35	$39.35	740,104
2022-03-30	$38.49	$39.00	$38.28	$39.00	$39.00	612,255
2022-03-29	$38.68	$39.03	$38.00	$38.44	$38.44	966,625
2022-03-28	$39.67	$39.91	$38.84	$38.93	$38.93	734,217
2022-03-25	$39.90	$40.20	$39.40	$39.75	$39.75	539,894
2022-03-24	$39.05	$40.16	$39.00	$39.90	$39.90	715,899
2022-03-23	$40.24	$40.77	$38.98	$39.17	$39.17	990,479
2022-03-22	$39.62	$40.20	$38.88	$40.15	$40.15	1,102,410
2022-03-21	$39.37	$40.20	$39.03	$39.60	$39.60	972,550
2022-03-18	$39.11	$39.47	$38.90	$39.27	$39.27	1,728,422
2022-03-17	$38.00	$39.18	$37.97	$38.98	$38.98	1,441,405
2022-03-16	$38.00	$38.42	$37.22	$37.92	$37.92	858,177
2022-03-15	$38.19	$38.19	$37.57	$37.78	$37.78	752,792
2022-03-14	$38.65	$39.14	$37.95	$38.13	$38.13	817,676
2022-03-11	$37.76	$39.09	$37.56	$38.78	$38.78	1,583,801
2022-03-10	$37.67	$38.29	$37.65	$37.83	$37.83	1,265,403
2022-03-09	$38.76	$39.02	$37.41	$37.85	$37.85	1,189,565
2022-03-08	$40.21	$40.75	$38.53	$38.60	$38.60	2,065,169
2022-03-07	$39.40	$40.74	$39.19	$40.69	$40.69	2,245,371
2022-03-04	$39.34	$39.41	$38.50	$39.23	$39.23	1,335,066
2022-03-03	$39.75	$40.00	$39.16	$39.44	$39.44	1,020,902
2022-03-02	$39.23	$39.73	$38.82	$39.70	$39.70	1,593,024
2022-03-01	$38.89	$39.64	$38.77	$39.52	$39.52	1,478,057
2022-02-28	$37.36	$38.77	$37.20	$38.75	$38.75	3,137,202
2022-02-25	$37.00	$37.17	$36.20	$36.98	$36.98	1,072,229
2022-02-24	$35.63	$37.16	$35.47	$37.00	$37.00	1,138,760
2022-02-23	$37.00	$37.45	$36.09	$36.59	$36.59	1,131,216
2022-02-22	$36.77	$37.57	$36.03	$37.05	$37.05	1,144,336
2022-02-18	$37.48	$38.04	$36.55	$36.77	$36.77	1,632,544
2022-02-17	$37.95	$38.14	$37.08	$37.49	$37.49	1,338,720
2022-02-16	$37.57	$38.05	$37.20	$37.68	$37.68	1,857,005
2022-02-15	$37.15	$37.85	$37.15	$37.50	$37.50	2,751,689
2022-02-14	$38.11	$38.60	$35.79	$36.89	$36.89	4,651,161
2022-02-11	$38.21	$39.55	$38.07	$39.08	$39.08	1,563,022
2022-02-10	$37.87	$38.42	$37.87	$38.03	$38.03	1,044,960
2022-02-09	$38.53	$38.59	$38.00	$38.20	$38.20	521,169
2022-02-08	$37.66	$38.37	$37.51	$38.05	$38.05	1,561,995
2022-02-07	$37.05	$37.47	$36.85	$36.98	$36.98	613,124
2022-02-04	$37.50	$37.50	$36.84	$37.05	$37.05	1,597,088
2022-02-03	$38.37	$38.41	$37.65	$38.04	$38.04	1,232,379
2022-02-02	$38.56	$38.67	$37.72	$38.11	$38.11	1,372,367
2022-02-01	$38.46	$38.98	$37.74	$38.74	$38.74	1,236,591
2022-01-31	$38.14	$38.60	$37.76	$38.59	$38.59	1,214,387
2022-01-28	$38.07	$38.49	$37.34	$38.44	$38.44	1,740,320
2022-01-27	$37.33	$38.52	$37.11	$38.02	$38.02	1,170,527
2022-01-26	$36.65	$38.41	$36.30	$37.43	$37.43	3,692,522
2022-01-25	$38.50	$38.90	$36.50	$36.65	$36.65	8,411,286
2022-01-24	$43.03	$45.18	$42.50	$45.00	$45.00	976,359
2022-01-21	$43.86	$44.24	$42.93	$42.93	$42.93	802,393
2022-01-20	$44.00	$44.42	$43.50	$43.84	$43.84	685,099
2022-01-19	$43.06	$44.44	$42.59	$43.89	$43.89	598,735
2022-01-18	$43.00	$43.75	$42.50	$42.93	$42.93	741,043
2022-01-14	$43.63	$44.30	$42.89	$42.98	$42.98	1,289,527
2022-01-13	$43.95	$44.26	$43.57	$43.70	$43.70	522,916
2022-01-12	$45.51	$45.80	$43.94	$43.94	$43.94	1,128,898
2022-01-11	$46.00	$46.06	$44.70	$45.08	$45.08	851,369
2022-01-10	$44.27	$46.13	$44.25	$46.01	$46.01	1,097,512
2022-01-07	$45.23	$45.67	$44.07	$44.43	$44.43	1,294,169
2022-01-06	$45.39	$45.91	$45.00	$45.50	$45.50	246,736
2022-01-05	$46.25	$46.58	$45.58	$45.58	$45.58	302,282
2022-01-04	$46.77	$46.91	$46.08	$46.39	$46.39	1,408,866
2022-01-03	$46.92	$46.99	$46.35	$46.50	$46.50	1,102,941
2021-12-31	$46.30	$46.84	$46.17	$46.76	$46.76	220,317
2021-12-30	$46.99	$47.35	$46.12	$46.34	$46.34	202,372
2021-12-29	$46.81	$46.90	$46.37	$46.86	$46.86	141,834
2021-12-28	$46.08	$46.72	$46.00	$46.68	$46.68	148,885
2021-12-27	$45.80	$46.37	$45.59	$46.11	$46.11	232,772
2021-12-23	$45.82	$46.27	$45.64	$45.88	$45.88	187,542
2021-12-22	$46.74	$47.06	$44.31	$45.82	$45.82	524,816
2021-12-21	$46.61	$47.00	$46.40	$46.79	$46.79	257,046
2021-12-20	$46.15	$46.78	$45.55	$46.63	$46.63	595,004
2021-12-17	$45.50	$46.49	$45.13	$46.15	$46.15	1,564,027
2021-12-16	$43.70	$45.92	$43.34	$45.48	$45.48	1,234,909
2021-12-15	$43.69	$43.75	$43.09	$43.54	$43.54	453,133
2021-12-14	$43.31	$43.86	$43.06	$43.75	$43.75	528,143
2021-12-13	$42.34	$43.24	$42.34	$42.77	$42.77	294,016
2021-12-10	$42.50	$42.65	$42.36	$42.59	$42.59	313,403
2021-12-09	$42.59	$42.86	$42.48	$42.54	$42.54	311,615
2021-12-08	$43.64	$43.73	$42.75	$42.82	$42.82	221,265
2021-12-07	$43.80	$43.84	$43.42	$43.46	$43.46	447,510
2021-12-06	$43.51	$43.91	$43.23	$43.74	$43.74	352,609
2021-12-03	$43.32	$43.32	$42.69	$43.17	$43.17	361,817
2021-12-02	$42.83	$43.54	$42.55	$43.30	$43.30	340,030
2021-12-01	$42.30	$43.27	$42.10	$42.48	$42.48	804,757
2021-11-30	$42.45	$42.80	$42.00	$42.04	$42.04	662,524
2021-11-29	$43.23	$43.46	$42.51	$42.65	$42.65	406,460
2021-11-26	$43.31	$43.72	$42.80	$43.26	$43.26	369,165
2021-11-24	$43.33	$44.12	$43.11	$44.03	$44.03	157,909
2021-11-23	$43.40	$43.68	$43.29	$43.50	$43.50	282,275
2021-11-22	$43.00	$43.62	$43.00	$43.35	$43.35	382,860
2021-11-19	$42.71	$43.24	$42.37	$42.87	$42.87	732,502
2021-11-18	$44.11	$44.27	$42.90	$42.94	$42.94	473,525
2021-11-17	$43.86	$44.79	$43.76	$44.07	$44.07	524,439
2021-11-16	$43.54	$44.06	$43.54	$43.83	$43.83	537,597
2021-11-15	$43.85	$43.85	$43.00	$43.60	$43.60	347,979
2021-11-12	$43.53	$43.79	$43.27	$43.64	$43.64	237,625
2021-11-11	$44.14	$44.20	$43.22	$43.47	$43.47	421,190
2021-11-10	$43.83	$44.55	$43.83	$44.26	$44.26	264,757
2021-11-09	$45.00	$45.21	$43.74	$43.78	$43.78	442,349
2021-11-08	$46.00	$46.00	$44.94	$45.08	$45.08	475,581
2021-11-05	$45.68	$46.00	$45.01	$45.87	$45.87	682,170
2021-11-04	$44.90	$45.50	$44.71	$45.23	$45.23	372,292
2021-11-03	$44.52	$45.00	$44.27	$44.90	$44.90	638,530
2021-11-02	$44.84	$45.00	$44.40	$44.52	$44.52	515,848
2021-11-01	$43.94	$44.57	$43.80	$44.55	$44.55	377,332
2021-10-29	$43.74	$44.24	$43.65	$44.01	$44.01	424,430
2021-10-28	$43.73	$45.15	$43.53	$43.65	$43.65	833,799
2021-10-27	$43.41	$43.60	$42.67	$43.22	$43.22	541,575
2021-10-26	$43.20	$44.06	$42.05	$42.05	$42.05	559,296
2021-10-25	$43.68	$44.00	$43.32	$43.81	$43.81	704,739
2021-10-22	$44.25	$44.56	$44.06	$44.33	$44.33	237,696
2021-10-21	$44.08	$44.49	$43.08	$44.25	$44.25	669,661
2021-10-20	$44.06	$44.50	$43.99	$44.09	$44.09	313,344
2021-10-19	$43.90	$44.31	$43.90	$44.03	$44.03	309,926
2021-10-18	$43.58	$44.24	$43.36	$43.90	$43.90	397,159
2021-10-15	$44.23	$44.53	$43.83	$43.90	$43.90	370,962
2021-10-14	$43.82	$43.91	$43.50	$43.73	$43.73	452,077
2021-10-13	$43.65	$44.05	$43.40	$43.67	$43.67	173,948
2021-10-12	$43.30	$43.95	$43.27	$43.64	$43.64	198,649
2021-10-11	$43.50	$43.70	$43.39	$43.41	$43.41	153,890
2021-10-08	$42.46	$45.00	$42.46	$43.50	$43.50	377,051
2021-10-07	$42.50	$43.01	$42.50	$42.71	$42.71	273,612
2021-10-06	$41.10	$42.92	$40.84	$42.43	$42.43	506,128
2021-10-05	$42.62	$42.65	$41.28	$41.41	$41.41	760,921
2021-10-04	$42.47	$43.02	$42.45	$42.66	$42.66	295,541
2021-10-01	$43.76	$43.83	$42.21	$42.55	$42.55	593,928
2021-09-30	$43.50	$43.72	$43.30	$43.55	$43.55	415,807
2021-09-29	$43.00	$43.56	$42.90	$43.44	$43.44	303,875
2021-09-28	$43.00	$43.58	$42.73	$42.84	$42.84	436,049
2021-09-27	$42.96	$43.88	$42.72	$43.05	$43.05	716,309
2021-09-24	$41.34	$42.70	$41.31	$42.66	$42.66	875,125
2021-09-23	$41.62	$41.77	$40.59	$41.40	$41.40	1,009,780
2021-09-22	$42.25	$42.51	$40.98	$41.32	$41.32	1,340,811
2021-09-21	$41.78	$42.19	$41.50	$41.99	$41.99	693,680
2021-09-20	$41.31	$43.14	$40.97	$41.77	$41.77	950,852
2021-09-17	$41.37	$41.72	$41.15	$41.44	$41.44	1,319,008
2021-09-16	$41.35	$41.37	$40.95	$41.22	$41.22	377,399
2021-09-15	$41.24	$41.51	$40.91	$41.25	$41.25	440,620
2021-09-14	$41.77	$41.80	$41.30	$41.38	$41.38	331,475
2021-09-13	$42.62	$42.72	$41.79	$41.80	$41.80	615,629
2021-09-10	$43.15	$43.25	$42.36	$42.38	$42.38	251,623
2021-09-09	$43.23	$43.37	$43.00	$43.07	$43.07	695,306
2021-09-08	$43.06	$43.32	$43.00	$43.28	$43.28	263,542
2021-09-07	$43.34	$43.66	$43.05	$43.14	$43.14	362,444
2021-09-03	$43.25	$43.56	$42.81	$43.46	$43.46	331,677
2021-09-02	$43.00	$43.52	$42.52	$43.35	$43.35	1,320,624
2021-09-01	$41.71	$43.14	$41.51	$42.92	$42.92	1,399,595
2021-08-31	$41.39	$41.75	$41.24	$41.52	$41.52	311,710
2021-08-30	$41.63	$41.70	$41.43	$41.50	$41.50	203,335
2021-08-27	$41.34	$41.76	$41.20	$41.44	$41.44	547,426
2021-08-26	$41.14	$42.07	$41.14	$41.33	$41.33	348,468
2021-08-25	$42.92	$43.30	$39.85	$41.30	$41.30	1,460,688
2021-08-24	$42.78	$43.08	$42.69	$42.92	$42.92	268,519
2021-08-23	$42.50	$42.78	$42.24	$42.71	$42.71	270,698
2021-08-20	$42.01	$42.67	$42.00	$42.47	$42.47	383,835
2021-08-19	$42.32	$42.33	$41.77	$42.02	$42.02	475,609
2021-08-18	$42.11	$42.53	$42.02	$42.32	$42.32	557,425
2021-08-17	$42.40	$42.41	$41.84	$42.11	$42.11	606,051
2021-08-16	$42.56	$42.91	$41.84	$42.47	$42.47	1,013,667
2021-08-13	$44.70	$44.72	$41.92	$42.82	$42.82	1,773,113
2021-08-12	$46.35	$46.45	$43.50	$44.47	$44.47	2,301,620
2021-08-11	$46.35	$46.49	$46.17	$46.37	$46.37	310,493
2021-08-10	$46.32	$46.53	$46.26	$46.30	$46.30	615,229
2021-08-09	$46.21	$46.62	$46.21	$46.40	$46.40	714,523
2021-08-06	$46.81	$46.81	$46.39	$46.40	$46.40	529,328
2021-08-05	$46.55	$46.70	$46.25	$46.63	$46.63	437,156
2021-08-04	$46.80	$46.90	$46.15	$46.53	$46.53	1,164,548
2021-08-03	$47.15	$47.18	$46.76	$47.14	$47.14	590,929
2021-08-02	$47.04	$47.50	$47.04	$47.20	$47.20	451,736
2021-07-30	$46.91	$47.23	$46.88	$47.18	$47.18	417,570
2021-07-29	$47.25	$47.25	$46.89	$46.92	$46.92	464,938
2021-07-28	$47.36	$47.36	$46.76	$47.14	$47.14	410,462
2021-07-27	$47.20	$47.30	$46.72	$46.80	$46.80	1,022,361
2021-07-26	$47.93	$48.02	$47.21	$47.35	$47.35	577,744
2021-07-23	$47.90	$48.07	$47.79	$48.00	$48.00	392,451
2021-07-22	$47.70	$48.04	$47.68	$47.90	$47.90	282,189
2021-07-21	$47.80	$47.99	$47.48	$47.69	$47.69	627,731
2021-07-20	$48.00	$48.25	$47.50	$47.80	$47.80	1,224,085
2021-07-19	$47.75	$48.34	$47.66	$48.12	$48.12	519,466
2021-07-16	$48.13	$48.42	$47.86	$48.01	$48.01	375,677
2021-07-15	$47.23	$47.82	$47.19	$47.82	$47.82	358,861
2021-07-14	$47.21	$47.32	$47.10	$47.26	$47.26	378,915
2021-07-13	$47.12	$47.31	$47.02	$47.15	$47.15	657,984
2021-07-12	$47.48	$47.63	$47.24	$47.30	$47.30	407,739
2021-07-09	$47.72	$47.83	$47.25	$47.48	$47.48	612,418
2021-07-08	$48.01	$48.07	$47.54	$47.66	$47.66	949,848
2021-07-07	$48.19	$48.43	$48.19	$48.25	$48.25	296,572
2021-07-06	$48.19	$48.31	$48.19	$48.22	$48.22	519,954
2021-07-02	$48.35	$48.35	$48.22	$48.30	$48.30	147,996
2021-07-01	$48.41	$48.48	$48.13	$48.34	$48.34	294,839
2021-06-30	$48.17	$48.34	$48.10	$48.29	$48.29	380,611
2021-06-29	$48.00	$48.19	$47.93	$48.13	$48.13	668,555
2021-06-28	$48.07	$48.19	$48.00	$48.01	$48.01	477,204
2021-06-25	$48.28	$48.33	$47.95	$48.09	$48.09	1,154,899
2021-06-24	$48.39	$48.44	$48.18	$48.34	$48.34	419,975
2021-06-23	$48.21	$48.42	$48.10	$48.31	$48.31	281,597
2021-06-22	$48.02	$48.44	$47.95	$48.31	$48.31	463,055
2021-06-21	$48.62	$48.62	$48.12	$48.16	$48.16	1,032,697
2021-06-18	$48.52	$48.70	$48.44	$48.63	$48.63	1,463,630
2021-06-17	$49.25	$49.25	$48.69	$48.86	$48.86	880,815
2021-06-16	$49.35	$49.35	$49.07	$49.20	$49.20	646,183
2021-06-15	$49.75	$49.75	$49.24	$49.34	$49.34	628,521
2021-06-14	$49.50	$49.84	$49.26	$49.70	$49.70	680,884
2021-06-11	$49.00	$49.59	$48.96	$49.51	$49.51	823,096
2021-06-10	$48.72	$49.05	$48.56	$48.98	$48.98	1,294,590
2021-06-09	$48.61	$48.82	$48.49	$48.58	$48.58	582,790
2021-06-08	$48.85	$48.92	$48.57	$48.61	$48.61	323,088
2021-06-07	$48.61	$48.79	$48.55	$48.79	$48.79	533,172
2021-06-04	$48.60	$48.67	$48.55	$48.66	$48.66	313,188
2021-06-03	$48.53	$48.64	$48.51	$48.59	$48.59	412,760
2021-06-02	$48.50	$48.60	$48.42	$48.60	$48.60	601,393
2021-06-01	$48.50	$48.50	$48.45	$48.50	$48.50	585,379
2021-05-28	$48.32	$48.46	$48.24	$48.45	$48.45	200,936
2021-05-27	$48.50	$48.50	$48.15	$48.35	$48.35	415,987
2021-05-26	$48.00	$48.29	$47.79	$48.27	$48.27	916,470
2021-05-25	$47.80	$47.96	$47.80	$47.87	$47.87	513,400
2021-05-24	$48.00	$48.00	$47.82	$47.82	$47.82	529,449
2021-05-21	$47.85	$47.93	$47.70	$47.93	$47.93	231,653
2021-05-20	$47.53	$47.71	$47.43	$47.70	$47.70	197,389
2021-05-19	$47.10	$47.60	$47.10	$47.56	$47.56	323,266
2021-05-18	$47.17	$47.35	$47.13	$47.20	$47.20	287,288
2021-05-17	$47.19	$47.35	$47.05	$47.21	$47.21	854,485
2021-05-14	$47.47	$47.48	$47.11	$47.35	$47.35	264,705
2021-05-13	$46.88	$47.30	$46.88	$47.29	$47.29	386,620
2021-05-12	$47.05	$47.20	$46.99	$47.10	$47.10	372,648
2021-05-11	$46.99	$47.29	$46.97	$47.27	$47.27	642,808
2021-05-10	$47.06	$47.59	$46.92	$47.31	$47.31	683,151
2021-05-07	$47.01	$47.04	$46.88	$47.00	$47.00	641,983
2021-05-06	$46.85	$47.17	$46.63	$47.17	$47.17	635,822
2021-05-05	$46.99	$47.04	$46.70	$46.89	$46.89	630,600
2021-05-04	$46.67	$47.10	$46.55	$47.09	$47.09	1,196,946
2021-05-03	$46.70	$46.88	$46.33	$46.80	$46.80	1,382,705
2021-04-30	$47.07	$47.19	$46.36	$46.72	$46.72	1,125,452
2021-04-29	$47.50	$47.59	$47.05	$47.07	$47.07	645,964
2021-04-28	$47.31	$47.69	$47.31	$47.56	$47.56	452,560
2021-04-27	$47.84	$48.25	$47.41	$47.60	$47.60	1,917,214
2021-04-26	$48.75	$48.75	$48.41	$48.47	$48.47	799,620
2021-04-23	$48.75	$48.75	$48.53	$48.60	$48.60	518,447
2021-04-22	$48.56	$48.70	$48.46	$48.64	$48.64	409,757
2021-04-21	$48.21	$48.70	$48.08	$48.61	$48.61	471,111
2021-04-20	$48.47	$48.49	$48.30	$48.30	$48.30	654,981
2021-04-19	$48.50	$48.77	$48.44	$48.59	$48.59	760,454
2021-04-16	$48.37	$48.63	$48.26	$48.53	$48.53	549,238
2021-04-15	$47.98	$48.32	$47.95	$48.30	$48.30	411,240
2021-04-14	$48.05	$48.16	$47.83	$47.84	$47.84	467,044
2021-04-13	$47.78	$48.04	$47.60	$47.90	$47.90	536,880
2021-04-12	$47.75	$47.84	$47.64	$47.84	$47.84	357,335
2021-04-09	$47.50	$47.75	$47.47	$47.74	$47.74	540,645
2021-04-08	$47.50	$47.75	$47.50	$47.71	$47.71	454,284
2021-04-07	$47.59	$47.60	$47.46	$47.51	$47.51	722,803
2021-04-06	$47.63	$47.65	$47.42	$47.59	$47.59	768,818
2021-04-05	$47.36	$47.67	$47.21	$47.42	$47.42	1,125,164
2021-04-01	$47.29	$47.38	$47.06	$47.19	$47.19	672,346
2021-03-31	$47.25	$47.40	$46.96	$46.96	$46.96	713,111
2021-03-30	$47.21	$47.33	$47.10	$47.29	$47.29	468,573
2021-03-29	$47.20	$47.38	$47.18	$47.24	$47.24	466,081
2021-03-26	$47.25	$47.28	$47.06	$47.23	$47.23	537,354
2021-03-25	$46.90	$47.27	$46.89	$47.10	$47.10	786,482
2021-03-24	$47.42	$47.52	$46.98	$46.99	$46.99	904,642
2021-03-23	$47.47	$47.50	$47.22	$47.25	$47.25	597,148
2021-03-22	$46.76	$47.52	$46.76	$47.42	$47.42	1,558,543
2021-03-19	$46.94	$47.22	$46.61	$46.61	$46.61	1,483,691
2021-03-18	$47.02	$47.25	$46.91	$47.05	$47.05	514,772
2021-03-17	$47.17	$47.44	$47.12	$47.22	$47.22	670,941
2021-03-16	$47.52	$47.52	$47.04	$47.18	$47.18	496,310
2021-03-15	$47.20	$47.52	$47.10	$47.52	$47.52	838,964
2021-03-12	$47.00	$47.17	$46.71	$47.16	$47.16	539,169
2021-03-11	$46.76	$47.01	$46.51	$47.00	$47.00	631,365
2021-03-10	$46.82	$46.98	$46.57	$46.80	$46.80	1,770,227
2021-03-09	$46.22	$46.97	$46.22	$46.54	$46.54	1,972,601
2021-03-08	$51.33	$51.39	$50.49	$50.56	$45.66	2,283,126
2021-03-05	$51.53	$51.87	$50.88	$51.06	$46.11	1,596,833
2021-03-04	$51.85	$52.00	$51.23	$51.25	$46.28	1,548,031
2021-03-03	$51.51	$52.17	$51.51	$51.84	$46.81	1,293,141
2021-03-02	$51.75	$51.81	$51.32	$51.38	$46.40	1,217,342
2021-03-01	$51.69	$52.08	$51.65	$51.82	$46.79	674,431
2021-02-26	$51.54	$52.09	$51.27	$51.27	$46.30	1,044,839
2021-02-25	$51.78	$52.03	$51.20	$51.57	$46.57	857,222
2021-02-24	$52.14	$52.14	$51.48	$51.70	$46.68	974,257
2021-02-23	$52.20	$52.32	$51.52	$52.00	$46.96	707,637
2021-02-22	$52.21	$52.60	$52.13	$52.36	$47.28	1,101,199
2021-02-19	$51.87	$52.40	$51.51	$52.40	$47.32	1,062,111
2021-02-18	$51.90	$52.05	$50.86	$51.98	$46.94	1,630,604
2021-02-17	$52.37	$52.39	$51.70	$52.00	$46.96	1,362,160
2021-02-16	$52.60	$52.65	$52.17	$52.17	$47.11	491,494
2021-02-12	$52.25	$52.50	$52.24	$52.36	$47.28	1,385,692
2021-02-11	$52.37	$52.58	$52.05	$52.25	$47.18	750,166
2021-02-10	$52.46	$52.49	$52.28	$52.41	$47.33	631,841
2021-02-09	$52.49	$52.80	$52.43	$52.47	$47.38	540,341
2021-02-08	$53.08	$53.08	$52.30	$52.47	$47.38	1,467,022
2021-02-05	$53.13	$53.16	$52.72	$52.75	$47.63	595,550
2021-02-04	$52.91	$53.34	$52.87	$52.94	$47.80	551,476
2021-02-03	$53.00	$53.00	$52.61	$52.85	$47.72	1,609,946
2021-02-02	$52.70	$53.06	$52.65	$53.06	$47.91	748,509
2021-02-01	$52.34	$52.77	$52.30	$52.56	$47.46	1,223,478
2021-01-29	$52.30	$52.42	$51.90	$52.04	$46.99	2,065,891
2021-01-28	$52.05	$52.39	$52.02	$52.34	$47.26	1,027,151
2021-01-27	$52.45	$52.80	$51.79	$51.94	$46.90	2,001,779
2021-01-26	$52.65	$52.72	$52.45	$52.45	$47.36	1,030,476
2021-01-25	$52.50	$52.76	$52.40	$52.48	$47.39	1,061,878
2021-01-22	$52.71	$52.85	$52.50	$52.51	$47.42	1,402,153
2021-01-21	$52.70	$52.97	$52.65	$52.76	$47.64	1,427,112
2021-01-20	$52.83	$53.01	$52.66	$52.83	$47.70	1,322,605
2021-01-19	$52.70	$52.87	$52.44	$52.83	$47.70	1,716,060
2021-01-15	$52.80	$52.80	$52.44	$52.46	$47.37	2,596,092
2021-01-14	$53.34	$53.53	$52.71	$52.71	$47.60	2,752,517
2021-01-13	$52.88	$53.03	$52.75	$52.90	$47.77	2,132,511
2021-01-12	$52.67	$52.93	$52.67	$52.89	$47.76	1,940,490
2021-01-11	$52.80	$53.00	$52.52	$52.70	$47.59	808,287
2021-01-08	$53.20	$53.27	$52.76	$52.79	$47.67	1,661,780
2021-01-07	$52.50	$53.33	$52.50	$53.13	$47.98	3,474,769
2021-01-06	$52.80	$53.02	$52.03	$52.92	$47.79	3,254,055
2021-01-05	$52.59	$52.85	$52.45	$52.54	$47.44	2,073,537
2021-01-04	$52.85	$53.00	$52.38	$52.57	$47.47	3,591,429
2020-12-31	$52.71	$53.02	$52.64	$52.85	$47.72	1,096,564
2020-12-30	$52.97	$53.06	$52.41	$52.66	$47.55	1,272,248
2020-12-29	$52.67	$52.98	$52.55	$52.97	$47.83	1,955,998
2020-12-28	$52.75	$53.02	$52.24	$52.74	$47.62	1,486,014
2020-12-24	$52.83	$52.96	$51.85	$52.85	$47.72	1,186,642
2020-12-23	$53.00	$53.25	$52.53	$52.80	$47.68	1,754,412
2020-12-22	$52.50	$53.21	$52.20	$52.80	$47.68	5,062,250
2020-12-21	$53.06	$53.10	$50.51	$52.77	$47.65	16,776,630
2020-12-18	$42.08	$43.37	$42.03	$42.04	$37.96	3,125,814
2020-12-17	$42.81	$42.99	$41.72	$41.85	$37.79	726,496
2020-12-16	$43.34	$43.46	$42.67	$42.83	$38.67	614,796
2020-12-15	$43.54	$43.84	$43.20	$43.41	$39.20	545,699
2020-12-14	$43.69	$44.10	$42.86	$43.14	$38.95	1,293,383
2020-12-11	$42.75	$44.49	$42.75	$43.65	$39.42	1,919,855
2020-12-10	$41.45	$42.78	$41.33	$42.48	$38.36	1,047,160
2020-12-09	$41.95	$42.56	$41.69	$41.97	$37.90	1,518,121
2020-12-08	$40.81	$41.80	$40.75	$41.78	$37.73	1,278,938
2020-12-07	$39.89	$41.20	$39.52	$41.17	$37.18	932,090
2020-12-04	$38.59	$39.95	$38.59	$39.89	$36.02	419,409
2020-12-03	$38.50	$38.88	$38.12	$38.29	$34.58	308,165
2020-12-02	$38.29	$38.86	$38.04	$38.50	$34.77	349,405
2020-12-01	$37.70	$38.57	$37.63	$38.37	$34.65	433,743
2020-11-30	$37.88	$38.13	$37.22	$37.43	$33.80	536,192
2020-11-27	$38.69	$38.69	$37.72	$38.07	$34.38	186,987
2020-11-25	$38.80	$39.24	$38.48	$38.62	$34.87	728,092
2020-11-24	$38.39	$39.18	$38.29	$38.96	$35.18	458,242
2020-11-23	$37.94	$38.53	$37.65	$38.15	$34.45	539,905
2020-11-20	$37.76	$37.97	$37.35	$37.54	$33.90	597,497
2020-11-19	$37.01	$37.87	$36.52	$37.83	$34.16	463,924
2020-11-18	$38.00	$38.15	$37.23	$37.26	$33.65	550,936
2020-11-17	$36.90	$38.12	$36.90	$37.74	$34.08	485,991
2020-11-16	$36.85	$37.15	$36.46	$37.14	$33.54	645,622
2020-11-13	$35.67	$36.26	$35.56	$36.09	$32.59	712,580
2020-11-12	$35.02	$35.43	$34.64	$35.29	$31.87	687,728
2020-11-11	$35.92	$35.92	$34.90	$35.40	$31.97	786,663
2020-11-10	$35.58	$36.11	$34.94	$35.53	$32.08	717,409
2020-11-09	$35.88	$36.50	$34.44	$35.15	$31.74	915,832
2020-11-06	$34.29	$34.51	$33.50	$33.96	$30.67	385,115
2020-11-05	$34.55	$34.76	$34.02	$34.29	$30.96	541,742
2020-11-04	$33.87	$34.86	$33.50	$34.48	$31.14	829,138
2020-11-03	$34.00	$34.43	$33.71	$34.00	$30.70	507,084
2020-11-02	$32.85	$33.86	$32.85	$33.43	$30.19	671,437
2020-10-30	$32.80	$33.02	$32.15	$32.42	$29.27	609,430
2020-10-29	$33.41	$33.50	$32.44	$32.88	$29.69	889,467
2020-10-28	$34.29	$34.49	$33.40	$33.61	$30.35	966,385
2020-10-27	$35.74	$36.22	$34.44	$34.72	$31.35	1,548,266
2020-10-26	$37.10	$37.17	$35.93	$36.28	$32.76	932,782
2020-10-23	$38.00	$38.40	$37.66	$37.69	$34.03	361,982
2020-10-22	$37.21	$37.95	$36.86	$37.74	$34.08	612,323
2020-10-21	$37.96	$37.99	$37.28	$37.28	$33.66	788,708
2020-10-20	$38.80	$38.88	$37.67	$37.77	$34.11	914,136
2020-10-19	$39.72	$40.08	$38.52	$38.55	$34.81	430,727
2020-10-16	$39.96	$40.13	$39.65	$39.68	$35.83	297,139
2020-10-15	$39.90	$40.17	$39.35	$39.82	$35.96	550,889
2020-10-14	$40.38	$40.97	$40.00	$40.13	$36.24	918,518
2020-10-13	$40.99	$41.23	$40.42	$40.58	$36.64	572,526
2020-10-12	$41.02	$41.54	$40.90	$41.43	$37.41	303,466
2020-10-09	$41.43	$41.63	$40.63	$40.82	$36.86	649,583
2020-10-08	$41.01	$41.24	$40.62	$41.10	$37.11	502,119
2020-10-07	$40.98	$41.14	$40.35	$40.46	$36.53	593,061
2020-10-06	$40.79	$41.31	$40.57	$40.68	$36.73	606,680
2020-10-05	$40.49	$41.08	$40.15	$40.39	$36.47	565,061
2020-10-02	$39.26	$40.31	$38.61	$40.06	$36.17	1,914,883
2020-10-01	$39.94	$40.72	$39.55	$40.10	$36.21	1,374,156
2020-09-30	$40.43	$41.04	$39.68	$39.89	$36.02	696,136
2020-09-29	$41.01	$41.02	$40.33	$40.39	$36.47	431,408
2020-09-28	$41.88	$42.17	$41.07	$41.15	$37.16	324,325
2020-09-25	$40.57	$41.75	$40.51	$41.63	$37.59	571,913
2020-09-24	$40.68	$42.04	$40.41	$40.94	$36.97	1,527,038
2020-09-23	$43.01	$43.09	$40.71	$40.74	$36.79	797,815
2020-09-22	$40.20	$43.47	$40.13	$43.11	$38.93	2,203,037
2020-09-21	$39.72	$40.45	$39.52	$40.19	$36.29	2,177,928
2020-09-18	$40.15	$40.34	$39.79	$40.19	$36.29	1,333,714
2020-09-17	$39.81	$40.29	$39.16	$39.99	$36.11	754,753
2020-09-16	$40.33	$40.90	$40.07	$40.16	$36.26	403,580
2020-09-15	$40.77	$40.99	$39.98	$40.33	$36.42	304,256
2020-09-14	$40.58	$41.26	$40.12	$40.71	$36.76	494,431
2020-09-11	$39.92	$40.70	$39.92	$40.26	$36.35	333,285
2020-09-10	$41.01	$41.43	$39.80	$39.83	$35.97	899,883
2020-09-09	$41.12	$41.49	$40.33	$40.71	$36.76	467,116
2020-09-08	$41.44	$41.68	$40.70	$40.86	$36.90	309,058
2020-09-04	$42.60	$42.69	$41.08	$41.65	$37.61	383,863
2020-09-03	$41.81	$42.57	$41.29	$41.99	$37.92	601,958
2020-09-02	$41.25	$42.03	$41.25	$41.58	$37.55	294,673
2020-09-01	$41.10	$41.69	$40.70	$41.21	$37.21	307,170
2020-08-31	$41.33	$41.92	$41.03	$41.37	$37.36	472,907
2020-08-28	$41.95	$42.29	$41.27	$41.60	$37.56	201,607
2020-08-27	$41.74	$42.14	$41.30	$41.65	$37.61	273,467
2020-08-26	$42.05	$42.12	$41.31	$41.40	$37.38	309,334
2020-08-25	$42.60	$42.89	$42.15	$42.29	$38.19	301,393
2020-08-24	$42.16	$42.43	$41.63	$42.39	$38.28	426,788
2020-08-21	$41.94	$42.17	$41.34	$41.86	$37.80	538,561
2020-08-20	$42.60	$42.84	$42.15	$42.20	$38.11	231,190
2020-08-19	$42.39	$43.50	$42.05	$43.00	$38.83	409,154
2020-08-18	$42.92	$43.01	$42.44	$42.50	$38.38	368,332
2020-08-17	$43.56	$43.77	$42.98	$43.09	$38.91	310,981
2020-08-14	$42.89	$43.83	$42.75	$43.49	$39.27	392,626
2020-08-13	$43.29	$43.86	$43.07	$43.28	$39.08	264,810
2020-08-12	$44.22	$44.60	$43.29	$43.75	$39.51	289,234
2020-08-11	$43.80	$44.63	$43.41	$43.85	$39.60	717,814
2020-08-10	$43.54	$43.99	$42.92	$43.13	$38.95	455,135
2020-08-07	$42.90	$43.68	$42.77	$43.54	$39.32	393,590
2020-08-06	$43.26	$43.45	$42.73	$42.92	$38.76	322,035
2020-08-05	$43.18	$43.43	$41.79	$43.42	$39.21	584,991
2020-08-04	$42.65	$43.65	$42.00	$43.00	$38.83	839,020
2020-08-03	$41.37	$41.63	$40.50	$40.67	$36.72	647,831
2020-07-31	$40.09	$41.30	$39.27	$41.25	$37.25	1,156,974
2020-07-30	$40.25	$41.30	$40.22	$40.45	$36.53	471,964
2020-07-29	$42.66	$42.96	$40.16	$40.78	$36.82	930,666
2020-07-28	$40.61	$43.75	$40.53	$42.70	$38.56	2,834,807
2020-07-27	$37.24	$37.24	$36.48	$36.81	$33.24	439,855
2020-07-24	$38.19	$38.33	$37.12	$37.29	$33.67	283,885
2020-07-23	$38.35	$38.96	$37.90	$38.04	$34.35	493,760
2020-07-22	$37.26	$38.40	$37.25	$38.35	$34.63	513,293
2020-07-21	$37.62	$38.35	$37.38	$37.49	$33.85	530,500
2020-07-20	$37.85	$37.98	$37.25	$37.29	$33.67	413,071
2020-07-17	$38.27	$38.52	$37.88	$38.11	$34.41	625,216
2020-07-16	$38.10	$38.94	$37.59	$38.22	$34.51	701,423
2020-07-15	$37.29	$38.55	$36.66	$38.15	$34.45	837,857
2020-07-14	$35.37	$36.17	$35.06	$36.08	$32.58	770,509
2020-07-13	$36.42	$36.46	$35.47	$35.52	$32.07	440,646
2020-07-10	$35.60	$36.14	$35.36	$36.00	$32.51	475,608
2020-07-09	$36.72	$37.00	$35.41	$35.60	$32.15	737,173
2020-07-08	$37.26	$37.32	$36.36	$36.71	$33.15	698,421
2020-07-07	$38.30	$38.46	$37.06	$37.21	$33.60	721,445
2020-07-06	$39.60	$39.62	$38.57	$38.75	$34.99	595,635
2020-07-02	$39.68	$39.94	$38.69	$38.80	$35.04	525,162
2020-07-01	$39.91	$40.51	$38.93	$39.11	$35.32	585,692
2020-06-30	$40.45	$40.81	$39.50	$39.64	$35.79	774,383
2020-06-29	$39.44	$40.96	$39.30	$40.78	$36.82	609,298
2020-06-26	$40.38	$40.61	$38.85	$38.87	$35.10	1,216,974
2020-06-25	$39.00	$40.61	$38.36	$40.56	$36.63	630,996
2020-06-24	$39.50	$39.81	$38.75	$39.29	$35.48	635,889
2020-06-23	$41.33	$41.45	$39.92	$39.95	$36.07	647,670
2020-06-22	$39.15	$41.06	$38.49	$40.99	$37.01	1,448,360
2020-06-19	$41.13	$41.28	$39.00	$39.05	$35.26	1,493,636
2020-06-18	$40.51	$40.95	$40.27	$40.54	$36.61	455,234
2020-06-17	$41.70	$41.91	$40.97	$41.19	$37.19	319,416
2020-06-16	$42.94	$43.00	$40.69	$41.99	$37.92	579,574
2020-06-15	$39.65	$41.81	$39.53	$41.09	$37.10	895,979
2020-06-12	$42.02	$42.10	$39.85	$40.89	$36.92	1,047,209
2020-06-11	$42.59	$42.70	$40.91	$40.94	$36.97	773,999
2020-06-10	$45.88	$45.91	$44.04	$44.17	$39.88	426,279
2020-06-09	$45.13	$46.72	$44.70	$46.15	$41.67	538,751
2020-06-08	$46.19	$47.20	$45.77	$46.02	$41.56	820,099
2020-06-05	$46.86	$47.17	$44.74	$45.46	$41.05	871,208
2020-06-04	$44.51	$45.45	$44.50	$45.26	$40.87	469,219
2020-06-03	$44.45	$45.19	$44.36	$44.66	$40.33	534,505
2020-06-02	$43.81	$44.50	$43.40	$43.66	$39.42	505,844
2020-06-01	$45.50	$45.52	$43.61	$43.65	$39.42	969,774
2020-05-29	$43.56	$44.01	$42.66	$43.85	$39.60	790,348
2020-05-28	$45.43	$45.62	$43.54	$43.69	$39.45	686,882
2020-05-27	$42.32	$44.44	$41.97	$44.42	$40.11	537,454
2020-05-26	$41.39	$41.89	$41.00	$41.30	$37.29	468,682
2020-05-22	$41.13	$41.13	$39.83	$40.19	$36.29	612,310
2020-05-21	$40.63	$41.82	$39.88	$40.79	$36.83	1,095,850
2020-05-20	$40.83	$41.51	$40.34	$40.50	$36.57	856,402
2020-05-19	$40.24	$40.81	$39.95	$40.02	$36.14	2,291,892
2020-05-18	$39.75	$40.82	$39.68	$40.39	$36.47	567,172
2020-05-15	$38.64	$39.61	$38.46	$38.64	$34.89	683,423
2020-05-14	$38.99	$39.16	$37.91	$38.85	$35.08	519,993
2020-05-13	$38.93	$39.92	$38.48	$39.76	$35.90	662,368
2020-05-12	$40.72	$40.84	$39.29	$39.30	$35.49	332,047
2020-05-11	$40.84	$41.19	$39.95	$40.74	$36.79	458,952
2020-05-08	$40.96	$42.14	$40.67	$41.47	$37.45	481,473
2020-05-07	$40.26	$40.48	$39.52	$40.12	$36.23	991,486
2020-05-06	$40.94	$41.05	$39.88	$39.94	$36.07	325,151
2020-05-05	$40.67	$41.92	$40.37	$40.58	$36.64	361,158
2020-05-04	$40.30	$40.90	$39.73	$40.02	$36.14	567,499
2020-05-01	$40.22	$41.34	$39.67	$40.95	$36.98	887,702
2020-04-30	$41.78	$41.78	$40.50	$41.14	$37.15	658,573
2020-04-29	$42.02	$43.90	$39.50	$42.38	$38.27	1,015,824
2020-04-28	$42.53	$43.04	$41.42	$42.24	$38.14	510,536
2020-04-27	$42.07	$42.36	$41.14	$41.54	$37.51	517,006
2020-04-24	$40.36	$41.85	$39.75	$41.76	$37.71	938,453
2020-04-23	$41.09	$41.65	$40.16	$40.44	$36.52	495,338
2020-04-22	$41.77	$41.77	$40.85	$41.25	$37.25	292,835
2020-04-21	$41.22	$42.23	$40.45	$40.68	$36.73	355,790
2020-04-20	$42.59	$43.56	$41.74	$42.21	$38.12	550,448
2020-04-17	$43.49	$43.94	$42.68	$43.55	$39.33	493,322
2020-04-16	$41.13	$42.28	$39.79	$41.92	$37.85	771,619
2020-04-15	$42.56	$42.86	$41.14	$41.30	$37.29	1,095,755
2020-04-14	$43.65	$44.17	$43.09	$43.63	$39.40	585,307
2020-04-13	$42.91	$43.37	$41.92	$42.74	$38.59	460,857
2020-04-09	$44.35	$44.63	$43.20	$43.49	$39.27	533,513
2020-04-08	$42.72	$43.99	$41.57	$43.50	$39.28	419,809
2020-04-07	$45.26	$45.26	$41.80	$41.89	$37.83	503,666
2020-04-06	$42.03	$44.24	$42.03	$43.93	$39.67	483,235
2020-04-03	$41.10	$42.23	$39.82	$40.73	$36.78	631,602
2020-04-02	$39.87	$42.35	$39.43	$41.56	$37.53	436,743
2020-04-01	$40.07	$41.45	$39.62	$40.36	$36.44	416,275
2020-03-31	$42.90	$43.66	$41.15	$41.83	$37.77	591,228
2020-03-30	$41.48	$43.35	$40.03	$43.14	$38.95	539,201
2020-03-27	$41.72	$42.37	$40.37	$40.88	$36.91	773,235
2020-03-26	$38.90	$43.23	$38.32	$42.98	$38.81	1,175,006
2020-03-25	$40.53	$41.08	$37.15	$37.89	$34.21	803,856
2020-03-24	$39.78	$40.94	$37.49	$40.44	$36.52	644,948
2020-03-23	$38.28	$39.56	$34.01	$38.09	$34.39	2,554,385
2020-03-20	$41.01	$41.97	$37.81	$38.62	$34.87	1,654,663
2020-03-19	$38.83	$41.88	$36.03	$40.77	$36.81	1,011,329
2020-03-18	$36.76	$40.35	$35.81	$38.95	$35.17	1,946,107
2020-03-17	$36.01	$39.96	$35.50	$39.65	$35.80	956,500
2020-03-16	$39.36	$41.60	$35.32	$35.59	$32.14	940,576
2020-03-13	$40.35	$43.35	$39.05	$43.25	$39.05	781,706
2020-03-12	$40.18	$41.47	$37.46	$38.11	$34.41	1,038,142
2020-03-11	$44.05	$44.68	$42.52	$43.27	$39.07	1,075,575
2020-03-10	$46.65	$46.80	$44.04	$45.31	$40.91	444,478
2020-03-09	$45.00	$46.47	$44.35	$45.30	$40.91	1,003,508
2020-03-06	$48.38	$49.27	$46.82	$48.53	$43.82	421,947
2020-03-05	$51.47	$51.82	$49.22	$49.87	$45.03	483,886
2020-03-04	$50.96	$52.80	$50.19	$52.74	$47.62	312,629
2020-03-03	$51.06	$52.13	$49.72	$50.26	$45.38	2,292,724
2020-03-02	$49.63	$51.11	$49.22	$50.99	$46.04	607,433
2020-02-28	$49.24	$49.91	$48.20	$49.28	$44.50	781,144
2020-02-27	$50.27	$52.42	$49.78	$50.42	$45.53	797,278
2020-02-26	$51.50	$51.87	$50.64	$50.99	$46.04	357,536
2020-02-25	$52.80	$53.32	$50.74	$51.14	$46.18	858,058
2020-02-24	$52.81	$53.82	$52.45	$52.87	$47.74	761,645
2020-02-21	$54.20	$54.49	$53.10	$54.19	$48.93	387,085
2020-02-20	$53.13	$57.27	$52.80	$54.37	$49.10	981,593
2020-02-19	$53.60	$54.20	$52.87	$53.13	$47.98	417,852
2020-02-18	$56.00	$56.02	$53.21	$53.60	$48.40	682,767
2020-02-14	$55.70	$56.46	$55.45	$55.96	$50.53	460,385
2020-02-13	$54.80	$55.86	$54.80	$55.50	$50.12	419,427
2020-02-12	$54.50	$54.95	$53.85	$54.90	$49.57	1,046,349
2020-02-11	$54.53	$54.96	$53.81	$54.15	$48.90	659,374
2020-02-10	$54.04	$54.45	$53.62	$54.04	$48.80	384,799
2020-02-07	$53.80	$54.45	$53.40	$53.97	$48.73	266,257
2020-02-06	$54.00	$54.64	$53.38	$53.77	$48.55	321,878
2020-02-05	$53.22	$53.73	$52.68	$53.71	$48.50	309,897
2020-02-04	$52.02	$53.05	$51.98	$52.89	$47.76	239,257
2020-02-03	$52.10	$52.46	$51.39	$51.51	$46.51	416,178
2020-01-31	$52.75	$53.02	$51.89	$52.07	$47.02	339,701
2020-01-30	$52.41	$53.19	$52.26	$52.83	$47.70	336,907
2020-01-29	$53.48	$53.54	$52.61	$52.80	$47.68	369,385
2020-01-28	$53.11	$53.77	$52.92	$53.29	$48.12	309,671
2020-01-27	$50.90	$53.60	$50.76	$52.86	$47.73	818,451
2020-01-24	$52.00	$52.00	$51.15	$51.58	$46.58	345,988
2020-01-23	$51.84	$52.03	$51.49	$51.70	$46.68	602,221
2020-01-22	$51.63	$52.08	$51.21	$51.77	$46.75	535,307
2020-01-21	$53.11	$53.15	$51.20	$51.54	$46.54	737,986
2020-01-17	$53.63	$53.68	$52.93	$53.13	$47.98	856,056
2020-01-16	$53.57	$53.99	$53.01	$53.40	$48.22	381,743
2020-01-15	$52.88	$53.40	$52.63	$53.16	$48.00	1,832,465
2020-01-14	$53.42	$53.61	$52.81	$52.88	$47.75	552,032
2020-01-13	$52.52	$53.79	$52.21	$53.47	$48.28	840,888
2020-01-10	$52.68	$53.36	$52.03	$52.25	$47.18	741,935
2020-01-09	$52.52	$52.94	$52.00	$52.68	$47.57	981,431
2020-01-08	$51.91	$53.75	$51.80	$52.44	$47.35	1,737,131
2020-01-07	$50.31	$52.51	$50.15	$52.16	$47.10	1,225,479
2020-01-06	$49.67	$49.67	$48.48	$48.90	$44.16	762,096
2020-01-03	$46.46	$48.83	$46.46	$48.79	$44.06	793,558
2020-01-02	$45.94	$46.87	$45.76	$46.87	$42.32	312,299
2019-12-31	$45.40	$46.32	$45.32	$45.66	$41.23	515,611
2019-12-30	$45.08	$45.54	$44.75	$45.50	$41.09	335,208
2019-12-27	$45.16	$45.39	$44.84	$45.09	$40.72	242,319
2019-12-26	$45.53	$45.82	$45.03	$45.14	$40.76	224,349
2019-12-24	$46.12	$46.12	$45.56	$45.58	$41.16	89,100
2019-12-23	$45.94	$46.22	$45.45	$45.97	$41.51	458,593
2019-12-20	$45.46	$45.95	$45.19	$45.68	$41.25	824,422
2019-12-19	$45.71	$45.85	$45.07	$45.33	$40.93	332,766
2019-12-18	$45.29	$45.78	$45.27	$45.71	$41.28	403,462
2019-12-17	$45.25	$45.60	$45.04	$45.29	$40.90	311,439
2019-12-16	$45.08	$45.78	$44.94	$45.26	$40.87	555,411
2019-12-13	$44.79	$45.11	$44.42	$44.91	$40.55	350,969
2019-12-12	$44.12	$44.96	$43.95	$44.68	$40.35	465,028
2019-12-11	$43.68	$44.27	$42.85	$44.08	$39.80	321,430
2019-12-10	$43.49	$44.29	$43.28	$43.83	$39.58	577,369
2019-12-09	$44.21	$44.21	$43.30	$43.43	$39.22	456,280
2019-12-06	$44.47	$44.96	$44.32	$44.41	$40.10	480,990
2019-12-05	$43.88	$44.63	$43.81	$44.22	$39.93	316,988
2019-12-04	$43.69	$44.30	$43.61	$43.62	$39.39	520,792
2019-12-03	$43.55	$43.92	$43.09	$43.41	$39.20	249,009
2019-12-02	$44.44	$44.55	$43.65	$43.75	$39.51	361,263
2019-11-29	$44.13	$44.42	$43.82	$44.20	$39.91	140,957
2019-11-27	$44.35	$44.48	$43.91	$44.34	$40.04	243,842
2019-11-26	$44.52	$44.68	$44.04	$44.18	$39.89	300,674
2019-11-25	$43.18	$44.62	$42.97	$44.45	$40.14	926,634
2019-11-22	$42.58	$43.05	$42.29	$42.88	$38.72	440,695
2019-11-21	$43.24	$43.46	$42.31	$42.43	$38.31	537,982
2019-11-20	$43.45	$44.09	$43.19	$43.25	$39.05	465,819
2019-11-19	$43.90	$44.68	$43.58	$43.60	$39.37	295,698
2019-11-18	$44.05	$44.45	$43.43	$43.86	$39.61	370,140
2019-11-15	$44.01	$44.31	$43.60	$44.11	$39.83	553,525
2019-11-14	$44.51	$44.71	$43.90	$43.95	$39.69	390,849
2019-11-13	$44.91	$44.98	$44.27	$44.64	$40.31	416,625
2019-11-12	$44.86	$45.29	$44.40	$44.95	$40.59	474,696
2019-11-11	$44.50	$45.15	$44.38	$44.64	$40.31	408,705
2019-11-08	$43.50	$44.58	$42.93	$44.53	$40.21	527,694
2019-11-07	$43.74	$43.95	$43.00	$43.35	$39.14	354,715
2019-11-06	$43.52	$43.70	$42.96	$43.33	$39.13	447,351
2019-11-05	$43.50	$43.89	$43.13	$43.38	$39.17	358,961
2019-11-04	$44.63	$44.79	$42.99	$43.37	$39.16	598,488
2019-11-01	$43.45	$44.56	$43.04	$44.33	$40.03	730,694
2019-10-31	$45.09	$45.61	$42.97	$43.23	$39.04	1,247,429
2019-10-30	$42.44	$46.25	$42.00	$45.68	$41.25	1,846,387
2019-10-29	$45.29	$46.40	$45.29	$46.02	$41.56	711,190
2019-10-28	$45.17	$45.72	$44.61	$45.36	$40.96	624,181
2019-10-25	$45.45	$45.45	$44.37	$44.64	$40.31	468,696
2019-10-24	$45.35	$45.78	$44.74	$45.49	$41.08	485,994
2019-10-23	$45.42	$45.72	$44.63	$45.45	$41.04	375,997
2019-10-22	$45.74	$46.45	$45.41	$45.49	$41.08	393,944
2019-10-21	$45.61	$46.36	$45.46	$45.80	$41.36	652,538
2019-10-18	$47.88	$48.09	$45.33	$45.51	$41.09	722,462
2019-10-17	$48.40	$49.16	$47.83	$48.01	$43.35	559,633
2019-10-16	$47.70	$49.60	$47.49	$48.19	$43.51	1,791,789
2019-10-15	$47.61	$48.19	$47.26	$47.68	$43.05	667,805
2019-10-14	$47.99	$48.15	$47.18	$47.39	$42.79	728,333
2019-10-11	$48.28	$48.90	$47.93	$47.95	$43.30	515,117
2019-10-10	$48.05	$48.58	$47.41	$47.71	$43.08	544,121
2019-10-09	$48.56	$48.98	$47.61	$47.89	$43.24	354,969
2019-10-08	$47.80	$48.77	$46.85	$48.14	$43.47	537,951
2019-10-07	$48.60	$48.61	$48.12	$48.14	$43.47	406,296
2019-10-04	$48.33	$48.78	$47.88	$48.60	$43.89	707,254
2019-10-03	$49.50	$49.83	$47.88	$48.33	$43.64	489,304
2019-10-02	$49.45	$49.87	$49.14	$49.66	$44.84	480,524
2019-10-01	$50.79	$51.28	$49.58	$49.87	$45.03	527,922
2019-09-30	$51.12	$51.51	$50.38	$50.51	$45.61	396,725
2019-09-27	$51.70	$51.74	$50.89	$51.18	$46.21	606,796
2019-09-26	$51.48	$52.00	$51.04	$51.55	$46.55	795,972
2019-09-25	$51.73	$51.99	$51.18	$51.60	$46.59	530,878
2019-09-24	$52.02	$52.43	$51.48	$51.59	$46.59	594,254
2019-09-23	$51.48	$51.95	$50.89	$51.76	$46.74	421,575
2019-09-20	$52.13	$52.56	$51.40	$51.50	$46.50	1,139,800
2019-09-19	$51.65	$52.43	$51.17	$52.04	$46.99	531,182
2019-09-18	$52.65	$52.84	$51.13	$51.65	$46.64	490,264
2019-09-17	$51.61	$52.66	$51.21	$52.55	$47.45	430,801
2019-09-16	$51.15	$52.80	$50.96	$51.68	$46.67	534,995
2019-09-13	$51.18	$51.84	$50.21	$51.06	$46.11	500,162
2019-09-12	$49.77	$51.11	$49.52	$50.74	$45.82	513,834
2019-09-11	$48.67	$49.73	$48.42	$49.41	$44.62	876,528
2019-09-10	$50.29	$50.29	$48.32	$48.76	$44.03	573,949
2019-09-09	$51.70	$52.09	$50.41	$50.66	$45.75	424,591
2019-09-06	$52.25	$52.44	$51.26	$51.60	$46.59	508,811
2019-09-05	$50.75	$52.34	$50.69	$52.19	$47.13	666,196
2019-09-04	$52.23	$52.46	$50.28	$50.45	$45.56	410,382
2019-09-03	$51.99	$52.27	$51.33	$51.98	$46.94	372,405
2019-08-30	$52.35	$52.66	$51.93	$52.23	$47.16	379,972
2019-08-29	$51.68	$52.53	$51.48	$52.05	$47.00	887,542
2019-08-28	$50.50	$51.42	$50.35	$51.16	$46.20	465,541
2019-08-27	$50.00	$51.26	$49.54	$50.60	$45.69	1,063,157
2019-08-26	$50.53	$51.11	$49.48	$50.03	$45.18	1,112,305
2019-08-23	$51.41	$52.10	$49.62	$49.85	$45.01	521,281
2019-08-22	$50.98	$51.89	$50.72	$51.52	$46.52	419,413
2019-08-21	$51.04	$51.43	$50.50	$50.98	$46.03	558,023
2019-08-20	$50.44	$51.26	$50.21	$50.69	$45.77	756,701
2019-08-19	$49.73	$50.55	$49.28	$50.44	$45.55	748,221
2019-08-16	$48.82	$49.63	$48.68	$49.30	$44.52	905,382
2019-08-15	$48.53	$48.79	$48.01	$48.55	$43.84	450,505
2019-08-14	$48.51	$48.65	$48.16	$48.42	$43.72	385,559
2019-08-13	$48.61	$49.12	$48.35	$48.80	$44.07	521,424
2019-08-12	$49.71	$49.71	$48.46	$48.66	$43.94	656,582
2019-08-09	$50.80	$50.99	$49.91	$49.91	$45.07	939,568
2019-08-08	$50.12	$50.99	$49.93	$50.92	$45.98	806,897
2019-08-07	$48.66	$50.31	$48.36	$49.93	$45.09	667,342
2019-08-06	$48.55	$49.34	$48.20	$49.05	$44.29	829,226
2019-08-05	$46.18	$48.55	$45.80	$48.32	$43.63	1,282,460
2019-08-02	$48.59	$48.60	$45.98	$46.86	$42.31	1,125,690
2019-08-01	$47.08	$49.74	$46.85	$48.56	$43.85	2,660,703
2019-07-31	$43.53	$43.79	$42.60	$42.72	$38.58	570,218
2019-07-30	$43.21	$43.87	$43.06	$43.48	$39.26	729,407
2019-07-29	$43.17	$43.63	$42.93	$43.20	$39.01	493,439
2019-07-26	$43.78	$44.07	$42.93	$43.39	$39.18	316,764
2019-07-25	$44.10	$44.29	$43.43	$43.74	$39.50	254,458
2019-07-24	$42.92	$44.16	$42.77	$44.06	$39.79	452,347
2019-07-23	$44.56	$44.62	$42.68	$43.00	$38.83	488,665
2019-07-22	$44.58	$44.92	$44.32	$44.38	$40.07	307,521
2019-07-19	$44.11	$44.94	$44.11	$44.51	$40.19	382,497
2019-07-18	$44.31	$44.55	$43.76	$44.10	$39.82	683,623
2019-07-17	$45.19	$45.19	$44.39	$44.92	$40.56	321,593
2019-07-16	$45.57	$45.60	$45.21	$45.36	$40.96	380,812
2019-07-15	$46.24	$46.41	$45.34	$45.69	$41.26	273,710
2019-07-12	$45.95	$46.35	$45.33	$46.21	$41.73	356,416
2019-07-11	$45.49	$46.14	$45.42	$45.83	$41.38	374,671
2019-07-10	$46.25	$46.47	$45.41	$45.41	$41.00	542,340
2019-07-09	$46.16	$46.17	$45.24	$46.10	$41.63	617,289
2019-07-08	$46.72	$46.80	$46.00	$46.24	$41.75	612,444
2019-07-05	$46.11	$46.82	$45.91	$46.82	$42.28	454,806
2019-07-03	$46.21	$46.65	$45.81	$46.30	$41.81	351,208
2019-07-02	$45.23	$46.38	$45.02	$46.17	$41.69	963,475
2019-07-01	$45.00	$45.55	$44.56	$44.99	$40.63	657,630
2019-06-28	$43.90	$44.94	$42.89	$44.77	$40.43	2,494,292
2019-06-27	$42.76	$43.22	$42.35	$43.18	$38.99	526,399
2019-06-26	$42.88	$43.12	$42.55	$42.79	$38.64	289,685
2019-06-25	$42.74	$43.21	$42.68	$42.90	$38.74	380,691
2019-06-24	$42.88	$43.21	$42.47	$42.52	$38.40	328,362
2019-06-21	$42.66	$42.99	$42.33	$42.72	$38.58	1,316,875
2019-06-20	$41.75	$43.02	$41.50	$42.95	$38.78	549,437
2019-06-19	$41.65	$42.18	$41.33	$41.55	$37.52	811,947
2019-06-18	$41.00	$42.02	$40.86	$41.65	$37.61	675,638
2019-06-17	$40.76	$41.04	$39.90	$40.80	$36.84	406,166
2019-06-14	$41.50	$41.74	$40.63	$40.64	$36.70	845,613
2019-06-13	$41.16	$41.74	$40.79	$41.56	$37.53	559,956
2019-06-12	$40.26	$41.05	$40.05	$40.95	$36.98	510,478
2019-06-11	$40.60	$40.76	$39.68	$40.26	$36.35	653,906
2019-06-10	$40.05	$40.86	$39.69	$40.41	$36.49	1,391,448
2019-06-07	$40.67	$40.82	$39.35	$39.47	$35.64	902,419
2019-06-06	$40.19	$40.47	$39.85	$40.32	$36.41	663,584
2019-06-05	$39.89	$40.58	$39.77	$40.34	$36.43	587,203
2019-06-04	$38.72	$39.76	$38.40	$39.68	$35.83	938,887
2019-06-03	$38.52	$38.96	$38.27	$38.53	$34.79	1,216,140
2019-05-31	$37.61	$38.64	$37.53	$38.58	$34.84	952,959
2019-05-30	$37.70	$38.07	$37.41	$37.82	$34.15	578,788
2019-05-29	$37.14	$37.73	$37.01	$37.63	$33.98	376,674
2019-05-28	$37.40	$37.71	$37.13	$37.41	$33.78	390,944
2019-05-24	$37.25	$37.77	$37.17	$37.40	$33.77	309,558
2019-05-23	$37.74	$38.18	$36.67	$36.96	$33.37	721,054
2019-05-22	$37.75	$38.30	$37.75	$37.97	$34.29	521,842
2019-05-21	$36.90	$38.16	$36.90	$38.10	$34.40	789,189
2019-05-20	$36.24	$37.04	$36.24	$36.78	$33.21	396,400
2019-05-17	$36.71	$37.32	$36.29	$36.42	$32.89	473,484
2019-05-16	$36.63	$37.30	$36.57	$36.88	$33.30	870,711
2019-05-15	$36.22	$36.76	$35.97	$36.39	$32.86	440,616
2019-05-14	$37.31	$37.32	$36.46	$36.63	$33.08	543,735
2019-05-13	$37.39	$37.83	$37.10	$37.30	$33.68	880,743
2019-05-10	$37.88	$38.30	$37.67	$38.29	$34.58	355,464
2019-05-09	$37.61	$38.13	$37.38	$37.89	$34.21	522,841
2019-05-08	$37.43	$38.13	$37.40	$37.83	$34.16	609,867
2019-05-07	$36.85	$37.51	$36.67	$37.34	$33.72	701,581
2019-05-06	$36.43	$37.54	$36.43	$37.24	$33.63	612,426
2019-05-03	$36.65	$37.10	$36.42	$37.10	$33.50	578,347
2019-05-02	$37.04	$37.17	$36.05	$36.43	$32.90	585,966
2019-05-01	$36.00	$37.43	$35.88	$37.02	$33.43	3,374,334
2019-04-30	$33.79	$33.95	$33.32	$33.86	$30.58	716,055
2019-04-29	$33.32	$33.76	$33.25	$33.62	$30.36	402,184
2019-04-26	$32.70	$33.31	$32.65	$33.28	$30.05	645,001
2019-04-25	$32.80	$32.84	$32.32	$32.69	$29.52	707,303
2019-04-24	$32.91	$33.64	$32.71	$33.08	$29.87	736,303
2019-04-23	$32.38	$32.99	$32.23	$32.67	$29.50	929,938
2019-04-22	$32.10	$32.35	$31.87	$32.17	$29.05	433,497
2019-04-18	$32.10	$32.34	$31.80	$32.24	$29.11	521,067
2019-04-17	$32.98	$32.98	$31.67	$32.04	$28.93	745,958
2019-04-16	$33.14	$33.28	$32.67	$32.85	$29.66	354,268
2019-04-15	$33.63	$33.85	$33.05	$33.07	$29.86	528,519
2019-04-12	$33.81	$33.92	$33.38	$33.54	$30.29	375,201
2019-04-11	$32.77	$33.71	$32.77	$33.52	$30.27	577,251
2019-04-10	$33.43	$33.43	$32.19	$32.89	$29.70	1,345,409
2019-04-09	$32.15	$33.54	$30.11	$33.54	$30.29	5,068,044
2019-04-08	$34.10	$34.31	$33.94	$34.03	$30.73	1,083,734
2019-04-05	$34.07	$34.30	$33.54	$34.18	$30.86	1,000,476
2019-04-04	$33.99	$34.24	$33.65	$33.91	$30.62	402,825
2019-04-03	$34.57	$34.61	$33.56	$33.86	$30.58	637,995
2019-04-02	$35.22	$35.33	$34.26	$34.36	$31.03	711,236
2019-04-01	$35.79	$36.25	$35.14	$35.29	$31.87	709,798
2019-03-29	$35.21	$35.85	$35.02	$35.53	$32.08	1,018,581
2019-03-28	$34.85	$35.13	$34.17	$34.96	$31.57	802,061
2019-03-27	$34.45	$35.01	$34.15	$34.82	$31.44	750,269
2019-03-26	$34.49	$34.66	$34.17	$34.43	$31.09	660,888
2019-03-25	$33.32	$34.34	$33.32	$34.27	$30.95	735,712
2019-03-22	$34.78	$34.79	$33.34	$33.50	$30.25	636,077
2019-03-21	$34.46	$35.12	$34.42	$35.05	$31.65	996,868
2019-03-20	$34.44	$34.89	$34.13	$34.49	$31.14	789,948
2019-03-19	$34.44	$34.73	$34.27	$34.54	$31.19	734,268
2019-03-18	$33.65	$34.37	$33.60	$34.25	$30.93	558,922
2019-03-15	$34.27	$34.32	$33.50	$33.82	$30.54	2,371,733
2019-03-14	$34.09	$34.97	$34.06	$34.27	$30.95	781,623
2019-03-13	$33.87	$34.49	$33.65	$34.19	$30.87	1,172,284
2019-03-12	$33.48	$34.19	$33.29	$33.79	$30.51	1,462,398
2019-03-11	$32.77	$33.51	$32.20	$33.48	$30.23	1,270,764
2019-03-08	$33.01	$33.10	$32.63	$32.96	$29.76	733,100
2019-03-07	$33.77	$33.97	$33.23	$33.25	$30.02	881,336
2019-03-06	$34.56	$34.70	$33.71	$33.80	$30.52	736,967
2019-03-05	$35.24	$35.37	$34.23	$34.58	$31.23	1,445,870
2019-03-04	$36.57	$36.73	$35.12	$35.37	$31.94	1,034,930
2019-03-01	$37.34	$37.38	$36.53	$36.57	$33.02	774,285
2019-02-28	$37.14	$37.41	$36.83	$37.25	$33.64	494,877
2019-02-27	$37.07	$37.50	$36.71	$37.12	$33.52	572,083
2019-02-26	$38.48	$38.48	$37.22	$37.25	$33.64	969,938
2019-02-25	$39.69	$39.69	$38.53	$38.53	$34.79	1,328,128
2019-02-22	$39.22	$39.62	$39.01	$39.51	$35.68	868,694
2019-02-21	$38.10	$39.53	$38.10	$39.17	$35.37	1,139,406
2019-02-20	$37.70	$38.53	$35.40	$38.19	$34.49	2,837,730
2019-02-19	$40.03	$40.52	$39.59	$40.35	$36.44	681,457
2019-02-15	$40.18	$40.34	$39.74	$40.18	$36.28	761,616
2019-02-14	$39.52	$40.16	$39.39	$39.88	$36.01	553,764
2019-02-13	$40.47	$40.70	$39.47	$39.59	$35.75	557,704
2019-02-12	$39.68	$40.80	$39.60	$40.28	$36.37	599,031
2019-02-11	$40.10	$40.49	$39.10	$39.44	$35.61	543,905
2019-02-08	$39.00	$40.22	$38.97	$39.92	$36.05	1,376,717
2019-02-07	$39.92	$40.13	$38.92	$39.27	$35.46	1,233,064
2019-02-06	$40.59	$40.99	$40.04	$40.12	$36.23	586,041
2019-02-05	$40.41	$40.84	$40.16	$40.58	$36.64	598,077
2019-02-04	$39.62	$40.38	$39.26	$40.15	$36.25	456,977
2019-02-01	$39.32	$39.80	$38.93	$39.62	$35.78	1,500,404
2019-01-31	$38.52	$40.10	$38.11	$39.47	$35.64	1,755,603
2019-01-30	$39.20	$39.30	$38.30	$38.68	$34.93	632,321
2019-01-29	$39.04	$39.36	$38.69	$39.00	$35.22	688,466
2019-01-28	$38.56	$39.57	$38.36	$38.93	$35.15	648,883
2019-01-25	$40.00	$40.59	$38.98	$39.04	$35.25	868,943
2019-01-24	$38.89	$39.83	$38.70	$39.50	$35.67	1,276,791
2019-01-23	$38.45	$39.32	$38.06	$38.85	$35.08	1,597,506
2019-01-22	$38.40	$38.59	$37.57	$38.09	$34.39	1,237,652
2019-01-18	$38.45	$39.46	$38.02	$38.68	$34.93	1,641,528
2019-01-17	$37.22	$38.40	$37.18	$38.12	$34.42	596,349
2019-01-16	$36.90	$37.41	$36.51	$37.36	$33.74	468,196
2019-01-15	$36.64	$37.05	$36.32	$36.90	$33.32	248,080
2019-01-14	$36.82	$37.16	$36.54	$36.65	$33.09	374,017
2019-01-11	$36.51	$36.70	$35.93	$36.64	$33.09	629,784
2019-01-10	$35.30	$36.74	$35.20	$36.68	$33.12	642,889
2019-01-09	$35.29	$35.96	$34.93	$35.65	$32.19	1,050,342
2019-01-08	$35.02	$35.95	$34.53	$35.10	$31.69	960,766
2019-01-07	$34.00	$34.53	$33.26	$34.45	$31.11	509,951
2019-01-04	$33.12	$34.24	$32.75	$33.90	$30.61	565,153
2019-01-03	$33.73	$33.95	$32.43	$32.56	$29.40	707,702
2019-01-02	$34.66	$34.66	$33.26	$34.03	$30.73	717,031
2018-12-31	$34.88	$35.46	$34.70	$35.23	$31.81	496,105
2018-12-28	$35.30	$35.45	$34.50	$34.69	$31.32	544,918
2018-12-27	$33.54	$34.95	$33.04	$34.94	$31.55	734,775
2018-12-26	$32.90	$34.16	$32.20	$34.10	$30.79	665,907
2018-12-24	$33.44	$33.50	$32.67	$32.75	$29.57	534,367
2018-12-21	$34.13	$34.61	$33.36	$33.75	$30.48	1,869,678
2018-12-20	$34.61	$35.03	$33.50	$34.13	$30.82	977,197
2018-12-19	$35.52	$35.98	$34.42	$34.86	$31.48	618,751
2018-12-18	$35.07	$35.76	$34.65	$35.47	$32.03	644,151
2018-12-17	$35.12	$35.73	$34.36	$34.66	$31.30	720,099
2018-12-14	$34.67	$35.46	$34.50	$35.12	$31.71	356,787
2018-12-13	$36.26	$36.60	$35.00	$35.00	$31.60	439,122
2018-12-12	$35.78	$37.48	$35.73	$36.26	$32.74	1,005,834
2018-12-11	$35.92	$35.92	$34.82	$35.38	$31.95	873,345
2018-12-10	$34.22	$35.65	$34.22	$35.37	$31.94	921,646
2018-12-07	$34.45	$35.57	$34.04	$34.13	$30.82	667,384
2018-12-06	$33.50	$34.49	$32.82	$34.40	$31.06	776,153
2018-12-04	$35.35	$35.69	$33.96	$34.06	$30.76	728,948
2018-12-03	$35.65	$35.75	$34.70	$35.22	$31.80	813,389
2018-11-30	$34.56	$35.27	$34.00	$35.21	$31.79	592,541
2018-11-29	$34.71	$35.19	$34.40	$34.61	$31.25	352,933
2018-11-28	$33.80	$35.07	$33.42	$34.78	$31.41	420,710
2018-11-27	$33.32	$33.54	$32.68	$33.53	$30.28	547,608
2018-11-26	$33.47	$34.01	$33.03	$33.68	$30.41	462,366
2018-11-23	$33.15	$33.77	$33.12	$33.27	$30.04	301,500
2018-11-21	$33.88	$34.31	$33.46	$33.53	$30.28	354,644
2018-11-20	$33.58	$34.00	$33.03	$33.58	$30.32	653,402
2018-11-19	$35.37	$35.40	$34.28	$34.36	$31.03	403,746
2018-11-16	$35.49	$35.84	$35.04	$35.33	$31.90	567,540
2018-11-15	$35.33	$36.27	$35.22	$35.95	$32.46	531,071
2018-11-14	$36.50	$36.50	$35.55	$35.57	$32.12	421,426
2018-11-13	$36.68	$37.06	$36.00	$36.28	$32.76	546,683
2018-11-12	$38.05	$38.29	$36.61	$36.64	$33.09	517,214
2018-11-09	$37.77	$38.15	$37.47	$37.94	$34.26	587,552
2018-11-08	$38.67	$38.70	$37.63	$37.87	$34.20	606,291
2018-11-07	$38.33	$38.84	$37.70	$38.67	$34.92	625,931
2018-11-06	$36.79	$38.92	$36.75	$38.17	$34.47	1,116,260
2018-11-05	$37.13	$37.42	$36.44	$36.70	$33.14	889,342
2018-11-02	$36.34	$38.50	$36.12	$36.86	$33.28	1,811,026
2018-11-01	$35.95	$37.15	$35.81	$36.00	$32.51	2,137,853
2018-10-31	$32.60	$36.25	$32.60	$35.32	$31.89	3,854,878
2018-10-30	$29.60	$30.34	$29.40	$30.26	$27.32	543,629
2018-10-29	$31.06	$31.20	$29.40	$29.78	$26.89	1,795,007
2018-10-26	$30.21	$31.00	$29.72	$30.79	$27.80	2,418,973
2018-10-25	$30.59	$31.19	$30.14	$30.57	$27.60	582,511
2018-10-24	$32.27	$32.34	$30.43	$30.51	$27.55	844,652
2018-10-23	$31.78	$32.54	$31.36	$32.19	$29.07	494,629
2018-10-22	$32.30	$32.47	$31.47	$32.32	$29.18	359,036
2018-10-19	$32.16	$32.29	$31.77	$32.21	$29.09	374,195
2018-10-18	$32.41	$32.60	$32.01	$32.19	$29.07	181,283
2018-10-17	$32.88	$32.92	$32.18	$32.62	$29.46	312,180
2018-10-16	$32.26	$33.05	$31.67	$33.02	$29.82	722,712
2018-10-15	$30.73	$32.45	$30.62	$32.09	$28.98	901,770
2018-10-12	$31.00	$31.00	$29.90	$30.49	$27.53	590,212
2018-10-11	$30.85	$31.35	$30.29	$30.36	$27.41	602,832
2018-10-10	$32.10	$32.59	$30.96	$31.04	$28.03	652,742
2018-10-09	$32.58	$32.74	$31.63	$32.20	$29.08	575,614
2018-10-08	$32.64	$32.94	$32.40	$32.67	$29.50	380,897
2018-10-05	$32.91	$33.13	$32.33	$32.64	$29.47	582,256
2018-10-04	$33.03	$33.17	$32.46	$32.96	$29.76	383,651
2018-10-03	$33.25	$33.51	$33.01	$33.19	$29.97	292,463
2018-10-02	$33.25	$33.81	$32.90	$33.19	$29.97	351,503
2018-10-01	$34.14	$34.17	$33.06	$33.25	$30.02	504,599
2018-09-28	$33.98	$34.36	$33.87	$33.99	$30.69	571,158
2018-09-27	$33.37	$34.04	$33.30	$33.95	$30.66	517,568
2018-09-26	$34.43	$34.45	$33.27	$33.32	$30.09	553,277
2018-09-25	$32.94	$34.42	$32.91	$34.36	$31.03	727,448
2018-09-24	$33.92	$33.93	$32.84	$33.06	$29.85	545,163
2018-09-21	$33.56	$34.88	$33.54	$33.92	$30.63	3,274,027
2018-09-20	$33.80	$33.86	$32.84	$33.49	$30.24	563,149
2018-09-19	$34.25	$34.53	$33.55	$33.68	$30.41	666,002
2018-09-18	$34.59	$35.18	$34.30	$34.35	$31.02	494,237
2018-09-17	$34.75	$34.83	$33.89	$34.52	$31.17	611,910
2018-09-14	$34.03	$34.81	$33.73	$34.75	$31.38	467,406
2018-09-13	$34.27	$34.66	$33.92	$34.10	$30.79	496,392
2018-09-12	$34.62	$34.77	$33.83	$34.07	$30.76	698,987
2018-09-11	$34.60	$34.89	$34.33	$34.67	$31.31	344,612
2018-09-10	$36.06	$36.19	$34.30	$34.75	$31.38	489,924
2018-09-07	$35.49	$35.98	$35.25	$35.94	$32.45	320,718
2018-09-06	$35.91	$36.27	$35.53	$35.63	$32.17	486,993
2018-09-05	$35.30	$35.94	$35.04	$35.76	$32.29	318,530
2018-09-04	$35.14	$35.53	$34.87	$35.29	$31.87	472,656
2018-08-31	$35.00	$35.25	$34.91	$35.11	$31.70	353,963
2018-08-30	$35.79	$35.97	$34.98	$35.15	$31.74	448,195
2018-08-29	$36.73	$36.93	$35.71	$35.92	$32.44	517,408
2018-08-28	$36.66	$36.89	$36.21	$36.59	$33.04	444,514
2018-08-27	$36.13	$36.97	$36.02	$36.50	$32.96	677,750
2018-08-24	$36.33	$36.51	$35.91	$36.00	$32.51	517,492
2018-08-23	$36.67	$36.70	$35.92	$36.09	$32.59	331,371
2018-08-22	$36.37	$37.15	$35.77	$36.73	$33.17	366,622
2018-08-21	$36.16	$36.71	$36.04	$36.62	$33.07	515,970
2018-08-20	$35.88	$36.21	$35.60	$35.81	$32.34	279,230
2018-08-17	$35.88	$35.95	$34.96	$35.85	$32.37	591,714
2018-08-16	$36.52	$36.88	$35.93	$36.01	$32.52	530,985
2018-08-15	$36.92	$37.16	$36.06	$36.18	$32.67	504,080
2018-08-14	$36.84	$37.70	$36.82	$37.29	$33.67	1,028,124
2018-08-13	$36.68	$36.99	$36.26	$36.68	$33.12	510,587
2018-08-10	$35.71	$36.58	$35.58	$36.26	$32.74	659,852
2018-08-09	$34.57	$36.03	$34.53	$35.83	$32.35	777,124
2018-08-08	$34.42	$34.59	$33.71	$34.47	$31.13	348,654
2018-08-07	$34.45	$34.60	$33.73	$34.37	$31.04	407,796
2018-08-06	$34.64	$34.79	$34.06	$34.50	$31.15	522,697
2018-08-03	$34.45	$34.66	$33.50	$34.21	$30.89	566,016
2018-08-02	$34.20	$34.97	$34.10	$34.45	$31.11	936,760
2018-08-01	$33.70	$34.65	$33.46	$34.46	$31.12	2,269,404
2018-07-31	$29.37	$33.99	$28.93	$33.70	$30.43	6,236,462
2018-07-30	$28.09	$28.10	$27.69	$27.72	$25.03	697,155
2018-07-27	$29.30	$29.45	$28.00	$28.07	$25.35	444,891
2018-07-26	$28.73	$29.40	$28.57	$29.26	$26.42	575,045
2018-07-25	$28.91	$28.99	$28.15	$28.56	$25.79	643,361
2018-07-24	$29.94	$29.94	$28.53	$29.05	$26.23	935,961
2018-07-23	$30.28	$30.28	$29.60	$29.66	$26.78	730,490
2018-07-20	$30.27	$30.50	$29.92	$30.28	$27.34	620,545
2018-07-19	$30.48	$30.75	$29.38	$30.41	$27.46	1,602,868
2018-07-18	$30.56	$30.67	$29.95	$30.55	$27.59	719,880
2018-07-17	$30.43	$30.72	$30.17	$30.59	$27.62	467,174
2018-07-16	$30.38	$30.96	$30.28	$30.41	$27.46	496,513
2018-07-13	$29.81	$30.34	$29.73	$30.23	$27.30	539,391
2018-07-12	$29.20	$29.89	$28.94	$29.79	$26.90	324,132
2018-07-11	$29.80	$30.00	$28.93	$28.98	$26.17	553,215
2018-07-10	$30.00	$30.14	$29.68	$30.05	$27.13	404,912
2018-07-09	$29.88	$29.91	$29.58	$29.86	$26.96	444,508
2018-07-06	$29.50	$29.88	$29.43	$29.70	$26.82	394,863
2018-07-05	$29.65	$29.67	$29.14	$29.51	$26.65	287,623
2018-07-03	$29.41	$29.76	$29.41	$29.49	$26.63	188,413
2018-07-02	$29.27	$29.40	$28.92	$29.27	$26.43	445,038
2018-06-29	$29.69	$30.18	$29.48	$29.49	$26.63	492,845
2018-06-28	$29.26	$29.57	$29.01	$29.52	$26.66	299,744
2018-06-27	$29.45	$30.08	$29.26	$29.26	$26.42	509,353
2018-06-26	$28.90	$29.49	$28.69	$29.46	$26.60	470,507
2018-06-25	$29.10	$29.12	$28.58	$28.96	$26.15	663,572
2018-06-22	$29.67	$29.67	$28.94	$29.20	$26.37	630,881
2018-06-21	$29.29	$29.56	$28.88	$29.51	$26.65	782,460
2018-06-20	$28.69	$29.35	$28.43	$29.26	$26.42	360,046
2018-06-19	$29.47	$29.56	$28.40	$28.62	$25.84	842,229
2018-06-18	$29.36	$29.73	$29.24	$29.70	$26.82	334,465
2018-06-15	$29.67	$29.68	$29.34	$29.49	$26.63	863,530
2018-06-14	$30.05	$30.29	$29.72	$29.83	$26.94	349,088
2018-06-13	$29.88	$30.09	$29.57	$30.00	$27.09	523,070
2018-06-12	$30.18	$30.24	$29.56	$29.93	$27.03	494,066
2018-06-11	$29.87	$30.48	$29.62	$30.18	$27.25	2,561,086
2018-06-08	$29.65	$29.92	$29.50	$29.87	$26.97	497,350
2018-06-07	$30.10	$30.35	$29.39	$29.65	$26.77	364,881
2018-06-06	$29.89	$30.29	$29.81	$30.18	$27.25	550,159
2018-06-05	$29.73	$30.02	$29.65	$29.84	$26.95	480,406
2018-06-04	$29.36	$29.80	$29.24	$29.79	$26.90	360,435
2018-06-01	$29.12	$29.30	$28.90	$29.15	$26.32	589,201
2018-05-31	$29.66	$29.79	$28.81	$28.94	$26.13	611,632
2018-05-30	$29.00	$29.80	$28.86	$29.66	$26.78	330,035
2018-05-29	$28.86	$29.27	$28.65	$28.91	$26.11	528,259
2018-05-25	$29.10	$29.24	$28.96	$29.01	$26.20	263,429
2018-05-24	$28.66	$29.40	$28.66	$29.10	$26.28	734,840
2018-05-23	$28.13	$28.64	$28.13	$28.64	$25.86	463,150
2018-05-22	$29.19	$29.19	$28.32	$28.35	$25.60	409,603
2018-05-21	$28.91	$29.36	$28.77	$29.19	$26.36	547,328
2018-05-18	$28.10	$28.85	$27.97	$28.72	$25.93	813,939
2018-05-17	$27.85	$28.54	$27.84	$28.07	$25.35	671,711
2018-05-16	$27.93	$28.18	$27.67	$27.89	$25.18	619,716
2018-05-15	$27.43	$27.91	$27.43	$27.87	$25.17	440,194
2018-05-14	$27.41	$27.76	$27.20	$27.50	$24.83	584,470
2018-05-11	$27.38	$27.59	$26.94	$27.36	$24.71	512,649
2018-05-10	$27.83	$28.08	$27.42	$27.47	$24.81	1,099,015
2018-05-09	$27.56	$27.81	$27.42	$27.72	$25.03	693,625
2018-05-08	$25.80	$27.45	$25.80	$27.41	$24.75	700,752
2018-05-07	$25.69	$25.84	$25.54	$25.83	$23.32	870,759
2018-05-04	$25.48	$25.84	$25.06	$25.65	$23.16	1,321,423
2018-05-03	$25.84	$25.84	$25.14	$25.62	$23.13	1,321,858
2018-05-02	$27.88	$28.47	$25.72	$26.09	$23.56	2,266,614
2018-05-01	$27.72	$28.20	$27.52	$27.94	$25.23	832,433
2018-04-30	$28.55	$28.58	$27.94	$27.94	$25.23	518,876
2018-04-27	$29.10	$29.10	$28.11	$28.51	$25.74	744,474
2018-04-26	$29.40	$29.40	$28.95	$28.97	$26.16	331,891
2018-04-25	$29.70	$29.78	$29.15	$29.35	$26.50	550,669
2018-04-24	$30.57	$30.66	$29.17	$29.78	$26.89	628,079
2018-04-23	$30.42	$30.56	$30.24	$30.36	$27.41	357,899
2018-04-20	$30.76	$30.82	$30.19	$30.29	$27.35	704,252
2018-04-19	$31.10	$31.52	$30.87	$30.89	$27.89	455,069
2018-04-18	$31.12	$31.36	$30.86	$31.24	$28.21	662,477
2018-04-17	$30.56	$31.14	$30.53	$31.01	$28.00	520,350
2018-04-16	$30.12	$30.70	$30.00	$30.45	$27.50	487,275
2018-04-13	$29.83	$30.06	$29.67	$29.90	$27.00	609,154
2018-04-12	$29.04	$30.08	$29.04	$29.70	$26.82	832,480
2018-04-11	$27.97	$29.00	$27.87	$28.98	$26.17	505,184
2018-04-10	$28.35	$28.45	$27.92	$28.12	$25.39	323,084
2018-04-09	$28.35	$28.53	$28.04	$28.04	$25.32	529,000
2018-04-06	$28.46	$28.62	$27.95	$28.09	$25.36	533,964
2018-04-05	$28.28	$28.67	$28.12	$28.65	$25.87	418,269
2018-04-04	$27.67	$28.15	$27.52	$28.06	$25.34	573,653
2018-04-03	$27.99	$28.32	$27.78	$28.06	$25.34	788,880
2018-04-02	$27.91	$28.25	$27.58	$28.02	$25.30	929,485
2018-03-29	$27.33	$28.24	$27.21	$27.97	$25.26	562,038
2018-03-28	$27.36	$27.37	$26.75	$27.16	$24.53	522,641
2018-03-27	$28.16	$28.32	$27.20	$27.28	$24.63	536,960
2018-03-26	$27.87	$28.09	$27.50	$28.08	$25.36	559,459
2018-03-23	$27.07	$27.81	$26.73	$27.40	$24.74	847,060
2018-03-22	$27.50	$27.73	$27.04	$27.07	$24.44	593,403
2018-03-21	$27.55	$28.32	$27.25	$27.82	$25.12	411,718
2018-03-20	$27.24	$27.82	$27.18	$27.52	$24.85	364,240
2018-03-19	$27.07	$27.26	$26.63	$27.23	$24.59	438,307
2018-03-16	$27.92	$27.92	$27.07	$27.26	$24.62	1,373,217
2018-03-15	$28.21	$28.39	$27.80	$27.95	$25.24	482,996
2018-03-14	$28.42	$28.44	$27.82	$28.19	$25.46	743,064
2018-03-13	$28.34	$28.75	$28.09	$28.30	$25.55	768,589
2018-03-12	$28.25	$28.63	$28.02	$28.22	$25.48	1,116,084
2018-03-09	$27.74	$28.45	$27.60	$28.11	$25.38	601,784
2018-03-08	$27.84	$27.87	$27.27	$27.65	$24.97	531,142
2018-03-07	$27.15	$27.84	$27.14	$27.76	$25.07	747,378
2018-03-06	$27.27	$27.60	$26.76	$27.49	$24.82	1,072,505
2018-03-05	$27.33	$27.33	$26.60	$27.13	$24.50	1,006,000
2018-03-02	$26.52	$27.78	$26.00	$27.44	$24.78	902,182
2018-03-01	$27.02	$27.15	$26.36	$26.60	$24.02	563,666
2018-02-28	$27.34	$27.72	$27.00	$27.00	$24.38	585,599
2018-02-27	$28.15	$28.38	$27.25	$27.25	$24.61	810,977
2018-02-26	$27.59	$28.27	$27.41	$28.22	$25.48	1,339,307
2018-02-23	$26.75	$27.48	$26.22	$27.46	$24.80	1,156,423
2018-02-22	$26.12	$27.34	$25.19	$26.55	$23.97	2,464,362
2018-02-21	$26.93	$27.52	$26.82	$26.98	$24.36	922,372
2018-02-20	$27.21	$27.61	$26.75	$26.95	$24.34	609,670
2018-02-16	$27.53	$27.80	$27.08	$27.30	$24.65	798,954
2018-02-15	$27.61	$27.81	$27.22	$27.59	$24.91	1,047,304
2018-02-14	$26.33	$27.44	$26.30	$27.38	$24.72	946,426
2018-02-13	$26.36	$26.56	$26.20	$26.55	$23.97	950,203
2018-02-12	$26.11	$26.66	$25.89	$26.56	$23.98	1,109,553
2018-02-09	$24.97	$26.15	$24.70	$25.90	$23.39	1,115,457
2018-02-08	$25.48	$25.61	$24.74	$24.74	$22.34	931,933
2018-02-07	$26.04	$26.33	$25.16	$25.42	$22.95	1,087,166
2018-02-06	$24.52	$26.15	$24.41	$26.07	$23.54	1,345,341
2018-02-05	$26.06	$26.70	$24.82	$25.13	$22.69	1,454,223
2018-02-02	$26.94	$27.11	$26.39	$26.43	$23.87	592,928
2018-02-01	$27.28	$27.73	$26.91	$26.98	$24.36	990,441
2018-01-31	$28.21	$28.27	$27.30	$27.50	$24.83	929,100
2018-01-30	$28.23	$28.35	$27.15	$28.04	$25.32	905,616
2018-01-29	$28.43	$28.63	$28.11	$28.53	$25.76	692,297
2018-01-26	$27.52	$28.66	$27.52	$28.46	$25.70	941,972
2018-01-25	$27.87	$27.88	$27.08	$27.42	$24.76	1,195,866
2018-01-24	$28.37	$28.63	$27.54	$27.59	$24.91	1,286,560
2018-01-23	$30.12	$30.15	$28.22	$28.36	$25.61	1,536,582
2018-01-22	$31.16	$31.16	$30.06	$30.15	$27.23	602,330
2018-01-19	$31.05	$31.60	$30.73	$31.27	$28.24	687,021
2018-01-18	$30.80	$31.16	$30.67	$31.12	$28.10	1,274,197
2018-01-17	$31.26	$31.26	$30.64	$30.83	$27.84	551,572
2018-01-16	$31.93	$32.37	$30.69	$30.95	$27.95	448,444
2018-01-12	$31.81	$32.16	$31.77	$31.81	$28.72	312,914
2018-01-11	$31.87	$32.09	$31.60	$31.77	$28.69	508,661
2018-01-10	$31.66	$31.85	$31.42	$31.81	$28.72	702,299
2018-01-09	$31.96	$32.23	$31.63	$31.97	$28.87	1,015,769
2018-01-08	$31.10	$32.62	$30.93	$31.93	$28.83	947,358
2018-01-05	$30.73	$31.18	$30.61	$31.14	$28.12	375,703
2018-01-04	$30.86	$31.09	$30.58	$30.74	$27.76	432,322
2018-01-03	$31.16	$31.29	$30.47	$30.68	$27.70	908,213
2018-01-02	$31.25	$31.45	$31.05	$31.16	$28.14	504,421
2017-12-29	$31.50	$31.58	$31.18	$31.20	$28.17	308,564
2017-12-28	$31.51	$31.63	$31.25	$31.44	$28.39	249,670
2017-12-27	$30.90	$31.45	$30.74	$31.38	$28.34	361,743
2017-12-26	$32.12	$32.24	$30.79	$30.84	$27.85	539,790
2017-12-22	$32.46	$32.55	$32.09	$32.20	$29.08	463,518
2017-12-21	$32.23	$32.48	$31.94	$32.34	$29.20	617,290
2017-12-20	$31.73	$32.31	$31.70	$32.15	$29.03	624,021
2017-12-19	$31.54	$31.86	$31.19	$31.61	$28.54	688,308
2017-12-18	$31.90	$32.21	$31.51	$31.69	$28.62	597,984
2017-12-15	$31.39	$31.95	$31.18	$31.69	$28.62	2,036,552
2017-12-14	$31.08	$31.54	$31.08	$31.28	$28.25	656,438
2017-12-13	$30.65	$31.30	$30.48	$31.01	$28.00	590,925
2017-12-12	$29.95	$30.96	$29.95	$30.64	$27.67	722,124
2017-12-11	$30.41	$30.68	$29.83	$29.90	$27.00	801,535
2017-12-08	$30.92	$31.02	$30.29	$30.36	$27.41	597,933
2017-12-07	$30.44	$31.30	$30.37	$30.86	$27.87	587,680
2017-12-06	$30.02	$30.70	$30.02	$30.59	$27.62	1,240,837
2017-12-05	$30.34	$31.13	$29.90	$29.99	$27.08	779,073
2017-12-04	$31.61	$31.87	$30.17	$30.29	$27.35	623,665
2017-12-01	$31.49	$31.53	$30.17	$31.19	$28.16	1,057,853
2017-11-30	$31.05	$31.63	$30.69	$31.49	$28.44	746,192
2017-11-29	$31.23	$31.40	$30.48	$30.76	$27.78	659,051
2017-11-28	$30.42	$31.35	$30.32	$31.23	$28.20	738,761
2017-11-27	$30.38	$30.41	$29.94	$30.31	$27.37	774,739
2017-11-24	$30.15	$30.42	$30.13	$30.42	$27.47	179,551
2017-11-22	$30.40	$30.40	$29.99	$30.07	$27.15	346,250
2017-11-21	$29.95	$30.43	$29.93	$30.36	$27.41	576,287
2017-11-20	$29.05	$29.91	$28.91	$29.82	$26.93	628,208
2017-11-17	$29.10	$29.51	$29.01	$29.04	$26.22	397,077
2017-11-16	$29.00	$29.55	$28.86	$29.27	$26.43	301,648
2017-11-15	$28.87	$29.00	$28.47	$28.87	$26.07	467,408
2017-11-14	$28.69	$29.26	$28.35	$29.14	$26.31	512,467
2017-11-13	$29.00	$29.15	$28.64	$28.87	$26.07	542,620
2017-11-10	$29.75	$29.81	$29.06	$29.09	$26.27	570,062
2017-11-09	$30.29	$30.66	$29.80	$29.85	$26.95	735,807
2017-11-08	$29.80	$30.36	$29.58	$30.27	$27.33	725,392
2017-11-07	$30.45	$30.45	$29.51	$29.97	$27.06	1,110,730
2017-11-06	$27.95	$30.39	$27.90	$30.20	$27.27	1,913,528
2017-11-03	$30.56	$30.56	$27.66	$27.97	$25.26	3,022,643
2017-11-02	$30.78	$32.36	$30.77	$32.15	$29.03	803,043
2017-11-01	$31.79	$31.97	$30.33	$30.84	$27.85	937,265
2017-10-31	$31.50	$31.73	$31.04	$31.58	$28.52	957,831
2017-10-30	$32.20	$32.48	$31.27	$31.55	$28.49	543,943
2017-10-27	$32.29	$32.86	$32.16	$32.50	$29.35	540,529
2017-10-26	$32.46	$32.77	$32.08	$32.35	$29.21	675,073
2017-10-25	$32.50	$32.71	$32.04	$32.44	$29.29	358,077
2017-10-24	$32.00	$32.72	$31.91	$32.64	$29.47	865,032
2017-10-23	$33.03	$33.50	$31.85	$31.92	$28.82	2,028,028
2017-10-20	$34.23	$34.51	$34.02	$34.40	$31.06	576,423
2017-10-19	$33.42	$33.99	$32.92	$33.89	$30.60	588,266
2017-10-18	$33.57	$34.33	$33.42	$33.54	$30.29	724,659
2017-10-17	$33.18	$33.39	$32.72	$33.38	$30.14	1,341,536
2017-10-16	$33.85	$33.98	$33.06	$33.32	$30.09	986,441
2017-10-13	$35.25	$35.26	$33.62	$33.77	$30.49	1,259,011
2017-10-12	$34.90	$35.65	$34.90	$35.31	$31.88	531,924
2017-10-11	$35.26	$35.49	$34.72	$34.85	$31.47	500,317
2017-10-10	$35.51	$35.91	$35.03	$35.19	$31.78	775,346
2017-10-09	$35.40	$35.75	$35.15	$35.37	$31.94	693,903
2017-10-06	$34.80	$35.11	$34.59	$35.05	$31.65	490,175
2017-10-05	$34.85	$35.07	$34.74	$34.84	$31.46	317,218
2017-10-04	$35.00	$35.20	$34.55	$34.81	$31.43	615,913
2017-10-03	$35.62	$35.62	$34.70	$34.98	$31.59	908,116
2017-10-02	$35.07	$35.74	$34.82	$35.73	$32.26	778,819
2017-09-29	$35.00	$35.73	$34.91	$35.01	$31.61	1,066,707
2017-09-28	$35.16	$35.80	$34.71	$34.99	$31.60	2,036,030
2017-09-27	$35.32	$36.25	$35.12	$35.16	$31.75	1,313,705
2017-09-26	$34.17	$35.50	$34.10	$35.00	$31.60	1,689,451
2017-09-25	$33.89	$34.25	$33.60	$33.93	$30.64	1,585,766
2017-09-22	$32.75	$35.44	$32.75	$33.89	$30.60	3,164,485
2017-09-21	$31.78	$32.56	$31.63	$32.30	$29.17	1,127,555
2017-09-20	$30.82	$32.24	$30.82	$31.75	$28.67	1,603,121
2017-09-19	$30.29	$30.85	$30.07	$30.79	$27.80	936,214
2017-09-18	$29.17	$31.39	$29.17	$30.24	$27.31	2,213,435
2017-09-15	$27.91	$28.48	$27.91	$28.33	$25.58	1,117,200
2017-09-14	$28.12	$28.28	$27.92	$27.96	$25.25	720,994
2017-09-13	$28.25	$28.46	$27.80	$28.11	$25.38	775,816
2017-09-12	$28.76	$28.92	$28.23	$28.29	$25.55	739,962
2017-09-11	$28.81	$29.10	$28.40	$28.68	$25.90	771,062
2017-09-08	$29.27	$29.53	$28.33	$28.54	$25.77	677,405
2017-09-07	$28.56	$29.60	$28.50	$29.46	$26.60	817,660
2017-09-06	$29.25	$29.53	$28.50	$28.52	$25.75	746,752
2017-09-05	$30.00	$30.06	$28.50	$29.10	$26.28	1,091,772
2017-09-01	$29.70	$30.00	$29.56	$29.95	$27.04	614,733
2017-08-31	$29.28	$29.72	$29.08	$29.63	$26.76	817,563
2017-08-30	$28.06	$29.25	$28.05	$29.19	$26.36	720,121
2017-08-29	$27.63	$28.25	$27.63	$28.04	$25.32	632,440
2017-08-28	$27.74	$28.11	$27.59	$27.71	$25.02	870,767
2017-08-25	$28.14	$28.20	$27.50	$27.60	$24.92	517,129
2017-08-24	$28.17	$28.42	$28.00	$28.09	$25.36	516,643
2017-08-23	$28.24	$28.49	$27.80	$28.13	$25.40	617,649
2017-08-22	$27.83	$28.42	$27.37	$28.38	$25.63	1,409,544
2017-08-21	$27.26	$27.71	$27.09	$27.65	$24.97	758,148
2017-08-18	$26.75	$27.18	$26.41	$27.09	$24.46	803,893
2017-08-17	$27.23	$27.48	$27.00	$27.02	$24.40	409,380
2017-08-16	$27.48	$27.94	$27.18	$27.32	$24.67	416,904
2017-08-15	$27.09	$27.49	$26.95	$27.28	$24.63	489,526
2017-08-14	$27.19	$27.32	$26.87	$27.00	$24.38	691,591
2017-08-11	$26.50	$27.30	$26.27	$26.89	$24.28	759,257
2017-08-10	$27.31	$27.31	$26.66	$26.83	$24.23	546,137
2017-08-09	$26.85	$27.46	$26.16	$27.30	$24.65	1,003,224
2017-08-08	$26.97	$27.48	$26.90	$26.97	$24.35	558,389
2017-08-07	$27.26	$27.95	$27.03	$27.06	$24.43	907,714
2017-08-04	$26.66	$27.49	$25.81	$27.22	$24.58	2,239,800
2017-08-03	$23.54	$23.84	$23.50	$23.82	$21.51	253,574
2017-08-02	$23.69	$23.86	$23.45	$23.53	$21.25	429,993
2017-08-01	$23.44	$23.90	$23.12	$23.69	$21.39	651,376
2017-07-31	$23.94	$23.98	$23.41	$23.45	$21.18	513,139
2017-07-28	$23.40	$24.12	$23.40	$23.94	$21.62	736,029
2017-07-27	$23.70	$23.70	$23.18	$23.49	$21.21	474,716
2017-07-26	$23.89	$23.94	$23.48	$23.63	$21.34	539,528
2017-07-25	$23.85	$23.94	$23.45	$23.85	$21.54	720,115
2017-07-24	$23.18	$23.76	$22.97	$23.75	$21.45	488,558
2017-07-21	$23.06	$23.39	$22.95	$23.22	$20.97	325,145
2017-07-20	$22.83	$23.08	$22.74	$23.01	$20.78	331,904
2017-07-19	$22.51	$22.84	$22.51	$22.83	$20.62	423,004
2017-07-18	$22.58	$22.61	$22.31	$22.51	$20.33	222,215
2017-07-17	$22.55	$22.65	$22.36	$22.64	$20.44	263,949
2017-07-14	$22.21	$22.70	$22.21	$22.54	$20.35	309,003
2017-07-13	$22.39	$22.39	$22.02	$22.11	$19.97	223,917
2017-07-12	$22.09	$22.41	$21.96	$22.37	$20.20	462,343
2017-07-11	$21.75	$22.05	$21.67	$21.99	$19.86	443,113
2017-07-10	$21.61	$21.98	$21.44	$21.75	$19.64	324,395
2017-07-07	$21.41	$21.80	$21.35	$21.79	$19.68	199,450
2017-07-06	$21.73	$21.78	$21.30	$21.33	$19.26	324,609
2017-07-05	$21.31	$21.96	$21.27	$21.89	$19.77	454,108
2017-07-03	$20.91	$21.39	$20.77	$21.29	$19.22	184,848
2017-06-30	$20.82	$20.95	$20.65	$20.80	$18.78	193,381
2017-06-29	$20.90	$20.96	$20.47	$20.76	$18.75	303,975
2017-06-28	$20.72	$20.90	$20.44	$20.89	$18.86	285,814
2017-06-27	$20.33	$20.60	$20.26	$20.54	$18.55	405,336
2017-06-26	$20.50	$20.74	$20.33	$20.38	$18.40	275,437
2017-06-23	$20.30	$20.59	$20.17	$20.50	$18.51	1,818,101
2017-06-22	$20.46	$20.54	$20.26	$20.29	$18.32	271,182
2017-06-21	$20.60	$20.76	$20.35	$20.41	$18.43	257,809
2017-06-20	$20.93	$21.04	$20.71	$20.73	$18.72	262,692
2017-06-19	$20.98	$21.14	$20.55	$21.03	$18.99	479,214
2017-06-16	$20.87	$21.04	$20.80	$20.84	$18.82	1,023,823
2017-06-15	$21.15	$21.28	$20.87	$20.96	$18.93	513,307
2017-06-14	$21.37	$21.52	$21.18	$21.31	$19.24	444,790
2017-06-13	$21.53	$21.67	$21.26	$21.32	$19.25	575,474
2017-06-12	$21.75	$21.98	$21.46	$21.54	$19.45	334,494
2017-06-09	$21.70	$21.97	$21.61	$21.78	$19.67	503,033
2017-06-08	$21.25	$21.74	$21.13	$21.72	$19.61	365,068
2017-06-07	$21.40	$21.50	$21.19	$21.25	$19.19	262,212
2017-06-06	$21.80	$21.87	$21.28	$21.30	$19.23	329,705
2017-06-05	$22.06	$22.41	$21.84	$21.98	$19.85	362,942
2017-06-02	$22.00	$22.51	$21.97	$22.13	$19.98	716,181
2017-06-01	$21.96	$22.03	$21.75	$21.97	$19.84	322,230
2017-05-31	$21.92	$22.02	$21.57	$21.90	$19.78	344,301
2017-05-30	$21.63	$21.75	$21.49	$21.70	$19.59	445,553
2017-05-26	$21.81	$21.85	$21.63	$21.69	$19.59	294,665
2017-05-25	$21.69	$21.89	$21.61	$21.84	$19.72	463,574
2017-05-24	$21.37	$21.74	$21.36	$21.55	$19.46	495,111
2017-05-23	$21.39	$21.46	$21.11	$21.35	$19.28	528,942
2017-05-22	$20.83	$21.29	$20.80	$21.28	$19.22	470,620
2017-05-19	$20.33	$20.79	$20.31	$20.68	$18.67	268,064
2017-05-18	$20.32	$20.39	$20.06	$20.29	$18.32	228,251
2017-05-17	$20.33	$20.57	$20.24	$20.38	$18.40	496,258
2017-05-16	$21.04	$21.08	$20.56	$20.69	$18.68	511,668
2017-05-15	$20.40	$20.85	$20.40	$20.83	$18.81	433,825
2017-05-12	$20.68	$20.71	$20.26	$20.34	$18.37	278,338
2017-05-11	$20.72	$20.83	$20.48	$20.72	$18.71	236,607
2017-05-10	$21.00	$21.28	$20.78	$20.87	$18.85	329,711
2017-05-09	$21.79	$22.01	$20.65	$21.10	$19.05	917,308
2017-05-08	$22.10	$22.13	$21.82	$22.00	$19.87	187,336
2017-05-05	$22.08	$22.09	$21.74	$22.09	$19.95	194,837
2017-05-04	$21.95	$22.34	$21.78	$22.03	$19.89	164,994
2017-05-03	$22.09	$22.13	$21.84	$21.99	$19.86	352,032
2017-05-02	$22.35	$22.43	$22.08	$22.18	$20.03	234,270
2017-05-01	$22.42	$22.52	$22.14	$22.35	$20.18	207,890
2017-04-28	$22.90	$22.95	$22.31	$22.41	$20.24	284,371
2017-04-27	$23.02	$23.20	$22.79	$22.86	$20.64	454,123
2017-04-26	$23.12	$23.27	$22.90	$22.94	$20.71	389,346
2017-04-25	$22.90	$23.19	$22.78	$23.18	$20.93	571,453
2017-04-24	$22.72	$22.90	$22.45	$22.88	$20.66	615,533
2017-04-21	$22.19	$22.51	$22.19	$22.31	$20.15	452,016
2017-04-20	$22.44	$22.57	$22.02	$22.21	$20.06	423,973
2017-04-19	$21.90	$22.54	$21.89	$22.43	$20.25	948,795
2017-04-18	$21.52	$21.88	$21.32	$21.87	$19.75	489,169
2017-04-17	$21.36	$21.65	$21.19	$21.62	$19.52	293,701
2017-04-13	$21.22	$21.50	$21.09	$21.20	$19.14	261,451
2017-04-12	$21.70	$21.72	$21.07	$21.36	$19.29	486,935
2017-04-11	$21.66	$21.85	$21.52	$21.75	$19.64	325,673
2017-04-10	$21.73	$21.85	$21.47	$21.75	$19.64	421,758
2017-04-07	$21.70	$21.78	$21.46	$21.50	$19.41	608,311
2017-04-06	$21.15	$21.43	$20.98	$21.35	$19.28	356,298
2017-04-05	$21.70	$21.85	$21.08	$21.12	$19.07	401,879
2017-04-04	$21.13	$21.63	$21.13	$21.61	$19.51	805,122
2017-04-03	$21.67	$21.79	$21.06	$21.15	$19.10	711,143
2017-03-31	$21.82	$22.13	$21.57	$21.70	$19.59	1,533,248
2017-03-30	$21.63	$21.76	$21.45	$21.50	$19.41	304,284
2017-03-29	$21.57	$21.64	$21.47	$21.61	$19.51	232,658
2017-03-28	$21.30	$21.60	$21.30	$21.58	$19.49	549,498
2017-03-27	$21.04	$21.52	$20.95	$21.38	$19.31	281,235
2017-03-24	$21.68	$21.83	$21.31	$21.42	$19.34	455,442
2017-03-23	$21.55	$21.93	$21.35	$21.65	$19.55	353,886
2017-03-22	$21.64	$21.89	$21.33	$21.46	$19.38	519,842
2017-03-21	$22.59	$22.62	$21.60	$21.65	$19.55	547,171
2017-03-20	$22.82	$22.99	$22.41	$22.48	$20.30	423,087
2017-03-17	$22.48	$22.91	$22.33	$22.83	$20.62	1,887,949
2017-03-16	$22.11	$22.40	$21.93	$22.30	$20.14	451,299
2017-03-15	$22.00	$22.27	$21.75	$22.02	$19.88	589,671
2017-03-14	$21.88	$21.98	$21.43	$21.88	$19.76	378,152
2017-03-13	$21.91	$22.27	$21.77	$22.06	$19.92	472,938
2017-03-10	$22.27	$22.48	$21.83	$21.97	$19.84	293,544
2017-03-09	$21.91	$22.25	$21.87	$22.12	$19.97	382,451
2017-03-08	$22.15	$22.26	$21.88	$21.96	$19.83	322,997
2017-03-07	$21.41	$22.16	$21.41	$22.00	$19.87	518,380
2017-03-06	$21.42	$21.69	$21.34	$21.58	$19.49	733,207
2017-03-03	$21.59	$21.96	$21.34	$21.50	$19.41	741,904
2017-03-02	$20.20	$22.36	$20.09	$21.59	$19.50	18,460
2017-03-01	$19.97	$20.25	$19.75	$19.87	$17.94	397,525
2017-02-28	$19.88	$19.90	$19.35	$19.39	$17.51	401,605
2017-02-27	$19.28	$19.91	$19.16	$19.88	$17.95	592,694
2017-02-24	$18.91	$19.25	$18.88	$19.25	$17.38	164,512
2017-02-23	$19.30	$19.40	$18.96	$19.09	$17.24	185,186
2017-02-22	$19.27	$19.45	$18.99	$19.25	$17.38	231,901
2017-02-21	$19.42	$19.52	$19.07	$19.33	$17.45	302,255
2017-02-17	$19.24	$19.37	$19.03	$19.34	$17.46	360,177
2017-02-16	$19.35	$19.40	$19.12	$19.27	$17.40	205,819
2017-02-15	$19.19	$19.39	$19.12	$19.30	$17.43	171,568
2017-02-14	$19.10	$19.37	$19.10	$19.24	$17.37	178,161
2017-02-13	$19.39	$19.45	$19.13	$19.24	$17.37	274,132
2017-02-10	$19.14	$19.24	$19.01	$19.21	$17.35	175,620
2017-02-09	$18.80	$19.04	$18.77	$18.99	$17.15	401,205
2017-02-08	$18.59	$19.00	$18.41	$18.69	$16.88	384,293
2017-02-07	$18.69	$18.93	$18.61	$18.71	$16.89	371,612
2017-02-06	$18.55	$18.73	$18.53	$18.58	$16.78	199,044
2017-02-03	$18.31	$18.61	$18.21	$18.59	$16.79	233,291
2017-02-02	$17.83	$18.22	$17.75	$18.16	$16.40	461,720
2017-02-01	$18.15	$18.31	$17.92	$17.96	$16.22	252,294
2017-01-31	$17.82	$18.17	$17.76	$18.11	$16.35	201,474
2017-01-30	$17.89	$17.98	$17.69	$17.88	$16.15	318,332
2017-01-27	$18.34	$18.47	$18.16	$18.17	$16.41	245,081
2017-01-26	$18.26	$18.43	$18.02	$18.36	$16.58	556,119
2017-01-25	$18.60	$18.64	$18.30	$18.34	$16.56	327,137
2017-01-24	$18.30	$18.37	$18.07	$18.33	$16.55	482,959
2017-01-23	$18.22	$18.33	$17.92	$18.14	$16.38	189,339
2017-01-20	$18.29	$18.47	$18.07	$18.25	$16.48	241,981
2017-01-19	$18.70	$18.70	$18.16	$18.35	$16.57	638,283
2017-01-18	$17.84	$18.36	$17.76	$18.30	$16.52	648,344
2017-01-17	$18.30	$18.30	$17.80	$17.85	$16.12	324,597
2017-01-13	$18.30	$18.59	$18.30	$18.39	$16.61	298,525
2017-01-12	$18.20	$18.27	$17.71	$18.17	$16.41	439,665
2017-01-11	$17.95	$18.25	$17.95	$18.22	$16.45	488,030
2017-01-10	$17.86	$18.15	$17.77	$18.02	$16.27	326,325
2017-01-09	$18.09	$18.09	$17.78	$17.78	$16.06	205,804
2017-01-06	$18.45	$18.45	$18.07	$18.07	$16.32	275,377
2017-01-05	$18.52	$18.73	$18.30	$18.44	$16.65	318,066
2017-01-04	$18.50	$18.61	$18.38	$18.49	$16.70	450,044
2017-01-03	$18.26	$18.49	$17.92	$18.41	$16.62	427,380
2016-12-30	$17.94	$18.05	$17.88	$17.95	$16.21	187,116
2016-12-29	$18.02	$18.17	$17.87	$17.96	$16.22	125,919
2016-12-28	$18.25	$18.27	$17.89	$18.01	$16.26	174,730
2016-12-27	$18.39	$18.50	$18.15	$18.23	$16.46	154,707
2016-12-23	$18.08	$18.33	$18.08	$18.30	$16.52	239,837
2016-12-22	$17.82	$18.19	$17.82	$18.13	$16.37	284,027
2016-12-21	$18.15	$18.40	$17.88	$17.89	$16.15	318,107
2016-12-20	$18.17	$18.45	$17.95	$18.20	$16.43	492,410
2016-12-19	$18.02	$18.26	$17.86	$18.00	$16.25	300,857
2016-12-16	$17.84	$18.40	$17.84	$18.02	$16.27	1,016,037
2016-12-15	$17.77	$18.21	$17.68	$17.73	$16.01	523,886
2016-12-14	$18.66	$18.69	$17.56	$17.72	$16.00	835,916
2016-12-13	$18.59	$19.01	$18.58	$18.64	$16.83	783,497
2016-12-12	$18.50	$18.59	$18.31	$18.57	$16.77	1,073,211
2016-12-09	$19.14	$19.17	$18.23	$18.50	$16.71	2,075,625
2016-12-08	$19.83	$19.99	$17.86	$19.01	$17.17	2,885,353
2016-12-07	$21.00	$21.40	$20.95	$21.36	$19.29	239,114
2016-12-06	$20.68	$20.99	$20.52	$20.98	$18.94	191,957
2016-12-05	$20.47	$20.76	$20.45	$20.75	$18.74	216,876
2016-12-02	$20.38	$20.52	$20.25	$20.32	$18.35	132,951
2016-12-01	$20.32	$20.73	$20.24	$20.35	$18.38	243,717
2016-11-30	$20.68	$20.68	$20.14	$20.32	$18.35	317,964
2016-11-29	$20.77	$21.06	$20.50	$20.53	$18.54	241,210
2016-11-28	$21.00	$21.12	$20.75	$20.75	$18.74	332,206
2016-11-25	$20.56	$21.11	$20.51	$21.01	$18.97	179,956
2016-11-23	$20.99	$20.99	$20.48	$20.50	$18.51	342,997
2016-11-22	$20.70	$20.99	$20.51	$20.92	$18.89	324,770
2016-11-21	$20.27	$20.60	$20.22	$20.58	$18.58	216,013
2016-11-18	$20.39	$20.41	$20.19	$20.22	$18.26	295,400
2016-11-17	$20.37	$20.60	$20.29	$20.38	$18.40	265,816
2016-11-16	$20.19	$20.26	$19.91	$20.23	$18.27	287,883
2016-11-15	$19.98	$20.28	$19.96	$20.19	$18.23	294,140
2016-11-14	$20.46	$20.60	$19.76	$20.11	$18.16	634,151
2016-11-11	$19.46	$20.67	$19.37	$20.27	$18.30	627,124
2016-11-10	$18.60	$19.39	$18.38	$19.32	$17.45	473,402
2016-11-09	$16.27	$18.31	$16.20	$18.27	$16.50	422,415
2016-11-08	$16.32	$16.53	$16.27	$16.38	$14.79	105,909
2016-11-07	$16.44	$16.60	$16.24	$16.41	$14.82	304,052
2016-11-04	$16.16	$16.34	$16.14	$16.16	$14.59	250,300
2016-11-03	$16.35	$16.36	$16.04	$16.08	$14.52	354,602
2016-11-02	$17.52	$17.52	$16.27	$16.34	$14.75	453,038
2016-11-01	$17.64	$17.90	$17.47	$17.56	$15.86	376,243
2016-10-31	$17.20	$17.66	$17.05	$17.60	$15.89	509,896
2016-10-28	$17.21	$17.39	$16.98	$17.21	$15.54	452,256
2016-10-27	$17.26	$17.35	$17.14	$17.28	$15.60	184,441
2016-10-26	$17.26	$17.41	$17.10	$17.18	$15.51	304,792
2016-10-25	$16.90	$17.48	$16.90	$17.45	$15.76	404,924
2016-10-24	$17.04	$17.10	$16.76	$16.84	$15.21	191,333
2016-10-21	$16.79	$16.95	$16.72	$16.73	$15.11	129,465
2016-10-20	$17.07	$17.18	$16.95	$16.96	$15.31	143,636
2016-10-19	$17.22	$17.34	$17.10	$17.17	$15.50	97,860
2016-10-18	$17.19	$17.43	$17.05	$17.25	$15.58	99,808
2016-10-17	$17.00	$17.11	$16.92	$17.03	$15.38	155,442
2016-10-14	$17.27	$17.42	$17.02	$17.04	$15.39	147,656
2016-10-13	$17.05	$18.05	$16.98	$17.22	$15.55	303,982
2016-10-12	$17.34	$17.43	$17.19	$17.22	$15.55	123,064
2016-10-11	$17.68	$17.68	$17.21	$17.39	$15.70	193,627
2016-10-10	$17.79	$17.82	$17.47	$17.68	$15.96	314,091
2016-10-07	$17.38	$17.69	$17.17	$17.62	$15.91	369,816
2016-10-06	$17.40	$17.51	$17.20	$17.45	$15.76	180,608
2016-10-05	$17.48	$17.61	$17.44	$17.49	$15.79	116,167
2016-10-04	$17.56	$17.75	$17.37	$17.45	$15.76	118,290
2016-10-03	$17.43	$17.65	$17.40	$17.63	$15.92	214,037
2016-09-30	$17.50	$17.69	$17.38	$17.58	$15.87	282,588
2016-09-29	$17.91	$17.99	$17.50	$17.51	$15.81	130,291
2016-09-28	$17.72	$18.04	$17.70	$18.02	$16.27	145,123
2016-09-27	$17.75	$17.95	$17.71	$17.77	$16.05	192,129
2016-09-26	$17.89	$18.00	$17.70	$17.85	$16.12	193,178
2016-09-23	$17.85	$18.13	$17.81	$18.05	$16.30	288,747
2016-09-22	$17.79	$17.96	$17.61	$17.94	$16.20	340,759
2016-09-21	$17.55	$17.71	$17.40	$17.66	$15.95	228,568
2016-09-20	$17.63	$17.90	$17.41	$17.42	$15.73	229,535
2016-09-19	$17.62	$17.70	$17.41	$17.59	$15.88	1,047,835
2016-09-16	$17.61	$17.64	$17.42	$17.60	$15.89	1,395,816
2016-09-15	$17.39	$17.65	$17.39	$17.63	$15.92	110,675
2016-09-14	$17.48	$17.51	$17.32	$17.40	$15.71	174,701
2016-09-13	$17.57	$17.65	$17.40	$17.43	$15.74	211,086
2016-09-12	$17.53	$17.75	$17.50	$17.71	$15.99	244,223
2016-09-09	$17.90	$17.93	$17.59	$17.61	$15.90	164,906
2016-09-08	$18.15	$18.15	$17.85	$18.06	$16.31	340,192
2016-09-07	$18.25	$18.43	$17.98	$18.23	$16.46	365,032
2016-09-06	$18.36	$18.48	$18.28	$18.30	$16.52	154,119
2016-09-02	$18.19	$18.44	$18.11	$18.36	$16.58	188,094
2016-09-01	$17.96	$18.11	$17.78	$18.10	$16.34	131,417
2016-08-31	$18.00	$18.02	$17.71	$17.97	$16.23	319,345
2016-08-30	$18.15	$18.18	$18.01	$18.05	$16.30	128,217
2016-08-29	$17.82	$18.26	$17.82	$18.05	$16.30	185,993
2016-08-26	$17.84	$17.97	$17.62	$17.82	$16.09	173,916
2016-08-25	$17.86	$17.93	$17.78	$17.86	$16.13	193,802
2016-08-24	$17.93	$17.96	$17.76	$17.86	$16.13	180,776
2016-08-23	$18.02	$18.08	$17.81	$17.96	$16.22	196,727
2016-08-22	$18.00	$18.10	$17.92	$18.04	$16.29	181,476
2016-08-19	$17.70	$18.15	$17.64	$18.01	$16.26	716,472
2016-08-18	$17.30	$17.71	$17.24	$17.70	$15.98	238,238
2016-08-17	$17.52	$17.55	$17.19	$17.28	$15.60	270,622
2016-08-16	$17.81	$17.82	$17.56	$17.58	$15.87	208,320
2016-08-15	$17.93	$17.93	$17.65	$17.82	$16.09	338,615
2016-08-12	$17.88	$18.14	$17.81	$17.92	$16.18	302,571
2016-08-11	$17.46	$17.93	$17.38	$17.89	$16.15	399,273
2016-08-10	$18.53	$18.57	$16.80	$17.34	$15.66	952,666
2016-08-09	$18.89	$18.94	$18.51	$18.60	$16.80	292,201
2016-08-08	$19.14	$19.16	$18.83	$18.92	$17.08	156,067
2016-08-05	$18.67	$19.16	$18.63	$19.14	$17.28	175,447
2016-08-04	$18.64	$18.90	$18.58	$18.59	$16.79	126,614
2016-08-03	$18.60	$18.66	$18.37	$18.63	$16.82	182,825
2016-08-02	$18.85	$18.97	$18.60	$18.62	$16.81	186,771
2016-08-01	$18.82	$19.11	$18.72	$18.88	$17.05	296,173
2016-07-29	$18.66	$18.87	$18.51	$18.86	$17.03	817,734
2016-07-28	$18.81	$18.94	$18.60	$18.74	$16.92	230,433
2016-07-27	$18.74	$18.91	$18.71	$18.81	$16.99	316,770
2016-07-26	$18.62	$19.00	$18.57	$18.75	$16.93	186,613
2016-07-25	$18.45	$18.62	$18.41	$18.61	$16.80	266,369
2016-07-22	$18.54	$18.61	$18.20	$18.46	$16.67	179,770
2016-07-21	$18.57	$18.82	$18.49	$18.61	$16.80	161,577
2016-07-20	$18.22	$18.70	$18.07	$18.62	$16.81	315,330
2016-07-19	$18.56	$18.83	$18.11	$18.20	$16.43	310,481
2016-07-18	$18.55	$18.75	$18.47	$18.55	$16.75	186,955
2016-07-15	$18.59	$18.62	$18.45	$18.51	$16.71	227,375
2016-07-14	$18.66	$18.66	$18.38	$18.43	$16.64	208,799
2016-07-13	$18.58	$18.84	$18.45	$18.48	$16.69	226,108
2016-07-12	$18.55	$18.70	$18.41	$18.61	$16.80	423,555
2016-07-11	$18.43	$18.63	$18.29	$18.46	$16.67	571,410
2016-07-08	$18.08	$18.46	$18.08	$18.40	$16.61	340,749
2016-07-07	$17.84	$18.16	$17.84	$17.94	$16.20	198,970
2016-07-06	$17.58	$17.92	$17.39	$17.85	$16.12	246,639
2016-07-05	$18.07	$18.10	$17.78	$17.85	$16.12	141,766
2016-07-01	$18.28	$18.47	$17.87	$18.10	$16.34	434,472
2016-06-30	$17.98	$18.28	$17.78	$18.28	$16.51	561,017
2016-06-29	$17.90	$18.05	$17.69	$17.88	$16.15	415,326
2016-06-28	$17.58	$17.75	$17.54	$17.75	$16.03	349,706
2016-06-27	$17.39	$17.50	$17.15	$17.43	$15.74	293,168
2016-06-24	$17.35	$17.83	$17.35	$17.76	$16.04	487,922
2016-06-23	$17.72	$18.13	$17.59	$18.12	$16.36	302,634
2016-06-22	$17.53	$17.61	$17.42	$17.44	$15.75	973,118
2016-06-21	$17.50	$17.56	$17.36	$17.47	$15.78	227,225
2016-06-20	$17.78	$17.89	$17.37	$17.49	$15.79	382,501
2016-06-17	$17.36	$17.60	$17.13	$17.49	$15.79	390,629
2016-06-16	$17.14	$17.37	$16.93	$17.31	$15.63	124,529
2016-06-15	$17.38	$17.46	$17.25	$17.26	$15.59	108,266
2016-06-14	$17.18	$17.29	$17.03	$17.28	$15.60	128,235
2016-06-13	$18.05	$18.08	$17.25	$17.27	$15.59	216,167
2016-06-10	$18.05	$18.12	$17.83	$18.05	$16.30	275,986
2016-06-09	$18.11	$18.25	$17.94	$18.19	$16.43	187,997
2016-06-08	$18.14	$18.34	$18.03	$18.25	$16.48	235,767
2016-06-07	$18.09	$18.22	$17.93	$18.11	$16.35	247,241
2016-06-06	$17.51	$18.00	$17.46	$17.95	$16.21	254,340
2016-06-03	$17.81	$17.81	$17.44	$17.51	$15.81	179,026
2016-06-02	$17.58	$17.95	$17.55	$17.85	$16.12	292,268
2016-06-01	$17.24	$17.62	$17.16	$17.57	$15.87	156,996
2016-05-31	$17.44	$17.50	$17.16	$17.24	$15.57	251,488
2016-05-27	$17.31	$17.48	$17.13	$17.44	$15.75	116,632
2016-05-26	$17.29	$17.50	$17.25	$17.27	$15.59	116,668
2016-05-25	$17.53	$17.60	$17.34	$17.37	$15.68	149,084
2016-05-24	$17.02	$17.52	$16.93	$17.47	$15.78	285,534
2016-05-23	$17.19	$17.20	$16.77	$16.89	$15.25	339,047
2016-05-20	$17.15	$17.28	$16.99	$17.19	$15.52	239,866
2016-05-19	$16.94	$17.10	$16.75	$17.03	$15.38	207,487
2016-05-18	$17.07	$17.36	$16.93	$17.04	$15.39	180,799
2016-05-17	$17.60	$17.72	$17.06	$17.18	$15.51	225,215
2016-05-16	$17.54	$17.85	$17.44	$17.58	$15.87	186,590
2016-05-13	$17.66	$17.72	$17.40	$17.54	$15.84	185,068
2016-05-12	$18.04	$18.19	$17.61	$17.75	$16.03	241,403
2016-05-11	$18.50	$18.86	$17.60	$18.04	$16.29	385,032
2016-05-10	$17.89	$18.14	$17.82	$18.05	$16.30	116,592
2016-05-09	$17.51	$17.88	$17.42	$17.81	$16.08	150,373
2016-05-06	$17.38	$17.55	$17.14	$17.51	$15.81	277,456
2016-05-05	$17.79	$17.99	$17.39	$17.40	$15.71	161,753
2016-05-04	$17.81	$17.89	$17.62	$17.64	$15.93	159,087
2016-05-03	$18.12	$18.26	$17.73	$17.81	$16.08	297,134
2016-05-02	$18.15	$18.32	$17.86	$18.32	$16.54	235,428
2016-04-29	$18.39	$18.64	$18.05	$18.12	$16.36	188,774
2016-04-28	$18.17	$18.83	$18.17	$18.46	$16.67	333,388
2016-04-27	$18.06	$18.43	$17.73	$18.36	$16.58	246,000
2016-04-26	$17.25	$18.06	$17.25	$18.05	$16.30	251,639
2016-04-25	$17.75	$17.75	$17.06	$17.17	$15.50	144,840
2016-04-22	$17.25	$17.78	$17.14	$17.78	$16.06	281,956
2016-04-21	$17.28	$17.44	$16.94	$17.09	$15.43	189,616
2016-04-20	$17.17	$17.33	$17.01	$17.26	$15.59	210,458
2016-04-19	$17.69	$17.69	$17.09	$17.17	$15.50	256,310
2016-04-18	$17.00	$17.80	$16.68	$17.66	$15.95	462,731
2016-04-15	$16.35	$16.59	$16.27	$16.53	$14.93	104,574
2016-04-14	$16.49	$16.57	$16.33	$16.40	$14.81	175,681
2016-04-13	$16.06	$16.56	$15.88	$16.55	$14.94	242,580
2016-04-12	$15.75	$16.08	$15.64	$15.95	$14.40	139,872
2016-04-11	$15.84	$15.85	$15.52	$15.71	$14.19	189,159
2016-04-08	$15.70	$16.34	$15.70	$15.78	$14.25	145,183
2016-04-07	$16.10	$16.29	$15.66	$15.83	$14.29	289,688
2016-04-06	$15.93	$16.18	$15.79	$16.15	$14.58	147,947
2016-04-05	$16.04	$16.14	$15.86	$15.98	$14.43	274,192
2016-04-04	$16.40	$16.53	$16.14	$16.16	$14.59	149,011
2016-04-01	$16.14	$16.50	$16.04	$16.40	$14.81	151,040
2016-03-31	$16.60	$16.68	$16.24	$16.38	$14.79	147,439
2016-03-30	$16.58	$16.89	$16.50	$16.60	$14.99	206,698
2016-03-29	$15.80	$16.52	$15.65	$16.49	$14.89	211,314
2016-03-28	$15.90	$15.90	$15.58	$15.83	$14.29	193,283
2016-03-24	$15.80	$15.94	$15.56	$15.87	$14.33	134,675
2016-03-23	$16.16	$16.20	$15.87	$15.90	$14.36	254,553
2016-03-22	$16.43	$16.48	$16.10	$16.24	$14.66	121,903
2016-03-21	$16.40	$16.68	$16.33	$16.46	$14.86	194,305
2016-03-18	$16.35	$16.67	$16.14	$16.40	$14.81	413,946
2016-03-17	$15.81	$16.33	$15.67	$16.22	$14.65	275,677
2016-03-16	$15.63	$15.94	$15.35	$15.78	$14.25	251,934
2016-03-15	$16.17	$16.25	$15.54	$15.66	$14.14	214,372
2016-03-14	$16.62	$16.65	$16.26	$16.30	$14.72	157,091
2016-03-11	$16.75	$16.96	$16.54	$16.68	$15.06	157,497
2016-03-10	$16.84	$16.85	$16.43	$16.67	$15.05	423,465
2016-03-09	$16.64	$16.82	$16.31	$16.70	$15.08	210,013
2016-03-08	$16.95	$17.01	$16.48	$16.59	$14.98	374,248
2016-03-07	$16.86	$17.20	$16.84	$17.04	$15.39	305,757
2016-03-04	$16.36	$16.98	$16.36	$16.97	$15.32	334,486
2016-03-03	$16.10	$16.61	$16.10	$16.41	$14.82	242,194
2016-03-02	$16.15	$16.40	$16.00	$16.12	$14.56	312,072
2016-03-01	$15.81	$16.40	$15.67	$16.22	$14.65	289,194
2016-02-29	$15.70	$15.87	$15.52	$15.53	$14.02	354,559
2016-02-26	$15.65	$15.79	$15.51	$15.66	$14.14	323,975
2016-02-25	$16.06	$16.20	$15.56	$15.60	$14.09	220,431
2016-02-24	$15.34	$16.08	$15.30	$16.00	$14.45	227,722
2016-02-23	$16.06	$16.13	$15.46	$15.58	$14.07	389,222
2016-02-22	$15.80	$16.22	$15.73	$15.98	$14.43	309,267
2016-02-19	$15.58	$15.66	$15.40	$15.52	$14.01	308,213
2016-02-18	$15.64	$15.69	$15.24	$15.63	$14.11	374,424
2016-02-17	$15.60	$16.06	$15.60	$15.65	$14.13	446,549
2016-02-16	$15.52	$15.80	$15.24	$15.73	$14.20	220,164
2016-02-12	$15.20	$15.32	$15.08	$15.31	$13.82	189,923
2016-02-11	$15.17	$15.26	$14.69	$15.13	$13.66	275,111
2016-02-10	$15.03	$15.64	$14.87	$15.38	$13.89	164,363
2016-02-09	$14.75	$15.10	$14.63	$15.02	$13.56	246,863
2016-02-08	$14.82	$15.08	$14.61	$15.03	$13.57	266,535
2016-02-05	$15.16	$15.18	$14.82	$15.05	$13.59	330,346
2016-02-04	$14.95	$15.40	$14.93	$15.25	$13.77	233,482
2016-02-03	$14.88	$15.07	$14.44	$15.03	$13.57	351,784
2016-02-02	$14.90	$15.01	$14.43	$14.68	$13.26	435,543
2016-02-01	$16.41	$16.41	$14.64	$15.24	$13.76	460,315
2016-01-29	$15.47	$16.45	$15.38	$16.45	$14.85	646,572
2016-01-28	$15.64	$15.65	$15.17	$15.39	$13.90	371,608
2016-01-27	$15.54	$15.65	$15.34	$15.52	$14.01	294,979
2016-01-26	$15.49	$15.79	$15.39	$15.69	$14.17	308,880
2016-01-25	$15.40	$15.59	$15.29	$15.42	$13.92	243,549
2016-01-22	$15.50	$15.69	$15.22	$15.49	$13.99	331,215
2016-01-21	$15.37	$15.44	$14.94	$15.18	$13.71	402,371
2016-01-20	$14.50	$15.36	$14.01	$15.34	$13.85	439,632
2016-01-19	$15.12	$15.16	$14.51	$14.75	$13.32	538,804
2016-01-15	$14.43	$15.05	$14.35	$15.03	$13.57	415,046
2016-01-14	$14.33	$14.99	$14.24	$14.88	$13.44	381,114
2016-01-13	$14.97	$15.27	$14.34	$14.39	$12.99	545,217
2016-01-12	$14.69	$15.10	$14.56	$14.83	$13.39	381,655
2016-01-11	$14.01	$14.59	$14.00	$14.53	$13.12	386,072
2016-01-08	$14.22	$14.46	$13.98	$14.04	$12.68	393,102
2016-01-07	$14.65	$14.72	$14.07	$14.24	$12.86	301,758
2016-01-06	$14.93	$15.06	$14.71	$14.80	$13.36	222,377
2016-01-05	$15.48	$15.50	$14.87	$15.13	$13.66	227,577
2016-01-04	$15.37	$15.46	$14.99	$15.40	$13.91	341,757
2015-12-31	$15.70	$15.84	$15.65	$15.66	$14.14	213,307
2015-12-30	$16.15	$16.17	$15.70	$15.72	$14.19	145,741
2015-12-29	$15.77	$16.29	$15.77	$16.25	$14.67	117,984
2015-12-28	$16.03	$16.03	$15.54	$15.69	$14.17	198,264
2015-12-24	$15.73	$16.08	$15.73	$16.00	$14.45	62,472
2015-12-23	$16.12	$16.21	$15.59	$15.74	$14.21	227,110
2015-12-22	$15.85	$16.23	$15.68	$16.07	$14.51	236,671
2015-12-21	$15.74	$15.95	$15.50	$15.77	$14.24	173,247
2015-12-18	$15.86	$15.99	$15.63	$15.78	$14.25	826,437
2015-12-17	$16.22	$16.51	$15.86	$15.87	$14.33	231,291
2015-12-16	$16.33	$16.58	$15.90	$16.22	$14.65	515,318
2015-12-15	$16.10	$16.28	$15.96	$16.18	$14.61	249,542
2015-12-14	$16.48	$16.69	$15.90	$15.94	$14.39	306,847
2015-12-11	$16.73	$16.87	$16.40	$16.48	$14.88	217,829
2015-12-10	$17.00	$17.14	$16.88	$16.98	$15.33	182,997
2015-12-09	$17.47	$17.70	$16.89	$17.05	$15.40	139,644
2015-12-08	$17.86	$17.87	$17.42	$17.47	$15.78	199,496
2015-12-07	$18.15	$18.38	$17.89	$17.97	$16.23	297,811
2015-12-04	$18.69	$18.72	$18.08	$18.12	$16.36	383,878
2015-12-03	$18.65	$18.87	$18.39	$18.54	$16.74	458,434
2015-12-02	$17.85	$18.72	$17.85	$18.59	$16.79	536,682
2015-12-01	$17.57	$17.91	$17.56	$17.85	$16.12	316,713
2015-11-30	$17.32	$17.58	$17.25	$17.54	$15.84	388,375
2015-11-27	$17.54	$17.72	$17.26	$17.29	$15.61	204,843
2015-11-25	$18.10	$18.10	$17.44	$17.50	$15.80	587,762
2015-11-24	$18.70	$19.50	$18.14	$18.23	$16.46	640,531
2015-11-23	$16.18	$16.45	$16.15	$16.25	$14.67	319,741
2015-11-20	$16.24	$16.51	$16.14	$16.20	$14.63	249,386
2015-11-19	$15.98	$16.32	$15.96	$16.12	$14.56	231,494
2015-11-18	$16.17	$16.27	$15.71	$15.95	$14.40	445,493
2015-11-17	$16.49	$16.74	$16.17	$16.18	$14.61	293,332
2015-11-16	$15.13	$16.34	$15.13	$16.27	$14.69	328,585
2015-11-13	$15.14	$15.28	$14.86	$15.07	$13.61	666,857
2015-11-12	$16.11	$16.11	$15.29	$15.33	$13.84	243,973
2015-11-11	$16.31	$16.51	$16.04	$16.23	$14.66	290,594
2015-11-10	$16.59	$16.64	$16.16	$16.25	$14.67	301,559
2015-11-09	$17.28	$17.34	$16.55	$16.58	$14.97	193,602
2015-11-06	$17.11	$17.34	$16.94	$17.28	$15.60	150,756
2015-11-05	$17.40	$17.45	$17.00	$17.20	$15.53	142,698
2015-11-04	$17.44	$17.71	$17.35	$17.40	$15.71	194,317
2015-11-03	$17.17	$17.46	$17.03	$17.44	$15.75	146,679
2015-11-02	$16.99	$17.38	$16.93	$17.19	$15.52	355,628
2015-10-30	$16.68	$17.14	$16.65	$16.94	$15.30	282,233
2015-10-29	$16.94	$17.22	$16.60	$16.70	$15.08	324,815
2015-10-28	$16.43	$16.97	$16.39	$16.93	$15.29	264,051
2015-10-27	$16.45	$16.64	$16.15	$16.35	$14.76	232,419
2015-10-26	$17.05	$17.25	$16.46	$16.53	$14.93	306,731
2015-10-23	$16.78	$17.26	$16.71	$17.16	$15.50	209,225
2015-10-22	$16.52	$16.80	$16.45	$16.67	$15.05	316,439
2015-10-21	$16.76	$16.91	$16.35	$16.54	$14.94	255,373
2015-10-20	$16.45	$16.79	$16.35	$16.66	$15.04	248,655
2015-10-19	$16.70	$16.82	$16.31	$16.43	$14.84	216,251
2015-10-16	$16.71	$16.80	$16.51	$16.78	$15.15	297,978
2015-10-15	$16.90	$17.10	$16.48	$16.71	$15.09	323,867
2015-10-14	$17.33	$17.66	$16.53	$16.61	$15.00	424,430
2015-10-13	$16.97	$17.42	$16.88	$17.25	$15.58	255,407
2015-10-12	$17.33	$17.34	$16.96	$17.07	$15.41	146,651
2015-10-09	$17.27	$17.72	$17.27	$17.39	$15.70	271,304
2015-10-08	$17.15	$17.40	$17.04	$17.27	$15.59	227,093
2015-10-07	$17.45	$17.77	$17.13	$17.21	$15.54	426,636
2015-10-06	$17.23	$17.53	$17.14	$17.37	$15.68	495,186
2015-10-05	$16.75	$17.28	$16.56	$17.27	$15.59	361,031
2015-10-02	$16.10	$16.60	$16.03	$16.58	$14.97	277,322
2015-10-01	$16.24	$16.59	$16.09	$16.22	$14.65	452,444
2015-09-30	$16.16	$16.34	$15.89	$16.18	$14.61	589,477
2015-09-29	$16.09	$16.20	$15.81	$16.08	$14.52	436,093
2015-09-28	$16.58	$16.69	$16.05	$16.05	$14.49	429,160
2015-09-25	$17.49	$17.49	$16.62	$16.70	$15.08	544,651
2015-09-24	$17.78	$18.24	$17.29	$17.44	$15.75	852,135
2015-09-23	$19.41	$19.55	$17.54	$17.55	$15.85	773,423
2015-09-22	$19.74	$19.78	$19.35	$19.43	$17.55	336,591
2015-09-21	$19.81	$20.15	$19.62	$19.85	$17.92	197,171
2015-09-18	$20.39	$20.64	$19.72	$19.77	$17.85	514,065
2015-09-17	$20.69	$20.89	$20.44	$20.62	$18.62	315,591
2015-09-16	$21.32	$21.41	$20.55	$20.72	$18.71	274,469
2015-09-15	$21.20	$21.32	$21.03	$21.30	$19.23	196,768
2015-09-14	$21.50	$21.50	$21.12	$21.18	$19.13	183,898
2015-09-11	$22.11	$22.22	$21.22	$21.50	$19.41	599,678
2015-09-10	$22.80	$23.46	$22.04	$22.30	$20.14	383,624
2015-09-09	$21.64	$23.05	$21.25	$22.77	$20.56	1,150,049
2015-09-08	$20.41	$20.75	$20.37	$20.71	$18.70	229,839
2015-09-04	$20.14	$20.33	$20.10	$20.18	$18.22	161,327
2015-09-03	$20.44	$20.57	$20.32	$20.38	$18.40	151,278
2015-09-02	$20.02	$20.53	$19.97	$20.43	$18.45	319,332
2015-09-01	$20.19	$20.34	$19.83	$20.02	$18.08	301,695
2015-08-31	$20.56	$20.74	$20.44	$20.57	$18.57	334,437
2015-08-28	$20.67	$20.72	$20.48	$20.60	$18.60	163,162
2015-08-27	$20.30	$20.77	$20.23	$20.61	$18.61	249,305
2015-08-26	$20.38	$20.41	$19.84	$20.21	$18.25	440,611
2015-08-25	$20.67	$20.67	$19.93	$19.98	$18.04	386,338
2015-08-24	$19.69	$20.87	$19.47	$20.15	$18.20	475,901
2015-08-21	$20.91	$21.12	$20.31	$20.62	$18.62	494,184
2015-08-20	$21.52	$21.74	$21.16	$21.18	$19.13	276,931
2015-08-19	$22.00	$22.08	$21.60	$21.77	$19.66	467,174
2015-08-18	$22.57	$22.64	$22.13	$22.18	$20.03	330,610

Aerojet Rocketdyne Holdings Inc (AJRD) News Headlines

Recent Aerojet Rocketdyne Holdings Inc (AJRD) News

Similar Companies to Aerojet Rocketdyne Holdings Inc (AJRD) 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

Aerojet Rocketdyne Holdings Inc (AJRD) Exchange: NYSE