Air Lease Corp - Class A (AL) Stock

Data as of April 26, 2024

$48.55 ($-0.61) -1.24%

Air Lease Corp - Class A - Daily Information

Click for more stock information on Air Lease Corp - Class A.

Daily Information	Data
Date	April 26, 2024
Open	$48.79
Previous Close	$48.55
High	$49.17
Low	$48.12
Adjusted Open	$48.79
Previous Adjusted Close	$48.55
Adjusted High	$49.17
Adjusted Low	$48.12

About Air Lease Corp - Class A (AL)

ALC is a leading aircraft leasing company based in Los Angeles, California that has airline customers throughout the world. ALC and its team of dedicated and experienced professionals are principally engaged in purchasing commercial aircraft and leasing them to its airline customers worldwide through customized aircraft leasing and financing solutions.

Invest in Air Lease Corp - Class A (AL)

Get your 2 free stocks today!

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

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Air Lease Corp - Class A (AL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$48.79	$49.17	$48.12	$48.55	$48.55	1,150,979
2024-04-11	$48.84	$49.25	$47.94	$49.16	$49.16	1,000,854
2024-04-10	$48.73	$49.33	$48.42	$48.79	$48.79	1,094,931
2024-04-09	$50.36	$50.56	$49.47	$49.54	$49.54	1,045,224
2024-04-08	$50.69	$50.92	$50.21	$50.40	$50.40	878,548
2024-04-05	$49.93	$50.64	$49.93	$50.54	$50.54	1,134,482
2024-04-04	$51.01	$51.65	$50.09	$50.17	$50.17	1,000,085
2024-04-03	$50.15	$50.69	$49.95	$50.44	$50.44	1,188,932
2024-04-02	$50.75	$50.83	$49.93	$50.14	$50.14	1,375,305
2024-04-01	$51.51	$51.65	$50.74	$51.18	$51.18	1,035,067
2024-03-28	$51.09	$51.77	$51.05	$51.44	$51.44	1,337,618
2024-03-27	$50.37	$50.86	$50.06	$50.76	$50.76	1,159,680
2024-03-26	$49.64	$50.63	$49.23	$50.31	$50.31	2,324,448
2024-03-25	$48.25	$49.66	$48.07	$49.10	$49.10	1,929,665
2024-03-22	$47.35	$48.43	$47.25	$48.29	$48.29	1,738,925
2024-03-21	$46.82	$47.39	$46.75	$47.06	$47.06	874,414
2024-03-20	$46.00	$46.94	$45.82	$46.65	$46.65	1,072,792
2024-03-19	$46.38	$46.75	$45.84	$46.35	$46.35	1,362,483
2024-03-18	$46.99	$47.49	$46.58	$46.59	$46.59	2,296,197
2024-03-15	$46.76	$47.75	$46.52	$47.13	$47.13	22,684,348
2024-03-14	$46.46	$46.87	$46.20	$46.39	$46.39	1,981,408
2024-03-13	$45.47	$47.06	$45.47	$46.60	$46.39	2,047,152
2024-03-12	$44.68	$45.77	$44.44	$45.57	$45.57	2,092,477
2024-03-11	$43.54	$44.54	$43.47	$44.30	$44.30	1,876,761
2024-03-08	$44.00	$44.52	$43.70	$43.80	$43.80	1,527,470
2024-03-07	$43.79	$44.29	$43.43	$43.86	$43.86	1,807,578
2024-03-06	$43.03	$43.97	$42.85	$43.40	$43.40	2,879,989
2024-03-05	$41.59	$43.42	$41.59	$42.72	$42.72	2,135,904
2024-03-04	$42.29	$42.73	$41.70	$41.87	$41.87	4,022,609
2024-03-01	$40.24	$40.53	$39.81	$39.90	$39.90	756,590
2024-02-29	$39.79	$40.12	$39.41	$40.10	$40.10	1,141,569
2024-02-28	$39.51	$40.07	$39.45	$39.77	$39.77	776,254
2024-02-27	$40.16	$40.28	$39.62	$39.81	$39.81	765,194
2024-02-26	$39.75	$40.15	$39.58	$39.76	$39.76	816,668
2024-02-23	$39.87	$40.62	$39.39	$39.97	$39.97	880,886
2024-02-22	$40.00	$40.30	$39.55	$39.83	$39.83	1,080,756
2024-02-21	$40.18	$40.45	$39.35	$39.87	$39.87	1,330,760
2024-02-20	$40.90	$41.38	$40.50	$40.54	$40.54	1,197,300
2024-02-16	$42.85	$43.07	$40.95	$41.07	$41.07	1,573,120
2024-02-15	$42.57	$43.30	$42.54	$43.13	$43.13	858,541
2024-02-14	$41.92	$42.32	$41.45	$42.29	$42.29	806,759
2024-02-13	$41.34	$41.55	$40.81	$41.37	$41.37	572,000
2024-02-12	$42.02	$42.71	$42.02	$42.55	$42.55	423,846
2024-02-09	$41.92	$42.11	$41.64	$42.02	$42.02	660,059
2024-02-08	$42.43	$42.70	$41.83	$41.85	$41.85	1,136,684
2024-02-07	$42.66	$42.67	$42.18	$42.56	$42.56	464,406
2024-02-06	$42.27	$42.88	$42.12	$42.51	$42.51	616,901
2024-02-05	$42.50	$42.50	$41.98	$42.29	$42.29	427,757
2024-02-02	$42.47	$43.12	$42.25	$43.00	$43.00	456,430
2024-02-01	$42.40	$42.98	$41.91	$42.85	$42.85	622,621
2024-01-31	$43.12	$43.53	$41.76	$41.81	$41.81	945,471
2024-01-30	$42.92	$43.43	$42.92	$43.14	$43.14	482,072
2024-01-29	$42.75	$43.16	$42.26	$43.11	$43.11	960,389
2024-01-26	$42.53	$42.94	$42.32	$42.66	$42.66	901,412
2024-01-25	$41.80	$42.90	$41.74	$42.42	$42.42	1,087,261
2024-01-24	$41.97	$41.97	$41.14	$41.16	$41.16	481,761
2024-01-23	$41.40	$41.67	$41.18	$41.46	$41.46	907,961
2024-01-22	$40.59	$41.07	$40.54	$41.04	$41.04	485,000
2024-01-19	$39.85	$40.43	$39.50	$40.43	$40.43	384,215
2024-01-18	$40.18	$40.33	$39.59	$39.77	$39.77	611,290
2024-01-17	$39.18	$39.99	$39.18	$39.86	$39.86	707,840
2024-01-16	$39.55	$39.77	$39.15	$39.76	$39.76	547,534
2024-01-12	$40.85	$41.09	$39.87	$39.89	$39.89	459,478
2024-01-11	$40.32	$40.66	$39.93	$40.64	$40.64	404,271
2024-01-10	$40.42	$40.73	$40.30	$40.54	$40.54	558,337
2024-01-09	$39.98	$40.26	$39.89	$40.03	$40.03	389,171
2024-01-08	$40.10	$40.58	$39.79	$40.52	$40.52	651,962
2024-01-05	$39.74	$40.74	$39.74	$40.25	$40.25	1,030,627
2024-01-04	$39.46	$40.12	$39.41	$39.86	$39.86	842,596
2024-01-03	$40.44	$40.88	$39.37	$39.42	$39.42	928,770
2024-01-02	$41.54	$41.94	$41.03	$41.14	$41.14	609,182
2023-12-29	$42.01	$42.19	$41.73	$41.94	$41.94	435,780
2023-12-28	$41.75	$42.12	$41.75	$42.04	$42.04	518,114
2023-12-27	$42.14	$42.24	$41.80	$41.96	$41.96	489,248
2023-12-26	$42.19	$42.28	$41.82	$42.00	$42.00	593,524
2023-12-22	$41.38	$42.34	$41.38	$42.10	$42.10	644,227
2023-12-21	$41.07	$41.58	$40.88	$41.37	$41.37	455,458
2023-12-20	$41.02	$41.64	$40.52	$40.54	$40.54	886,476
2023-12-19	$40.63	$41.16	$40.63	$41.14	$41.14	575,818
2023-12-18	$41.07	$41.07	$40.33	$40.51	$40.51	781,651
2023-12-15	$41.34	$41.56	$40.77	$40.81	$40.81	1,137,359
2023-12-14	$40.58	$41.65	$40.24	$41.51	$41.51	1,181,010
2023-12-13	$39.13	$40.25	$38.92	$40.10	$39.90	1,001,304
2023-12-12	$39.58	$39.60	$38.99	$39.14	$38.94	949,110
2023-12-11	$39.33	$39.76	$39.14	$39.70	$39.50	740,425
2023-12-08	$39.48	$40.22	$39.39	$39.77	$39.57	636,402
2023-12-07	$39.21	$39.55	$39.02	$39.34	$39.14	1,011,801
2023-12-06	$39.00	$39.87	$38.79	$38.94	$38.74	755,631
2023-12-05	$38.85	$39.11	$38.40	$38.78	$38.58	800,596
2023-12-04	$39.25	$39.65	$39.25	$39.40	$39.20	946,117
2023-12-01	$38.65	$39.68	$38.58	$39.68	$39.68	851,363
2023-11-30	$38.33	$38.83	$38.12	$38.79	$38.79	925,955
2023-11-29	$38.36	$38.79	$38.22	$38.23	$38.23	791,672
2023-11-28	$38.11	$38.15	$37.75	$38.06	$38.06	773,184
2023-11-27	$38.06	$38.22	$37.65	$38.17	$38.17	765,531
2023-11-24	$38.42	$38.45	$38.00	$38.28	$38.28	362,112
2023-11-22	$38.79	$38.95	$38.28	$38.30	$38.30	741,914
2023-11-21	$38.40	$38.61	$38.12	$38.37	$38.37	775,218
2023-11-20	$38.62	$38.72	$38.07	$38.53	$38.53	875,778
2023-11-17	$38.15	$38.78	$38.08	$38.78	$38.78	850,017
2023-11-16	$38.13	$38.34	$37.59	$37.78	$37.78	829,716
2023-11-15	$37.76	$38.40	$37.75	$38.33	$38.33	1,058,540
2023-11-14	$37.57	$37.93	$37.29	$37.66	$37.66	1,069,538
2023-11-13	$37.00	$37.17	$36.58	$36.79	$36.79	992,212
2023-11-10	$36.63	$37.57	$36.37	$37.36	$37.36	581,552
2023-11-09	$37.02	$37.22	$36.42	$36.45	$36.45	937,906
2023-11-08	$36.45	$37.13	$36.45	$36.74	$36.74	1,166,219
2023-11-07	$36.68	$36.97	$35.90	$36.40	$36.40	1,069,883
2023-11-06	$37.39	$38.87	$36.89	$37.17	$37.17	1,313,257
2023-11-03	$36.11	$37.06	$36.05	$36.83	$36.83	1,173,267
2023-11-02	$35.36	$35.83	$35.21	$35.34	$35.34	874,274
2023-11-01	$34.31	$35.07	$34.11	$34.76	$34.76	727,873
2023-10-31	$33.98	$34.77	$33.58	$34.63	$34.63	771,344
2023-10-30	$33.85	$34.55	$33.33	$34.10	$34.10	1,961,537
2023-10-27	$34.09	$34.60	$33.68	$33.77	$33.77	1,419,775
2023-10-26	$33.93	$34.35	$33.46	$33.90	$33.90	1,260,969
2023-10-25	$34.21	$34.65	$33.90	$33.90	$33.90	521,196
2023-10-24	$34.57	$34.75	$34.21	$34.44	$34.44	402,586
2023-10-23	$34.46	$34.84	$34.30	$34.45	$34.45	752,585
2023-10-20	$34.59	$35.04	$34.32	$34.35	$34.35	654,350
2023-10-19	$34.86	$35.69	$34.36	$34.62	$34.62	633,642
2023-10-18	$36.16	$36.39	$35.00	$35.00	$35.00	605,725
2023-10-17	$36.08	$37.08	$36.08	$36.75	$36.75	507,042
2023-10-16	$36.09	$36.58	$35.85	$36.29	$36.29	423,705
2023-10-13	$36.59	$36.72	$35.39	$35.74	$35.74	651,363
2023-10-12	$37.46	$37.46	$36.20	$36.48	$36.48	475,021
2023-10-11	$36.73	$37.51	$36.73	$37.29	$37.29	735,524
2023-10-10	$36.87	$37.39	$36.48	$36.58	$36.58	1,196,214
2023-10-09	$37.30	$37.55	$36.26	$36.54	$36.54	774,984
2023-10-06	$37.59	$38.18	$36.78	$37.76	$37.76	515,489
2023-10-05	$37.29	$37.85	$37.07	$37.76	$37.76	562,495
2023-10-04	$36.72	$37.41	$36.60	$37.37	$37.37	626,242
2023-10-03	$37.84	$37.85	$36.53	$36.91	$36.91	829,275
2023-10-02	$39.34	$39.35	$37.88	$38.17	$38.17	564,484
2023-09-29	$39.60	$40.00	$39.25	$39.41	$39.41	430,535
2023-09-28	$39.43	$39.86	$39.35	$39.49	$39.49	396,862
2023-09-27	$39.48	$39.69	$38.96	$39.50	$39.50	488,232
2023-09-26	$39.58	$39.73	$39.25	$39.27	$39.27	327,579
2023-09-25	$39.18	$39.88	$39.03	$39.84	$39.84	325,653
2023-09-22	$40.06	$40.22	$39.03	$39.38	$39.38	519,773
2023-09-21	$40.03	$40.33	$39.67	$40.10	$40.10	487,540
2023-09-20	$40.35	$40.92	$40.17	$40.28	$40.28	506,467
2023-09-19	$40.30	$40.65	$40.07	$40.08	$40.08	539,243
2023-09-18	$39.81	$40.71	$39.58	$40.25	$40.25	521,202
2023-09-15	$39.22	$39.80	$39.06	$39.77	$39.77	755,613
2023-09-14	$39.61	$39.96	$39.18	$39.36	$39.36	408,738
2023-09-13	$38.95	$39.29	$38.72	$39.12	$39.12	404,724
2023-09-12	$39.33	$39.33	$38.65	$38.90	$38.90	722,188
2023-09-11	$40.70	$40.90	$39.50	$39.51	$39.51	666,596
2023-09-08	$40.24	$40.74	$40.22	$40.53	$40.33	358,226
2023-09-07	$40.71	$41.00	$40.20	$40.28	$40.08	640,204
2023-09-06	$40.93	$41.44	$40.58	$40.98	$40.77	483,657
2023-09-05	$40.84	$40.97	$40.35	$40.36	$40.16	569,025
2023-09-01	$41.32	$41.76	$40.91	$41.21	$41.00	810,076
2023-08-31	$40.52	$40.91	$40.16	$40.76	$40.55	714,885
2023-08-30	$40.76	$41.15	$40.50	$40.51	$40.31	345,169
2023-08-29	$40.87	$41.38	$40.55	$41.10	$40.89	297,713
2023-08-28	$40.14	$41.05	$40.14	$40.78	$40.57	358,718
2023-08-25	$40.01	$40.19	$39.44	$40.00	$39.80	455,593
2023-08-24	$40.15	$40.72	$39.91	$39.95	$39.75	289,582
2023-08-23	$40.13	$40.61	$39.95	$40.42	$40.22	405,699
2023-08-22	$40.45	$40.80	$39.91	$40.24	$40.04	528,773
2023-08-21	$40.46	$40.70	$39.84	$40.17	$39.97	395,140
2023-08-18	$39.53	$40.38	$39.32	$40.33	$40.33	384,200
2023-08-17	$40.70	$40.91	$40.00	$40.00	$40.00	415,330
2023-08-16	$40.87	$41.27	$40.50	$40.57	$40.57	353,682
2023-08-15	$40.99	$41.44	$40.75	$40.86	$40.86	470,876
2023-08-14	$41.13	$41.52	$41.00	$41.48	$41.48	353,262
2023-08-11	$41.12	$41.55	$40.75	$41.54	$41.54	424,620
2023-08-10	$41.44	$41.80	$40.97	$41.22	$41.22	477,940
2023-08-09	$42.11	$42.18	$40.92	$41.25	$41.25	492,475
2023-08-08	$41.57	$42.22	$41.29	$42.17	$42.17	672,744
2023-08-07	$41.21	$42.25	$41.21	$42.13	$42.13	863,783
2023-08-04	$41.63	$42.98	$41.07	$41.42	$41.42	1,127,430
2023-08-03	$41.50	$41.73	$41.01	$41.06	$41.06	610,236
2023-08-02	$41.85	$41.85	$41.21	$41.80	$41.80	438,860
2023-08-01	$42.10	$42.37	$41.28	$42.23	$42.23	572,582
2023-07-31	$42.13	$42.58	$41.77	$42.34	$42.34	757,690
2023-07-28	$41.05	$42.05	$41.01	$41.67	$41.67	802,751
2023-07-27	$41.51	$41.67	$40.49	$40.69	$40.69	799,555
2023-07-26	$41.58	$41.94	$41.36	$41.51	$41.51	853,804
2023-07-25	$42.70	$42.70	$41.59	$41.71	$41.71	954,278
2023-07-24	$43.18	$43.46	$42.63	$42.85	$42.85	648,528
2023-07-21	$45.02	$45.02	$43.22	$43.40	$43.40	921,707
2023-07-20	$44.69	$45.18	$44.48	$44.99	$44.99	622,977
2023-07-19	$44.37	$44.91	$44.12	$44.44	$44.44	805,245
2023-07-18	$43.44	$44.61	$43.44	$44.28	$44.28	970,333
2023-07-17	$42.30	$43.30	$42.14	$43.04	$43.04	788,548
2023-07-14	$43.76	$43.76	$42.44	$42.45	$42.45	636,983
2023-07-13	$43.50	$43.96	$43.32	$43.61	$43.61	536,833
2023-07-12	$43.32	$43.36	$42.61	$43.28	$43.28	472,746
2023-07-11	$42.01	$42.62	$41.94	$42.58	$42.58	445,635
2023-07-10	$41.20	$42.02	$41.10	$41.96	$41.96	536,568
2023-07-07	$41.01	$41.90	$40.90	$41.34	$41.34	1,250,800
2023-07-06	$41.04	$41.28	$40.23	$40.87	$40.87	874,272
2023-07-05	$41.61	$42.19	$41.37	$41.61	$41.61	455,508
2023-07-03	$41.80	$42.30	$41.76	$41.95	$41.95	291,589
2023-06-30	$41.71	$41.97	$41.32	$41.85	$41.85	1,063,009
2023-06-29	$41.49	$41.69	$41.20	$41.22	$41.22	886,615
2023-06-28	$41.58	$41.58	$41.15	$41.53	$41.53	606,142
2023-06-27	$40.84	$41.54	$40.54	$41.46	$41.46	800,463
2023-06-26	$40.18	$41.13	$40.18	$40.83	$40.83	659,808
2023-06-23	$40.43	$40.55	$39.83	$40.18	$40.18	758,761
2023-06-22	$40.74	$41.20	$40.29	$41.02	$41.02	799,500
2023-06-21	$40.97	$41.28	$40.67	$40.95	$40.95	791,954
2023-06-20	$41.14	$41.14	$40.50	$40.96	$40.96	723,715
2023-06-16	$42.20	$42.40	$41.41	$41.48	$41.48	1,347,015
2023-06-15	$41.74	$42.37	$41.71	$42.33	$42.33	689,401
2023-06-14	$42.24	$42.61	$41.57	$41.70	$41.70	1,050,362
2023-06-13	$42.60	$42.86	$42.21	$42.24	$42.24	580,606
2023-06-12	$41.50	$42.45	$41.32	$42.33	$42.33	780,528
2023-06-09	$41.64	$41.74	$41.08	$41.58	$41.58	586,296
2023-06-08	$42.05	$42.22	$41.56	$41.70	$41.70	543,333
2023-06-07	$41.00	$42.06	$40.87	$42.02	$42.02	633,043
2023-06-06	$39.76	$40.86	$39.76	$40.66	$40.66	514,311
2023-06-05	$40.33	$40.33	$39.33	$40.05	$40.05	496,400
2023-06-02	$39.85	$40.53	$39.53	$40.26	$40.06	637,400
2023-06-01	$38.10	$39.20	$37.81	$39.11	$39.11	672,379
2023-05-31	$38.50	$38.70	$37.81	$38.02	$38.02	796,734
2023-05-30	$39.24	$39.50	$38.50	$38.61	$38.61	485,434
2023-05-26	$38.98	$39.44	$38.58	$38.89	$38.89	626,657
2023-05-25	$38.18	$39.03	$38.13	$38.88	$38.88	776,273
2023-05-24	$38.59	$38.73	$37.92	$38.22	$38.22	570,295
2023-05-23	$38.77	$39.54	$38.67	$39.20	$39.20	597,684
2023-05-22	$39.07	$39.18	$38.48	$38.95	$38.95	508,285
2023-05-19	$39.34	$39.34	$38.46	$38.82	$38.82	410,667
2023-05-18	$38.78	$39.15	$38.41	$39.08	$39.08	456,686
2023-05-17	$38.31	$39.02	$38.18	$38.92	$38.92	631,049
2023-05-16	$38.20	$38.35	$37.80	$37.88	$37.88	477,692
2023-05-15	$38.02	$38.72	$38.02	$38.54	$38.54	538,314
2023-05-12	$38.32	$38.47	$37.65	$38.10	$38.10	526,796
2023-05-11	$37.64	$38.19	$37.45	$38.17	$38.17	521,697
2023-05-10	$38.66	$38.66	$37.34	$38.00	$38.00	651,656
2023-05-09	$37.19	$38.15	$37.19	$38.13	$38.13	585,404
2023-05-08	$37.99	$38.23	$37.51	$37.56	$37.56	577,508
2023-05-05	$37.15	$38.08	$37.03	$37.84	$37.84	665,029
2023-05-04	$37.47	$37.56	$36.43	$36.46	$36.46	962,574
2023-05-03	$38.64	$38.90	$37.95	$37.96	$37.96	964,517
2023-05-02	$40.41	$40.60	$37.47	$38.84	$38.84	1,514,811
2023-05-01	$40.41	$40.96	$40.16	$40.19	$40.19	664,435
2023-04-28	$39.72	$40.26	$39.62	$40.22	$40.22	491,557
2023-04-27	$38.92	$39.75	$38.77	$39.69	$39.69	545,654
2023-04-26	$38.23	$39.09	$38.23	$38.54	$38.54	616,366
2023-04-25	$38.54	$38.78	$38.33	$38.34	$38.34	484,691
2023-04-24	$39.33	$39.52	$38.97	$38.98	$38.98	400,893
2023-04-21	$39.03	$39.50	$38.92	$39.36	$39.36	405,079
2023-04-20	$39.58	$39.74	$39.03	$39.05	$39.05	673,915
2023-04-19	$39.67	$39.97	$39.39	$39.77	$39.77	534,899
2023-04-18	$39.89	$40.14	$39.64	$40.00	$40.00	323,903
2023-04-17	$39.66	$39.98	$39.52	$39.82	$39.82	388,481
2023-04-14	$39.86	$40.35	$39.43	$39.53	$39.53	565,395
2023-04-13	$39.62	$39.88	$39.07	$39.79	$39.79	560,635
2023-04-12	$39.55	$40.07	$38.96	$39.69	$39.69	815,918
2023-04-11	$39.48	$39.48	$38.90	$39.00	$39.00	502,134
2023-04-10	$38.76	$39.43	$38.61	$39.28	$39.28	601,029
2023-04-06	$38.47	$39.11	$37.89	$38.89	$38.89	1,014,565
2023-04-05	$38.27	$38.35	$37.78	$38.30	$38.30	584,729
2023-04-04	$39.10	$39.22	$38.13	$38.50	$38.50	447,154
2023-04-03	$39.47	$39.52	$38.69	$38.88	$38.88	546,470
2023-03-31	$39.00	$39.37	$38.88	$39.37	$39.37	431,206
2023-03-30	$38.17	$38.83	$38.06	$38.62	$38.62	502,822
2023-03-29	$37.80	$37.95	$37.33	$37.73	$37.73	651,792
2023-03-28	$37.27	$37.71	$37.21	$37.39	$37.39	635,330
2023-03-27	$37.17	$37.48	$36.79	$37.33	$37.33	521,097
2023-03-24	$36.11	$36.82	$35.68	$36.62	$36.62	709,176
2023-03-23	$37.34	$37.73	$36.19	$36.61	$36.61	554,560
2023-03-22	$38.00	$38.29	$37.05	$37.15	$37.15	603,392
2023-03-21	$38.30	$38.89	$37.99	$38.02	$38.02	590,627
2023-03-20	$36.94	$37.83	$36.83	$37.19	$37.19	966,668
2023-03-17	$37.69	$38.14	$36.47	$36.51	$36.51	797,071
2023-03-16	$37.40	$38.45	$37.00	$38.11	$38.11	533,740
2023-03-15	$37.67	$38.36	$37.40	$37.85	$37.85	876,466
2023-03-14	$39.34	$40.00	$38.81	$39.14	$38.93	853,870
2023-03-13	$38.51	$39.09	$37.79	$38.33	$38.33	889,028
2023-03-10	$39.64	$39.99	$38.89	$39.25	$39.25	715,470
2023-03-09	$41.45	$41.45	$39.59	$39.72	$39.72	999,108
2023-03-08	$41.95	$41.95	$40.99	$41.50	$41.50	770,810
2023-03-07	$42.35	$42.76	$42.02	$42.05	$42.05	367,754
2023-03-06	$43.58	$44.00	$42.15	$42.36	$42.36	1,034,965
2023-03-03	$43.76	$44.00	$43.22	$43.58	$43.58	598,713
2023-03-02	$43.43	$43.75	$42.25	$43.36	$43.36	860,219
2023-03-01	$43.41	$44.10	$43.18	$43.39	$43.39	617,662
2023-02-28	$43.23	$43.62	$42.94	$43.28	$43.28	942,667
2023-02-27	$43.15	$43.30	$42.79	$42.79	$42.79	441,020
2023-02-24	$42.49	$43.00	$42.20	$42.83	$42.83	264,430
2023-02-23	$43.10	$43.33	$42.67	$43.17	$43.17	323,324
2023-02-22	$42.30	$43.08	$42.28	$42.70	$42.70	518,318
2023-02-21	$42.48	$42.95	$41.42	$42.02	$42.02	684,264
2023-02-17	$42.51	$43.96	$41.61	$42.88	$42.88	1,178,575
2023-02-16	$44.09	$44.74	$43.85	$44.47	$44.47	422,917
2023-02-15	$43.88	$44.85	$43.88	$44.78	$44.78	424,429
2023-02-14	$43.85	$44.87	$43.77	$44.36	$44.36	820,648
2023-02-13	$43.48	$43.91	$43.11	$43.86	$43.86	270,490
2023-02-10	$43.25	$43.53	$42.86	$43.40	$43.40	436,466
2023-02-09	$44.40	$44.58	$43.40	$43.40	$43.40	308,639
2023-02-08	$44.67	$44.81	$43.95	$43.99	$43.99	532,632
2023-02-07	$44.02	$44.85	$43.67	$44.70	$44.70	354,464
2023-02-06	$44.35	$44.61	$43.76	$44.11	$44.11	374,446
2023-02-03	$44.88	$45.12	$44.55	$44.73	$44.73	294,559
2023-02-02	$45.80	$46.20	$44.90	$45.39	$45.39	471,715
2023-02-01	$44.79	$45.73	$44.52	$45.47	$45.47	344,557
2023-01-31	$44.37	$44.97	$44.00	$44.97	$44.97	473,351
2023-01-30	$44.27	$44.81	$44.12	$44.20	$44.20	443,094
2023-01-27	$44.44	$44.94	$44.29	$44.64	$44.64	422,584
2023-01-26	$44.64	$44.74	$44.19	$44.64	$44.64	337,574
2023-01-25	$43.80	$44.22	$43.34	$44.17	$44.17	328,590
2023-01-24	$43.94	$44.44	$43.82	$44.09	$44.09	344,394
2023-01-23	$44.22	$44.58	$44.03	$44.31	$44.31	406,239
2023-01-20	$43.35	$44.07	$43.13	$44.02	$44.02	399,076
2023-01-19	$42.57	$43.02	$42.24	$42.96	$42.96	333,871
2023-01-18	$43.61	$43.82	$42.74	$43.05	$43.05	430,793
2023-01-17	$43.36	$43.68	$42.98	$43.29	$43.29	362,307
2023-01-13	$43.01	$43.77	$42.74	$43.50	$43.50	343,394
2023-01-12	$42.75	$43.66	$42.45	$43.39	$43.39	646,394
2023-01-11	$42.94	$43.26	$42.40	$42.40	$42.40	652,250
2023-01-10	$42.33	$43.12	$41.94	$43.11	$43.11	632,815
2023-01-09	$41.75	$42.91	$41.75	$42.58	$42.58	741,488
2023-01-06	$40.99	$41.63	$40.76	$41.15	$41.15	592,802
2023-01-05	$40.38	$41.38	$40.14	$40.73	$40.73	660,861
2023-01-04	$39.54	$40.79	$39.36	$40.79	$40.79	653,403
2023-01-03	$38.90	$39.45	$38.70	$39.07	$39.07	417,670
2022-12-30	$38.01	$38.42	$37.70	$38.42	$38.42	257,051
2022-12-29	$37.49	$38.51	$37.41	$38.34	$38.34	344,911
2022-12-28	$38.28	$38.33	$37.26	$37.29	$37.29	373,068
2022-12-27	$37.40	$38.27	$37.24	$38.13	$38.13	591,863
2022-12-23	$36.79	$37.46	$36.58	$37.36	$37.36	300,903
2022-12-22	$37.32	$37.32	$36.28	$36.94	$36.94	310,800
2022-12-21	$37.72	$37.98	$37.37	$37.75	$37.75	313,715
2022-12-20	$36.68	$37.31	$36.57	$37.26	$37.26	411,495
2022-12-19	$37.37	$37.49	$36.31	$36.63	$36.63	451,879
2022-12-16	$37.17	$37.91	$36.84	$37.56	$37.56	696,874
2022-12-15	$38.20	$38.33	$37.39	$37.73	$37.73	375,681
2022-12-14	$39.13	$39.47	$38.68	$39.06	$38.85	416,645
2022-12-13	$39.81	$39.82	$38.66	$38.85	$38.65	743,133
2022-12-12	$38.34	$38.87	$38.10	$38.56	$38.36	467,476
2022-12-09	$37.80	$38.28	$37.62	$38.20	$38.00	368,994
2022-12-08	$38.29	$38.57	$37.74	$38.01	$38.01	390,490
2022-12-07	$38.26	$38.58	$37.64	$37.90	$37.90	475,643
2022-12-06	$38.58	$38.70	$37.87	$38.42	$38.42	500,359
2022-12-05	$38.66	$38.84	$38.15	$38.41	$38.41	352,376
2022-12-02	$38.42	$39.35	$38.19	$39.08	$39.08	276,935
2022-12-01	$38.82	$39.20	$38.36	$38.90	$38.90	366,613
2022-11-30	$37.82	$38.62	$37.43	$38.62	$38.62	650,199
2022-11-29	$37.84	$38.23	$37.56	$37.94	$37.94	261,109
2022-11-28	$38.06	$38.16	$37.43	$37.51	$37.51	287,750
2022-11-25	$38.32	$38.54	$38.16	$38.43	$38.43	105,954
2022-11-23	$37.64	$38.33	$37.64	$38.24	$38.24	226,414
2022-11-22	$37.10	$37.97	$36.96	$37.82	$37.82	370,269
2022-11-21	$36.74	$37.64	$36.65	$36.79	$36.79	376,924
2022-11-18	$37.32	$37.67	$36.90	$37.08	$37.08	379,707
2022-11-17	$35.98	$36.75	$35.77	$36.74	$36.74	302,633
2022-11-16	$37.13	$37.35	$36.36	$36.57	$36.57	270,487
2022-11-15	$38.33	$38.80	$37.20	$37.44	$37.44	433,913
2022-11-14	$37.49	$38.42	$37.08	$37.59	$37.59	661,536
2022-11-11	$36.99	$38.12	$36.94	$37.72	$37.72	412,597
2022-11-10	$36.34	$37.17	$36.06	$36.55	$36.55	516,260
2022-11-09	$35.40	$35.59	$34.64	$34.79	$34.79	370,065
2022-11-08	$35.54	$35.97	$34.86	$35.69	$35.69	603,863
2022-11-07	$35.10	$35.65	$34.22	$35.51	$35.51	539,421
2022-11-04	$33.55	$36.21	$33.55	$35.13	$35.13	1,162,728
2022-11-03	$34.11	$34.90	$34.03	$34.67	$34.67	714,540
2022-11-02	$35.35	$35.97	$34.60	$34.67	$34.67	502,205
2022-11-01	$36.06	$36.15	$35.56	$35.67	$35.67	381,175
2022-10-31	$35.00	$35.82	$34.89	$35.29	$35.29	554,242
2022-10-28	$35.16	$35.44	$34.32	$35.02	$35.02	569,690
2022-10-27	$34.75	$35.69	$34.63	$34.80	$34.80	411,001
2022-10-26	$34.71	$35.12	$34.35	$34.40	$34.40	357,224
2022-10-25	$33.46	$34.69	$33.46	$34.52	$34.52	441,397
2022-10-24	$33.94	$34.11	$33.13	$33.59	$33.59	404,849
2022-10-21	$32.78	$33.92	$32.54	$33.87	$33.87	291,698
2022-10-20	$32.87	$33.58	$32.65	$32.79	$32.79	340,623
2022-10-19	$33.17	$33.59	$32.47	$32.74	$32.74	286,431
2022-10-18	$33.76	$34.16	$32.94	$33.36	$33.36	354,892
2022-10-17	$32.31	$32.76	$31.88	$32.71	$32.71	580,105
2022-10-14	$32.81	$33.07	$31.47	$31.60	$31.60	459,953
2022-10-13	$30.86	$32.43	$30.27	$32.30	$32.30	519,727
2022-10-12	$30.96	$31.81	$30.52	$31.57	$31.57	404,076
2022-10-11	$32.14	$32.15	$30.85	$31.18	$31.18	603,924
2022-10-10	$32.32	$32.80	$31.85	$32.33	$32.33	493,950
2022-10-07	$32.35	$32.65	$31.68	$32.36	$32.36	362,348
2022-10-06	$32.85	$33.30	$32.61	$32.87	$32.87	261,381
2022-10-05	$33.04	$33.35	$32.51	$33.20	$33.20	796,564
2022-10-04	$32.85	$34.05	$32.85	$33.71	$33.71	500,922
2022-10-03	$31.59	$32.38	$31.35	$31.99	$31.99	643,888
2022-09-30	$31.31	$31.74	$30.99	$31.01	$31.01	627,032
2022-09-29	$31.37	$31.53	$30.66	$31.46	$31.46	820,691
2022-09-28	$30.92	$32.30	$30.80	$31.90	$31.90	647,504
2022-09-27	$30.61	$31.54	$30.30	$30.90	$30.90	794,848
2022-09-26	$31.12	$31.77	$30.08	$30.11	$30.11	894,285
2022-09-23	$31.80	$31.92	$30.64	$31.54	$31.54	641,670
2022-09-22	$33.70	$33.70	$32.21	$32.44	$32.44	430,280
2022-09-21	$35.02	$35.10	$33.44	$33.56	$33.56	467,927
2022-09-20	$34.77	$34.97	$34.53	$34.64	$34.64	348,809
2022-09-19	$33.57	$35.22	$33.54	$35.20	$35.20	451,977
2022-09-16	$35.16	$35.16	$33.68	$34.05	$34.05	1,104,500
2022-09-15	$36.00	$36.72	$35.87	$36.05	$36.05	456,690
2022-09-14	$36.43	$36.53	$35.57	$36.27	$36.27	379,364
2022-09-13	$36.66	$37.19	$36.26	$36.45	$36.45	412,069
2022-09-12	$38.11	$38.77	$38.11	$38.39	$38.39	316,531
2022-09-09	$37.28	$37.91	$37.23	$37.80	$37.80	247,277
2022-09-08	$36.43	$37.03	$36.07	$37.01	$37.01	523,654
2022-09-07	$36.00	$37.05	$35.77	$36.92	$36.92	848,503
2022-09-06	$36.59	$36.65	$35.71	$36.45	$36.45	424,289
2022-09-02	$36.44	$36.80	$35.81	$36.17	$36.17	421,409
2022-09-01	$35.95	$35.95	$35.15	$35.88	$35.88	400,999
2022-08-31	$37.04	$37.44	$36.34	$36.36	$36.36	398,000
2022-08-30	$37.66	$37.90	$36.69	$36.92	$36.92	465,124
2022-08-29	$37.00	$37.49	$36.78	$37.23	$37.23	250,250
2022-08-26	$38.79	$38.95	$37.35	$37.47	$37.47	353,707
2022-08-25	$38.55	$39.04	$38.35	$38.91	$38.91	287,822
2022-08-24	$37.75	$38.13	$37.51	$38.00	$38.00	262,470
2022-08-23	$37.54	$38.13	$37.52	$37.65	$37.65	235,923
2022-08-22	$37.92	$37.93	$37.33	$37.36	$37.36	260,088
2022-08-19	$39.62	$40.09	$38.60	$38.72	$38.72	464,267
2022-08-18	$39.98	$40.43	$39.55	$40.10	$40.10	418,811
2022-08-17	$40.36	$40.59	$39.84	$40.23	$40.23	498,962
2022-08-16	$40.49	$41.25	$40.47	$41.12	$41.12	737,915
2022-08-15	$39.57	$40.45	$39.57	$40.30	$40.30	364,499
2022-08-12	$39.50	$40.25	$39.37	$40.05	$40.05	477,868
2022-08-11	$38.99	$39.87	$38.99	$39.27	$39.27	717,101
2022-08-10	$38.62	$38.99	$38.33	$38.47	$38.47	736,083
2022-08-09	$37.85	$38.10	$37.07	$37.80	$37.80	676,069
2022-08-08	$38.68	$38.99	$37.85	$37.97	$37.97	624,760
2022-08-05	$37.02	$39.08	$36.92	$38.27	$38.27	925,732
2022-08-04	$37.69	$37.99	$37.42	$37.91	$37.91	582,335
2022-08-03	$37.28	$37.79	$36.88	$37.49	$37.49	634,070
2022-08-02	$36.81	$37.37	$36.16	$36.73	$36.73	451,888
2022-08-01	$36.79	$37.59	$36.40	$37.14	$37.14	657,249
2022-07-29	$36.03	$37.11	$35.94	$37.11	$37.11	495,808
2022-07-28	$35.39	$35.98	$34.76	$35.93	$35.93	418,814
2022-07-27	$35.02	$35.56	$34.68	$35.43	$35.43	376,745
2022-07-26	$34.53	$34.80	$34.31	$34.48	$34.48	346,659
2022-07-25	$35.08	$35.37	$34.38	$34.95	$34.95	674,604
2022-07-22	$35.75	$36.07	$34.87	$35.08	$35.08	238,477
2022-07-21	$35.33	$35.63	$35.02	$35.61	$35.61	532,301
2022-07-20	$34.82	$35.73	$34.64	$35.65	$35.65	347,294
2022-07-19	$34.65	$35.33	$34.65	$35.08	$35.08	591,756
2022-07-18	$34.51	$34.94	$33.98	$34.07	$34.07	425,137
2022-07-15	$32.84	$33.70	$32.31	$33.68	$33.68	373,433
2022-07-14	$31.85	$32.45	$31.60	$32.44	$32.44	943,205
2022-07-13	$32.64	$33.12	$32.36	$32.66	$32.66	961,496
2022-07-12	$32.66	$34.24	$32.66	$33.54	$33.54	488,717
2022-07-11	$33.20	$33.55	$32.77	$32.85	$32.85	374,531
2022-07-08	$33.20	$33.96	$32.59	$33.58	$33.58	837,770
2022-07-07	$32.54	$33.54	$32.54	$33.09	$33.09	510,466
2022-07-06	$33.07	$33.69	$31.71	$32.29	$32.29	529,890
2022-07-05	$32.56	$33.03	$31.79	$32.94	$32.94	539,022
2022-07-01	$33.20	$33.84	$32.86	$33.54	$33.54	512,443
2022-06-30	$32.16	$33.62	$32.02	$33.43	$33.43	855,296
2022-06-29	$32.68	$33.01	$32.17	$32.95	$32.95	701,647
2022-06-28	$33.21	$34.10	$32.76	$32.80	$32.80	615,617
2022-06-27	$33.24	$33.24	$32.34	$32.70	$32.70	518,940
2022-06-24	$30.70	$33.24	$30.70	$33.02	$33.02	1,604,075
2022-06-23	$31.19	$31.19	$29.93	$30.29	$30.29	1,265,886
2022-06-22	$31.00	$31.62	$30.88	$31.22	$31.22	804,520
2022-06-21	$31.51	$31.84	$30.88	$31.47	$31.47	574,780
2022-06-17	$30.30	$31.07	$29.76	$30.86	$30.86	923,983
2022-06-16	$31.52	$31.54	$29.75	$30.14	$30.14	968,179
2022-06-15	$32.15	$33.20	$31.99	$32.56	$32.56	856,058
2022-06-14	$32.43	$32.53	$31.49	$31.69	$31.69	623,065
2022-06-13	$33.11	$33.14	$32.07	$32.22	$32.22	1,011,084
2022-06-10	$35.45	$35.82	$34.08	$34.14	$34.14	934,167
2022-06-09	$37.31	$37.32	$36.41	$36.41	$36.41	457,952
2022-06-08	$37.83	$37.83	$37.03	$37.37	$37.37	516,892
2022-06-07	$37.23	$38.16	$36.93	$38.01	$38.01	445,842
2022-06-06	$37.73	$38.06	$37.35	$37.60	$37.60	349,394
2022-06-03	$38.16	$38.16	$37.22	$37.53	$37.35	360,985
2022-06-02	$37.21	$38.55	$37.07	$38.51	$38.32	561,935
2022-06-01	$37.85	$37.87	$36.32	$37.17	$36.99	525,873
2022-05-31	$37.61	$37.92	$36.93	$37.61	$37.43	671,969
2022-05-27	$37.32	$38.09	$37.10	$38.07	$37.88	393,764
2022-05-26	$35.95	$37.26	$35.86	$37.06	$36.88	478,701
2022-05-25	$35.01	$36.00	$35.00	$35.72	$35.55	420,861
2022-05-24	$35.78	$35.78	$34.48	$35.07	$34.90	457,891
2022-05-23	$36.65	$37.02	$35.71	$36.35	$36.17	596,024
2022-05-20	$36.56	$36.66	$34.94	$35.98	$35.80	714,081
2022-05-19	$35.85	$36.77	$35.66	$36.08	$35.90	662,464
2022-05-18	$36.80	$37.23	$36.03	$36.22	$36.04	725,821
2022-05-17	$36.42	$38.18	$36.42	$37.44	$37.26	676,895
2022-05-16	$35.85	$36.41	$35.45	$35.48	$35.31	623,484
2022-05-13	$34.52	$36.28	$34.52	$36.05	$35.87	815,285
2022-05-12	$34.93	$35.32	$33.11	$33.89	$33.72	751,137
2022-05-11	$36.46	$37.17	$35.16	$35.21	$35.04	788,729
2022-05-10	$34.69	$36.82	$34.69	$36.32	$36.14	1,395,693
2022-05-09	$37.68	$38.04	$34.32	$34.51	$34.34	1,345,117
2022-05-06	$39.96	$40.48	$38.42	$38.43	$38.24	1,808,229
2022-05-05	$41.06	$41.69	$39.90	$40.36	$40.16	566,654
2022-05-04	$40.60	$41.28	$39.74	$41.15	$40.95	951,660
2022-05-03	$40.18	$40.94	$39.79	$40.59	$40.39	707,659
2022-05-02	$40.28	$40.70	$39.22	$40.02	$39.82	550,954
2022-04-29	$41.75	$42.00	$40.11	$40.28	$40.08	634,206
2022-04-28	$41.30	$42.35	$40.62	$41.70	$41.50	651,706
2022-04-27	$41.37	$41.52	$40.52	$40.87	$40.67	676,618
2022-04-26	$43.26	$43.39	$41.55	$41.55	$41.35	710,369
2022-04-25	$43.60	$43.78	$42.23	$43.76	$43.55	596,910
2022-04-22	$44.85	$45.23	$44.32	$44.34	$44.12	570,377
2022-04-21	$46.34	$47.00	$45.06	$45.28	$45.06	693,120
2022-04-20	$45.65	$46.11	$45.04	$45.53	$45.31	495,738
2022-04-19	$43.69	$45.49	$43.69	$45.32	$45.10	481,429
2022-04-18	$42.95	$44.01	$42.82	$43.50	$43.29	465,524
2022-04-14	$42.63	$43.55	$42.63	$43.32	$43.11	420,996
2022-04-13	$41.53	$42.89	$41.45	$42.82	$42.61	701,926
2022-04-12	$42.19	$42.49	$41.54	$41.61	$41.41	613,397
2022-04-11	$41.59	$42.64	$41.46	$41.99	$41.78	546,236
2022-04-08	$42.17	$42.60	$41.74	$41.77	$41.57	702,250
2022-04-07	$42.70	$42.70	$41.38	$42.24	$42.03	739,421
2022-04-06	$42.58	$42.73	$41.60	$42.54	$42.33	815,048
2022-04-05	$43.80	$44.15	$42.84	$43.06	$42.85	747,092
2022-04-04	$44.06	$44.26	$43.70	$44.00	$43.78	1,102,606
2022-04-01	$45.43	$45.45	$44.06	$44.37	$44.15	1,528,097
2022-03-31	$44.51	$45.13	$44.26	$44.65	$44.43	1,417,916
2022-03-30	$43.70	$44.99	$43.34	$44.51	$44.29	1,669,894
2022-03-29	$45.81	$46.25	$44.85	$45.21	$44.99	844,153
2022-03-28	$44.50	$45.21	$44.20	$45.06	$44.84	987,495
2022-03-25	$43.92	$44.93	$43.86	$44.70	$44.48	1,075,215
2022-03-24	$43.16	$43.84	$42.85	$43.82	$43.61	987,361
2022-03-23	$43.10	$43.43	$42.61	$42.98	$42.77	882,848
2022-03-22	$42.25	$43.56	$41.95	$43.27	$43.06	1,088,495
2022-03-21	$41.99	$42.30	$41.47	$42.11	$41.90	1,320,439
2022-03-18	$41.16	$42.19	$41.02	$42.13	$41.92	1,275,956
2022-03-17	$40.71	$41.71	$40.47	$41.53	$41.33	755,904
2022-03-16	$40.18	$42.03	$40.00	$41.38	$40.99	1,045,051
2022-03-15	$39.01	$40.09	$38.71	$39.89	$39.52	1,529,058
2022-03-14	$37.74	$38.69	$37.46	$38.42	$38.06	1,522,458
2022-03-11	$36.66	$37.52	$36.34	$37.43	$37.08	1,312,792
2022-03-10	$35.00	$35.92	$34.13	$35.91	$35.58	1,957,593
2022-03-09	$37.14	$37.58	$35.85	$35.92	$35.59	1,670,473
2022-03-08	$34.19	$36.29	$33.41	$35.63	$35.30	1,771,800
2022-03-07	$36.35	$36.44	$33.54	$33.60	$33.29	2,058,468
2022-03-04	$38.30	$38.31	$36.27	$36.55	$36.21	1,370,195
2022-03-03	$40.90	$40.90	$38.53	$39.11	$38.75	889,299
2022-03-02	$39.86	$41.45	$39.54	$40.84	$40.46	1,436,491
2022-03-01	$41.41	$41.68	$38.83	$39.16	$38.80	1,665,503
2022-02-28	$43.48	$43.73	$40.95	$41.76	$41.37	2,839,450
2022-02-25	$44.19	$45.45	$44.08	$45.01	$44.59	1,216,552
2022-02-24	$43.28	$43.93	$42.07	$43.85	$43.44	1,573,043
2022-02-23	$45.20	$45.35	$44.07	$44.31	$43.90	1,173,933
2022-02-22	$44.64	$45.91	$44.31	$44.79	$44.37	1,486,829
2022-02-18	$45.27	$47.00	$43.57	$45.00	$44.58	2,717,551
2022-02-17	$43.30	$43.68	$42.27	$42.74	$42.34	745,276
2022-02-16	$43.23	$44.17	$43.20	$43.89	$43.48	1,564,217
2022-02-15	$42.13	$43.58	$42.08	$43.40	$43.00	916,327
2022-02-14	$41.45	$42.23	$41.10	$41.40	$41.01	1,013,618
2022-02-11	$41.44	$43.11	$40.79	$41.23	$40.85	895,001
2022-02-10	$41.90	$43.35	$41.87	$42.23	$41.84	833,489
2022-02-09	$42.13	$42.97	$41.98	$42.50	$42.10	991,544
2022-02-08	$39.95	$41.66	$39.68	$41.42	$41.03	3,546,256
2022-02-07	$39.36	$40.05	$39.35	$39.72	$39.35	924,112
2022-02-04	$38.86	$39.48	$38.77	$39.21	$38.84	430,053
2022-02-03	$39.77	$40.10	$39.07	$39.10	$38.74	1,318,255
2022-02-02	$40.38	$40.50	$39.68	$40.14	$39.77	1,809,233
2022-02-01	$39.95	$40.51	$39.53	$40.38	$40.00	2,057,342
2022-01-31	$38.50	$39.90	$38.50	$39.81	$39.44	1,578,451
2022-01-28	$38.43	$39.03	$37.30	$39.02	$38.66	1,180,855
2022-01-27	$39.66	$40.14	$38.37	$38.50	$38.14	1,455,117
2022-01-26	$40.37	$40.69	$38.96	$39.24	$38.87	2,234,511
2022-01-25	$40.12	$40.38	$39.19	$39.79	$39.42	2,594,028
2022-01-24	$39.49	$40.97	$39.01	$40.81	$40.43	1,972,525
2022-01-21	$41.34	$42.18	$40.67	$40.68	$40.30	1,821,203
2022-01-20	$43.00	$43.48	$41.78	$41.95	$41.56	1,436,403
2022-01-19	$43.82	$43.90	$42.63	$42.80	$42.40	3,976,011
2022-01-18	$43.89	$44.16	$43.42	$43.80	$43.39	2,030,647
2022-01-14	$44.32	$44.76	$43.40	$44.50	$44.09	2,761,406
2022-01-13	$45.95	$46.17	$44.76	$44.76	$44.34	3,609,731
2022-01-12	$45.74	$46.04	$45.22	$45.54	$45.12	712,910
2022-01-11	$46.23	$46.78	$45.65	$45.77	$45.34	784,418
2022-01-10	$46.89	$46.89	$45.45	$46.35	$45.92	795,650
2022-01-07	$46.09	$46.84	$45.60	$46.19	$45.76	2,273,375
2022-01-06	$45.54	$45.94	$44.19	$45.79	$45.36	1,092,472
2022-01-05	$45.65	$46.05	$44.74	$45.12	$44.70	1,599,590
2022-01-04	$45.69	$46.27	$44.87	$45.48	$45.06	2,868,657
2022-01-03	$44.45	$46.19	$44.45	$45.05	$44.63	2,029,499
2021-12-31	$43.64	$44.53	$43.64	$44.23	$43.82	389,995
2021-12-30	$44.31	$44.78	$43.84	$43.99	$43.58	258,589
2021-12-29	$44.38	$44.52	$44.01	$44.15	$43.74	225,742
2021-12-28	$44.21	$44.94	$43.99	$44.41	$44.00	292,255
2021-12-27	$43.64	$44.52	$43.08	$44.49	$44.08	268,012
2021-12-23	$44.25	$44.51	$43.88	$43.89	$43.48	301,183
2021-12-22	$43.28	$44.08	$43.00	$43.79	$43.38	213,462
2021-12-21	$41.48	$43.38	$41.27	$43.28	$42.88	565,605
2021-12-20	$40.25	$41.04	$39.71	$40.81	$40.43	461,341
2021-12-17	$41.38	$42.31	$40.50	$41.54	$41.15	831,717
2021-12-16	$42.83	$43.16	$41.79	$41.84	$41.45	590,942
2021-12-15	$42.32	$42.57	$40.71	$42.25	$41.67	606,589
2021-12-14	$42.74	$43.37	$42.09	$42.12	$41.54	774,446
2021-12-13	$44.12	$44.23	$42.82	$43.19	$42.60	503,432
2021-12-10	$44.87	$44.87	$44.03	$44.49	$43.88	421,180
2021-12-09	$44.10	$44.69	$43.86	$44.50	$43.89	226,966
2021-12-08	$43.98	$44.85	$43.55	$44.70	$44.09	419,365
2021-12-07	$43.10	$44.49	$42.92	$43.56	$42.96	452,669
2021-12-06	$41.81	$43.36	$41.43	$42.56	$41.98	512,512
2021-12-03	$42.09	$42.21	$40.46	$40.90	$40.34	497,976
2021-12-02	$40.22	$42.20	$40.03	$41.72	$41.15	601,215
2021-12-01	$41.71	$42.78	$39.51	$39.51	$38.97	580,891
2021-11-30	$40.75	$40.85	$39.47	$40.59	$40.04	594,985
2021-11-29	$41.89	$42.30	$40.44	$41.41	$40.84	673,640
2021-11-26	$41.91	$42.93	$40.01	$41.11	$40.55	627,129
2021-11-24	$45.20	$45.88	$44.76	$45.13	$44.51	461,639
2021-11-23	$45.52	$45.90	$45.01	$45.68	$45.06	770,631
2021-11-22	$44.77	$45.39	$44.32	$45.03	$44.41	633,478
2021-11-19	$44.69	$45.02	$44.07	$44.31	$43.70	866,087
2021-11-18	$46.17	$46.44	$45.19	$45.50	$44.88	702,060
2021-11-17	$46.04	$46.20	$45.20	$46.07	$45.44	310,517
2021-11-16	$46.95	$47.18	$46.19	$46.39	$45.76	316,066
2021-11-15	$47.83	$47.99	$46.89	$47.01	$46.37	366,206
2021-11-12	$47.61	$48.58	$47.06	$47.44	$46.79	514,726
2021-11-11	$49.08	$49.08	$47.60	$47.76	$47.11	624,393
2021-11-10	$49.59	$49.88	$48.75	$49.15	$48.48	751,752
2021-11-09	$49.50	$50.02	$49.22	$49.65	$48.97	551,303
2021-11-08	$49.33	$49.74	$48.47	$49.62	$48.94	873,119
2021-11-05	$46.08	$50.99	$45.89	$48.99	$48.32	1,419,292
2021-11-04	$44.84	$44.84	$42.94	$42.94	$42.35	732,528
2021-11-03	$43.65	$44.70	$43.35	$44.50	$43.89	635,037
2021-11-02	$42.65	$43.88	$42.26	$43.65	$43.05	621,820
2021-11-01	$40.29	$42.87	$40.09	$42.61	$42.03	488,927
2021-10-29	$41.00	$41.14	$39.77	$40.05	$39.50	1,002,537
2021-10-28	$40.88	$41.28	$40.37	$41.00	$40.44	637,407
2021-10-27	$42.16	$42.38	$40.71	$40.90	$40.34	780,553
2021-10-26	$41.94	$42.42	$41.44	$42.30	$41.72	735,025
2021-10-25	$41.89	$42.51	$41.50	$41.85	$41.28	468,203
2021-10-22	$41.50	$42.02	$41.28	$41.74	$41.17	400,832
2021-10-21	$41.70	$42.02	$41.21	$41.61	$41.04	689,228
2021-10-20	$41.41	$42.46	$41.04	$41.95	$41.38	571,990
2021-10-19	$42.19	$42.24	$41.12	$41.40	$40.83	665,610
2021-10-18	$41.88	$42.22	$41.59	$41.91	$41.34	505,678
2021-10-15	$42.50	$42.72	$42.02	$42.26	$41.68	493,564
2021-10-14	$42.08	$42.33	$41.53	$42.01	$41.44	575,828
2021-10-13	$41.68	$41.96	$40.95	$41.80	$41.23	607,268
2021-10-12	$41.48	$41.97	$41.05	$41.70	$41.13	291,387
2021-10-11	$42.05	$42.54	$41.44	$41.55	$40.98	412,730
2021-10-08	$41.96	$42.20	$41.44	$41.85	$41.28	423,883
2021-10-07	$42.20	$42.35	$41.67	$41.90	$41.33	753,469
2021-10-06	$40.70	$41.80	$40.20	$41.77	$41.20	554,915
2021-10-05	$40.78	$41.50	$40.09	$41.16	$40.60	560,089
2021-10-04	$41.75	$42.19	$40.62	$40.64	$40.08	838,116
2021-10-01	$39.85	$41.86	$39.58	$41.75	$41.18	703,077
2021-09-30	$39.93	$40.40	$39.26	$39.34	$38.80	452,466
2021-09-29	$40.07	$40.31	$39.76	$39.93	$39.38	387,836
2021-09-28	$39.76	$40.24	$39.34	$39.87	$39.32	535,700
2021-09-27	$39.02	$40.49	$39.02	$39.70	$39.16	560,402
2021-09-24	$38.53	$39.36	$38.53	$38.79	$38.26	346,270
2021-09-23	$37.63	$39.18	$37.54	$38.76	$38.23	581,216
2021-09-22	$37.33	$38.17	$37.30	$37.38	$36.87	463,885
2021-09-21	$38.07	$38.40	$36.69	$36.74	$36.24	917,195
2021-09-20	$36.73	$37.97	$36.52	$37.75	$37.23	678,774
2021-09-17	$38.63	$38.86	$37.65	$37.81	$37.29	1,476,893
2021-09-16	$39.28	$39.38	$38.69	$38.70	$38.17	374,252
2021-09-15	$38.76	$39.40	$38.58	$39.13	$38.60	491,368
2021-09-14	$39.33	$39.59	$38.31	$38.76	$38.23	618,143
2021-09-13	$38.75	$39.49	$37.91	$39.19	$38.65	553,432
2021-09-10	$39.77	$39.77	$38.40	$38.42	$37.89	371,466
2021-09-09	$38.80	$40.11	$38.61	$39.47	$38.93	698,461
2021-09-08	$39.54	$39.83	$38.56	$39.01	$38.32	355,225
2021-09-07	$40.34	$40.92	$39.50	$39.63	$38.93	441,846
2021-09-03	$40.44	$41.00	$40.20	$40.59	$39.87	686,822
2021-09-02	$39.62	$40.38	$39.52	$40.11	$39.40	618,426
2021-09-01	$39.82	$40.11	$39.40	$39.46	$38.76	418,740
2021-08-31	$39.65	$40.19	$39.53	$39.74	$39.04	395,237
2021-08-30	$40.54	$40.54	$39.71	$39.82	$39.12	580,518
2021-08-27	$39.60	$40.60	$39.60	$40.37	$39.66	660,210
2021-08-26	$41.14	$41.32	$39.38	$39.60	$38.90	618,409
2021-08-25	$41.06	$42.00	$40.52	$41.29	$40.56	1,704,068
2021-08-24	$39.95	$41.29	$39.95	$40.95	$40.23	704,223
2021-08-23	$40.48	$40.69	$39.85	$39.92	$39.22	790,804
2021-08-20	$39.92	$40.24	$39.66	$40.04	$39.33	363,450
2021-08-19	$40.91	$40.98	$39.81	$40.11	$39.40	725,813
2021-08-18	$42.27	$42.51	$41.38	$41.40	$40.67	1,381,202
2021-08-17	$42.50	$42.84	$41.81	$42.45	$41.70	806,490
2021-08-16	$43.19	$43.34	$42.47	$43.10	$42.34	959,983
2021-08-13	$43.57	$43.68	$43.27	$43.50	$42.73	440,245
2021-08-12	$43.25	$43.53	$42.77	$43.51	$42.74	375,690
2021-08-11	$42.82	$43.55	$41.98	$43.50	$42.73	381,572
2021-08-10	$41.72	$42.59	$41.56	$42.54	$41.79	328,807
2021-08-09	$42.03	$42.03	$40.70	$41.74	$41.00	1,116,320
2021-08-06	$43.30	$43.87	$40.67	$42.55	$41.80	1,032,618
2021-08-05	$42.39	$43.35	$42.02	$43.21	$42.45	553,712
2021-08-04	$41.88	$42.35	$41.43	$42.11	$41.37	1,077,760
2021-08-03	$42.04	$42.55	$40.85	$42.51	$41.76	662,527
2021-08-02	$42.71	$43.60	$41.62	$42.10	$41.36	665,904
2021-07-30	$42.01	$42.64	$41.65	$42.36	$41.61	544,471
2021-07-29	$42.60	$43.11	$42.38	$42.53	$41.78	273,889
2021-07-28	$41.74	$42.43	$41.29	$42.03	$41.29	441,035
2021-07-27	$40.85	$41.44	$40.56	$41.36	$40.63	409,304
2021-07-26	$41.40	$41.94	$41.10	$41.53	$40.80	386,072
2021-07-23	$41.46	$41.80	$40.61	$41.15	$40.42	518,633
2021-07-22	$42.00	$42.00	$40.72	$41.30	$40.57	425,450
2021-07-21	$41.53	$42.76	$41.48	$41.95	$41.21	442,411
2021-07-20	$38.86	$41.51	$38.85	$41.21	$40.48	757,502
2021-07-19	$39.24	$39.93	$38.31	$38.95	$38.26	1,067,272
2021-07-16	$41.93	$41.94	$40.10	$40.28	$39.57	715,593
2021-07-15	$40.77	$41.77	$40.77	$41.50	$40.77	417,108
2021-07-14	$41.67	$42.09	$40.62	$41.22	$40.49	398,435
2021-07-13	$41.77	$41.95	$41.10	$41.29	$40.56	345,568
2021-07-12	$41.40	$42.26	$41.36	$42.12	$41.38	451,867
2021-07-09	$41.51	$42.31	$41.28	$42.24	$41.49	473,866
2021-07-08	$40.32	$42.03	$39.40	$40.75	$40.03	826,531
2021-07-07	$40.71	$41.59	$40.59	$41.14	$40.41	499,904
2021-07-06	$42.03	$42.04	$40.36	$41.05	$40.33	619,768
2021-07-02	$42.37	$42.42	$42.02	$42.22	$41.47	231,535
2021-07-01	$42.11	$42.59	$41.65	$42.42	$41.67	430,436
2021-06-30	$41.66	$42.10	$41.40	$41.74	$41.00	1,242,571
2021-06-29	$42.66	$42.99	$41.67	$41.73	$40.99	431,782
2021-06-28	$43.87	$44.00	$42.13	$42.62	$41.87	514,214
2021-06-25	$44.71	$45.28	$44.16	$44.47	$43.68	1,037,781
2021-06-24	$43.65	$44.49	$43.03	$44.37	$43.59	542,191
2021-06-23	$43.73	$44.13	$43.40	$43.45	$42.68	287,133
2021-06-22	$43.75	$43.82	$43.27	$43.58	$42.81	279,010
2021-06-21	$43.00	$44.26	$42.82	$44.05	$43.27	417,390
2021-06-18	$43.05	$43.47	$42.37	$42.39	$41.64	710,925
2021-06-17	$45.49	$45.56	$43.00	$43.83	$43.06	863,990
2021-06-16	$45.93	$45.93	$44.77	$45.32	$44.52	500,754
2021-06-15	$45.86	$46.47	$45.58	$46.19	$45.37	335,419
2021-06-14	$46.08	$46.32	$45.44	$45.77	$44.96	534,583
2021-06-11	$45.72	$46.30	$45.47	$46.25	$45.43	458,023
2021-06-10	$46.61	$46.62	$45.48	$45.66	$44.85	422,528
2021-06-09	$47.30	$47.30	$46.05	$46.07	$45.26	300,497
2021-06-08	$46.57	$47.51	$46.10	$47.29	$46.46	346,560
2021-06-07	$46.58	$47.02	$46.23	$46.73	$45.91	228,177
2021-06-04	$46.89	$47.03	$46.22	$46.68	$45.70	340,440
2021-06-03	$47.27	$47.27	$46.25	$46.71	$45.73	600,508
2021-06-02	$48.47	$48.60	$47.29	$47.44	$46.44	453,840
2021-06-01	$47.49	$48.63	$47.31	$48.20	$47.19	539,366
2021-05-28	$47.06	$47.17	$46.17	$47.06	$46.07	379,106
2021-05-27	$47.89	$48.26	$46.52	$47.08	$46.09	886,355
2021-05-26	$45.79	$47.36	$45.65	$47.11	$46.12	728,421
2021-05-25	$45.79	$46.44	$45.60	$45.65	$44.69	988,316
2021-05-24	$45.62	$45.98	$44.88	$45.73	$44.77	554,850
2021-05-21	$45.74	$46.30	$45.24	$45.45	$44.50	1,103,989
2021-05-20	$45.67	$45.94	$44.57	$45.30	$44.35	988,413
2021-05-19	$44.75	$45.99	$44.26	$45.75	$44.79	701,062
2021-05-18	$46.25	$46.80	$45.54	$45.55	$44.59	588,439
2021-05-17	$46.05	$46.44	$45.36	$46.24	$45.27	740,102
2021-05-14	$45.19	$46.77	$44.85	$46.38	$45.41	903,914
2021-05-13	$43.40	$44.90	$43.08	$44.69	$43.75	854,460
2021-05-12	$45.08	$45.26	$43.08	$43.21	$42.30	908,705
2021-05-11	$45.01	$45.51	$43.82	$44.87	$43.93	1,254,766
2021-05-10	$44.00	$46.49	$43.95	$45.49	$44.53	1,481,274
2021-05-07	$46.35	$47.15	$44.06	$44.15	$43.22	2,232,718
2021-05-06	$48.65	$49.18	$47.78	$48.82	$47.79	750,085
2021-05-05	$47.65	$49.07	$47.31	$48.57	$47.55	452,400
2021-05-04	$47.29	$47.55	$46.15	$47.20	$46.21	752,980
2021-05-03	$47.29	$47.81	$46.88	$47.30	$46.31	667,178
2021-04-30	$47.39	$47.71	$46.48	$46.71	$45.73	748,368
2021-04-29	$48.72	$48.85	$47.64	$47.80	$46.80	1,067,820
2021-04-28	$48.72	$49.46	$48.16	$48.27	$47.26	348,531
2021-04-27	$48.07	$48.80	$47.72	$48.73	$47.71	298,508
2021-04-26	$47.81	$48.33	$47.50	$48.15	$47.14	422,620
2021-04-23	$46.78	$47.43	$46.65	$47.24	$46.25	358,803
2021-04-22	$47.10	$47.43	$46.17	$46.31	$45.34	813,925
2021-04-21	$46.07	$46.99	$45.55	$46.93	$45.94	620,188
2021-04-20	$47.53	$47.59	$45.38	$46.40	$45.43	496,603
2021-04-19	$48.39	$48.63	$47.66	$47.95	$46.94	348,154
2021-04-16	$49.84	$50.32	$48.48	$48.54	$47.52	644,488
2021-04-15	$48.84	$49.40	$48.00	$49.36	$48.32	469,872
2021-04-14	$48.49	$49.40	$48.49	$48.65	$47.63	580,655
2021-04-13	$48.25	$48.69	$46.79	$48.28	$47.27	601,501
2021-04-12	$49.09	$49.27	$48.55	$48.78	$47.76	715,119
2021-04-09	$49.38	$49.66	$48.63	$49.00	$47.97	457,866
2021-04-08	$49.25	$49.71	$48.57	$49.25	$48.22	635,322
2021-04-07	$49.69	$50.00	$49.22	$49.33	$48.29	567,750
2021-04-06	$49.20	$50.62	$48.85	$49.40	$48.36	884,703
2021-04-05	$50.04	$50.36	$48.98	$49.23	$48.20	1,338,529
2021-04-01	$49.39	$49.91	$48.86	$49.64	$48.60	356,608
2021-03-31	$49.85	$50.20	$49.00	$49.00	$47.97	722,457
2021-03-30	$49.58	$50.72	$49.58	$50.01	$48.96	557,641
2021-03-29	$49.72	$50.45	$48.85	$49.41	$48.37	967,427
2021-03-26	$49.20	$50.00	$48.73	$49.99	$48.94	1,201,311
2021-03-25	$46.18	$48.99	$45.96	$48.76	$47.74	623,167
2021-03-24	$46.74	$48.71	$46.53	$46.67	$45.69	874,344
2021-03-23	$47.90	$48.72	$45.75	$46.02	$45.05	2,281,282
2021-03-22	$48.23	$49.11	$47.57	$48.49	$47.47	868,058
2021-03-19	$49.19	$49.52	$47.62	$48.08	$47.07	1,279,477
2021-03-18	$50.65	$51.17	$49.21	$49.31	$48.27	709,385
2021-03-17	$50.48	$51.71	$49.65	$50.76	$49.53	1,129,849
2021-03-16	$51.17	$51.58	$49.94	$50.30	$49.08	994,422
2021-03-15	$52.00	$52.28	$50.96	$51.49	$50.25	1,317,393
2021-03-12	$52.12	$52.96	$51.65	$51.96	$50.70	1,716,807
2021-03-11	$48.88	$52.14	$48.76	$52.01	$50.75	1,335,376
2021-03-10	$48.94	$49.44	$48.17	$48.74	$47.56	1,156,303
2021-03-09	$50.66	$50.66	$48.27	$48.81	$47.63	1,189,172
2021-03-08	$49.00	$50.95	$48.77	$50.51	$49.29	1,760,948
2021-03-05	$48.51	$48.71	$45.84	$47.99	$46.83	668,221
2021-03-04	$47.19	$48.95	$46.41	$47.68	$46.53	818,082
2021-03-03	$44.71	$47.78	$44.71	$47.20	$46.06	868,029
2021-03-02	$45.36	$45.94	$44.38	$44.88	$43.80	880,781
2021-03-01	$47.23	$47.41	$45.64	$45.78	$44.67	582,270
2021-02-26	$45.19	$46.70	$44.75	$45.86	$44.75	1,108,010
2021-02-25	$48.02	$48.17	$44.80	$45.11	$44.02	587,252
2021-02-24	$46.75	$49.17	$46.66	$47.54	$46.39	909,836
2021-02-23	$46.64	$47.10	$44.94	$46.80	$45.67	1,483,548
2021-02-22	$44.82	$47.74	$44.82	$46.49	$45.37	1,673,353
2021-02-19	$43.49	$45.65	$43.41	$44.98	$43.89	749,903
2021-02-18	$43.00	$43.59	$42.48	$43.09	$42.05	508,576
2021-02-17	$42.41	$43.84	$42.41	$43.50	$42.45	1,080,322
2021-02-16	$43.73	$43.73	$42.42	$42.61	$41.58	992,786
2021-02-12	$42.25	$43.74	$42.25	$43.10	$42.06	1,289,626
2021-02-11	$43.75	$43.81	$41.95	$42.66	$41.63	845,681
2021-02-10	$43.50	$43.84	$42.93	$43.54	$42.49	1,157,507
2021-02-09	$43.22	$43.65	$42.83	$43.23	$42.19	1,112,737
2021-02-08	$43.68	$44.23	$43.43	$43.51	$42.46	696,688
2021-02-05	$43.98	$43.99	$43.04	$43.17	$42.13	350,905
2021-02-04	$43.55	$44.38	$42.65	$43.37	$42.32	542,809
2021-02-03	$41.66	$43.48	$41.66	$43.17	$42.13	517,870
2021-02-02	$41.24	$42.49	$41.03	$41.72	$40.71	520,521
2021-02-01	$40.10	$40.54	$39.50	$40.47	$39.49	578,826
2021-01-29	$41.80	$41.80	$39.50	$39.63	$38.67	699,345
2021-01-28	$41.29	$42.66	$41.09	$42.06	$41.04	873,520
2021-01-27	$41.11	$41.61	$40.02	$40.48	$39.50	669,493
2021-01-26	$43.56	$43.87	$41.86	$41.90	$40.89	461,147
2021-01-25	$42.44	$42.87	$41.10	$42.80	$41.77	703,134
2021-01-22	$42.56	$43.04	$41.71	$42.50	$41.47	769,597
2021-01-21	$44.71	$44.77	$42.91	$43.17	$42.13	636,466
2021-01-20	$44.49	$45.23	$44.30	$44.66	$43.58	1,125,385
2021-01-19	$43.66	$44.48	$43.35	$44.13	$43.06	532,198
2021-01-15	$44.99	$45.04	$43.10	$43.28	$42.23	708,580
2021-01-14	$44.64	$45.86	$44.18	$45.23	$44.14	564,039
2021-01-13	$45.41	$45.85	$44.13	$44.18	$43.11	811,855
2021-01-12	$45.24	$46.04	$44.64	$45.65	$44.55	874,558
2021-01-11	$42.56	$45.02	$42.56	$44.95	$43.86	1,454,539
2021-01-08	$44.39	$44.39	$42.25	$43.32	$42.27	453,910
2021-01-07	$45.18	$45.43	$43.23	$43.72	$42.66	885,411
2021-01-06	$44.70	$45.13	$43.49	$44.36	$43.29	1,211,603
2021-01-05	$42.41	$44.03	$42.10	$43.74	$42.68	467,306
2021-01-04	$44.52	$44.98	$41.99	$42.39	$41.37	579,141
2020-12-31	$43.97	$44.92	$43.50	$44.42	$43.35	533,358
2020-12-30	$43.29	$44.62	$43.09	$44.29	$43.22	410,740
2020-12-29	$43.34	$43.85	$43.07	$43.34	$42.29	457,828
2020-12-28	$43.50	$44.24	$42.93	$43.32	$42.27	586,769
2020-12-24	$42.80	$43.30	$42.22	$43.19	$42.15	231,006
2020-12-23	$41.45	$42.99	$40.92	$42.78	$41.75	852,702
2020-12-22	$41.95	$42.31	$40.60	$40.74	$39.76	703,701
2020-12-21	$40.00	$42.06	$39.75	$41.87	$40.86	695,511
2020-12-18	$42.07	$42.42	$41.25	$41.56	$40.56	977,373
2020-12-17	$41.88	$42.77	$41.31	$42.33	$41.31	762,987
2020-12-16	$41.87	$42.25	$41.01	$41.78	$40.62	823,041
2020-12-15	$42.23	$42.76	$41.44	$42.00	$40.83	732,078
2020-12-14	$43.35	$43.70	$41.91	$41.98	$40.81	1,167,383
2020-12-11	$42.46	$42.93	$41.62	$42.56	$41.37	1,466,510
2020-12-10	$41.40	$42.98	$40.68	$42.59	$41.40	2,107,306
2020-12-09	$41.02	$41.45	$40.05	$41.13	$39.98	1,573,151
2020-12-08	$40.58	$41.66	$40.32	$40.94	$39.80	424,837
2020-12-07	$42.28	$42.30	$40.55	$41.02	$39.88	788,980
2020-12-04	$41.39	$43.09	$41.06	$42.72	$41.53	1,193,562
2020-12-03	$38.03	$41.38	$38.03	$40.78	$39.64	1,204,406
2020-12-02	$37.50	$38.23	$37.34	$38.20	$37.14	516,120
2020-12-01	$37.49	$38.48	$37.01	$37.82	$36.77	902,708
2020-11-30	$37.81	$38.74	$36.40	$36.57	$35.55	946,778
2020-11-27	$38.64	$39.30	$37.75	$37.98	$36.92	350,230
2020-11-25	$39.56	$39.61	$38.35	$38.63	$37.55	836,760
2020-11-24	$40.34	$41.47	$39.80	$39.81	$38.70	1,969,212
2020-11-23	$37.78	$39.40	$37.73	$39.27	$38.18	1,190,389
2020-11-20	$38.21	$38.77	$36.69	$37.28	$36.24	1,000,042
2020-11-19	$39.08	$39.24	$38.12	$38.60	$37.53	867,393
2020-11-18	$39.95	$41.24	$39.33	$39.58	$38.48	1,436,008
2020-11-17	$37.75	$39.69	$37.29	$39.44	$38.34	1,544,548
2020-11-16	$37.25	$38.69	$36.10	$38.54	$37.47	1,377,900
2020-11-13	$34.86	$35.90	$34.47	$35.30	$34.32	1,644,977
2020-11-12	$33.95	$35.34	$33.39	$34.49	$33.53	763,098
2020-11-11	$34.21	$35.21	$32.97	$34.64	$33.68	1,501,782
2020-11-10	$36.84	$37.64	$33.06	$33.83	$32.89	3,809,949
2020-11-09	$34.34	$37.16	$34.20	$36.18	$35.17	2,361,559
2020-11-06	$30.95	$31.17	$29.85	$30.59	$29.74	583,915
2020-11-05	$29.38	$30.97	$29.31	$30.77	$29.91	619,907
2020-11-04	$29.32	$29.63	$28.01	$28.97	$28.16	654,277
2020-11-03	$29.66	$30.10	$28.98	$29.70	$28.87	589,828
2020-11-02	$27.64	$28.86	$27.27	$28.84	$28.04	949,562
2020-10-30	$27.66	$28.12	$26.65	$27.24	$26.48	1,020,572
2020-10-29	$27.13	$28.24	$27.13	$28.04	$27.26	451,424
2020-10-28	$28.25	$28.48	$27.11	$27.39	$26.63	934,912
2020-10-27	$30.48	$30.85	$29.21	$29.23	$28.42	431,745
2020-10-26	$31.51	$31.86	$30.28	$30.70	$29.85	609,559
2020-10-23	$32.38	$32.99	$31.58	$32.10	$31.21	903,579
2020-10-22	$30.72	$32.08	$30.72	$31.98	$31.09	610,943
2020-10-21	$30.84	$31.10	$30.24	$30.45	$29.60	457,870
2020-10-20	$30.89	$31.54	$30.64	$31.07	$30.20	469,763
2020-10-19	$30.00	$31.37	$29.91	$30.44	$29.59	669,851
2020-10-16	$30.11	$30.64	$29.81	$29.85	$29.02	470,621
2020-10-15	$29.27	$29.93	$29.06	$29.89	$29.06	378,137
2020-10-14	$29.92	$30.45	$29.50	$29.50	$28.68	835,842
2020-10-13	$30.81	$30.81	$29.54	$29.76	$28.93	602,784
2020-10-12	$31.07	$31.59	$30.75	$30.96	$30.10	1,255,539
2020-10-09	$30.80	$31.57	$29.94	$31.19	$30.32	1,535,937
2020-10-08	$30.92	$31.42	$30.26	$30.73	$29.87	1,424,356
2020-10-07	$30.45	$30.92	$30.15	$30.64	$29.79	708,833
2020-10-06	$32.15	$32.34	$29.72	$29.94	$29.11	727,517
2020-10-05	$31.62	$32.03	$31.25	$31.49	$30.61	699,432
2020-10-02	$29.52	$31.42	$29.24	$31.05	$30.19	745,447
2020-10-01	$29.80	$30.99	$29.38	$30.93	$30.07	959,559
2020-09-30	$29.47	$30.11	$28.87	$29.42	$28.60	1,214,360
2020-09-29	$29.63	$29.76	$28.85	$29.27	$28.45	657,648
2020-09-28	$29.04	$30.40	$28.59	$29.85	$29.02	1,141,422
2020-09-25	$26.68	$28.12	$26.68	$28.00	$27.22	892,508
2020-09-24	$27.79	$27.99	$26.75	$27.14	$26.38	1,122,840
2020-09-23	$29.81	$30.69	$28.07	$28.09	$27.31	984,867
2020-09-22	$29.87	$30.40	$29.63	$29.75	$28.92	776,890
2020-09-21	$30.00	$30.30	$28.56	$29.84	$29.01	1,346,569
2020-09-18	$32.56	$32.56	$30.91	$31.07	$30.20	1,268,991
2020-09-17	$32.44	$33.34	$31.86	$32.61	$31.70	1,324,952
2020-09-16	$32.04	$33.49	$31.40	$33.04	$32.12	1,056,206
2020-09-15	$32.70	$33.43	$31.68	$31.83	$30.94	1,096,157
2020-09-14	$31.96	$32.91	$31.70	$32.65	$31.74	950,019
2020-09-11	$31.00	$31.81	$30.68	$31.61	$30.73	799,571
2020-09-10	$31.44	$31.81	$30.84	$30.87	$30.01	755,794
2020-09-09	$32.00	$32.00	$30.51	$31.31	$30.29	493,252
2020-09-08	$31.59	$32.46	$31.13	$31.89	$30.85	1,087,114
2020-09-04	$31.94	$32.37	$30.56	$32.14	$31.09	1,021,964
2020-09-03	$31.61	$33.20	$31.05	$31.27	$30.25	651,366
2020-09-02	$31.65	$31.73	$30.62	$31.49	$30.47	557,296
2020-09-01	$31.09	$31.95	$30.57	$31.59	$30.56	971,484
2020-08-31	$32.52	$32.52	$30.94	$31.08	$30.07	879,775
2020-08-28	$31.66	$32.52	$31.55	$32.31	$31.26	640,487
2020-08-27	$30.02	$31.70	$30.02	$31.41	$30.39	609,826
2020-08-26	$30.84	$30.91	$29.90	$29.97	$28.99	667,151
2020-08-25	$31.15	$31.99	$30.30	$30.92	$29.91	476,138
2020-08-24	$29.52	$31.05	$29.52	$30.96	$29.95	694,352
2020-08-21	$29.60	$29.75	$28.96	$29.10	$28.15	950,567
2020-08-20	$29.77	$30.14	$29.45	$29.77	$28.80	464,371
2020-08-19	$30.12	$30.87	$29.92	$30.14	$29.16	541,739
2020-08-18	$30.22	$30.64	$30.06	$30.10	$29.12	490,134
2020-08-17	$30.92	$30.99	$30.07	$30.26	$29.28	700,978
2020-08-14	$30.74	$31.29	$30.15	$30.89	$29.88	642,461
2020-08-13	$31.37	$32.14	$31.01	$31.03	$30.02	500,378
2020-08-12	$31.78	$32.30	$31.21	$31.63	$30.60	544,927
2020-08-11	$31.78	$32.67	$31.34	$31.39	$30.37	895,283
2020-08-10	$30.21	$31.55	$30.21	$30.82	$29.82	791,783
2020-08-07	$29.25	$30.19	$28.38	$29.82	$28.85	1,629,094
2020-08-06	$28.16	$28.66	$27.94	$28.33	$27.41	1,005,683
2020-08-05	$28.13	$28.50	$27.50	$28.36	$27.44	672,605
2020-08-04	$26.86	$27.88	$26.77	$27.55	$26.65	564,907
2020-08-03	$26.50	$27.32	$26.26	$27.11	$26.23	701,958
2020-07-31	$26.47	$26.70	$25.30	$26.22	$25.37	824,503
2020-07-30	$26.34	$26.81	$25.99	$26.70	$25.83	821,331
2020-07-29	$25.99	$27.16	$25.85	$27.14	$26.26	868,021
2020-07-28	$25.89	$26.37	$25.65	$25.74	$24.90	664,482
2020-07-27	$26.49	$26.59	$25.69	$26.02	$25.17	1,034,616
2020-07-24	$27.19	$27.19	$26.47	$26.53	$25.67	492,223
2020-07-23	$27.06	$27.70	$26.31	$27.39	$26.50	708,886
2020-07-22	$27.24	$27.82	$27.00	$27.25	$26.36	774,049
2020-07-21	$28.50	$29.03	$27.33	$27.43	$26.54	663,491
2020-07-20	$28.80	$29.25	$27.83	$28.14	$27.22	967,491
2020-07-17	$29.20	$29.70	$29.05	$29.10	$28.15	817,495
2020-07-16	$29.83	$30.00	$29.07	$29.17	$28.22	769,583
2020-07-15	$29.00	$30.31	$28.45	$29.96	$28.98	1,871,174
2020-07-14	$27.61	$28.48	$27.26	$27.99	$27.08	959,464
2020-07-13	$28.04	$28.93	$26.90	$27.57	$26.67	790,145
2020-07-10	$26.53	$27.93	$26.42	$27.61	$26.71	1,222,964
2020-07-09	$28.20	$28.20	$26.46	$26.56	$25.70	2,038,028
2020-07-08	$27.50	$28.30	$27.44	$28.20	$27.28	799,084
2020-07-07	$28.75	$28.75	$27.27	$27.69	$26.79	1,141,088
2020-07-06	$28.73	$29.63	$28.02	$29.50	$28.54	1,216,457
2020-07-02	$29.24	$29.79	$28.15	$28.21	$27.29	1,011,812
2020-07-01	$29.64	$30.84	$28.26	$28.32	$27.40	1,181,423
2020-06-30	$29.13	$29.51	$28.13	$29.29	$28.34	684,927
2020-06-29	$28.50	$29.55	$27.72	$29.40	$28.44	1,078,785
2020-06-26	$28.74	$28.95	$27.81	$27.94	$27.03	1,940,342
2020-06-25	$28.52	$29.15	$28.08	$28.92	$27.98	1,143,434
2020-06-24	$29.75	$29.90	$28.06	$29.01	$28.07	1,275,014
2020-06-23	$30.45	$30.88	$29.99	$30.41	$29.42	705,567
2020-06-22	$29.77	$30.30	$29.09	$29.92	$28.95	771,843
2020-06-19	$30.90	$31.40	$29.87	$30.15	$29.17	1,510,824
2020-06-18	$30.68	$31.14	$30.21	$30.61	$29.61	1,027,892
2020-06-17	$32.63	$32.63	$30.97	$31.16	$30.15	1,186,145
2020-06-16	$34.71	$34.76	$32.45	$32.65	$31.59	1,160,529
2020-06-15	$30.00	$32.90	$29.50	$32.18	$31.13	1,031,774
2020-06-12	$31.98	$32.63	$30.43	$31.77	$30.74	1,246,569
2020-06-11	$29.30	$30.44	$28.91	$29.83	$28.86	1,394,542
2020-06-10	$34.92	$35.22	$32.12	$32.23	$31.18	1,218,177
2020-06-09	$35.41	$35.81	$34.02	$35.33	$34.18	1,156,147
2020-06-08	$36.65	$37.37	$36.10	$36.92	$35.72	2,253,649
2020-06-05	$37.96	$38.96	$34.66	$34.88	$33.74	2,622,039
2020-06-04	$34.65	$35.10	$33.09	$34.51	$33.39	2,705,689
2020-06-03	$32.51	$34.90	$32.43	$34.56	$33.29	1,633,963
2020-06-02	$31.44	$32.33	$31.30	$31.90	$30.73	1,251,145
2020-06-01	$29.91	$31.59	$29.65	$31.22	$30.07	1,271,469
2020-05-29	$29.44	$30.74	$29.17	$30.11	$29.00	1,915,866
2020-05-28	$31.45	$31.50	$29.55	$30.38	$29.26	1,640,812
2020-05-27	$29.36	$30.45	$28.77	$30.40	$29.28	1,446,494
2020-05-26	$28.77	$29.39	$27.91	$28.52	$27.47	2,338,476
2020-05-22	$26.93	$27.29	$26.07	$26.73	$25.75	1,002,462
2020-05-21	$26.50	$27.00	$26.15	$26.70	$25.72	1,521,265
2020-05-20	$26.19	$26.41	$25.68	$26.04	$25.08	1,654,621
2020-05-19	$25.88	$26.48	$24.52	$25.29	$24.36	1,521,529
2020-05-18	$24.13	$26.24	$23.83	$26.11	$25.15	1,867,915
2020-05-15	$21.98	$22.64	$21.72	$22.05	$21.24	830,641
2020-05-14	$21.27	$22.41	$19.74	$22.40	$21.58	1,633,358
2020-05-13	$23.39	$23.39	$20.95	$21.96	$21.15	1,594,036
2020-05-12	$24.92	$24.98	$23.53	$23.76	$22.89	1,251,217
2020-05-11	$26.35	$26.48	$24.26	$24.73	$23.82	1,806,764
2020-05-08	$26.00	$27.13	$25.32	$26.98	$25.99	1,578,973
2020-05-07	$23.95	$24.77	$23.66	$24.37	$23.47	928,345
2020-05-06	$24.27	$24.56	$23.31	$23.36	$22.50	769,197
2020-05-05	$24.65	$26.69	$23.70	$23.96	$23.08	1,287,923
2020-05-04	$23.18	$23.95	$21.84	$23.60	$22.73	1,589,656
2020-05-01	$25.14	$25.83	$23.49	$24.20	$23.31	1,130,019
2020-04-30	$25.22	$26.49	$24.68	$26.15	$25.19	1,609,394
2020-04-29	$23.91	$27.10	$23.89	$26.72	$25.74	1,890,740
2020-04-28	$22.79	$23.69	$22.38	$23.03	$22.18	1,736,788
2020-04-27	$20.64	$22.00	$20.58	$21.82	$21.02	1,842,989
2020-04-24	$20.53	$20.85	$20.01	$20.58	$19.82	1,912,945
2020-04-23	$20.39	$20.71	$20.01	$20.13	$19.39	1,815,157
2020-04-22	$22.27	$22.40	$20.01	$20.01	$19.27	1,722,797
2020-04-21	$21.28	$21.67	$20.88	$21.44	$20.65	1,998,029
2020-04-20	$22.63	$22.98	$21.68	$22.12	$21.31	1,332,264
2020-04-17	$22.90	$24.40	$22.90	$23.76	$22.89	1,266,384
2020-04-16	$23.20	$23.20	$21.15	$21.78	$20.98	1,243,726
2020-04-15	$23.00	$23.52	$21.83	$23.40	$22.54	1,309,380
2020-04-14	$24.60	$25.76	$24.03	$24.25	$23.36	937,285
2020-04-13	$26.00	$26.00	$23.06	$24.20	$23.31	1,560,086
2020-04-09	$26.19	$27.67	$25.14	$26.04	$25.08	2,295,584
2020-04-08	$24.13	$25.46	$23.69	$24.62	$23.72	2,042,471
2020-04-07	$23.87	$27.49	$23.57	$23.90	$23.02	2,620,972
2020-04-06	$20.74	$22.98	$20.42	$21.70	$20.90	1,648,914
2020-04-03	$20.25	$20.69	$17.61	$18.89	$18.20	2,531,120
2020-04-02	$20.44	$21.81	$19.91	$20.34	$19.59	1,890,370
2020-04-01	$20.87	$20.99	$19.51	$20.60	$19.84	1,930,977
2020-03-31	$22.00	$23.05	$21.73	$22.14	$21.33	1,695,825
2020-03-30	$20.07	$22.13	$18.01	$21.82	$21.02	2,152,519
2020-03-27	$23.55	$24.04	$20.46	$20.93	$20.16	2,100,677
2020-03-26	$27.20	$28.17	$24.20	$25.03	$24.11	4,438,643
2020-03-25	$24.05	$29.17	$24.03	$26.36	$25.39	5,798,895
2020-03-24	$16.92	$22.50	$16.90	$22.40	$21.58	3,588,118
2020-03-23	$16.29	$17.74	$14.60	$15.41	$14.84	3,171,310
2020-03-20	$15.31	$19.40	$15.31	$16.55	$15.94	4,743,112
2020-03-19	$10.59	$16.20	$9.50	$14.77	$14.23	6,704,088
2020-03-18	$14.10	$14.65	$8.41	$10.81	$10.31	6,849,163
2020-03-17	$20.35	$20.44	$15.62	$15.67	$14.94	3,452,616
2020-03-16	$20.88	$21.65	$19.06	$20.06	$19.13	2,628,978
2020-03-13	$24.05	$24.06	$20.57	$23.76	$22.66	3,699,223
2020-03-12	$28.15	$28.67	$22.11	$22.42	$21.38	3,943,103
2020-03-11	$32.51	$33.23	$30.57	$30.91	$29.48	2,833,328
2020-03-10	$33.41	$33.97	$31.16	$33.93	$32.36	1,920,165
2020-03-09	$31.63	$33.44	$31.47	$31.94	$30.46	1,573,386
2020-03-06	$33.60	$35.48	$33.47	$35.07	$33.44	3,557,115
2020-03-05	$36.82	$36.88	$34.24	$35.00	$33.38	2,345,442
2020-03-04	$38.91	$38.95	$36.91	$38.09	$36.32	940,038
2020-03-03	$39.24	$39.76	$37.81	$38.22	$36.45	1,725,389
2020-03-02	$38.64	$39.38	$37.87	$39.20	$37.38	1,651,780
2020-02-28	$36.20	$38.60	$36.14	$38.36	$36.58	3,398,376
2020-02-27	$36.98	$38.90	$35.74	$37.74	$35.99	3,000,029
2020-02-26	$38.89	$39.15	$37.20	$37.57	$35.83	1,193,693
2020-02-25	$41.73	$41.75	$38.35	$38.53	$36.74	1,113,214
2020-02-24	$41.18	$41.80	$39.99	$41.54	$39.61	1,286,033
2020-02-21	$44.38	$44.56	$42.96	$43.33	$41.32	576,788
2020-02-20	$43.59	$44.83	$43.59	$44.66	$42.59	746,768
2020-02-19	$43.75	$43.98	$43.52	$43.75	$41.72	889,277
2020-02-18	$45.18	$45.36	$42.95	$43.50	$41.48	1,319,619
2020-02-14	$46.05	$46.20	$45.02	$45.29	$43.19	749,059
2020-02-13	$44.44	$45.87	$44.40	$45.30	$43.20	748,225
2020-02-12	$44.59	$44.95	$44.45	$44.48	$42.42	847,390
2020-02-11	$43.81	$44.65	$43.81	$44.20	$42.15	1,228,767
2020-02-10	$42.92	$43.74	$42.87	$43.58	$41.56	1,256,813
2020-02-07	$44.00	$44.10	$43.10	$43.13	$41.13	524,151
2020-02-06	$45.49	$45.66	$44.40	$44.47	$42.41	396,466
2020-02-05	$45.01	$45.46	$44.90	$45.30	$43.20	513,749
2020-02-04	$43.53	$44.76	$43.34	$44.30	$42.24	718,534
2020-02-03	$43.13	$43.38	$42.75	$43.03	$41.03	524,583
2020-01-31	$43.81	$44.05	$42.89	$42.94	$40.95	776,759
2020-01-30	$43.85	$44.33	$43.36	$44.08	$42.03	530,446
2020-01-29	$44.80	$44.94	$44.25	$44.51	$42.44	356,255
2020-01-28	$44.54	$44.92	$44.25	$44.61	$42.54	347,548
2020-01-27	$45.03	$45.34	$44.31	$44.35	$42.29	732,476
2020-01-24	$47.42	$47.55	$45.68	$46.00	$43.86	664,639
2020-01-23	$46.83	$47.47	$45.67	$47.36	$45.16	925,705
2020-01-22	$47.74	$47.85	$47.05	$47.07	$44.89	913,950
2020-01-21	$49.09	$49.12	$47.54	$47.74	$45.52	1,122,196
2020-01-17	$49.82	$49.96	$49.21	$49.42	$47.13	853,878
2020-01-16	$49.27	$49.85	$49.27	$49.63	$47.33	744,873
2020-01-15	$48.26	$48.98	$48.10	$48.94	$46.67	583,700
2020-01-14	$48.40	$48.99	$48.40	$48.53	$46.28	645,978
2020-01-13	$47.79	$48.59	$47.72	$48.56	$46.31	552,894
2020-01-10	$47.48	$47.91	$47.29	$47.62	$45.41	619,154
2020-01-09	$47.01	$47.35	$46.82	$47.35	$45.15	529,004
2020-01-08	$46.65	$46.99	$46.17	$46.72	$44.55	420,201
2020-01-07	$47.13	$47.52	$46.44	$46.54	$44.38	840,015
2020-01-06	$47.20	$47.74	$47.00	$47.19	$45.00	488,739
2020-01-03	$46.61	$47.72	$46.56	$47.62	$45.41	560,347
2020-01-02	$47.69	$47.80	$46.87	$47.32	$45.12	742,541
2019-12-31	$47.49	$47.67	$47.24	$47.52	$45.31	298,857
2019-12-30	$48.26	$48.36	$47.53	$47.59	$45.38	361,725
2019-12-27	$48.50	$48.55	$47.92	$48.13	$45.90	479,582
2019-12-26	$48.50	$48.59	$48.13	$48.42	$46.17	234,860
2019-12-24	$48.26	$48.44	$48.04	$48.36	$46.12	137,025
2019-12-23	$48.33	$48.39	$48.00	$48.10	$45.87	341,653
2019-12-20	$48.07	$48.20	$47.57	$48.16	$45.92	702,783
2019-12-19	$47.41	$47.95	$47.23	$47.85	$45.63	454,562
2019-12-18	$47.51	$48.13	$47.49	$47.68	$45.32	656,734
2019-12-17	$47.46	$47.73	$47.32	$47.52	$45.17	479,543
2019-12-16	$47.46	$47.86	$47.35	$47.47	$45.13	543,919
2019-12-13	$47.44	$47.89	$46.97	$47.20	$44.87	564,964
2019-12-12	$46.62	$47.60	$46.59	$47.45	$45.11	389,108
2019-12-11	$46.65	$46.99	$46.25	$46.62	$44.32	424,582
2019-12-10	$46.70	$46.92	$46.46	$46.57	$44.27	338,824
2019-12-09	$46.63	$47.08	$46.63	$46.79	$44.48	275,743
2019-12-06	$46.18	$47.08	$46.08	$46.84	$44.53	771,364
2019-12-05	$45.37	$45.72	$45.19	$45.58	$43.33	608,301
2019-12-04	$45.37	$46.01	$45.25	$45.31	$43.07	581,567
2019-12-03	$45.64	$45.98	$44.57	$45.21	$42.98	457,543
2019-12-02	$46.61	$46.80	$46.21	$46.25	$43.97	449,685
2019-11-29	$46.28	$46.85	$46.04	$46.43	$44.14	165,815
2019-11-27	$47.04	$47.04	$46.26	$46.59	$44.29	246,502
2019-11-26	$46.47	$46.92	$46.21	$46.78	$44.47	477,838
2019-11-25	$46.10	$46.90	$45.79	$46.54	$44.24	1,113,940
2019-11-22	$45.81	$46.14	$45.62	$45.86	$43.59	485,264
2019-11-21	$45.40	$45.90	$45.12	$45.79	$43.53	500,680
2019-11-20	$44.84	$45.44	$44.75	$45.39	$43.15	534,025
2019-11-19	$44.90	$45.56	$44.68	$45.11	$42.88	481,206
2019-11-18	$45.18	$45.18	$44.59	$44.76	$42.55	658,488
2019-11-15	$45.38	$45.60	$45.15	$45.45	$43.20	581,489
2019-11-14	$44.93	$45.35	$44.50	$45.18	$42.95	464,707
2019-11-13	$45.25	$45.25	$44.51	$44.91	$42.69	827,458
2019-11-12	$45.82	$46.05	$45.42	$45.49	$43.24	679,077
2019-11-11	$45.51	$45.97	$45.28	$45.81	$43.55	579,864
2019-11-08	$47.06	$47.54	$44.85	$45.74	$43.48	1,322,620
2019-11-07	$46.74	$47.35	$46.07	$46.60	$44.30	674,654
2019-11-06	$47.00	$47.48	$45.76	$46.24	$43.96	974,829
2019-11-05	$46.09	$46.99	$45.82	$46.31	$44.02	722,326
2019-11-04	$45.33	$45.79	$45.05	$45.76	$43.50	393,093
2019-11-01	$44.28	$45.02	$44.10	$44.91	$42.69	455,605
2019-10-31	$43.85	$44.04	$43.24	$43.98	$41.81	360,896
2019-10-30	$44.75	$44.75	$43.34	$44.02	$41.85	523,819
2019-10-29	$44.62	$45.02	$44.53	$44.83	$42.62	306,347
2019-10-28	$45.00	$45.39	$44.58	$44.75	$42.54	507,595
2019-10-25	$44.22	$44.89	$44.15	$44.69	$42.48	328,718
2019-10-24	$44.61	$44.64	$43.77	$44.25	$42.06	386,164
2019-10-23	$43.33	$44.12	$43.13	$44.12	$41.94	358,136
2019-10-22	$43.41	$43.78	$42.73	$43.56	$41.41	281,017
2019-10-21	$43.01	$43.79	$42.72	$43.40	$41.26	512,524
2019-10-18	$42.92	$43.29	$42.43	$42.55	$40.45	483,089
2019-10-17	$42.69	$43.13	$42.41	$43.00	$40.88	365,398
2019-10-16	$41.72	$42.52	$41.68	$42.46	$40.36	443,743
2019-10-15	$41.17	$42.09	$40.95	$41.92	$39.85	437,793
2019-10-14	$40.52	$41.30	$40.32	$41.24	$39.20	279,835
2019-10-11	$40.82	$41.66	$40.79	$40.80	$38.78	509,294
2019-10-10	$39.58	$40.34	$39.49	$40.00	$38.02	292,079
2019-10-09	$39.48	$39.79	$39.23	$39.56	$37.61	368,902
2019-10-08	$39.04	$39.44	$38.88	$39.10	$37.17	807,957
2019-10-07	$39.86	$40.01	$39.44	$39.50	$37.55	563,902
2019-10-04	$39.65	$40.03	$39.34	$40.03	$38.05	311,834
2019-10-03	$39.07	$39.64	$38.56	$39.56	$37.61	608,769
2019-10-02	$40.02	$40.24	$38.59	$39.35	$37.41	683,314
2019-10-01	$42.13	$42.21	$40.51	$40.57	$38.57	528,070
2019-09-30	$42.02	$42.36	$41.56	$41.82	$39.75	433,362
2019-09-27	$42.51	$42.99	$41.85	$42.02	$39.94	504,636
2019-09-26	$42.42	$42.50	$41.96	$42.40	$40.31	453,389
2019-09-25	$42.02	$42.69	$41.84	$42.45	$40.35	376,029
2019-09-24	$42.36	$42.73	$41.87	$41.95	$39.88	360,281
2019-09-23	$42.49	$42.79	$41.90	$42.50	$40.40	500,733
2019-09-20	$43.38	$43.62	$42.40	$42.68	$40.57	539,307
2019-09-19	$43.50	$43.63	$43.07	$43.30	$41.16	440,570
2019-09-18	$43.24	$43.57	$42.93	$43.46	$41.31	387,515
2019-09-17	$43.55	$43.79	$42.92	$43.65	$41.49	425,475
2019-09-16	$43.37	$44.00	$43.05	$43.66	$41.50	1,057,331
2019-09-13	$45.10	$45.43	$44.01	$44.03	$41.86	788,746
2019-09-12	$44.47	$45.00	$44.01	$44.88	$42.66	823,929
2019-09-11	$43.61	$44.80	$43.10	$44.79	$42.45	837,249
2019-09-10	$42.99	$43.86	$42.56	$43.37	$41.11	1,225,675
2019-09-09	$42.11	$42.97	$42.06	$42.91	$40.67	791,286
2019-09-06	$42.27	$42.60	$41.75	$41.88	$39.70	668,098
2019-09-05	$41.99	$42.63	$41.68	$42.36	$40.15	1,204,062
2019-09-04	$41.23	$41.48	$40.90	$41.46	$39.30	774,153
2019-09-03	$41.20	$41.20	$40.13	$40.74	$38.62	768,905
2019-08-30	$41.52	$41.67	$41.20	$41.54	$39.37	418,981
2019-08-29	$40.43	$41.55	$40.43	$41.13	$38.99	595,476
2019-08-28	$38.68	$40.22	$38.37	$39.99	$37.90	663,159
2019-08-27	$39.87	$39.87	$38.52	$38.76	$36.74	963,793
2019-08-26	$39.42	$39.66	$39.07	$39.59	$37.53	679,616
2019-08-23	$39.33	$39.75	$38.69	$39.00	$36.97	993,210
2019-08-22	$39.44	$39.79	$39.23	$39.67	$37.60	306,433
2019-08-21	$39.48	$39.62	$39.16	$39.24	$37.19	314,537
2019-08-20	$38.76	$39.15	$38.51	$39.05	$37.01	411,392
2019-08-19	$39.05	$39.18	$37.54	$38.95	$36.92	701,451
2019-08-16	$38.34	$38.79	$38.17	$38.49	$36.48	735,937
2019-08-15	$38.11	$38.33	$37.54	$37.95	$35.97	710,360
2019-08-14	$38.15	$38.29	$37.53	$37.92	$35.94	825,652
2019-08-13	$39.42	$40.15	$38.75	$38.98	$36.95	911,188
2019-08-12	$39.82	$39.82	$39.00	$39.23	$37.18	641,967
2019-08-09	$39.94	$40.55	$38.21	$40.11	$38.02	1,117,435
2019-08-08	$38.95	$40.25	$38.92	$40.17	$38.08	809,093
2019-08-07	$38.04	$38.95	$37.71	$38.70	$36.68	923,691
2019-08-06	$38.69	$39.18	$38.05	$38.86	$36.83	577,495
2019-08-05	$38.71	$38.95	$38.01	$38.36	$36.36	1,900,645
2019-08-02	$40.23	$40.34	$38.92	$39.50	$37.44	920,832
2019-08-01	$41.64	$41.97	$40.10	$40.53	$38.42	828,245
2019-07-31	$42.74	$43.04	$41.79	$41.79	$39.61	866,330
2019-07-30	$40.70	$42.83	$40.45	$42.74	$40.51	999,513
2019-07-29	$42.04	$42.16	$40.92	$40.97	$38.83	993,716
2019-07-26	$41.89	$42.20	$41.42	$42.14	$39.94	529,371
2019-07-25	$42.69	$42.74	$41.84	$42.00	$39.81	551,883
2019-07-24	$41.60	$42.67	$41.60	$42.59	$40.37	472,193
2019-07-23	$41.23	$41.85	$41.20	$41.80	$39.62	633,787
2019-07-22	$40.88	$41.07	$40.69	$40.96	$38.82	723,667
2019-07-19	$41.07	$41.54	$40.89	$40.92	$38.79	901,516
2019-07-18	$40.67	$40.89	$40.23	$40.86	$38.73	1,157,470
2019-07-17	$41.79	$41.91	$40.88	$40.88	$38.75	851,381
2019-07-16	$41.51	$42.50	$41.30	$42.10	$39.90	947,411
2019-07-15	$41.67	$41.88	$41.26	$41.45	$39.29	1,291,106
2019-07-12	$41.56	$41.91	$41.08	$41.69	$39.52	1,148,892
2019-07-11	$40.95	$41.55	$40.77	$41.53	$39.36	762,162
2019-07-10	$41.11	$41.45	$40.48	$40.55	$38.44	518,143
2019-07-09	$40.54	$41.15	$40.36	$41.08	$38.94	782,473
2019-07-08	$41.23	$41.46	$40.69	$40.80	$38.67	643,160
2019-07-05	$40.90	$41.45	$40.80	$41.45	$39.29	270,640
2019-07-03	$41.27	$41.48	$40.84	$41.07	$38.93	381,812
2019-07-02	$41.27	$41.34	$40.77	$41.08	$38.94	572,933
2019-07-01	$42.00	$42.57	$41.12	$41.34	$39.18	719,501
2019-06-28	$40.80	$41.63	$40.79	$41.34	$39.18	1,010,431
2019-06-27	$40.44	$40.82	$40.39	$40.63	$38.51	364,590
2019-06-26	$39.76	$40.48	$39.64	$40.29	$38.19	474,079
2019-06-25	$39.73	$39.83	$39.41	$39.51	$37.45	406,884
2019-06-24	$40.33	$40.49	$39.62	$39.70	$37.63	840,031
2019-06-21	$40.29	$40.70	$40.05	$40.27	$38.17	634,886
2019-06-20	$40.77	$40.97	$40.00	$40.41	$38.30	583,715
2019-06-19	$39.89	$40.58	$39.82	$40.12	$38.03	600,661
2019-06-18	$39.03	$40.02	$38.68	$39.86	$37.78	771,506
2019-06-17	$38.87	$39.29	$38.42	$38.67	$36.65	512,928
2019-06-14	$39.48	$39.48	$38.67	$38.84	$36.81	599,306
2019-06-13	$39.36	$39.74	$39.28	$39.64	$37.57	557,143
2019-06-12	$39.55	$39.57	$38.79	$39.17	$37.13	639,844
2019-06-11	$39.91	$40.41	$39.39	$39.58	$37.52	714,010
2019-06-10	$38.86	$39.73	$38.82	$39.64	$37.57	629,598
2019-06-07	$38.64	$38.97	$38.43	$38.55	$36.54	846,491
2019-06-06	$38.49	$38.60	$37.79	$38.57	$36.56	544,758
2019-06-05	$38.80	$38.86	$37.83	$38.39	$36.39	840,494
2019-06-04	$36.77	$38.75	$36.70	$38.75	$36.73	1,760,424
2019-06-03	$36.04	$36.66	$36.03	$36.41	$34.40	1,748,734
2019-05-31	$36.16	$36.38	$35.71	$36.00	$34.01	2,795,760
2019-05-30	$36.83	$37.33	$36.41	$36.75	$34.72	1,031,842
2019-05-29	$36.41	$36.89	$36.28	$36.71	$34.68	964,015
2019-05-28	$36.91	$37.02	$36.52	$36.73	$34.70	760,133
2019-05-24	$36.79	$37.01	$36.71	$36.76	$34.73	771,252
2019-05-23	$36.96	$37.11	$36.16	$36.55	$34.53	809,557
2019-05-22	$37.87	$37.88	$37.24	$37.42	$35.35	848,992
2019-05-21	$37.38	$38.08	$37.30	$37.87	$35.78	713,482
2019-05-20	$37.09	$37.69	$37.07	$37.22	$35.16	686,179
2019-05-17	$37.76	$38.06	$37.20	$37.62	$35.54	1,278,650
2019-05-16	$38.47	$38.96	$38.02	$38.16	$36.05	1,259,490
2019-05-15	$38.12	$38.84	$37.91	$38.36	$36.24	716,769
2019-05-14	$37.99	$38.95	$37.91	$38.53	$36.40	686,278
2019-05-13	$37.76	$37.99	$37.31	$37.76	$35.67	1,039,043
2019-05-10	$38.53	$39.45	$37.64	$38.90	$36.75	1,507,264
2019-05-09	$38.00	$38.23	$37.14	$38.14	$36.03	1,091,323
2019-05-08	$38.37	$38.81	$38.12	$38.34	$36.22	724,837
2019-05-07	$38.81	$38.95	$37.98	$38.44	$36.31	968,370
2019-05-06	$38.51	$39.43	$38.40	$39.38	$37.20	875,550
2019-05-03	$38.96	$39.59	$38.81	$39.58	$37.39	742,467
2019-05-02	$38.95	$39.56	$38.55	$38.86	$36.71	1,163,451
2019-05-01	$38.63	$39.84	$38.63	$38.90	$36.75	1,122,328
2019-04-30	$38.35	$38.63	$38.20	$38.56	$36.43	1,306,223
2019-04-29	$38.30	$38.87	$38.25	$38.42	$36.29	699,201
2019-04-26	$37.80	$38.26	$37.74	$38.23	$36.12	885,465
2019-04-25	$38.29	$38.31	$37.67	$37.94	$35.84	885,346
2019-04-24	$37.93	$38.50	$37.93	$38.29	$36.17	735,901
2019-04-23	$37.43	$38.15	$37.43	$38.00	$35.90	562,280
2019-04-22	$37.66	$37.85	$37.16	$37.31	$35.25	451,268
2019-04-18	$38.31	$38.38	$37.56	$37.80	$35.71	709,428
2019-04-17	$37.81	$38.33	$37.69	$38.00	$35.90	997,760
2019-04-16	$37.49	$37.92	$37.32	$37.63	$35.55	732,683
2019-04-15	$37.80	$37.95	$37.35	$37.47	$35.40	524,912
2019-04-12	$37.35	$37.84	$37.28	$37.70	$35.61	711,725
2019-04-11	$36.33	$37.03	$36.33	$37.00	$34.95	638,776
2019-04-10	$35.59	$36.52	$35.59	$36.29	$34.28	787,850
2019-04-09	$36.39	$36.39	$35.49	$35.60	$33.63	733,838
2019-04-08	$36.84	$36.97	$36.36	$36.60	$34.58	840,271
2019-04-05	$36.81	$37.02	$36.58	$36.84	$34.80	820,345
2019-04-04	$35.73	$36.82	$35.73	$36.60	$34.58	1,313,524
2019-04-03	$35.86	$36.55	$35.56	$35.78	$33.80	665,357
2019-04-02	$35.44	$35.60	$35.12	$35.54	$33.57	692,183
2019-04-01	$34.68	$35.62	$34.64	$35.42	$33.46	970,150
2019-03-29	$34.33	$34.67	$34.13	$34.35	$32.45	574,730
2019-03-28	$33.48	$34.03	$33.48	$34.02	$32.14	942,186
2019-03-27	$33.41	$33.86	$33.07	$33.48	$31.63	737,900
2019-03-26	$33.50	$33.97	$33.15	$33.45	$31.60	1,032,593
2019-03-25	$32.67	$33.31	$32.41	$33.09	$31.26	1,250,343
2019-03-22	$33.67	$33.67	$31.98	$32.68	$30.87	2,427,960
2019-03-21	$33.00	$34.16	$32.85	$34.00	$32.12	1,187,584
2019-03-20	$33.51	$33.72	$32.80	$33.11	$31.28	1,293,453
2019-03-19	$34.21	$34.45	$33.62	$33.64	$31.78	741,823
2019-03-18	$33.97	$34.28	$33.82	$34.10	$32.09	1,082,769
2019-03-15	$34.68	$34.68	$33.83	$33.84	$31.85	1,927,019
2019-03-14	$35.30	$35.60	$34.61	$34.74	$32.69	1,040,074
2019-03-13	$35.20	$35.75	$35.00	$35.25	$33.17	1,505,454
2019-03-12	$34.85	$35.13	$34.41	$35.01	$32.95	1,500,987
2019-03-11	$34.76	$34.82	$33.56	$34.79	$32.74	2,332,606
2019-03-08	$34.15	$35.48	$34.03	$35.38	$33.29	752,002
2019-03-07	$35.50	$35.60	$34.38	$34.91	$32.85	710,208
2019-03-06	$36.99	$36.99	$35.54	$35.56	$33.46	745,068
2019-03-05	$37.25	$37.47	$36.60	$37.02	$34.84	738,649
2019-03-04	$38.24	$38.54	$36.95	$37.21	$35.02	591,947
2019-03-01	$37.76	$38.18	$37.41	$38.06	$35.82	756,385
2019-02-28	$37.80	$37.80	$37.30	$37.36	$35.16	482,704
2019-02-27	$38.09	$38.20	$37.65	$37.87	$35.64	585,740
2019-02-26	$38.49	$38.67	$38.13	$38.14	$35.89	605,203
2019-02-25	$38.35	$38.93	$38.33	$38.55	$36.28	676,990
2019-02-22	$38.07	$38.94	$37.64	$38.23	$35.98	1,049,909
2019-02-21	$38.72	$38.82	$37.65	$37.81	$35.58	1,238,604
2019-02-20	$38.68	$38.92	$38.26	$38.32	$36.06	1,423,347
2019-02-19	$38.22	$38.80	$38.11	$38.60	$36.32	507,307
2019-02-15	$38.46	$38.70	$38.08	$38.30	$36.04	674,375
2019-02-14	$37.83	$38.23	$37.31	$38.03	$35.79	471,833
2019-02-13	$38.53	$38.79	$38.01	$38.18	$35.93	603,982
2019-02-12	$37.68	$38.26	$37.52	$38.20	$35.95	779,532
2019-02-11	$36.88	$37.52	$36.78	$37.27	$35.07	906,371
2019-02-08	$36.88	$37.15	$36.46	$36.83	$34.66	681,770
2019-02-07	$37.71	$37.91	$36.97	$37.33	$35.13	597,386
2019-02-06	$38.81	$38.92	$37.89	$37.90	$35.67	581,456
2019-02-05	$38.13	$38.95	$38.10	$38.90	$36.61	564,310
2019-02-04	$37.77	$38.21	$37.67	$38.09	$35.84	678,656
2019-02-01	$37.83	$38.21	$37.75	$37.93	$35.69	484,337
2019-01-31	$38.28	$38.45	$37.86	$37.94	$35.70	571,420
2019-01-30	$37.66	$38.47	$37.22	$38.28	$36.02	967,667
2019-01-29	$37.27	$37.56	$36.83	$37.28	$35.08	454,676
2019-01-28	$36.50	$37.30	$36.32	$37.13	$34.94	1,148,023
2019-01-25	$36.79	$37.25	$36.33	$37.12	$34.93	693,714
2019-01-24	$35.99	$36.57	$35.98	$36.33	$34.19	503,112
2019-01-23	$36.40	$36.76	$35.64	$35.80	$33.69	895,644
2019-01-22	$37.35	$37.48	$35.92	$36.34	$34.20	943,941
2019-01-18	$37.29	$37.96	$37.29	$37.51	$35.30	726,389
2019-01-17	$36.52	$37.26	$36.36	$37.00	$34.82	769,175
2019-01-16	$36.62	$37.22	$36.51	$36.65	$34.49	899,120
2019-01-15	$36.28	$36.47	$35.78	$36.37	$34.23	630,074
2019-01-14	$36.14	$36.40	$35.69	$36.08	$33.95	1,104,622
2019-01-11	$35.96	$36.92	$35.70	$36.77	$34.60	688,504
2019-01-10	$35.50	$36.75	$35.22	$36.48	$34.33	1,673,106
2019-01-09	$35.52	$35.91	$35.26	$35.75	$33.64	1,349,607
2019-01-08	$34.86	$35.28	$34.29	$35.14	$33.07	1,772,771
2019-01-07	$32.74	$34.69	$32.60	$34.49	$32.46	2,224,771
2019-01-04	$30.20	$32.33	$30.07	$31.98	$30.09	1,577,606
2019-01-03	$30.64	$30.98	$29.61	$29.65	$27.90	1,016,614
2019-01-02	$29.86	$31.24	$29.44	$30.77	$28.96	1,468,588
2018-12-31	$29.76	$30.27	$29.31	$30.21	$28.43	1,076,809
2018-12-28	$30.10	$30.35	$29.56	$29.73	$27.98	1,253,146
2018-12-27	$29.38	$29.88	$28.61	$29.88	$28.12	1,466,142
2018-12-26	$28.83	$29.95	$28.13	$29.95	$28.18	1,498,920
2018-12-24	$29.44	$29.59	$28.63	$28.73	$27.04	838,114
2018-12-21	$30.93	$31.26	$29.57	$29.67	$27.92	1,710,610
2018-12-20	$31.85	$32.04	$30.53	$30.74	$28.93	1,260,193
2018-12-19	$33.18	$33.68	$31.85	$32.15	$30.25	1,443,411
2018-12-18	$32.64	$33.34	$32.45	$33.01	$31.06	2,256,557
2018-12-17	$33.28	$33.57	$32.18	$32.34	$30.43	1,541,329
2018-12-14	$34.98	$35.08	$33.28	$33.28	$31.32	1,770,374
2018-12-13	$36.01	$36.21	$35.00	$35.08	$33.01	981,318
2018-12-12	$36.07	$36.36	$35.76	$35.95	$33.83	839,413
2018-12-11	$35.89	$36.45	$35.39	$35.44	$33.23	1,056,111
2018-12-10	$36.18	$36.57	$34.27	$35.27	$33.07	1,065,468
2018-12-07	$37.25	$37.77	$36.18	$36.32	$34.06	1,152,190
2018-12-06	$37.13	$37.31	$36.07	$37.08	$34.77	1,489,367
2018-12-04	$39.49	$39.60	$37.79	$37.91	$35.55	694,442
2018-12-03	$39.61	$39.90	$39.05	$39.61	$37.14	859,445
2018-11-30	$38.44	$38.90	$38.32	$38.86	$36.44	471,537
2018-11-29	$38.40	$38.85	$38.23	$38.49	$36.09	386,684
2018-11-28	$37.78	$38.73	$37.21	$38.60	$36.19	561,859
2018-11-27	$37.40	$37.97	$37.24	$37.67	$35.32	477,545
2018-11-26	$37.48	$38.22	$37.32	$37.60	$35.26	740,969
2018-11-23	$37.10	$37.41	$36.64	$37.12	$34.81	294,992
2018-11-21	$37.08	$38.12	$36.81	$37.49	$35.15	936,854
2018-11-20	$36.64	$36.93	$35.97	$36.83	$34.53	768,099
2018-11-19	$37.95	$38.19	$37.12	$37.19	$34.87	579,740
2018-11-16	$38.02	$38.49	$37.60	$38.01	$35.64	734,705
2018-11-15	$38.25	$38.39	$37.51	$38.34	$35.95	938,378
2018-11-14	$39.23	$39.55	$37.87	$38.51	$36.11	681,191
2018-11-13	$38.65	$39.76	$38.56	$38.97	$36.54	1,067,918
2018-11-12	$40.23	$40.40	$38.29	$38.50	$36.10	996,926
2018-11-09	$42.86	$42.86	$39.53	$40.37	$37.85	1,637,562
2018-11-08	$40.37	$40.47	$39.52	$39.78	$37.30	659,738
2018-11-07	$40.31	$40.72	$40.07	$40.46	$37.94	810,025
2018-11-06	$39.54	$39.97	$39.20	$39.91	$37.42	531,855
2018-11-05	$39.23	$39.86	$39.22	$39.64	$37.17	836,697
2018-11-02	$39.70	$40.36	$39.12	$39.22	$36.78	806,947
2018-11-01	$38.23	$39.81	$38.10	$39.26	$36.81	1,028,405
2018-10-31	$38.28	$38.48	$37.85	$38.10	$35.72	986,735
2018-10-30	$36.92	$37.94	$36.78	$37.71	$35.36	698,615
2018-10-29	$38.74	$39.01	$36.46	$36.92	$34.62	1,123,584
2018-10-26	$38.19	$38.53	$37.20	$38.26	$35.87	888,071
2018-10-25	$37.94	$38.97	$37.83	$38.76	$36.34	2,164,782
2018-10-24	$39.66	$39.93	$37.63	$37.69	$35.34	808,522
2018-10-23	$39.19	$39.93	$38.60	$39.63	$37.16	773,910
2018-10-22	$41.77	$41.86	$39.85	$39.98	$37.49	1,240,509
2018-10-19	$41.60	$42.35	$41.51	$41.69	$39.09	812,628
2018-10-18	$42.21	$42.59	$41.30	$41.61	$39.02	417,754
2018-10-17	$42.54	$42.96	$42.01	$42.51	$39.86	1,605,236
2018-10-16	$42.00	$42.92	$41.50	$42.64	$39.98	580,415
2018-10-15	$41.73	$42.25	$41.73	$41.91	$39.30	434,794
2018-10-12	$42.55	$42.70	$41.04	$41.73	$39.13	646,567
2018-10-11	$42.50	$43.23	$41.74	$41.85	$39.24	761,528
2018-10-10	$43.70	$43.99	$42.66	$42.68	$40.02	653,854
2018-10-09	$44.72	$44.72	$43.51	$43.57	$40.85	573,708
2018-10-08	$45.01	$45.01	$44.44	$44.95	$42.15	312,354
2018-10-05	$45.68	$46.04	$44.77	$45.15	$42.34	480,203
2018-10-04	$46.05	$46.34	$45.46	$45.77	$42.92	391,992
2018-10-03	$45.80	$46.38	$45.75	$45.97	$43.10	491,965
2018-10-02	$45.32	$45.67	$45.13	$45.63	$42.79	342,309
2018-10-01	$46.08	$46.24	$45.21	$45.37	$42.54	407,028
2018-09-28	$45.88	$46.21	$45.71	$45.88	$43.02	471,752
2018-09-27	$45.92	$46.47	$45.91	$46.10	$43.23	447,581
2018-09-26	$45.84	$46.18	$45.66	$45.86	$43.00	545,056
2018-09-25	$45.57	$46.03	$45.26	$45.87	$43.01	565,590
2018-09-24	$46.11	$46.23	$45.28	$45.54	$42.70	418,958
2018-09-21	$45.97	$46.34	$45.73	$46.15	$43.27	806,555
2018-09-20	$46.10	$46.61	$45.79	$45.85	$42.99	763,985
2018-09-19	$45.70	$46.45	$45.57	$45.72	$42.87	773,669
2018-09-18	$45.62	$46.02	$45.51	$45.71	$42.86	357,277
2018-09-17	$45.68	$45.87	$45.23	$45.53	$42.69	426,819
2018-09-14	$45.18	$46.04	$45.12	$45.68	$42.83	392,730
2018-09-13	$45.08	$45.29	$44.89	$45.13	$42.32	690,125
2018-09-12	$44.93	$45.16	$44.59	$44.98	$42.08	496,872
2018-09-11	$45.14	$45.52	$44.84	$45.00	$42.10	638,822
2018-09-10	$44.20	$45.37	$44.17	$45.30	$42.38	674,672
2018-09-07	$45.03	$45.27	$44.14	$44.19	$41.34	605,091
2018-09-06	$45.75	$45.75	$45.14	$45.24	$42.33	737,562
2018-09-05	$45.83	$46.02	$45.55	$45.71	$42.77	802,837
2018-09-04	$46.31	$46.48	$45.86	$46.04	$43.07	928,411
2018-08-31	$46.28	$46.56	$46.06	$46.21	$43.23	622,726
2018-08-30	$46.85	$46.97	$46.51	$46.55	$43.55	516,250
2018-08-29	$47.10	$47.18	$46.21	$46.85	$43.83	782,016
2018-08-28	$47.05	$47.34	$46.89	$46.96	$43.94	517,639
2018-08-27	$46.25	$47.03	$46.25	$46.91	$43.89	486,052
2018-08-24	$46.19	$46.26	$45.81	$46.04	$43.07	313,640
2018-08-23	$46.47	$46.53	$45.96	$46.07	$43.10	577,066
2018-08-22	$46.19	$46.67	$46.07	$46.49	$43.50	456,463
2018-08-21	$45.78	$46.37	$45.78	$46.28	$43.30	998,047
2018-08-20	$45.57	$45.69	$45.24	$45.62	$42.68	707,551
2018-08-17	$45.39	$45.70	$45.23	$45.46	$42.53	479,789
2018-08-16	$45.01	$45.64	$45.01	$45.43	$42.50	961,421
2018-08-15	$44.96	$44.96	$43.97	$44.69	$41.81	776,671
2018-08-14	$44.63	$45.33	$44.59	$45.17	$42.26	965,625
2018-08-13	$45.20	$45.29	$44.12	$44.64	$41.76	455,231
2018-08-10	$44.68	$45.30	$43.23	$45.10	$42.19	1,153,531
2018-08-09	$44.33	$44.59	$43.99	$44.14	$41.30	275,475
2018-08-08	$44.46	$44.61	$44.06	$44.35	$41.49	403,235
2018-08-07	$44.21	$44.88	$44.21	$44.55	$41.68	451,824
2018-08-06	$44.05	$44.46	$43.84	$44.18	$41.33	338,731
2018-08-03	$43.65	$44.23	$43.57	$44.16	$41.32	412,631
2018-08-02	$43.24	$43.66	$43.00	$43.58	$40.77	478,066
2018-08-01	$43.93	$44.06	$43.40	$43.58	$40.77	807,178
2018-07-31	$43.35	$44.02	$43.20	$43.96	$41.13	661,717
2018-07-30	$43.92	$44.16	$43.11	$43.26	$40.47	698,729
2018-07-27	$43.85	$44.04	$43.49	$43.82	$41.00	538,348
2018-07-26	$43.21	$43.95	$43.21	$43.77	$40.95	309,054
2018-07-25	$43.01	$43.34	$42.68	$43.32	$40.53	322,816
2018-07-24	$43.00	$43.43	$42.77	$42.93	$40.16	439,572
2018-07-23	$42.61	$43.02	$42.21	$42.70	$39.95	376,852
2018-07-20	$43.06	$43.15	$41.44	$42.68	$39.93	2,261,197
2018-07-19	$43.66	$44.00	$43.45	$43.51	$40.71	846,950
2018-07-18	$43.23	$43.95	$43.23	$43.79	$40.97	342,992
2018-07-17	$42.28	$43.22	$42.09	$43.01	$40.24	1,539,093
2018-07-16	$42.35	$42.64	$42.08	$42.29	$39.57	501,210
2018-07-13	$42.21	$42.77	$42.21	$42.30	$39.58	533,100
2018-07-12	$42.78	$43.08	$42.08	$42.26	$39.54	560,867
2018-07-11	$42.52	$43.17	$42.42	$42.53	$39.79	695,456
2018-07-10	$43.27	$43.37	$42.79	$43.00	$40.23	378,281
2018-07-09	$42.36	$43.19	$42.36	$43.04	$40.27	379,868
2018-07-06	$42.05	$42.52	$41.94	$42.18	$39.46	323,534
2018-07-05	$42.20	$42.40	$41.85	$42.28	$39.56	597,338
2018-07-03	$42.00	$42.52	$41.99	$42.00	$39.29	359,323
2018-07-02	$41.54	$41.97	$41.32	$41.85	$39.15	811,017
2018-06-29	$41.75	$42.37	$41.44	$41.97	$39.27	820,250
2018-06-28	$41.25	$41.55	$40.70	$41.46	$38.79	783,869
2018-06-27	$42.08	$42.63	$41.43	$41.46	$38.79	998,071
2018-06-26	$41.66	$42.00	$41.13	$41.91	$39.21	418,600
2018-06-25	$42.48	$42.48	$41.26	$41.58	$38.90	723,478
2018-06-22	$42.76	$43.40	$42.45	$42.57	$39.83	1,088,486
2018-06-21	$42.70	$42.83	$42.14	$42.26	$39.54	480,069
2018-06-20	$43.52	$43.52	$42.87	$42.95	$40.18	442,406
2018-06-19	$43.42	$43.53	$42.96	$43.32	$40.53	884,206
2018-06-18	$43.50	$44.24	$43.45	$43.90	$41.07	475,179
2018-06-15	$43.58	$44.03	$43.03	$43.94	$41.11	950,862
2018-06-14	$44.60	$44.95	$43.76	$43.87	$41.04	1,543,774
2018-06-13	$45.17	$45.17	$44.51	$44.56	$41.69	438,879
2018-06-12	$45.04	$45.46	$44.77	$45.07	$42.17	525,950
2018-06-11	$44.94	$45.20	$44.79	$44.86	$41.97	658,820
2018-06-08	$45.06	$45.09	$44.58	$44.94	$42.05	640,818
2018-06-07	$45.30	$45.68	$45.08	$45.28	$42.36	416,481
2018-06-06	$45.31	$45.37	$44.78	$45.21	$42.30	437,063
2018-06-05	$44.90	$45.06	$44.74	$44.96	$42.06	403,710
2018-06-04	$45.12	$45.26	$44.83	$45.00	$42.10	268,058
2018-06-01	$44.70	$45.36	$44.43	$44.93	$41.94	441,229
2018-05-31	$44.36	$44.63	$43.99	$44.41	$41.46	533,466
2018-05-30	$44.59	$44.74	$44.27	$44.40	$41.45	285,164
2018-05-29	$44.13	$44.49	$43.77	$44.28	$41.34	552,346
2018-05-25	$43.68	$44.70	$43.62	$44.60	$41.63	562,575
2018-05-24	$43.76	$44.04	$43.10	$43.91	$40.99	644,428
2018-05-23	$44.41	$44.60	$43.63	$43.95	$41.03	837,594
2018-05-22	$45.59	$45.84	$44.76	$44.79	$41.81	502,707
2018-05-21	$44.75	$45.58	$44.74	$45.48	$42.46	559,965
2018-05-18	$44.48	$44.88	$44.43	$44.58	$41.62	371,145
2018-05-17	$44.60	$45.02	$44.37	$44.50	$41.54	819,102
2018-05-16	$44.53	$45.15	$44.53	$44.71	$41.74	494,121
2018-05-15	$44.01	$44.67	$43.71	$44.44	$41.49	543,438
2018-05-14	$43.93	$44.56	$43.48	$44.23	$41.29	722,172
2018-05-11	$44.89	$45.45	$42.89	$43.91	$40.99	1,294,836
2018-05-10	$44.16	$45.01	$44.09	$44.75	$41.77	978,753
2018-05-09	$44.05	$44.19	$43.66	$44.16	$41.22	504,890
2018-05-08	$43.42	$43.98	$43.17	$43.64	$40.74	458,051
2018-05-07	$43.51	$43.60	$43.08	$43.23	$40.36	513,500
2018-05-04	$42.53	$43.67	$42.37	$43.30	$40.42	629,344
2018-05-03	$41.74	$42.73	$41.72	$42.68	$39.84	766,871
2018-05-02	$41.72	$42.76	$41.67	$41.90	$39.11	580,898
2018-05-01	$41.51	$41.86	$41.22	$41.70	$38.93	495,913
2018-04-30	$42.43	$42.56	$41.46	$41.69	$38.92	855,060
2018-04-27	$42.05	$42.49	$42.01	$42.35	$39.53	385,759
2018-04-26	$42.34	$42.53	$41.75	$42.00	$39.21	349,393
2018-04-25	$41.82	$42.41	$41.42	$42.17	$39.37	570,352
2018-04-24	$42.69	$43.41	$41.92	$42.02	$39.23	592,375
2018-04-23	$42.77	$43.06	$42.42	$42.76	$39.92	362,110
2018-04-20	$43.16	$43.27	$42.57	$42.71	$39.87	440,985
2018-04-19	$43.12	$43.33	$42.92	$43.05	$40.19	868,930
2018-04-18	$42.83	$43.34	$42.75	$43.09	$40.23	654,116
2018-04-17	$42.86	$43.07	$42.23	$42.56	$39.73	315,513
2018-04-16	$42.58	$42.83	$42.49	$42.58	$39.75	378,123
2018-04-13	$42.81	$42.86	$42.17	$42.31	$39.50	442,097
2018-04-12	$42.16	$42.73	$42.16	$42.52	$39.69	445,045
2018-04-11	$41.78	$42.18	$41.61	$41.93	$39.14	411,621
2018-04-10	$41.99	$42.69	$41.95	$42.40	$39.58	627,707
2018-04-09	$41.93	$42.19	$41.09	$41.49	$38.73	904,677
2018-04-06	$43.63	$43.69	$40.90	$41.52	$38.76	1,325,254
2018-04-05	$43.77	$44.14	$43.58	$43.94	$41.02	716,262
2018-04-04	$41.95	$43.62	$41.95	$43.56	$40.66	1,105,716
2018-04-03	$42.02	$43.12	$41.87	$43.04	$40.18	894,389
2018-04-02	$42.48	$42.72	$41.21	$41.67	$38.90	388,854
2018-03-29	$42.13	$42.86	$42.13	$42.62	$39.79	455,446
2018-03-28	$42.04	$42.57	$41.71	$42.02	$39.23	692,305
2018-03-27	$42.91	$43.01	$41.62	$41.88	$39.10	431,391
2018-03-26	$42.31	$42.78	$41.77	$42.68	$39.84	623,375
2018-03-23	$42.96	$43.12	$41.60	$41.65	$38.88	496,191
2018-03-22	$43.33	$43.78	$42.80	$42.81	$39.96	549,870
2018-03-21	$43.66	$44.47	$43.52	$44.00	$41.07	374,299
2018-03-20	$43.89	$44.23	$43.57	$43.71	$40.80	269,664
2018-03-19	$43.89	$44.00	$43.29	$43.89	$40.97	526,818
2018-03-16	$43.85	$44.39	$43.66	$44.19	$41.16	714,107
2018-03-15	$44.44	$44.52	$43.63	$43.86	$40.85	504,999
2018-03-14	$44.48	$44.82	$43.95	$44.20	$41.17	1,268,429
2018-03-13	$44.08	$44.41	$43.82	$43.92	$40.91	497,408
2018-03-12	$44.10	$44.46	$43.66	$43.80	$40.79	977,092
2018-03-09	$44.01	$44.70	$43.60	$43.88	$40.87	1,521,218
2018-03-08	$42.73	$43.60	$42.67	$43.07	$40.11	613,755
2018-03-07	$42.85	$43.32	$41.97	$42.65	$39.72	854,513
2018-03-06	$43.25	$43.50	$42.60	$43.39	$40.41	1,602,659
2018-03-05	$42.81	$43.34	$42.59	$43.14	$40.18	928,309
2018-03-02	$43.11	$43.48	$42.48	$43.10	$40.14	722,107
2018-03-01	$43.60	$44.02	$43.09	$43.61	$40.62	571,789
2018-02-28	$44.33	$44.51	$43.66	$43.67	$40.67	496,137
2018-02-27	$45.62	$46.14	$44.07	$44.10	$41.07	643,937
2018-02-26	$46.44	$46.60	$45.38	$45.47	$42.35	1,319,106
2018-02-23	$46.37	$46.83	$45.38	$46.17	$43.00	1,677,067
2018-02-22	$45.92	$46.07	$45.64	$45.71	$42.57	971,627
2018-02-21	$45.87	$46.11	$45.48	$45.51	$42.39	927,671
2018-02-20	$45.82	$46.29	$45.48	$45.78	$42.64	579,927
2018-02-16	$45.58	$46.74	$45.48	$46.06	$42.90	444,160
2018-02-15	$46.38	$46.46	$45.36	$45.87	$42.72	928,200
2018-02-14	$44.34	$46.01	$44.10	$45.92	$42.77	839,292
2018-02-13	$44.35	$45.05	$44.31	$44.60	$41.54	715,225
2018-02-12	$44.30	$45.06	$43.87	$44.57	$41.51	555,978
2018-02-09	$44.37	$44.55	$42.05	$43.77	$40.77	979,690
2018-02-08	$45.48	$45.93	$43.80	$43.80	$40.79	727,338
2018-02-07	$45.45	$46.25	$45.27	$45.37	$42.26	634,730
2018-02-06	$43.72	$46.24	$42.75	$45.80	$42.66	945,603
2018-02-05	$46.41	$46.96	$44.46	$44.60	$41.54	1,125,809
2018-02-02	$48.44	$48.47	$47.04	$47.08	$43.85	687,419
2018-02-01	$48.43	$49.52	$48.24	$48.91	$45.55	359,348
2018-01-31	$49.16	$49.41	$48.33	$48.62	$45.28	483,448
2018-01-30	$49.66	$49.83	$48.58	$48.82	$45.47	661,140
2018-01-29	$50.29	$50.70	$50.06	$50.07	$46.63	482,455
2018-01-26	$50.12	$50.45	$49.61	$50.34	$46.89	405,023
2018-01-25	$49.70	$50.22	$49.63	$49.92	$46.50	550,816
2018-01-24	$49.63	$49.98	$48.85	$49.47	$46.08	497,287
2018-01-23	$49.08	$49.41	$48.78	$49.26	$45.88	396,530
2018-01-22	$48.85	$49.29	$48.46	$49.29	$45.91	383,235
2018-01-19	$48.41	$48.75	$48.34	$48.71	$45.37	538,373
2018-01-18	$49.03	$49.22	$48.30	$48.38	$45.06	422,727
2018-01-17	$49.28	$49.57	$48.95	$49.22	$45.84	782,573
2018-01-16	$50.20	$50.21	$48.84	$49.18	$45.81	734,237
2018-01-12	$50.00	$50.21	$49.44	$50.13	$46.69	490,325
2018-01-11	$48.78	$49.94	$48.47	$49.80	$46.38	536,805
2018-01-10	$48.37	$48.75	$48.24	$48.43	$45.11	477,014
2018-01-09	$49.50	$49.58	$48.41	$48.45	$45.13	722,403
2018-01-08	$48.56	$49.52	$48.31	$49.25	$45.87	893,244
2018-01-05	$48.12	$48.49	$47.62	$48.45	$45.13	519,713
2018-01-04	$48.42	$48.48	$47.61	$47.96	$44.67	1,259,821
2018-01-03	$48.16	$48.32	$47.81	$48.19	$44.88	725,220
2018-01-02	$48.25	$48.30	$47.55	$48.03	$44.73	728,612
2017-12-29	$48.42	$48.96	$48.07	$48.09	$44.79	804,877
2017-12-28	$48.27	$48.45	$48.06	$48.31	$45.00	611,129
2017-12-27	$48.16	$48.34	$48.02	$48.20	$44.89	414,029
2017-12-26	$47.77	$48.20	$47.77	$48.11	$44.81	466,902
2017-12-22	$47.75	$47.91	$47.50	$47.82	$44.54	589,722
2017-12-21	$47.06	$47.75	$46.67	$47.45	$44.19	718,933
2017-12-20	$47.10	$47.41	$46.90	$46.93	$43.71	739,709
2017-12-19	$46.99	$47.14	$46.63	$46.79	$43.58	987,720
2017-12-18	$46.00	$47.32	$45.76	$46.97	$43.75	1,344,407
2017-12-15	$44.99	$45.90	$44.97	$45.80	$42.66	943,439
2017-12-14	$45.04	$45.23	$44.49	$44.73	$41.66	924,672
2017-12-13	$44.45	$45.10	$44.22	$45.08	$41.99	1,704,656
2017-12-12	$43.74	$44.59	$43.74	$44.45	$41.31	601,613
2017-12-11	$43.87	$44.03	$43.63	$43.75	$40.66	1,228,496
2017-12-08	$43.94	$44.15	$43.72	$43.88	$40.78	439,242
2017-12-07	$43.46	$43.96	$43.42	$43.86	$40.76	389,658
2017-12-06	$44.00	$44.39	$43.54	$43.55	$40.47	488,346
2017-12-05	$44.34	$44.55	$43.98	$44.13	$41.01	554,139
2017-12-04	$44.10	$44.62	$43.87	$44.33	$41.20	746,045
2017-12-01	$43.30	$43.81	$42.17	$43.69	$40.60	784,905
2017-11-30	$42.89	$43.79	$42.69	$43.30	$40.24	557,665
2017-11-29	$42.81	$43.24	$42.51	$42.62	$39.61	418,821
2017-11-28	$42.05	$42.81	$41.53	$42.63	$39.62	483,900
2017-11-27	$41.85	$42.19	$41.67	$42.08	$39.11	475,363
2017-11-24	$41.83	$42.00	$41.59	$41.76	$38.81	203,905
2017-11-22	$41.59	$42.01	$41.44	$41.62	$38.68	243,659
2017-11-21	$42.06	$42.06	$41.46	$41.59	$38.65	478,888
2017-11-20	$41.53	$41.77	$41.12	$41.47	$38.54	525,711
2017-11-17	$41.51	$41.69	$41.25	$41.61	$38.67	398,002
2017-11-16	$41.30	$41.75	$41.17	$41.63	$38.69	519,966
2017-11-15	$40.80	$41.21	$40.26	$41.12	$38.21	767,514
2017-11-14	$41.82	$42.08	$41.24	$41.29	$38.37	841,122
2017-11-13	$43.01	$43.01	$41.38	$41.89	$38.93	895,688
2017-11-10	$43.15	$43.79	$42.44	$43.23	$40.17	773,602
2017-11-09	$42.51	$42.61	$41.68	$42.38	$39.38	950,646
2017-11-08	$43.03	$43.17	$42.35	$42.67	$39.65	718,167
2017-11-07	$43.85	$43.94	$42.96	$43.13	$40.08	1,373,416
2017-11-06	$43.88	$44.05	$43.37	$43.79	$40.70	544,469
2017-11-03	$44.38	$44.41	$43.82	$44.00	$40.89	418,093
2017-11-02	$43.68	$45.15	$43.49	$44.44	$41.30	665,968
2017-11-01	$43.82	$44.29	$43.43	$43.80	$40.70	518,731
2017-10-31	$43.15	$43.71	$43.15	$43.45	$40.38	484,656
2017-10-30	$43.00	$43.38	$42.92	$43.12	$40.07	397,702
2017-10-27	$43.28	$43.44	$42.92	$43.30	$40.24	543,113
2017-10-26	$43.20	$43.66	$43.10	$43.34	$40.28	529,411
2017-10-25	$44.00	$44.07	$42.90	$43.05	$40.01	516,888
2017-10-24	$43.72	$44.46	$43.72	$44.04	$40.93	432,984
2017-10-23	$44.13	$44.24	$43.64	$43.68	$40.59	426,830
2017-10-20	$43.36	$44.15	$43.13	$44.14	$41.02	1,068,523
2017-10-19	$43.27	$43.48	$42.58	$43.07	$40.03	838,548
2017-10-18	$44.02	$44.23	$43.36	$43.43	$40.36	760,091
2017-10-17	$44.53	$44.71	$43.66	$43.83	$40.73	1,004,297
2017-10-16	$44.75	$44.78	$44.47	$44.56	$41.41	254,220
2017-10-13	$44.36	$44.59	$44.11	$44.48	$41.34	365,191
2017-10-12	$43.73	$44.39	$43.67	$44.20	$41.08	428,177
2017-10-11	$43.21	$43.92	$43.12	$43.84	$40.74	473,525
2017-10-10	$43.41	$43.43	$43.05	$43.21	$40.16	399,378
2017-10-09	$43.35	$43.50	$42.98	$43.15	$40.10	421,813
2017-10-06	$43.31	$43.60	$43.15	$43.26	$40.20	533,503
2017-10-05	$43.49	$43.87	$43.34	$43.43	$40.36	579,938
2017-10-04	$43.94	$44.13	$43.44	$43.46	$40.39	993,954
2017-10-03	$43.43	$44.56	$43.32	$43.94	$40.83	1,189,574
2017-10-02	$42.76	$43.86	$42.71	$43.29	$40.23	1,160,197
2017-09-29	$41.31	$42.65	$41.16	$42.62	$39.61	1,049,470
2017-09-28	$41.04	$41.35	$40.74	$41.23	$38.32	312,230
2017-09-27	$41.29	$41.35	$40.39	$41.02	$38.12	602,188
2017-09-26	$40.96	$41.27	$40.81	$41.04	$38.14	533,821
2017-09-25	$41.04	$41.21	$40.45	$40.92	$38.03	653,225
2017-09-22	$40.88	$41.13	$40.77	$41.10	$38.20	430,769
2017-09-21	$41.14	$41.21	$40.83	$40.99	$38.09	482,155
2017-09-20	$40.78	$41.18	$40.48	$41.17	$38.26	483,561
2017-09-19	$40.06	$40.77	$39.94	$40.68	$37.81	405,430
2017-09-18	$40.10	$40.18	$39.82	$39.90	$37.08	386,809
2017-09-15	$39.69	$40.07	$39.57	$39.97	$37.15	549,998
2017-09-14	$39.86	$40.01	$39.53	$39.67	$36.87	477,694
2017-09-13	$40.16	$40.16	$39.82	$39.92	$37.10	421,107
2017-09-12	$40.10	$40.16	$39.71	$40.12	$37.28	452,465
2017-09-11	$39.98	$40.05	$39.65	$39.81	$36.93	924,382
2017-09-08	$38.90	$39.60	$38.73	$39.53	$36.67	578,903
2017-09-07	$39.51	$39.75	$38.46	$38.94	$36.12	729,314
2017-09-06	$39.74	$39.89	$39.21	$39.43	$36.58	555,614
2017-09-05	$40.39	$40.56	$39.24	$39.53	$36.67	518,423
2017-09-01	$40.74	$40.83	$40.39	$40.49	$37.56	401,988
2017-08-31	$40.39	$40.76	$40.28	$40.64	$37.70	408,670
2017-08-30	$39.45	$40.22	$39.35	$40.16	$37.25	520,019
2017-08-29	$39.02	$39.53	$38.94	$39.43	$36.58	327,613
2017-08-28	$39.56	$39.68	$39.20	$39.43	$36.58	293,754
2017-08-25	$39.69	$39.86	$39.33	$39.40	$36.55	343,240
2017-08-24	$39.66	$39.84	$39.32	$39.47	$36.61	458,765
2017-08-23	$39.37	$39.88	$39.25	$39.63	$36.76	380,090
2017-08-22	$39.28	$39.72	$39.15	$39.63	$36.76	456,051
2017-08-21	$39.24	$39.38	$39.03	$39.13	$36.30	400,439
2017-08-18	$39.26	$39.70	$38.93	$39.32	$36.47	574,316
2017-08-17	$39.92	$40.07	$39.33	$39.38	$36.53	653,812
2017-08-16	$40.06	$40.39	$39.91	$40.04	$37.14	472,472
2017-08-15	$40.48	$40.48	$39.83	$39.93	$37.04	762,560
2017-08-14	$40.46	$40.76	$40.30	$40.40	$37.47	564,912
2017-08-11	$39.59	$40.13	$39.50	$40.01	$37.11	652,386
2017-08-10	$41.13	$41.23	$40.06	$40.11	$37.21	1,247,457
2017-08-09	$42.00	$42.00	$40.80	$41.22	$38.24	1,260,428
2017-08-08	$42.69	$43.39	$42.45	$42.49	$39.41	792,643
2017-08-07	$42.56	$42.87	$42.25	$42.74	$39.65	720,023
2017-08-04	$40.89	$42.57	$40.19	$42.56	$39.48	1,965,399
2017-08-03	$39.50	$40.29	$39.49	$39.93	$37.04	1,081,136
2017-08-02	$39.50	$39.67	$38.92	$39.31	$36.46	937,942
2017-08-01	$39.88	$40.09	$39.54	$39.65	$36.78	829,513
2017-07-31	$39.75	$39.80	$39.43	$39.58	$36.71	893,485
2017-07-28	$39.55	$39.62	$39.10	$39.57	$36.70	643,685
2017-07-27	$40.14	$40.19	$39.32	$39.55	$36.69	984,704
2017-07-26	$39.90	$40.23	$39.49	$40.02	$37.12	620,610
2017-07-25	$40.20	$40.30	$39.81	$39.84	$36.96	847,064
2017-07-24	$40.06	$40.46	$39.96	$39.99	$37.09	604,650
2017-07-21	$40.35	$40.47	$39.74	$40.00	$37.10	1,081,309
2017-07-20	$39.59	$41.44	$39.38	$40.35	$37.43	1,802,918
2017-07-19	$39.05	$39.55	$39.03	$39.50	$36.64	427,495
2017-07-18	$39.05	$39.21	$38.80	$39.03	$36.20	532,223
2017-07-17	$38.57	$39.44	$38.31	$39.19	$36.35	943,323
2017-07-14	$38.73	$38.93	$38.39	$38.41	$35.63	427,063
2017-07-13	$38.41	$38.73	$38.26	$38.70	$35.90	345,870
2017-07-12	$38.58	$39.13	$38.42	$38.42	$35.64	498,108
2017-07-11	$38.31	$38.74	$38.03	$38.57	$35.78	676,839
2017-07-10	$38.17	$38.85	$38.07	$38.67	$35.87	705,284
2017-07-07	$37.93	$38.21	$37.45	$38.07	$35.31	454,438
2017-07-06	$38.00	$38.55	$37.86	$37.94	$35.19	962,305
2017-07-05	$37.88	$38.05	$37.34	$37.91	$35.17	520,595
2017-07-03	$37.64	$38.24	$37.53	$37.93	$35.18	367,791
2017-06-30	$37.77	$37.87	$37.14	$37.36	$34.65	791,462
2017-06-29	$38.02	$38.16	$37.24	$37.64	$34.91	709,473
2017-06-28	$37.12	$37.95	$37.12	$37.70	$34.97	730,377
2017-06-27	$37.15	$37.18	$36.74	$36.97	$34.29	651,269
2017-06-26	$36.60	$37.21	$36.42	$36.84	$34.17	692,167
2017-06-23	$36.42	$36.82	$36.27	$36.56	$33.91	1,032,541
2017-06-22	$36.36	$36.63	$35.75	$36.36	$33.73	770,919
2017-06-21	$37.27	$37.27	$36.02	$36.27	$33.64	913,699
2017-06-20	$37.72	$37.72	$37.26	$37.32	$34.62	673,047
2017-06-19	$38.19	$38.28	$37.59	$37.75	$35.02	959,342
2017-06-16	$38.52	$38.59	$37.96	$38.01	$35.26	636,960
2017-06-15	$38.21	$38.80	$38.11	$38.44	$35.66	841,243
2017-06-14	$38.09	$38.80	$37.80	$38.74	$35.94	746,804
2017-06-13	$38.10	$38.53	$37.85	$38.24	$35.47	551,334
2017-06-12	$38.39	$38.68	$37.96	$38.00	$35.25	490,015
2017-06-09	$38.17	$38.53	$38.06	$38.42	$35.57	779,853
2017-06-08	$38.02	$38.42	$37.96	$38.08	$35.25	592,231
2017-06-07	$38.04	$38.41	$37.83	$38.10	$35.27	456,970
2017-06-06	$37.42	$38.19	$37.14	$37.96	$35.14	755,210
2017-06-05	$37.98	$38.39	$37.66	$37.70	$34.90	657,699
2017-06-02	$38.22	$38.34	$37.90	$38.03	$35.21	655,183
2017-06-01	$37.07	$38.39	$37.07	$38.35	$35.50	1,168,116
2017-05-31	$36.51	$37.50	$35.61	$36.92	$34.18	1,552,007
2017-05-30	$37.45	$37.46	$36.48	$36.58	$33.86	1,236,594
2017-05-26	$37.48	$37.68	$37.23	$37.51	$34.73	968,329
2017-05-25	$38.11	$38.11	$37.27	$37.49	$34.71	1,177,301
2017-05-24	$38.50	$38.78	$37.82	$37.94	$35.12	781,303
2017-05-23	$38.11	$38.97	$37.56	$38.51	$35.65	2,038,956
2017-05-22	$37.66	$38.44	$37.45	$38.04	$35.22	1,324,650
2017-05-19	$36.55	$37.55	$36.55	$37.33	$34.56	1,242,880
2017-05-18	$36.06	$36.52	$35.92	$36.37	$33.67	1,082,134
2017-05-17	$36.84	$37.05	$36.22	$36.23	$33.54	1,434,066
2017-05-16	$36.79	$37.50	$36.34	$37.42	$34.64	1,429,059
2017-05-15	$36.35	$36.91	$36.02	$36.79	$34.06	1,653,762
2017-05-12	$35.80	$35.97	$35.23	$35.61	$32.97	1,283,113
2017-05-11	$34.90	$36.03	$34.42	$35.94	$33.27	1,218,625
2017-05-10	$35.49	$35.63	$34.68	$34.91	$32.32	1,904,266
2017-05-09	$36.07	$36.45	$35.21	$35.45	$32.82	1,535,459
2017-05-08	$36.60	$36.90	$35.99	$36.06	$33.38	1,412,195
2017-05-05	$36.69	$36.79	$35.07	$36.61	$33.89	5,438,287
2017-05-04	$38.44	$38.53	$37.88	$38.38	$35.53	705,362
2017-05-03	$38.50	$38.51	$38.04	$38.32	$35.48	748,829
2017-05-02	$38.00	$38.60	$37.87	$38.60	$35.73	553,145
2017-05-01	$38.26	$38.27	$37.84	$37.98	$35.16	566,864
2017-04-28	$37.83	$38.27	$37.58	$38.14	$35.31	668,566
2017-04-27	$38.43	$38.43	$37.64	$37.86	$35.05	624,827
2017-04-26	$37.72	$38.67	$37.52	$38.45	$35.60	664,730
2017-04-25	$38.08	$38.20	$37.68	$37.76	$34.96	486,275
2017-04-24	$37.50	$38.25	$37.50	$37.85	$35.04	701,741
2017-04-21	$37.45	$37.65	$36.75	$36.81	$34.08	672,012
2017-04-20	$37.17	$37.67	$37.07	$37.45	$34.67	976,115
2017-04-19	$37.04	$37.35	$36.93	$37.03	$34.28	449,984
2017-04-18	$36.40	$37.01	$36.19	$36.96	$34.22	1,015,034
2017-04-17	$35.62	$36.58	$35.62	$36.57	$33.86	711,024
2017-04-13	$35.79	$36.07	$35.51	$35.54	$32.90	521,831
2017-04-12	$36.54	$36.84	$35.71	$35.78	$33.12	1,127,662
2017-04-11	$36.87	$37.17	$36.48	$36.96	$34.22	618,508
2017-04-10	$36.71	$37.51	$36.68	$37.05	$34.30	501,987
2017-04-07	$37.03	$37.15	$36.30	$36.68	$33.96	1,022,067
2017-04-06	$37.31	$37.71	$36.55	$37.20	$34.44	1,274,851
2017-04-05	$38.59	$38.84	$38.00	$38.07	$35.24	1,127,467
2017-04-04	$38.12	$38.43	$37.82	$38.17	$35.34	587,605
2017-04-03	$38.78	$38.91	$38.03	$38.25	$35.41	392,389
2017-03-31	$38.74	$38.94	$38.48	$38.75	$35.87	359,362
2017-03-30	$38.52	$38.89	$38.43	$38.85	$35.97	333,208
2017-03-29	$38.26	$38.69	$38.11	$38.44	$35.59	487,379
2017-03-28	$37.57	$38.50	$37.46	$38.36	$35.51	545,128
2017-03-27	$37.21	$37.72	$36.90	$37.65	$34.86	379,732
2017-03-24	$38.05	$38.48	$37.44	$37.76	$34.96	401,793
2017-03-23	$37.50	$38.11	$37.35	$37.98	$35.16	804,827
2017-03-22	$37.50	$37.68	$36.77	$37.60	$34.81	961,443
2017-03-21	$39.01	$39.12	$37.77	$37.79	$34.98	1,082,135
2017-03-20	$39.08	$39.08	$38.51	$38.81	$35.93	546,157
2017-03-17	$39.36	$39.36	$38.92	$39.10	$36.20	454,049
2017-03-16	$39.17	$39.47	$38.90	$39.34	$36.42	464,973
2017-03-15	$39.01	$39.32	$38.86	$39.17	$36.19	466,357
2017-03-14	$38.78	$38.97	$38.44	$38.88	$35.93	634,853
2017-03-13	$38.85	$39.16	$38.68	$38.83	$35.88	508,910
2017-03-10	$38.79	$39.04	$38.46	$38.81	$35.86	620,843
2017-03-09	$39.10	$39.44	$38.46	$38.54	$35.61	733,334
2017-03-08	$39.22	$39.55	$39.11	$39.16	$36.18	630,189
2017-03-07	$39.03	$39.21	$38.63	$39.03	$36.06	647,730
2017-03-06	$39.07	$39.24	$38.76	$39.20	$36.22	635,384
2017-03-03	$39.36	$39.63	$38.76	$39.50	$36.50	758,516
2017-03-02	$39.63	$39.93	$39.20	$39.29	$36.30	546,096
2017-03-01	$39.45	$40.18	$39.33	$39.66	$36.65	1,049,529
2017-02-28	$38.76	$39.09	$38.51	$38.93	$35.97	988,203
2017-02-27	$38.02	$38.93	$37.97	$38.92	$35.96	1,384,307
2017-02-24	$39.75	$39.75	$37.36	$38.11	$35.21	1,822,019
2017-02-23	$40.07	$40.23	$39.18	$39.27	$36.29	1,022,803
2017-02-22	$40.00	$40.24	$39.58	$39.98	$36.94	1,061,254
2017-02-21	$39.26	$40.20	$38.99	$40.12	$37.07	870,436
2017-02-17	$38.84	$39.08	$38.43	$38.95	$35.99	543,509
2017-02-16	$39.60	$39.65	$38.65	$38.98	$36.02	712,943
2017-02-15	$39.45	$39.74	$39.14	$39.52	$36.52	477,296
2017-02-14	$38.74	$39.58	$38.20	$39.47	$36.47	1,161,004
2017-02-13	$38.40	$39.21	$38.40	$38.86	$35.91	849,045
2017-02-10	$37.91	$38.44	$37.77	$38.34	$35.43	713,854
2017-02-09	$37.00	$37.89	$36.82	$37.86	$34.98	391,792
2017-02-08	$37.00	$37.01	$36.37	$36.97	$34.16	304,813
2017-02-07	$37.03	$37.58	$36.96	$37.17	$34.35	604,179
2017-02-06	$36.93	$37.20	$36.65	$37.03	$34.22	360,036
2017-02-03	$36.73	$37.21	$36.48	$37.00	$34.19	563,909
2017-02-02	$36.42	$36.73	$36.27	$36.48	$33.71	433,215
2017-02-01	$36.50	$36.97	$36.31	$36.62	$33.84	601,843
2017-01-31	$36.18	$36.54	$35.72	$36.38	$33.62	373,743
2017-01-30	$36.24	$36.49	$35.69	$36.48	$33.71	500,589
2017-01-27	$36.67	$36.74	$36.19	$36.48	$33.71	321,251
2017-01-26	$36.59	$36.90	$36.47	$36.78	$33.98	396,006
2017-01-25	$36.33	$36.69	$36.28	$36.57	$33.79	449,829
2017-01-24	$35.41	$36.20	$35.41	$36.02	$33.28	477,559
2017-01-23	$35.20	$35.41	$35.03	$35.28	$32.60	437,702
2017-01-20	$35.20	$35.44	$34.95	$35.20	$32.53	388,345
2017-01-19	$35.30	$35.51	$34.86	$34.97	$32.31	539,356
2017-01-18	$34.65	$35.22	$34.51	$35.21	$32.53	440,021
2017-01-17	$35.52	$35.52	$34.62	$34.64	$32.01	825,713
2017-01-13	$35.43	$35.89	$35.24	$35.36	$32.67	593,143
2017-01-12	$35.86	$35.95	$35.06	$35.28	$32.60	640,355
2017-01-11	$35.87	$36.45	$35.62	$35.95	$33.22	637,835
2017-01-10	$34.81	$35.82	$34.63	$35.70	$32.99	868,219
2017-01-09	$35.46	$35.46	$34.70	$34.73	$32.09	659,730
2017-01-06	$36.18	$36.28	$35.53	$35.54	$32.84	662,997
2017-01-05	$35.82	$36.30	$35.43	$36.03	$33.29	917,981
2017-01-04	$35.07	$36.00	$34.97	$35.93	$33.20	840,971
2017-01-03	$34.67	$35.22	$34.52	$35.16	$32.49	631,910
2016-12-30	$34.53	$34.74	$34.21	$34.33	$31.72	442,998
2016-12-29	$34.47	$34.84	$34.40	$34.47	$31.85	422,143
2016-12-28	$35.10	$35.16	$34.28	$34.42	$31.80	538,351
2016-12-27	$35.26	$35.48	$35.03	$35.06	$32.40	288,658
2016-12-23	$35.18	$35.22	$34.92	$35.07	$32.40	283,996
2016-12-22	$35.83	$35.83	$34.89	$35.18	$32.51	659,589
2016-12-21	$35.51	$35.83	$35.20	$35.79	$33.07	663,644
2016-12-20	$35.37	$35.65	$35.10	$35.34	$32.65	331,142
2016-12-19	$35.01	$35.47	$34.86	$35.26	$32.58	775,865
2016-12-16	$35.25	$35.74	$35.02	$35.10	$32.43	971,758
2016-12-15	$35.17	$35.32	$34.76	$35.11	$32.44	1,466,784
2016-12-14	$35.71	$36.16	$35.14	$35.17	$32.50	1,068,223
2016-12-13	$36.24	$36.72	$35.91	$35.94	$33.21	813,041
2016-12-12	$36.54	$36.64	$35.52	$35.91	$33.18	758,908
2016-12-09	$37.08	$37.15	$36.45	$36.54	$33.76	632,650
2016-12-08	$36.60	$37.24	$36.48	$37.02	$34.21	668,558
2016-12-07	$36.40	$36.58	$35.92	$36.54	$33.69	576,913
2016-12-06	$35.92	$36.36	$35.79	$36.30	$33.47	574,705
2016-12-05	$35.63	$36.30	$35.52	$35.97	$33.17	670,551
2016-12-02	$35.86	$35.93	$35.25	$35.46	$32.70	754,931
2016-12-01	$36.07	$36.47	$35.70	$35.87	$33.08	579,204
2016-11-30	$35.90	$36.24	$35.74	$35.86	$33.07	538,873
2016-11-29	$35.73	$35.99	$35.31	$35.60	$32.83	736,938
2016-11-28	$36.31	$36.32	$35.60	$36.00	$33.20	2,248,752
2016-11-25	$36.20	$36.42	$36.02	$36.39	$33.56	344,011
2016-11-23	$35.77	$36.22	$35.19	$36.05	$33.24	1,282,197
2016-11-22	$35.39	$35.89	$35.37	$35.84	$33.05	941,277
2016-11-21	$34.95	$35.22	$34.85	$35.11	$32.38	501,663
2016-11-18	$34.81	$35.00	$34.68	$34.81	$32.10	1,057,561
2016-11-17	$34.76	$35.28	$34.73	$34.88	$32.16	1,409,135
2016-11-16	$34.92	$35.25	$34.68	$34.76	$32.05	1,512,518
2016-11-15	$34.75	$35.27	$34.40	$35.20	$32.46	1,837,887
2016-11-14	$33.82	$34.80	$33.75	$34.75	$32.04	1,279,432
2016-11-11	$33.02	$33.62	$32.82	$33.56	$30.95	995,530
2016-11-10	$32.64	$33.72	$32.64	$33.18	$30.60	1,379,899
2016-11-09	$31.66	$32.64	$31.60	$32.37	$29.85	1,248,466
2016-11-08	$31.57	$32.20	$31.28	$31.96	$29.47	990,445
2016-11-07	$32.49	$32.59	$31.54	$31.72	$29.25	1,025,412
2016-11-04	$31.00	$32.92	$30.76	$31.92	$29.43	3,259,292
2016-11-03	$30.47	$30.69	$30.22	$30.28	$27.92	1,058,195
2016-11-02	$30.40	$30.74	$30.37	$30.50	$28.13	1,272,130
2016-11-01	$30.45	$31.00	$30.11	$30.38	$28.01	1,181,626
2016-10-31	$30.47	$30.60	$30.12	$30.26	$27.90	633,600
2016-10-28	$30.32	$30.53	$30.11	$30.40	$28.03	764,423
2016-10-27	$30.49	$30.53	$30.12	$30.31	$27.95	903,333
2016-10-26	$29.65	$30.39	$29.49	$30.31	$27.95	1,298,234
2016-10-25	$29.74	$29.99	$29.39	$29.84	$27.52	643,940
2016-10-24	$29.92	$30.25	$29.57	$29.74	$27.42	578,762
2016-10-21	$29.55	$30.07	$29.26	$29.63	$27.32	732,904
2016-10-20	$29.76	$29.95	$29.59	$29.68	$27.37	490,431
2016-10-19	$29.25	$29.85	$29.08	$29.78	$27.46	582,133
2016-10-18	$28.75	$29.23	$28.61	$29.17	$26.90	861,864
2016-10-17	$28.21	$28.56	$28.16	$28.40	$26.19	474,244
2016-10-14	$28.63	$28.98	$28.08	$28.23	$26.03	676,576
2016-10-13	$29.17	$29.17	$27.97	$28.33	$26.12	1,346,128
2016-10-12	$29.67	$29.78	$29.15	$29.49	$27.19	687,934
2016-10-11	$29.76	$29.95	$29.34	$29.59	$27.29	971,763
2016-10-10	$29.71	$30.13	$29.60	$29.98	$27.65	761,236
2016-10-07	$29.01	$29.70	$28.90	$29.50	$27.20	1,476,118
2016-10-06	$28.61	$29.03	$28.41	$28.95	$26.70	571,649
2016-10-05	$28.35	$28.89	$28.28	$28.56	$26.34	871,906
2016-10-04	$28.63	$28.77	$28.04	$28.21	$26.01	697,314
2016-10-03	$28.48	$28.74	$28.19	$28.52	$26.30	680,717
2016-09-30	$28.22	$28.70	$28.01	$28.58	$26.35	790,727
2016-09-29	$28.17	$28.41	$27.73	$28.01	$25.83	744,705
2016-09-28	$27.71	$28.20	$27.55	$28.17	$25.98	803,662
2016-09-27	$27.24	$27.84	$27.16	$27.55	$25.40	956,008
2016-09-26	$27.62	$27.73	$27.15	$27.36	$25.23	1,170,047
2016-09-23	$27.88	$28.11	$27.75	$27.84	$25.67	753,058
2016-09-22	$27.66	$28.13	$27.64	$27.90	$25.73	956,812
2016-09-21	$27.40	$27.50	$27.05	$27.40	$25.27	1,203,501
2016-09-20	$27.62	$28.00	$27.25	$27.26	$25.14	773,104
2016-09-19	$28.27	$28.45	$27.77	$27.92	$25.75	866,942
2016-09-16	$28.60	$28.74	$28.01	$28.19	$26.00	1,194,835
2016-09-15	$28.62	$29.20	$28.55	$28.97	$26.71	681,683
2016-09-14	$28.58	$29.03	$28.23	$28.66	$26.43	1,047,290
2016-09-13	$28.81	$29.16	$28.50	$28.65	$26.42	844,872
2016-09-12	$28.42	$29.29	$28.26	$29.21	$26.94	603,692
2016-09-09	$29.67	$29.69	$28.57	$28.75	$26.51	1,030,603
2016-09-08	$29.61	$30.18	$29.47	$29.95	$27.62	1,016,881
2016-09-07	$29.10	$29.73	$28.95	$29.72	$27.36	618,719
2016-09-06	$29.38	$29.46	$29.00	$29.09	$26.78	1,036,432
2016-09-02	$29.41	$29.67	$29.21	$29.31	$26.98	1,083,727
2016-09-01	$29.68	$29.75	$28.77	$29.31	$26.98	976,053
2016-08-31	$29.00	$29.48	$28.74	$29.38	$27.05	1,711,432
2016-08-30	$28.67	$29.06	$28.63	$29.05	$26.74	904,816
2016-08-29	$28.37	$28.80	$28.35	$28.63	$26.36	545,126
2016-08-26	$28.60	$28.94	$28.23	$28.38	$26.13	609,721
2016-08-25	$28.52	$28.59	$28.30	$28.50	$26.24	729,677
2016-08-24	$28.88	$29.08	$28.62	$28.63	$26.36	856,651
2016-08-23	$28.49	$28.99	$28.49	$28.90	$26.61	1,409,478
2016-08-22	$28.21	$28.41	$28.00	$28.35	$26.10	651,294
2016-08-19	$27.97	$28.42	$27.80	$28.36	$26.11	695,211
2016-08-18	$28.00	$28.11	$27.88	$28.06	$25.83	1,307,634
2016-08-17	$27.42	$28.05	$27.42	$27.97	$25.75	1,805,452
2016-08-16	$27.78	$27.81	$27.40	$27.44	$25.26	986,821
2016-08-15	$27.65	$28.09	$27.62	$27.80	$25.59	1,261,727
2016-08-12	$27.60	$27.80	$27.42	$27.47	$25.29	952,803
2016-08-11	$28.00	$28.00	$27.27	$27.66	$25.46	1,455,532
2016-08-10	$27.84	$28.13	$27.76	$27.88	$25.67	1,062,038
2016-08-09	$28.34	$28.53	$27.65	$27.88	$25.67	977,812
2016-08-08	$28.35	$28.91	$28.13	$28.33	$26.08	1,590,250
2016-08-05	$28.91	$28.99	$28.07	$28.41	$26.15	1,564,670
2016-08-04	$28.00	$28.19	$27.51	$27.75	$25.55	1,594,415
2016-08-03	$27.55	$28.14	$27.50	$27.98	$25.76	1,330,558
2016-08-02	$28.53	$28.57	$27.38	$27.55	$25.36	1,047,983
2016-08-01	$28.76	$29.05	$28.40	$28.58	$26.31	705,640
2016-07-29	$28.87	$29.01	$28.58	$28.81	$26.52	1,161,230
2016-07-28	$28.86	$28.97	$28.56	$28.89	$26.60	697,936
2016-07-27	$29.06	$29.23	$28.76	$28.97	$26.67	708,396
2016-07-26	$29.02	$29.28	$28.85	$28.92	$26.62	1,694,678
2016-07-25	$29.32	$29.44	$29.01	$29.02	$26.72	764,470
2016-07-22	$29.63	$29.77	$29.17	$29.33	$27.00	1,191,776
2016-07-21	$29.47	$29.99	$29.44	$29.60	$27.25	1,109,157
2016-07-20	$29.40	$29.60	$29.11	$29.39	$27.06	569,616
2016-07-19	$29.34	$29.54	$29.08	$29.30	$26.97	552,762
2016-07-18	$29.22	$29.61	$29.01	$29.43	$27.09	832,648
2016-07-15	$29.17	$29.25	$28.86	$29.13	$26.82	1,196,227
2016-07-14	$29.15	$29.24	$28.80	$29.04	$26.73	1,005,775
2016-07-13	$28.70	$28.83	$28.23	$28.68	$26.40	1,223,190
2016-07-12	$28.20	$28.97	$28.15	$28.61	$26.34	1,084,039
2016-07-11	$27.60	$28.28	$27.60	$27.78	$25.57	1,170,352
2016-07-08	$26.41	$27.26	$26.27	$27.19	$25.03	894,719
2016-07-07	$25.75	$26.20	$25.63	$25.97	$23.91	681,337
2016-07-06	$25.46	$25.92	$25.07	$25.63	$23.60	1,236,489
2016-07-05	$26.84	$26.89	$25.47	$25.75	$23.71	1,299,017
2016-07-01	$26.73	$27.46	$26.69	$27.23	$25.07	1,136,472
2016-06-30	$26.52	$27.01	$26.10	$26.78	$24.65	1,134,647
2016-06-29	$25.49	$26.46	$25.39	$26.35	$24.26	1,327,272
2016-06-28	$25.42	$26.04	$25.13	$25.34	$23.33	1,886,366
2016-06-27	$26.00	$26.00	$24.49	$24.93	$22.95	2,645,492
2016-06-24	$26.50	$26.87	$26.06	$26.27	$24.18	1,973,370
2016-06-23	$28.17	$28.40	$28.00	$28.13	$25.90	676,691
2016-06-22	$27.82	$28.14	$27.66	$27.70	$25.50	645,897
2016-06-21	$27.98	$28.01	$27.47	$27.82	$25.61	564,468
2016-06-20	$27.58	$28.10	$27.40	$27.80	$25.59	912,759
2016-06-17	$27.12	$27.34	$26.75	$26.89	$24.75	1,408,472
2016-06-16	$27.22	$27.25	$26.79	$27.11	$24.96	903,056
2016-06-15	$27.47	$28.14	$27.28	$27.46	$25.28	815,353
2016-06-14	$27.53	$27.86	$26.85	$27.33	$25.16	1,294,252
2016-06-13	$27.83	$28.16	$27.50	$27.72	$25.52	855,075
2016-06-10	$28.72	$28.75	$27.93	$28.08	$25.85	1,041,595
2016-06-09	$29.63	$29.67	$29.08	$29.14	$26.83	700,578
2016-06-08	$29.84	$30.35	$29.72	$29.90	$27.48	786,935
2016-06-07	$29.80	$29.97	$29.52	$29.71	$27.30	645,549
2016-06-06	$28.65	$29.81	$28.58	$29.79	$27.38	2,009,387
2016-06-03	$29.44	$29.44	$28.39	$28.51	$26.20	1,519,113
2016-06-02	$29.58	$29.71	$29.22	$29.47	$27.08	514,744
2016-06-01	$29.87	$30.29	$28.94	$29.66	$27.26	1,241,122
2016-05-31	$30.15	$30.57	$29.90	$30.05	$27.62	570,731
2016-05-27	$30.20	$30.48	$29.82	$29.95	$27.52	683,332
2016-05-26	$30.45	$30.59	$30.02	$30.23	$27.78	577,998
2016-05-25	$30.15	$30.66	$30.15	$30.37	$27.91	881,281
2016-05-24	$29.63	$30.40	$29.53	$30.03	$27.60	954,853
2016-05-23	$29.45	$29.64	$29.14	$29.35	$26.97	574,649
2016-05-20	$29.16	$29.78	$28.98	$29.44	$27.06	632,178
2016-05-19	$29.29	$29.86	$28.75	$28.91	$26.57	824,961
2016-05-18	$29.23	$30.00	$29.20	$29.53	$27.14	954,216
2016-05-17	$29.10	$29.99	$28.90	$29.33	$26.95	959,687
2016-05-16	$29.12	$29.51	$28.93	$29.13	$26.77	695,211
2016-05-13	$29.60	$29.82	$28.74	$28.96	$26.61	1,372,744
2016-05-12	$31.21	$31.25	$29.37	$29.67	$27.27	1,668,868
2016-05-11	$31.26	$31.66	$30.96	$30.99	$28.48	660,507
2016-05-10	$31.09	$31.69	$30.92	$31.33	$28.79	628,335
2016-05-09	$31.94	$32.05	$30.89	$31.00	$28.49	943,576
2016-05-06	$32.15	$32.15	$30.64	$32.02	$29.43	1,486,291
2016-05-05	$30.17	$30.43	$29.98	$30.12	$27.68	1,123,785
2016-05-04	$30.02	$30.47	$29.77	$30.13	$27.69	751,348
2016-05-03	$30.77	$30.94	$29.85	$30.24	$27.79	1,589,099
2016-05-02	$30.68	$31.06	$30.17	$31.06	$28.54	730,305
2016-04-29	$31.22	$31.23	$30.16	$30.48	$28.01	1,009,908
2016-04-28	$31.80	$32.09	$31.24	$31.28	$28.75	1,048,510
2016-04-27	$31.70	$32.21	$31.70	$32.02	$29.43	1,126,996
2016-04-26	$31.23	$31.68	$31.18	$31.60	$29.04	682,138
2016-04-25	$31.94	$32.00	$31.00	$31.19	$28.66	481,042
2016-04-22	$31.95	$32.25	$31.89	$32.01	$29.42	813,333
2016-04-21	$32.29	$32.52	$31.90	$31.97	$29.38	799,510
2016-04-20	$32.43	$32.53	$32.10	$32.36	$29.74	1,239,992
2016-04-19	$32.20	$32.52	$31.94	$32.38	$29.76	955,250
2016-04-18	$31.69	$32.16	$31.59	$32.02	$29.43	786,995
2016-04-15	$31.66	$32.01	$31.13	$31.94	$29.35	565,635
2016-04-14	$32.02	$32.09	$31.13	$31.80	$29.22	667,667
2016-04-13	$31.45	$32.12	$31.37	$32.02	$29.43	1,000,174
2016-04-12	$31.10	$31.53	$30.78	$31.03	$28.52	865,409
2016-04-11	$30.81	$31.64	$30.70	$31.14	$28.62	1,186,312
2016-04-08	$30.84	$31.29	$30.53	$30.72	$28.23	544,296
2016-04-07	$30.78	$30.95	$29.94	$30.35	$27.89	652,816
2016-04-06	$30.81	$31.31	$30.36	$31.09	$28.57	573,391
2016-04-05	$31.26	$31.26	$30.70	$30.86	$28.36	712,120
2016-04-04	$31.94	$32.25	$31.52	$31.62	$29.06	507,635
2016-04-01	$31.65	$32.05	$31.09	$32.02	$29.43	795,363
2016-03-31	$31.97	$32.25	$31.74	$32.12	$29.52	656,632
2016-03-30	$31.63	$32.32	$31.36	$32.04	$29.45	1,206,492
2016-03-29	$30.63	$31.32	$29.81	$31.30	$28.77	1,435,510
2016-03-28	$31.41	$31.50	$30.25	$30.86	$28.36	1,025,121
2016-03-24	$30.99	$31.46	$30.44	$31.31	$28.77	889,320
2016-03-23	$32.10	$32.10	$31.22	$31.31	$28.77	872,493
2016-03-22	$32.42	$32.56	$31.74	$32.20	$29.59	1,083,493
2016-03-21	$32.62	$33.02	$32.40	$32.78	$30.13	512,479
2016-03-18	$32.57	$33.10	$32.25	$32.78	$30.13	935,921
2016-03-17	$31.59	$32.67	$31.53	$32.39	$29.77	806,791
2016-03-16	$30.67	$31.81	$30.56	$31.67	$29.06	925,288
2016-03-15	$31.28	$31.33	$30.57	$30.81	$28.27	684,149
2016-03-14	$31.14	$31.63	$31.05	$31.52	$28.92	625,477
2016-03-11	$31.06	$31.60	$30.91	$31.41	$28.82	647,216
2016-03-10	$31.34	$31.41	$30.13	$30.73	$28.20	964,038
2016-03-09	$30.58	$31.23	$30.37	$31.19	$28.62	1,049,935
2016-03-08	$30.85	$30.99	$30.08	$30.34	$27.84	1,114,048
2016-03-07	$31.25	$31.44	$30.98	$31.29	$28.71	1,430,692
2016-03-04	$31.66	$31.81	$30.93	$31.46	$28.87	1,204,464
2016-03-03	$30.91	$31.58	$30.83	$31.50	$28.90	1,111,352
2016-03-02	$30.29	$30.91	$29.93	$30.90	$28.35	866,457
2016-03-01	$30.35	$30.48	$29.60	$30.37	$27.87	1,620,178
2016-02-29	$29.22	$30.46	$29.10	$30.05	$27.57	1,367,389
2016-02-26	$29.00	$30.54	$28.85	$29.21	$26.80	2,455,289
2016-02-25	$28.40	$29.57	$28.31	$29.56	$27.12	1,682,380
2016-02-24	$28.06	$28.66	$26.88	$28.50	$26.15	1,515,533
2016-02-23	$28.08	$28.83	$27.66	$28.55	$26.20	1,528,272
2016-02-22	$27.24	$28.56	$27.00	$28.42	$26.08	1,188,561
2016-02-19	$27.56	$27.72	$26.63	$26.76	$24.56	1,318,876
2016-02-18	$27.24	$28.07	$27.01	$27.84	$25.55	1,423,927
2016-02-17	$25.63	$27.45	$25.60	$26.96	$24.74	1,977,037
2016-02-16	$24.82	$25.50	$24.25	$25.29	$23.21	1,795,122
2016-02-12	$23.08	$24.41	$22.95	$24.30	$22.30	1,806,535
2016-02-11	$22.76	$23.49	$22.47	$22.73	$20.86	1,436,831
2016-02-10	$23.48	$24.39	$23.32	$23.56	$21.62	1,219,912
2016-02-09	$22.95	$23.58	$22.69	$23.23	$21.32	1,167,607
2016-02-08	$24.44	$24.57	$22.91	$23.38	$21.45	1,352,505
2016-02-05	$25.21	$25.39	$24.62	$24.69	$22.66	689,663
2016-02-04	$24.50	$25.67	$24.46	$25.21	$23.13	1,554,450
2016-02-03	$24.79	$24.79	$23.75	$24.46	$22.44	1,619,137
2016-02-02	$25.60	$25.60	$24.42	$24.50	$22.48	1,435,383
2016-02-01	$25.42	$26.32	$25.22	$26.07	$23.92	1,270,936
2016-01-29	$24.52	$25.76	$24.52	$25.76	$23.64	1,639,432
2016-01-28	$24.72	$25.08	$24.07	$24.36	$22.35	1,535,634
2016-01-27	$25.93	$25.97	$24.53	$24.65	$22.62	2,349,999
2016-01-26	$24.89	$26.32	$24.84	$26.04	$23.89	1,662,107
2016-01-25	$25.42	$25.42	$24.48	$24.64	$22.61	1,813,780
2016-01-22	$25.16	$25.76	$24.96	$25.53	$23.43	1,233,454
2016-01-21	$24.38	$25.06	$23.91	$24.54	$22.52	1,624,295
2016-01-20	$24.46	$24.72	$22.91	$24.32	$22.32	2,119,949
2016-01-19	$26.52	$26.56	$24.56	$24.90	$22.85	2,079,609
2016-01-15	$26.17	$26.66	$25.86	$26.05	$23.90	2,321,049
2016-01-14	$26.60	$27.61	$25.70	$27.11	$24.88	2,684,190
2016-01-13	$27.97	$28.22	$26.07	$26.60	$24.41	1,932,548
2016-01-12	$28.38	$28.76	$27.52	$27.80	$25.51	1,740,177
2016-01-11	$28.55	$28.89	$27.85	$28.16	$25.84	1,663,818
2016-01-08	$30.14	$30.40	$28.43	$28.50	$26.15	2,321,040
2016-01-07	$31.31	$31.33	$29.67	$29.91	$27.45	1,655,545
2016-01-06	$31.99	$32.48	$31.69	$31.98	$29.35	1,078,703
2016-01-05	$32.85	$33.05	$32.46	$32.85	$30.14	821,564
2016-01-04	$32.88	$32.92	$32.07	$32.83	$30.13	979,268
2015-12-31	$33.19	$33.82	$33.13	$33.48	$30.72	434,700
2015-12-30	$33.78	$33.95	$33.43	$33.45	$30.69	457,561
2015-12-29	$33.75	$33.97	$33.54	$33.77	$30.99	665,897
2015-12-28	$33.74	$33.79	$33.11	$33.43	$30.68	906,738
2015-12-24	$33.69	$33.92	$33.58	$33.78	$31.00	333,729
2015-12-23	$33.00	$33.89	$32.88	$33.75	$30.97	958,365
2015-12-22	$32.01	$32.97	$32.01	$32.70	$30.01	861,920
2015-12-21	$31.13	$32.24	$31.13	$32.02	$29.38	727,042
2015-12-18	$31.25	$31.51	$30.90	$31.08	$28.52	1,297,512
2015-12-17	$32.31	$32.39	$31.51	$31.52	$28.92	687,785
2015-12-16	$31.67	$32.36	$31.14	$32.03	$29.39	700,176
2015-12-15	$31.00	$31.59	$30.95	$31.42	$28.83	1,039,875
2015-12-14	$31.83	$31.87	$30.48	$30.68	$28.15	1,421,849
2015-12-11	$32.10	$32.56	$31.45	$31.72	$29.11	1,177,220
2015-12-10	$32.31	$32.78	$32.17	$32.22	$29.57	377,410
2015-12-09	$32.52	$33.10	$32.04	$32.31	$29.60	1,011,074
2015-12-08	$33.57	$33.63	$32.44	$32.59	$29.86	1,210,087
2015-12-07	$34.07	$34.15	$33.64	$33.95	$31.10	824,927
2015-12-04	$33.59	$34.12	$33.51	$34.02	$31.17	385,108
2015-12-03	$34.22	$34.36	$33.38	$33.65	$30.83	713,037
2015-12-02	$33.90	$34.64	$33.84	$34.03	$31.18	1,803,071
2015-12-01	$33.86	$34.00	$33.50	$34.00	$31.15	623,390
2015-11-30	$33.68	$33.92	$33.49	$33.63	$30.81	834,776
2015-11-27	$33.43	$33.67	$33.13	$33.57	$30.76	223,627
2015-11-25	$33.25	$33.64	$33.07	$33.39	$30.59	459,617
2015-11-24	$33.50	$33.59	$33.18	$33.55	$30.74	910,587
2015-11-23	$33.97	$34.15	$33.50	$33.64	$30.82	1,085,145
2015-11-20	$33.85	$34.35	$33.71	$33.92	$31.08	2,497,348
2015-11-19	$33.74	$34.05	$33.15	$33.61	$30.79	422,619
2015-11-18	$33.14	$33.81	$33.06	$33.72	$30.89	797,535
2015-11-17	$32.83	$33.67	$32.55	$32.98	$30.22	682,329
2015-11-16	$32.54	$33.03	$32.00	$32.71	$29.97	730,897
2015-11-13	$32.39	$32.92	$31.90	$32.84	$30.09	924,062
2015-11-12	$32.60	$32.83	$31.61	$31.80	$29.13	936,430
2015-11-11	$32.89	$33.13	$32.50	$32.99	$30.22	1,070,519
2015-11-10	$33.29	$33.83	$32.55	$32.92	$30.16	943,421
2015-11-09	$34.97	$34.97	$33.08	$33.43	$30.63	748,736
2015-11-06	$34.83	$35.22	$33.70	$34.94	$32.01	1,948,221
2015-11-05	$33.24	$33.64	$32.55	$33.61	$30.79	1,204,914
2015-11-04	$33.43	$33.54	$32.86	$33.26	$30.47	870,137
2015-11-03	$34.04	$34.34	$33.36	$33.41	$30.61	1,297,490
2015-11-02	$33.66	$34.18	$33.54	$34.09	$31.23	761,921
2015-10-30	$33.58	$34.02	$33.44	$33.71	$30.88	601,903
2015-10-29	$33.54	$33.95	$33.45	$33.52	$30.71	691,768
2015-10-28	$33.38	$33.93	$33.13	$33.76	$30.93	765,965
2015-10-27	$33.95	$34.20	$32.95	$33.19	$30.41	829,369
2015-10-26	$34.46	$34.62	$33.96	$34.17	$31.31	929,735
2015-10-23	$34.05	$34.85	$33.97	$34.47	$31.58	983,483
2015-10-22	$33.03	$34.06	$33.00	$33.72	$30.89	988,232
2015-10-21	$33.40	$33.46	$32.59	$32.73	$29.99	635,719
2015-10-20	$32.92	$33.60	$32.75	$33.25	$30.46	643,555
2015-10-19	$32.42	$33.10	$32.35	$33.00	$30.23	561,121
2015-10-16	$33.30	$33.78	$32.29	$32.57	$29.84	1,110,408
2015-10-15	$33.00	$33.96	$32.82	$33.28	$30.49	1,419,610
2015-10-14	$34.37	$34.95	$31.26	$32.80	$30.05	3,699,969
2015-10-13	$34.78	$34.89	$34.06	$34.43	$31.54	988,114
2015-10-12	$34.50	$34.93	$33.87	$34.82	$31.90	598,833
2015-10-09	$34.33	$34.92	$34.14	$34.48	$31.59	1,133,582
2015-10-08	$33.40	$34.52	$33.35	$34.24	$31.37	936,119
2015-10-07	$32.76	$33.58	$32.28	$33.55	$30.74	736,136
2015-10-06	$32.66	$33.26	$32.46	$32.56	$29.83	592,119
2015-10-05	$31.82	$32.89	$31.44	$32.64	$29.90	699,549
2015-10-02	$30.40	$31.56	$29.96	$31.53	$28.89	769,480
2015-10-01	$30.94	$31.24	$30.43	$30.69	$28.12	775,575
2015-09-30	$30.60	$30.99	$30.32	$30.92	$28.33	598,572
2015-09-29	$30.79	$30.79	$29.74	$30.16	$27.63	1,116,910
2015-09-28	$32.59	$32.60	$30.47	$30.75	$28.17	1,217,339
2015-09-25	$33.19	$33.80	$32.73	$32.93	$30.17	923,527
2015-09-24	$32.56	$33.04	$32.04	$32.97	$30.21	793,150
2015-09-23	$33.00	$33.13	$32.54	$32.76	$30.01	783,433
2015-09-22	$32.98	$33.13	$32.63	$32.89	$30.13	795,428
2015-09-21	$32.85	$33.91	$32.85	$33.54	$30.73	1,210,779
2015-09-18	$32.72	$32.87	$32.09	$32.27	$29.57	643,584
2015-09-17	$32.32	$33.26	$32.22	$32.83	$30.08	653,463
2015-09-16	$31.90	$32.40	$31.79	$32.37	$29.66	420,543
2015-09-15	$31.61	$32.05	$31.45	$31.90	$29.23	1,028,744
2015-09-14	$31.70	$31.75	$31.25	$31.45	$28.81	331,415
2015-09-11	$31.40	$31.98	$31.40	$31.72	$29.06	355,766
2015-09-10	$31.36	$31.73	$31.10	$31.60	$28.95	572,481
2015-09-09	$32.00	$32.33	$31.36	$31.39	$28.76	331,550
2015-09-08	$31.50	$31.79	$31.12	$31.65	$29.00	465,437
2015-09-04	$30.87	$31.15	$30.73	$30.96	$28.33	320,111

Air Lease Corp - Class A (AL) News Headlines

Aviation's wheelers and dealers meet under shadow of MAX crisis

None

reuters.com Jan. 29, 2024

Boeing one incident away from 737 production halt, lessor says

None

reuters.com Jan. 29, 2024

Dublin, le secteur arien se penche sur les dboires de Boeing

None

reuters.com Jan. 29, 2024

Recent Air Lease Corp - Class A (AL) News

Boeing 737 MAX crisis adds to high demand for older planes

None

reuters.com

Published: Feb. 1, 2024

Aviation lessor settlements with Russia over trapped planes

None

reuters.com

Published: Jan. 31, 2024

AerCap CEO dismisses calls for Boeing leadership changes

None

reuters.com

Published: Jan. 29, 2024

SMBC Aviation, CDPQ to form $1.5 bln aircraft lessor as demand takes off

None

reuters.com

Published: Jan. 29, 2024

Similar Companies to Air Lease Corp - Class A (AL) in the Rental & Leasing Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Amerco	UHAL	Rental & Leasing Services	Industrials	32,100
Avis Budget Group Inc	CAR	Rental & Leasing Services	Industrials	30,000
United Rentals Inc	URI	Rental & Leasing Services	Industrials	18,600
Rent-a-Center Inc	RCII	Rental & Leasing Services	Industrials	13,000
Ryder System Inc	R	Rental & Leasing Services	Industrials	8,800
Herc Holdings Inc	HRI	Rental & Leasing Services	Industrials	7,000
Custom Truck One Source Inc	CTOS	Rental & Leasing Services	Industrials	5,400
H&E Equipment Services Inc	HEES	Rental & Leasing Services	Industrials	4,000
WillScot Mobile Mini Holdings Corp	WSC	Rental & Leasing Services	Industrials	2,106
General Finance Corporation	GFN	Rental & Leasing Services	Industrials	1,450

Air Lease Corp - Class A (AL) Exchange: NYSE

$48.55 ($-0.61) -1.24%

Air Lease Corp - Class A - Daily Information

About Air Lease Corp - Class A (AL)

Invest in Air Lease Corp - Class A (AL)

Get your 2 free stocks today!

Built to help smart investors invest smarter.

Historical Stock Data for Air Lease Corp - Class A (AL)

Air Lease Corp - Class A (AL) News Headlines

Recent Air Lease Corp - Class A (AL) News

Boeing 737 MAX crisis adds to high demand for older planes

Aviation lessor settlements with Russia over trapped planes

AerCap CEO dismisses calls for Boeing leadership changes

SMBC Aviation, CDPQ to form $1.5 bln aircraft lessor as demand takes off

Similar Companies to Air Lease Corp - Class A (AL) in the Rental & Leasing Services Industry