Allied Motion Technologies Inc (AMOT) Stock

Data as of May 9, 2025

$34.08 ($0.69) 2.07%

Allied Motion Technologies Inc - Daily Information

Click for more stock information on Allied Motion Technologies Inc.

Daily Information	Data
Date	May 9, 2025
Open	$33.41
Previous Close	$34.08
High	$34.17
Low	$33.41
Adjusted Open	$33.41
Previous Adjusted Close	$34.08
Adjusted High	$34.17
Adjusted Low	$33.41

About Allied Motion Technologies Inc (AMOT)

Allied Motion Technologies Inc (AMOT) is a publically-traded global technology company that designs and manufactures precision, specialty and hybrid motion control components and systems. It has six operating divisions that serve the medical, robotic, packaging and aerospace industries in more than 60 countries. The company was founded in 1985 and is headquartered in Amherst, New York. Allied Motion Technologies Inc (AMOT) reported revnue of $271 million in 2018, with a net income of $12 million. It has grown considerably in recent years, with average annual revenue growth of 14 percent since 2016. It also designs and manufactures electronic and mechatronic products, as well as rotary brushless servo motors, brushed dc servo motors, stepper and linear motors, controllers, gearmotors and drives.

Invest in Allied Motion Technologies Inc (AMOT)

$417 million in distributions.

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

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Allied Motion Technologies Inc (AMOT)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-08-22	$33.41	$34.17	$33.41	$34.08	$34.08	168,097
2023-08-21	$33.39	$34.07	$32.58	$33.39	$33.39	113,904
2023-08-18	$32.64	$33.65	$32.60	$33.41	$33.41	123,846
2023-08-17	$32.72	$33.46	$32.52	$33.01	$33.01	66,831
2023-08-16	$32.52	$33.22	$32.52	$32.72	$32.72	65,376
2023-08-15	$32.32	$32.70	$32.26	$32.60	$32.57	76,638
2023-08-14	$32.10	$32.88	$31.85	$32.37	$32.34	57,349
2023-08-11	$32.30	$32.36	$31.85	$32.25	$32.22	68,932
2023-08-10	$33.07	$33.32	$32.24	$32.27	$32.24	158,674
2023-08-09	$32.33	$33.04	$31.90	$32.95	$32.92	63,828
2023-08-08	$33.27	$33.27	$32.00	$32.33	$32.30	59,061
2023-08-07	$31.81	$33.86	$31.81	$33.84	$33.81	99,824
2023-08-04	$32.97	$33.92	$31.61	$31.80	$31.80	124,948
2023-08-03	$37.17	$37.17	$32.57	$32.97	$32.97	241,915
2023-08-02	$38.83	$39.54	$38.74	$39.53	$39.53	248,137
2023-08-01	$38.83	$39.15	$38.56	$39.00	$39.00	114,709
2023-07-31	$38.72	$39.05	$38.72	$38.90	$38.90	70,648
2023-07-28	$38.89	$39.31	$38.57	$38.73	$38.73	37,380
2023-07-27	$38.73	$38.88	$38.38	$38.61	$38.61	114,128
2023-07-26	$39.00	$39.59	$38.55	$38.71	$38.71	29,518
2023-07-25	$38.93	$39.57	$38.86	$39.10	$39.10	40,727
2023-07-24	$39.05	$39.38	$38.60	$39.17	$39.17	27,919
2023-07-21	$40.12	$40.18	$38.83	$39.07	$39.07	45,801
2023-07-20	$39.53	$39.89	$39.10	$39.74	$39.74	32,074
2023-07-19	$38.83	$39.72	$38.53	$39.54	$39.54	35,814
2023-07-18	$38.49	$39.20	$37.83	$38.83	$38.83	82,970
2023-07-17	$37.85	$38.65	$37.54	$38.50	$38.50	42,184
2023-07-14	$38.44	$38.61	$37.46	$37.61	$37.61	45,018
2023-07-13	$38.74	$39.35	$38.41	$38.62	$38.62	41,515
2023-07-12	$38.26	$39.16	$38.11	$38.91	$38.91	63,589
2023-07-11	$36.74	$37.65	$36.50	$37.56	$37.56	55,931
2023-07-10	$37.85	$38.74	$36.72	$36.81	$36.81	93,241
2023-07-07	$37.18	$38.53	$37.18	$37.97	$37.97	56,628
2023-07-06	$37.88	$37.88	$36.50	$37.24	$37.24	41,099
2023-07-05	$39.43	$39.43	$38.03	$38.18	$38.18	35,155
2023-07-03	$39.95	$40.30	$39.49	$39.83	$39.83	17,991
2023-06-30	$40.34	$40.59	$39.86	$39.94	$39.94	81,694
2023-06-29	$39.54	$40.43	$39.39	$39.98	$39.98	31,397
2023-06-28	$39.05	$39.38	$38.65	$39.38	$39.38	34,514
2023-06-27	$38.75	$39.33	$38.42	$39.02	$39.02	29,108
2023-06-26	$38.94	$39.72	$38.44	$38.58	$38.58	36,769
2023-06-23	$38.25	$38.99	$37.56	$38.94	$38.94	208,975
2023-06-22	$38.89	$39.04	$38.65	$39.03	$39.03	28,715
2023-06-21	$38.60	$39.36	$38.51	$39.22	$39.22	27,103
2023-06-20	$38.15	$39.06	$38.03	$38.97	$38.97	43,767
2023-06-16	$39.13	$39.22	$38.07	$38.11	$38.11	83,084
2023-06-15	$38.38	$39.19	$38.38	$38.76	$38.76	51,698
2023-06-14	$39.28	$39.54	$37.96	$38.41	$38.41	53,476
2023-06-13	$39.11	$39.83	$38.99	$39.06	$39.06	42,570
2023-06-12	$37.83	$39.06	$37.83	$38.72	$38.72	47,453
2023-06-09	$38.28	$38.34	$37.45	$37.74	$37.74	22,779
2023-06-08	$38.65	$38.94	$37.50	$37.67	$37.67	40,106
2023-06-07	$37.31	$38.80	$37.31	$38.58	$38.58	68,039
2023-06-06	$35.46	$37.24	$35.01	$36.91	$36.91	58,492
2023-06-05	$35.04	$35.93	$35.00	$35.33	$35.33	59,885
2023-06-02	$34.18	$35.81	$34.18	$35.30	$35.30	158,549
2023-06-01	$34.14	$34.30	$33.36	$33.93	$33.93	67,228
2023-05-31	$36.19	$36.19	$33.77	$33.93	$33.93	53,688
2023-05-30	$36.58	$36.77	$36.21	$36.37	$36.37	26,254
2023-05-26	$35.74	$36.46	$35.72	$36.42	$36.42	20,743
2023-05-25	$35.65	$36.27	$35.31	$35.85	$35.85	35,417
2023-05-24	$36.40	$36.40	$35.50	$35.72	$35.72	32,481
2023-05-23	$35.99	$36.52	$35.64	$36.44	$36.44	43,172
2023-05-22	$35.82	$36.10	$35.61	$35.95	$35.95	35,142
2023-05-19	$36.24	$36.24	$35.30	$35.80	$35.80	40,047
2023-05-18	$35.11	$35.68	$34.42	$35.66	$35.66	122,110
2023-05-17	$34.06	$35.30	$34.06	$34.97	$34.97	47,793
2023-05-16	$34.23	$34.75	$33.91	$34.32	$34.29	47,975
2023-05-15	$34.28	$34.84	$33.99	$34.47	$34.44	19,934
2023-05-12	$34.19	$34.51	$33.97	$34.23	$34.20	22,304
2023-05-11	$34.31	$34.31	$33.69	$33.94	$33.91	35,036
2023-05-10	$35.62	$35.62	$34.22	$34.65	$34.62	36,227
2023-05-09	$34.81	$35.40	$34.22	$35.26	$35.23	28,807
2023-05-08	$34.73	$34.91	$34.19	$34.80	$34.77	35,879
2023-05-05	$35.26	$35.53	$34.66	$34.80	$34.80	29,200
2023-05-04	$37.49	$37.49	$34.21	$34.64	$34.64	41,033
2023-05-03	$35.50	$37.16	$35.50	$35.84	$35.84	57,315
2023-05-02	$35.06	$35.82	$34.53	$35.17	$35.17	107,036
2023-05-01	$34.39	$35.62	$34.39	$35.41	$35.41	36,077
2023-04-28	$33.89	$34.80	$33.82	$34.42	$34.42	35,219
2023-04-27	$34.07	$34.70	$33.70	$34.14	$34.14	40,041
2023-04-26	$33.92	$34.48	$33.69	$33.78	$33.78	28,010
2023-04-25	$35.14	$35.48	$34.23	$34.23	$34.23	26,080
2023-04-24	$35.55	$36.20	$35.40	$35.60	$35.60	37,340
2023-04-21	$35.89	$36.10	$35.22	$35.70	$35.70	54,752
2023-04-20	$35.55	$36.25	$35.55	$35.90	$35.90	19,497
2023-04-19	$36.72	$36.91	$35.39	$36.05	$36.05	35,239
2023-04-18	$36.67	$37.20	$36.52	$36.85	$36.85	50,761
2023-04-17	$36.66	$36.85	$36.50	$36.67	$36.67	26,407
2023-04-14	$36.59	$37.06	$36.38	$36.62	$36.62	44,013
2023-04-13	$36.97	$36.97	$36.10	$36.49	$36.49	74,867
2023-04-12	$36.81	$37.93	$36.77	$36.85	$36.85	34,552
2023-04-11	$36.03	$36.44	$35.56	$35.75	$35.75	27,718
2023-04-10	$34.51	$35.98	$34.42	$35.85	$35.85	40,160
2023-04-06	$34.89	$35.38	$34.53	$34.73	$34.73	33,826
2023-04-05	$36.08	$36.91	$34.68	$34.77	$34.77	63,839
2023-04-04	$38.61	$38.75	$36.21	$36.30	$36.30	41,320
2023-04-03	$38.84	$38.84	$37.60	$38.46	$38.46	69,205
2023-03-31	$38.30	$38.92	$38.18	$38.65	$38.65	118,755
2023-03-30	$37.92	$38.35	$37.66	$37.89	$37.89	24,223
2023-03-29	$37.69	$38.06	$36.88	$37.44	$37.44	45,030
2023-03-28	$37.35	$37.84	$37.00	$37.32	$37.32	129,507
2023-03-27	$37.99	$38.03	$37.34	$37.48	$37.48	34,964
2023-03-24	$36.14	$37.36	$36.10	$37.28	$37.28	36,171
2023-03-23	$37.42	$37.82	$36.42	$36.78	$36.78	51,274
2023-03-22	$36.67	$38.50	$36.28	$37.22	$37.22	28,271
2023-03-21	$38.53	$39.16	$38.26	$38.50	$38.50	34,628
2023-03-20	$36.73	$38.36	$36.58	$37.62	$37.60	62,847
2023-03-17	$37.15	$37.15	$36.13	$36.57	$36.55	82,135
2023-03-16	$36.35	$37.69	$35.34	$37.58	$37.56	125,040
2023-03-15	$37.56	$37.61	$36.39	$36.74	$36.72	74,563
2023-03-14	$38.32	$39.25	$37.62	$38.87	$38.84	57,477
2023-03-13	$38.09	$38.99	$36.73	$37.13	$37.11	164,489
2023-03-10	$39.39	$40.34	$38.66	$39.01	$39.01	68,301
2023-03-09	$42.03	$42.03	$39.34	$39.36	$39.36	81,482
2023-03-08	$43.09	$44.03	$40.51	$41.11	$41.11	92,317
2023-03-07	$42.55	$43.47	$41.27	$43.16	$43.16	50,174
2023-03-06	$44.03	$44.19	$40.44	$42.40	$42.40	120,532
2023-03-03	$44.10	$44.88	$43.81	$44.88	$44.88	79,176
2023-03-02	$42.98	$43.99	$42.87	$43.92	$43.92	50,411
2023-03-01	$43.22	$43.65	$42.91	$43.21	$43.21	49,922
2023-02-28	$41.56	$44.12	$41.56	$43.16	$43.16	78,123
2023-02-27	$41.26	$41.83	$41.18	$41.71	$41.71	49,049
2023-02-24	$40.62	$41.12	$40.01	$41.00	$41.00	47,682
2023-02-23	$41.07	$42.13	$40.81	$41.45	$41.45	35,999
2023-02-22	$40.51	$41.13	$40.15	$40.76	$40.76	46,416
2023-02-21	$42.13	$42.13	$39.65	$40.39	$40.39	56,680
2023-02-17	$41.24	$42.86	$41.05	$42.36	$42.36	68,725
2023-02-16	$39.45	$41.93	$39.45	$41.04	$41.04	101,276
2023-02-15	$40.21	$40.65	$39.53	$40.00	$40.00	241,687
2023-02-14	$40.69	$41.00	$39.93	$40.36	$40.36	55,807
2023-02-13	$40.50	$41.65	$39.85	$40.91	$40.91	58,570
2023-02-10	$40.45	$40.85	$40.15	$40.50	$40.50	62,351
2023-02-09	$42.15	$42.47	$40.52	$40.53	$40.53	33,038
2023-02-08	$40.67	$41.94	$40.67	$41.78	$41.78	33,808
2023-02-07	$40.34	$41.70	$39.76	$41.55	$41.55	65,648
2023-02-06	$41.24	$41.27	$38.41	$40.30	$40.30	94,826
2023-02-03	$41.92	$42.36	$41.18	$41.33	$41.33	89,104
2023-02-02	$40.25	$42.47	$39.74	$42.37	$42.37	156,566
2023-02-01	$40.83	$40.95	$39.70	$40.25	$40.25	172,539
2023-01-31	$38.56	$40.68	$38.56	$40.64	$40.64	51,629
2023-01-30	$38.87	$39.25	$38.39	$38.39	$38.39	33,173
2023-01-27	$38.54	$39.55	$38.54	$39.08	$39.08	11,441
2023-01-26	$39.38	$39.40	$38.43	$38.63	$38.63	21,094
2023-01-25	$38.78	$39.12	$38.07	$39.05	$39.05	28,567
2023-01-24	$39.78	$40.41	$39.42	$39.49	$39.49	28,201
2023-01-23	$39.08	$40.09	$38.86	$40.09	$40.09	39,531
2023-01-20	$39.59	$39.73	$38.74	$39.08	$39.08	42,185
2023-01-19	$39.04	$39.42	$38.13	$39.26	$39.26	27,444
2023-01-18	$39.92	$39.96	$39.16	$39.35	$39.35	34,778
2023-01-17	$40.08	$40.50	$39.58	$39.65	$39.65	47,482
2023-01-13	$39.25	$40.44	$39.05	$40.20	$40.20	29,798
2023-01-12	$39.83	$39.93	$39.20	$39.75	$39.75	62,629
2023-01-11	$38.80	$39.80	$38.08	$39.68	$39.68	71,161
2023-01-10	$37.21	$38.74	$37.07	$38.69	$38.69	61,106
2023-01-09	$38.03	$38.38	$37.06	$37.12	$37.12	48,610
2023-01-06	$36.67	$38.14	$36.44	$37.97	$37.97	46,608
2023-01-05	$35.73	$36.23	$35.37	$36.22	$36.22	44,830
2023-01-04	$35.53	$36.21	$34.84	$36.12	$36.12	37,442
2023-01-03	$35.01	$35.41	$34.51	$34.94	$34.94	62,197
2022-12-30	$34.63	$35.41	$34.25	$34.81	$34.81	35,999
2022-12-29	$33.88	$35.02	$33.72	$34.93	$34.93	64,862
2022-12-28	$34.61	$35.39	$33.56	$33.56	$33.56	36,969
2022-12-27	$33.36	$34.75	$32.69	$34.60	$34.60	60,875
2022-12-23	$32.51	$33.63	$31.99	$33.26	$33.26	72,343
2022-12-22	$32.81	$32.81	$31.45	$32.54	$32.54	60,340
2022-12-21	$33.35	$33.82	$33.11	$33.24	$33.24	68,360
2022-12-20	$32.95	$33.80	$32.80	$33.14	$33.14	67,156
2022-12-19	$33.90	$33.90	$32.85	$33.16	$33.16	37,773
2022-12-16	$33.75	$34.52	$33.08	$33.98	$33.98	165,278
2022-12-15	$37.47	$37.47	$34.21	$34.38	$34.38	66,018
2022-12-14	$36.90	$38.06	$36.90	$37.75	$37.75	95,950
2022-12-13	$37.18	$37.26	$36.00	$36.97	$36.97	176,687
2022-12-12	$34.41	$36.05	$34.41	$35.76	$35.76	54,387
2022-12-09	$35.97	$36.09	$34.39	$34.40	$34.40	43,342
2022-12-08	$36.19	$36.48	$35.60	$35.95	$35.95	35,274
2022-12-07	$35.55	$36.22	$35.55	$35.90	$35.90	25,885
2022-12-06	$36.41	$36.97	$35.42	$35.63	$35.63	63,942
2022-12-05	$36.63	$37.31	$36.23	$36.30	$36.30	40,116
2022-12-02	$36.13	$37.03	$35.89	$36.61	$36.61	29,835
2022-12-01	$35.79	$37.21	$35.18	$36.86	$36.86	50,949
2022-11-30	$34.29	$35.78	$33.64	$35.44	$35.44	292,435
2022-11-29	$34.63	$34.96	$33.61	$34.05	$34.05	25,853
2022-11-28	$36.37	$36.37	$34.59	$34.70	$34.70	35,547
2022-11-25	$36.22	$36.82	$36.03	$36.49	$36.49	17,137
2022-11-23	$36.28	$36.28	$35.71	$36.13	$36.13	27,774
2022-11-22	$36.15	$36.21	$35.41	$36.14	$36.14	34,007
2022-11-21	$35.27	$36.42	$35.27	$35.84	$35.84	36,228
2022-11-18	$35.60	$36.25	$34.75	$35.29	$35.29	82,063
2022-11-17	$35.48	$36.10	$35.05	$35.44	$35.44	37,251
2022-11-16	$36.10	$36.26	$35.29	$35.72	$35.72	93,180
2022-11-15	$36.31	$36.49	$34.76	$36.24	$36.21	75,810
2022-11-14	$36.75	$37.75	$35.72	$35.90	$35.87	116,997
2022-11-11	$35.39	$37.17	$34.65	$36.72	$36.69	198,667
2022-11-10	$33.82	$35.16	$33.82	$35.04	$35.02	75,540
2022-11-09	$32.13	$32.76	$31.80	$32.33	$32.31	29,905
2022-11-08	$32.64	$33.00	$31.72	$32.39	$32.37	50,430
2022-11-07	$31.83	$32.73	$31.14	$32.67	$32.65	53,804
2022-11-04	$33.06	$33.46	$30.97	$31.66	$31.66	45,457
2022-11-03	$32.60	$33.58	$31.16	$32.48	$32.48	71,702
2022-11-02	$33.47	$34.18	$32.32	$32.62	$32.62	56,258
2022-11-01	$33.97	$34.09	$32.89	$33.26	$33.26	23,961
2022-10-31	$33.50	$34.18	$32.69	$33.82	$33.82	50,341
2022-10-28	$32.04	$33.76	$31.79	$33.51	$33.51	33,962
2022-10-27	$32.33	$33.50	$30.46	$31.88	$31.88	116,713
2022-10-26	$30.80	$32.64	$30.59	$32.20	$32.20	44,923
2022-10-25	$30.57	$31.73	$30.00	$31.20	$31.20	68,488
2022-10-24	$31.41	$31.41	$30.34	$30.50	$30.50	54,321
2022-10-21	$29.97	$31.49	$29.02	$31.46	$31.46	46,355
2022-10-20	$29.07	$30.18	$27.25	$29.79	$29.79	72,891
2022-10-19	$28.71	$29.40	$28.48	$29.24	$29.24	41,652
2022-10-18	$27.92	$28.76	$27.69	$28.71	$28.71	42,638
2022-10-17	$26.69	$27.61	$26.69	$27.52	$27.52	20,366
2022-10-14	$27.16	$27.16	$26.10	$26.28	$26.28	19,068
2022-10-13	$25.14	$26.75	$25.14	$26.75	$26.75	28,366
2022-10-12	$26.04	$26.12	$25.41	$25.66	$25.66	16,345
2022-10-11	$26.41	$26.44	$25.37	$25.91	$25.91	40,412
2022-10-10	$26.91	$26.91	$25.96	$26.44	$26.44	55,486
2022-10-07	$28.49	$28.49	$26.56	$26.90	$26.90	38,319
2022-10-06	$29.01	$29.11	$28.27	$28.51	$28.51	31,394
2022-10-05	$30.36	$30.40	$29.29	$29.41	$29.41	32,397
2022-10-04	$29.81	$31.05	$29.18	$30.96	$30.96	78,331
2022-10-03	$28.88	$30.02	$28.88	$29.72	$29.72	26,828
2022-09-30	$28.77	$29.80	$28.46	$28.62	$28.62	39,189
2022-09-29	$29.89	$30.00	$28.62	$28.82	$28.82	53,006
2022-09-28	$29.48	$30.78	$29.42	$30.35	$30.35	39,041
2022-09-27	$29.39	$30.00	$29.08	$29.16	$29.16	22,228
2022-09-26	$29.08	$29.51	$28.98	$29.27	$29.27	21,145
2022-09-23	$27.26	$29.37	$26.60	$29.08	$29.08	68,905
2022-09-22	$28.10	$28.43	$27.22	$27.66	$27.66	32,031
2022-09-21	$28.99	$29.22	$28.08	$28.34	$28.34	27,430
2022-09-20	$28.82	$28.82	$28.13	$28.38	$28.38	25,469
2022-09-19	$28.08	$29.02	$28.08	$29.02	$29.02	26,378
2022-09-16	$28.57	$29.98	$27.44	$28.60	$28.60	156,204
2022-09-15	$29.08	$30.20	$28.57	$28.85	$28.85	25,171
2022-09-14	$29.94	$29.94	$28.97	$29.46	$29.46	22,701
2022-09-13	$30.71	$31.22	$29.61	$29.81	$29.81	28,539
2022-09-12	$31.32	$31.88	$31.20	$31.44	$31.44	15,528
2022-09-09	$32.17	$32.22	$31.67	$31.83	$31.83	23,795
2022-09-08	$31.84	$32.38	$30.94	$31.62	$31.62	23,281
2022-09-07	$32.13	$32.41	$31.43	$32.05	$32.05	39,633
2022-09-06	$32.43	$33.43	$31.58	$32.01	$32.01	34,778
2022-09-02	$32.54	$33.47	$32.03	$32.55	$32.55	21,350
2022-09-01	$34.56	$34.92	$32.67	$32.97	$32.97	49,027
2022-08-31	$35.79	$35.79	$34.85	$35.02	$35.02	34,709
2022-08-30	$34.56	$35.90	$34.56	$35.44	$35.44	32,885
2022-08-29	$33.90	$35.08	$33.51	$34.75	$34.75	24,910
2022-08-26	$35.74	$36.10	$33.95	$34.02	$34.02	29,371
2022-08-25	$36.09	$36.24	$35.58	$36.00	$36.00	18,847
2022-08-24	$35.64	$36.47	$35.36	$36.05	$36.05	23,218
2022-08-23	$35.64	$36.21	$35.28	$35.82	$35.82	18,165
2022-08-22	$36.16	$36.58	$35.34	$35.58	$35.58	52,140
2022-08-19	$36.93	$36.93	$35.91	$36.52	$36.52	43,768
2022-08-18	$36.09	$37.56	$36.09	$37.34	$37.34	44,214
2022-08-17	$36.25	$36.82	$35.93	$36.21	$36.21	25,961
2022-08-16	$35.47	$36.90	$35.14	$36.83	$36.80	45,366
2022-08-15	$35.17	$35.87	$33.49	$35.86	$35.84	71,636
2022-08-12	$34.67	$35.34	$34.23	$35.34	$35.32	20,120
2022-08-11	$33.96	$34.74	$33.61	$34.74	$34.72	33,916
2022-08-10	$33.49	$34.09	$32.89	$33.94	$33.92	28,546
2022-08-09	$33.52	$33.52	$32.85	$33.21	$33.19	24,255
2022-08-08	$32.96	$34.71	$32.96	$33.37	$33.35	46,504
2022-08-05	$32.51	$32.96	$31.94	$32.96	$32.94	37,185
2022-08-04	$29.75	$36.76	$29.75	$32.50	$32.48	46,986
2022-08-03	$28.18	$28.67	$27.92	$28.41	$28.39	46,432
2022-08-02	$27.65	$28.18	$27.60	$27.86	$27.84	20,709
2022-08-01	$26.86	$27.92	$26.62	$27.77	$27.75	28,260
2022-07-29	$26.05	$27.13	$25.81	$26.94	$26.92	59,372
2022-07-28	$25.85	$26.16	$25.45	$26.01	$25.99	17,094
2022-07-27	$25.11	$25.98	$24.94	$25.88	$25.86	21,855
2022-07-26	$25.06	$25.26	$24.41	$24.77	$24.75	26,921
2022-07-25	$25.64	$25.82	$24.79	$25.06	$25.04	14,486
2022-07-22	$25.98	$25.98	$25.25	$25.62	$25.60	21,485
2022-07-21	$25.00	$25.88	$25.00	$25.88	$25.86	29,496
2022-07-20	$24.01	$25.22	$24.01	$25.18	$25.16	58,775
2022-07-19	$23.78	$24.25	$23.78	$24.18	$24.16	44,520
2022-07-18	$24.51	$24.53	$23.38	$23.53	$23.51	24,526
2022-07-15	$24.61	$24.99	$24.10	$24.30	$24.28	34,406
2022-07-14	$23.46	$24.33	$23.21	$24.23	$24.21	20,507
2022-07-13	$23.85	$24.07	$23.38	$23.75	$23.73	18,079
2022-07-12	$24.11	$24.38	$24.00	$24.00	$23.98	20,202
2022-07-11	$24.61	$24.61	$24.15	$24.29	$24.27	26,286
2022-07-08	$24.02	$24.82	$23.91	$24.61	$24.59	41,739
2022-07-07	$23.80	$24.23	$23.42	$24.23	$24.21	27,017
2022-07-06	$23.95	$23.97	$23.23	$23.56	$23.54	20,348
2022-07-05	$23.15	$23.67	$22.50	$23.67	$23.65	29,814
2022-07-01	$22.82	$23.71	$22.82	$23.53	$23.51	37,827
2022-06-30	$22.50	$22.88	$22.38	$22.84	$22.82	27,435
2022-06-29	$23.01	$23.30	$22.57	$22.76	$22.74	30,346
2022-06-28	$23.98	$24.46	$22.94	$23.03	$23.01	23,570
2022-06-27	$23.27	$23.72	$23.10	$23.66	$23.64	27,328
2022-06-24	$23.01	$24.05	$22.99	$23.09	$23.07	105,321
2022-06-23	$22.70	$23.18	$22.53	$22.98	$22.96	24,422
2022-06-22	$22.71	$23.98	$22.50	$22.78	$22.76	38,013
2022-06-21	$22.95	$23.49	$22.95	$23.11	$23.09	32,145
2022-06-17	$22.55	$23.23	$22.27	$22.70	$22.68	54,786
2022-06-16	$23.05	$23.05	$22.26	$22.44	$22.42	44,754
2022-06-15	$23.74	$24.06	$22.86	$23.61	$23.59	34,362
2022-06-14	$23.30	$23.61	$23.01	$23.50	$23.48	69,769
2022-06-13	$22.45	$23.55	$22.45	$23.22	$23.20	79,323
2022-06-10	$22.92	$23.18	$22.29	$23.15	$23.13	60,380
2022-06-09	$24.50	$24.52	$23.28	$23.45	$23.43	18,389
2022-06-08	$24.55	$24.85	$24.25	$24.55	$24.53	33,134
2022-06-07	$24.60	$25.16	$24.37	$24.50	$24.48	30,502
2022-06-06	$24.38	$24.94	$24.38	$24.66	$24.64	15,573
2022-06-03	$24.51	$24.82	$24.07	$24.27	$24.25	24,480
2022-06-02	$23.99	$25.23	$23.99	$24.74	$24.72	34,150
2022-06-01	$24.84	$24.84	$23.53	$23.84	$23.82	24,324
2022-05-31	$24.08	$24.67	$23.64	$24.54	$24.52	49,385
2022-05-27	$22.88	$24.06	$22.88	$24.01	$23.99	50,838
2022-05-26	$22.09	$22.97	$22.09	$22.68	$22.66	24,046
2022-05-25	$22.12	$22.80	$22.01	$22.59	$22.57	30,070
2022-05-24	$21.90	$22.15	$21.14	$22.12	$22.10	85,669
2022-05-23	$22.70	$22.70	$21.92	$21.95	$21.93	65,559
2022-05-20	$23.74	$23.74	$22.36	$22.61	$22.59	35,488
2022-05-19	$23.06	$24.15	$22.77	$23.40	$23.38	42,246
2022-05-18	$23.12	$23.56	$22.80	$23.05	$23.03	34,574
2022-05-17	$23.91	$24.21	$23.02	$23.29	$23.25	48,313
2022-05-16	$23.49	$23.51	$23.05	$23.28	$23.24	13,794
2022-05-13	$23.76	$24.07	$23.45	$23.76	$23.72	43,614
2022-05-12	$22.32	$23.85	$22.06	$23.37	$23.33	48,175
2022-05-11	$23.00	$23.25	$22.49	$22.49	$22.45	25,175
2022-05-10	$23.15	$24.08	$21.98	$23.12	$23.08	38,955
2022-05-09	$24.11	$24.49	$22.71	$22.95	$22.91	132,511
2022-05-06	$25.81	$25.93	$24.43	$24.62	$24.58	43,556
2022-05-05	$25.45	$26.69	$24.95	$26.07	$26.02	77,938
2022-05-04	$24.60	$25.11	$24.24	$24.99	$24.95	34,456
2022-05-03	$24.24	$24.51	$23.72	$24.38	$24.34	33,268
2022-05-02	$24.22	$25.01	$23.57	$24.10	$24.06	50,660
2022-04-29	$24.42	$25.20	$24.20	$24.34	$24.30	38,551
2022-04-28	$24.85	$24.86	$23.15	$24.70	$24.66	102,528
2022-04-27	$24.81	$24.88	$24.28	$24.49	$24.45	45,064
2022-04-26	$26.15	$26.56	$24.59	$24.69	$24.65	46,582
2022-04-25	$26.11	$26.29	$25.17	$26.19	$26.14	48,594
2022-04-22	$26.77	$26.79	$26.29	$26.31	$26.26	25,420
2022-04-21	$27.61	$27.61	$26.75	$27.02	$26.97	18,402
2022-04-20	$27.70	$28.00	$27.41	$27.48	$27.43	18,816
2022-04-19	$26.65	$27.47	$26.65	$27.30	$27.25	14,817
2022-04-18	$27.30	$27.40	$26.34	$26.58	$26.53	28,552
2022-04-14	$27.81	$27.96	$27.34	$27.40	$27.35	19,100
2022-04-13	$27.20	$27.82	$27.20	$27.70	$27.65	17,568
2022-04-12	$27.47	$28.32	$26.88	$26.95	$26.90	17,758
2022-04-11	$27.25	$27.98	$26.97	$27.35	$27.30	23,945
2022-04-08	$27.44	$28.03	$26.81	$27.54	$27.49	40,587
2022-04-07	$27.49	$27.69	$26.81	$27.38	$27.33	37,415
2022-04-06	$28.24	$28.35	$26.83	$27.45	$27.40	30,290
2022-04-05	$29.02	$29.45	$28.30	$28.38	$28.33	24,582
2022-04-04	$29.99	$30.26	$29.00	$29.22	$29.17	21,282
2022-04-01	$30.11	$30.52	$29.61	$29.77	$29.72	24,318
2022-03-31	$30.52	$30.71	$29.56	$29.84	$29.79	52,312
2022-03-30	$30.47	$31.03	$30.47	$30.64	$30.59	43,880
2022-03-29	$30.07	$30.77	$30.07	$30.49	$30.44	30,508
2022-03-28	$29.98	$30.31	$29.07	$29.66	$29.61	38,327
2022-03-25	$29.52	$30.13	$29.35	$30.09	$30.04	30,375
2022-03-24	$29.21	$29.50	$28.55	$29.50	$29.45	41,031
2022-03-23	$30.03	$30.18	$29.10	$29.17	$29.12	28,989
2022-03-22	$30.38	$31.39	$29.78	$29.98	$29.93	48,114
2022-03-21	$31.53	$31.65	$30.51	$30.66	$30.58	18,636
2022-03-18	$31.29	$31.95	$30.98	$31.11	$31.03	76,552
2022-03-17	$31.03	$31.86	$30.71	$31.59	$31.51	23,837
2022-03-16	$30.77	$32.20	$30.18	$31.36	$31.28	40,892
2022-03-15	$29.45	$31.00	$29.45	$30.18	$30.10	35,591
2022-03-14	$30.33	$31.00	$28.92	$29.45	$29.37	60,936
2022-03-11	$32.53	$32.53	$30.18	$30.18	$30.10	74,769
2022-03-10	$32.50	$33.92	$32.00	$32.08	$32.00	42,597
2022-03-09	$35.18	$35.86	$34.54	$35.02	$34.93	48,985
2022-03-08	$33.83	$35.24	$33.83	$34.39	$34.30	33,111
2022-03-07	$34.81	$35.58	$33.85	$33.85	$33.76	22,598
2022-03-04	$34.53	$35.24	$33.82	$34.66	$34.57	17,332
2022-03-03	$35.46	$35.71	$34.95	$35.09	$35.00	17,967
2022-03-02	$34.04	$35.89	$34.04	$35.47	$35.38	35,179
2022-03-01	$34.61	$34.61	$32.61	$33.19	$33.10	22,020
2022-02-28	$34.99	$35.72	$34.73	$34.82	$34.73	25,707
2022-02-25	$34.36	$35.34	$34.14	$34.88	$34.79	14,337
2022-02-24	$32.33	$34.46	$32.17	$34.46	$34.37	17,597
2022-02-23	$34.42	$34.96	$33.03	$33.03	$32.94	20,513
2022-02-22	$35.07	$35.31	$34.01	$34.16	$34.07	19,341
2022-02-18	$35.15	$35.39	$34.55	$34.93	$34.84	19,516
2022-02-17	$36.44	$36.44	$35.26	$35.39	$35.30	17,663
2022-02-16	$36.16	$37.20	$35.90	$36.64	$36.54	15,590
2022-02-15	$35.56	$36.87	$35.25	$36.75	$36.65	19,399
2022-02-14	$35.15	$35.50	$34.30	$34.98	$34.89	24,577
2022-02-11	$34.98	$35.64	$34.38	$35.05	$34.96	31,868
2022-02-10	$35.51	$36.30	$34.95	$35.18	$35.09	25,505
2022-02-09	$35.70	$36.11	$35.65	$35.87	$35.78	15,933
2022-02-08	$35.26	$36.03	$34.84	$35.88	$35.79	15,940
2022-02-07	$35.08	$36.09	$34.77	$35.02	$34.93	24,083
2022-02-04	$35.32	$35.58	$34.55	$35.33	$35.24	31,689
2022-02-03	$36.47	$36.56	$35.37	$35.53	$35.44	27,153
2022-02-02	$37.55	$37.63	$36.74	$37.05	$36.95	41,325
2022-02-01	$36.53	$37.58	$35.99	$37.46	$37.36	43,854
2022-01-31	$35.37	$36.37	$33.86	$35.85	$35.76	32,614
2022-01-28	$35.24	$35.80	$34.00	$35.77	$35.68	98,686
2022-01-27	$36.43	$39.11	$35.00	$35.18	$35.09	53,637
2022-01-26	$37.04	$37.58	$35.88	$36.22	$36.13	31,169
2022-01-25	$36.91	$37.39	$35.62	$36.51	$36.41	43,468
2022-01-24	$35.16	$37.64	$35.16	$37.43	$37.33	57,222
2022-01-21	$35.13	$36.35	$35.00	$35.79	$35.70	40,714
2022-01-20	$36.89	$37.69	$35.66	$35.66	$35.57	20,032
2022-01-19	$38.10	$38.46	$36.79	$36.92	$36.82	23,285
2022-01-18	$38.80	$39.08	$37.71	$38.07	$37.97	48,844
2022-01-14	$38.91	$39.38	$38.57	$39.37	$39.27	31,415
2022-01-13	$39.28	$40.00	$39.03	$39.32	$39.22	20,181
2022-01-12	$39.00	$39.87	$39.00	$39.06	$38.96	42,004
2022-01-11	$39.36	$39.36	$38.40	$39.02	$38.92	15,650
2022-01-10	$40.77	$41.50	$39.30	$39.73	$39.63	64,682
2022-01-07	$42.75	$42.75	$41.14	$41.31	$41.20	47,577
2022-01-06	$41.70	$43.37	$41.14	$42.59	$42.48	45,560
2022-01-05	$41.25	$42.74	$40.93	$41.37	$41.26	44,518
2022-01-04	$41.95	$42.80	$41.00	$42.21	$42.10	33,824
2022-01-03	$37.00	$41.97	$36.98	$41.51	$41.40	87,615
2021-12-31	$35.49	$37.79	$35.49	$36.49	$36.39	128,230
2021-12-30	$36.00	$36.02	$35.06	$35.27	$35.18	14,311
2021-12-29	$35.95	$36.05	$35.13	$35.76	$35.67	14,178
2021-12-28	$36.24	$36.78	$35.48	$35.91	$35.82	20,755
2021-12-27	$35.90	$36.47	$35.41	$36.40	$36.31	17,037
2021-12-23	$35.28	$35.91	$35.21	$35.67	$35.58	14,535
2021-12-22	$34.20	$35.59	$33.80	$35.36	$35.27	20,198
2021-12-21	$34.29	$34.97	$34.01	$34.27	$34.18	29,118
2021-12-20	$34.99	$35.67	$32.86	$33.89	$33.80	53,044
2021-12-17	$36.44	$37.70	$35.22	$35.82	$35.73	63,903
2021-12-16	$37.86	$38.61	$35.36	$36.41	$36.32	39,796
2021-12-15	$35.35	$38.21	$34.80	$37.43	$37.33	45,606
2021-12-14	$36.14	$36.53	$35.00	$35.13	$35.04	41,336
2021-12-13	$37.41	$37.69	$36.08	$36.15	$36.06	27,245
2021-12-10	$39.05	$39.83	$37.53	$37.81	$37.71	32,223
2021-12-09	$38.88	$40.10	$38.48	$38.92	$38.82	18,379
2021-12-08	$40.34	$40.90	$38.48	$38.98	$38.88	32,608
2021-12-07	$41.75	$41.92	$40.15	$40.30	$40.20	29,708
2021-12-06	$40.62	$41.24	$38.89	$40.68	$40.57	17,581
2021-12-03	$41.30	$41.72	$39.38	$40.27	$40.17	12,731
2021-12-02	$35.60	$41.50	$35.60	$41.30	$41.19	19,630
2021-12-01	$40.41	$43.23	$39.08	$40.26	$40.16	68,771
2021-11-30	$38.98	$40.06	$37.80	$39.45	$39.35	94,027
2021-11-29	$39.10	$40.50	$37.84	$39.43	$39.33	48,008
2021-11-26	$38.64	$39.70	$37.16	$38.24	$38.14	25,785
2021-11-24	$40.21	$40.55	$39.99	$40.04	$39.94	14,597
2021-11-23	$39.25	$40.13	$39.12	$40.01	$39.91	31,549
2021-11-22	$40.10	$40.59	$39.50	$39.81	$39.71	68,282
2021-11-19	$39.91	$41.08	$39.66	$39.82	$39.72	20,974
2021-11-18	$40.51	$41.48	$39.71	$40.43	$40.32	35,774
2021-11-17	$40.61	$41.67	$39.81	$40.63	$40.52	15,343
2021-11-16	$40.93	$41.03	$40.18	$40.76	$40.65	16,583
2021-11-15	$41.96	$41.96	$40.28	$40.73	$40.60	20,161
2021-11-12	$42.43	$43.02	$41.78	$41.96	$41.83	21,079
2021-11-11	$42.64	$43.00	$42.36	$42.36	$42.22	13,956
2021-11-10	$43.83	$44.00	$42.29	$42.53	$42.39	20,734
2021-11-09	$43.72	$44.70	$43.30	$43.93	$43.79	29,220
2021-11-08	$43.00	$44.00	$43.00	$43.65	$43.51	21,362
2021-11-05	$41.50	$43.00	$40.95	$42.97	$42.83	94,607
2021-11-04	$37.00	$41.95	$35.21	$41.34	$41.21	58,682
2021-11-03	$36.07	$37.01	$35.68	$36.89	$36.77	25,579
2021-11-02	$36.00	$36.30	$35.01	$36.07	$35.95	16,685
2021-11-01	$35.58	$36.30	$35.09	$36.07	$35.95	34,959
2021-10-29	$34.97	$35.23	$34.51	$35.15	$35.04	21,332
2021-10-28	$34.76	$35.56	$34.53	$35.21	$35.10	11,766
2021-10-27	$34.79	$35.15	$34.50	$34.71	$34.60	15,669
2021-10-26	$35.08	$35.58	$34.61	$35.10	$34.99	18,731
2021-10-25	$33.55	$35.15	$33.55	$35.14	$35.03	23,708
2021-10-22	$33.88	$33.88	$33.20	$33.58	$33.47	16,907
2021-10-21	$33.88	$34.04	$33.50	$34.04	$33.93	12,490
2021-10-20	$33.04	$33.87	$33.00	$33.70	$33.59	16,784
2021-10-19	$33.45	$33.45	$32.65	$33.04	$32.93	11,164
2021-10-18	$31.91	$32.84	$31.90	$32.83	$32.72	17,430
2021-10-15	$33.31	$33.31	$32.13	$32.13	$32.03	24,886
2021-10-14	$33.00	$33.14	$32.52	$32.71	$32.60	13,207
2021-10-13	$33.13	$33.13	$32.40	$32.50	$32.40	9,772
2021-10-12	$32.38	$32.67	$32.08	$32.65	$32.55	14,852
2021-10-11	$32.55	$33.00	$31.85	$32.63	$32.53	12,984
2021-10-08	$33.01	$33.97	$32.20	$32.55	$32.45	14,156
2021-10-07	$33.03	$33.90	$32.85	$33.31	$33.20	21,941
2021-10-06	$32.44	$32.91	$31.18	$32.20	$32.10	26,247
2021-10-05	$32.13	$33.48	$31.06	$32.43	$32.33	22,372
2021-10-04	$32.33	$32.48	$31.37	$31.99	$31.89	19,676
2021-10-01	$31.32	$33.13	$31.11	$32.32	$32.22	35,614
2021-09-30	$32.16	$32.16	$31.23	$31.28	$31.18	135,769
2021-09-29	$32.12	$32.83	$31.69	$31.90	$31.80	17,175
2021-09-28	$32.72	$32.84	$30.01	$31.84	$31.74	40,234
2021-09-27	$30.07	$33.16	$30.07	$32.92	$32.81	50,134
2021-09-24	$29.83	$30.64	$29.83	$30.10	$30.00	55,443
2021-09-23	$30.13	$30.36	$29.54	$30.04	$29.94	61,467
2021-09-22	$30.36	$30.72	$29.82	$30.05	$29.95	27,809
2021-09-21	$30.38	$30.61	$29.90	$30.01	$29.91	12,454
2021-09-20	$30.42	$30.70	$29.70	$30.17	$30.07	28,965
2021-09-17	$30.81	$31.34	$30.30	$31.33	$31.23	78,962
2021-09-16	$31.09	$31.18	$30.78	$30.96	$30.86	18,209
2021-09-15	$31.52	$31.52	$30.81	$31.04	$30.94	25,864
2021-09-14	$32.32	$32.45	$31.28	$31.37	$31.27	33,081
2021-09-13	$31.94	$32.31	$31.39	$31.99	$31.89	23,043
2021-09-10	$32.29	$32.69	$31.73	$31.75	$31.65	18,035
2021-09-09	$33.17	$33.72	$32.08	$32.08	$31.98	34,826
2021-09-08	$35.44	$35.44	$33.05	$33.08	$32.97	27,088
2021-09-07	$35.43	$35.70	$35.09	$35.41	$35.30	55,793
2021-09-03	$35.53	$35.82	$35.06	$35.48	$35.37	17,550
2021-09-02	$34.90	$35.44	$34.70	$35.44	$35.33	25,316
2021-09-01	$34.60	$34.87	$34.47	$34.78	$34.67	26,530
2021-08-31	$34.21	$34.70	$34.01	$34.56	$34.45	26,235
2021-08-30	$34.58	$34.83	$34.22	$34.39	$34.28	25,083
2021-08-27	$32.86	$34.92	$32.86	$34.52	$34.41	26,914
2021-08-26	$33.31	$33.58	$32.68	$32.92	$32.81	17,681
2021-08-25	$34.52	$34.52	$33.18	$33.44	$33.33	22,602
2021-08-24	$33.45	$34.82	$33.41	$34.48	$34.37	31,060
2021-08-23	$31.98	$33.44	$31.98	$33.20	$33.09	21,387
2021-08-20	$32.26	$33.11	$31.26	$31.56	$31.46	63,717
2021-08-19	$31.74	$33.29	$31.74	$32.48	$32.38	34,938
2021-08-18	$32.63	$32.96	$32.07	$32.10	$32.00	16,972
2021-08-17	$32.18	$33.21	$32.04	$32.49	$32.39	26,212
2021-08-16	$33.31	$34.01	$32.13	$32.59	$32.46	37,074
2021-08-13	$34.04	$34.15	$33.21	$33.75	$33.62	8,036
2021-08-12	$33.69	$34.15	$33.36	$33.86	$33.73	25,118
2021-08-11	$33.14	$33.69	$32.74	$33.68	$33.55	11,423
2021-08-10	$33.19	$33.49	$32.97	$33.07	$32.94	21,841
2021-08-09	$32.92	$33.47	$32.69	$33.07	$32.94	8,459
2021-08-06	$32.85	$33.19	$30.98	$32.65	$32.52	19,643
2021-08-05	$31.31	$33.24	$31.31	$32.50	$32.37	30,391
2021-08-04	$31.12	$32.05	$30.43	$31.31	$31.19	67,883
2021-08-03	$31.94	$32.54	$31.05	$31.53	$31.40	59,764
2021-08-02	$33.00	$33.73	$31.52	$31.65	$31.52	24,949
2021-07-30	$33.17	$33.79	$32.69	$32.91	$32.78	26,614
2021-07-29	$33.39	$33.99	$33.09	$33.20	$33.07	19,833
2021-07-28	$32.87	$34.00	$32.63	$33.35	$33.22	18,689
2021-07-27	$31.80	$32.85	$31.76	$32.70	$32.57	19,667
2021-07-26	$32.42	$32.47	$31.98	$32.22	$32.09	19,728
2021-07-23	$32.59	$32.59	$31.68	$32.45	$32.32	6,026
2021-07-22	$33.27	$33.38	$32.17	$32.30	$32.17	21,734
2021-07-21	$33.54	$34.46	$33.34	$33.57	$33.44	13,190
2021-07-20	$32.00	$34.17	$31.86	$33.05	$32.92	54,489
2021-07-19	$31.37	$32.17	$29.32	$31.80	$31.67	33,737
2021-07-16	$32.32	$32.84	$31.57	$31.99	$31.86	27,651
2021-07-15	$32.51	$32.52	$31.63	$31.88	$31.75	17,174
2021-07-14	$33.58	$33.58	$32.48	$32.78	$32.65	16,009
2021-07-13	$33.44	$33.75	$33.01	$33.43	$33.30	23,113
2021-07-12	$33.16	$33.86	$32.96	$33.51	$33.38	30,759
2021-07-09	$33.02	$33.62	$32.87	$33.49	$33.36	19,339
2021-07-08	$32.79	$33.34	$31.98	$32.68	$32.55	27,875
2021-07-07	$33.61	$33.95	$33.19	$33.53	$33.40	20,456
2021-07-06	$34.48	$34.48	$33.29	$33.96	$33.82	17,429
2021-07-02	$35.36	$35.36	$34.63	$34.71	$34.57	11,404
2021-07-01	$34.82	$35.54	$34.71	$35.35	$35.21	35,309
2021-06-30	$34.48	$35.72	$33.69	$34.53	$34.39	54,324
2021-06-29	$34.42	$34.94	$34.15	$34.34	$34.20	17,549
2021-06-28	$34.84	$35.07	$34.05	$34.22	$34.08	18,571
2021-06-25	$35.12	$35.61	$34.71	$34.77	$34.63	82,078
2021-06-24	$34.45	$35.07	$34.16	$34.98	$34.84	28,056
2021-06-23	$33.71	$34.65	$33.71	$34.21	$34.07	30,009
2021-06-22	$33.96	$33.97	$33.26	$33.65	$33.52	22,917
2021-06-21	$34.13	$34.94	$33.79	$34.03	$33.89	32,610
2021-06-18	$34.92	$35.05	$33.94	$34.09	$33.95	52,426
2021-06-17	$36.64	$36.64	$35.42	$35.72	$35.58	30,459
2021-06-16	$36.40	$37.02	$36.40	$36.58	$36.43	19,132
2021-06-15	$36.68	$36.87	$36.40	$36.60	$36.45	18,854
2021-06-14	$36.30	$36.89	$36.30	$36.75	$36.60	52,856
2021-06-11	$36.73	$37.21	$36.50	$36.63	$36.48	42,876
2021-06-10	$37.43	$37.43	$36.50	$36.57	$36.42	28,491
2021-06-09	$37.19	$37.19	$36.50	$36.56	$36.41	31,628
2021-06-08	$37.59	$37.75	$36.89	$37.18	$37.03	23,381
2021-06-07	$37.91	$38.10	$37.32	$37.62	$37.47	33,586
2021-06-04	$37.35	$38.01	$37.23	$37.76	$37.61	31,928
2021-06-03	$36.50	$37.44	$36.40	$37.11	$36.96	38,498
2021-06-02	$36.97	$36.97	$36.25	$36.70	$36.55	38,755
2021-06-01	$36.10	$36.89	$35.25	$36.68	$36.53	126,523
2021-05-28	$35.86	$35.86	$35.03	$35.40	$35.26	42,828
2021-05-27	$35.87	$35.93	$35.36	$35.67	$35.53	27,754
2021-05-26	$35.06	$36.14	$35.06	$35.47	$35.33	18,190
2021-05-25	$36.28	$36.36	$34.81	$34.88	$34.74	30,665
2021-05-24	$36.27	$36.44	$35.56	$36.29	$36.15	79,133
2021-05-21	$36.05	$36.58	$35.75	$36.14	$36.00	61,389
2021-05-20	$34.87	$35.72	$34.77	$35.52	$35.38	41,920
2021-05-19	$33.99	$34.91	$33.50	$34.80	$34.66	38,480
2021-05-18	$34.64	$35.49	$34.41	$34.47	$34.33	30,407
2021-05-17	$34.64	$35.37	$33.53	$35.37	$35.20	37,667
2021-05-14	$33.55	$34.76	$33.55	$34.64	$34.48	30,602
2021-05-13	$31.96	$33.89	$31.96	$33.34	$33.18	43,542
2021-05-12	$33.52	$34.80	$32.10	$32.19	$32.04	39,734
2021-05-11	$33.16	$34.23	$32.68	$33.53	$33.37	41,201
2021-05-10	$35.69	$35.91	$33.77	$33.77	$33.61	32,965
2021-05-07	$35.54	$35.78	$34.26	$35.76	$35.59	20,420
2021-05-06	$34.42	$35.34	$34.30	$35.21	$35.04	37,702
2021-05-05	$35.11	$35.55	$33.59	$34.12	$33.96	28,706
2021-05-04	$34.58	$37.80	$34.58	$35.11	$34.94	39,904
2021-05-03	$34.88	$35.58	$34.70	$35.08	$34.91	44,130
2021-04-30	$53.50	$55.29	$52.04	$52.05	$34.54	49,302
2021-04-29	$55.11	$55.55	$53.59	$53.73	$35.65	21,498
2021-04-28	$54.30	$55.28	$54.22	$55.00	$36.49	32,031
2021-04-27	$54.72	$54.72	$53.23	$54.29	$36.02	33,367
2021-04-26	$54.24	$55.72	$52.68	$53.23	$35.32	46,125
2021-04-23	$51.46	$55.44	$51.46	$54.01	$35.84	62,491
2021-04-22	$50.12	$52.07	$50.12	$51.17	$33.95	57,381
2021-04-21	$48.67	$50.14	$48.67	$49.74	$33.00	20,863
2021-04-20	$49.86	$50.13	$48.07	$48.67	$32.29	19,149
2021-04-19	$51.26	$51.26	$49.74	$50.13	$33.26	23,814
2021-04-16	$51.64	$52.03	$50.33	$51.26	$34.01	30,147
2021-04-15	$52.45	$52.45	$50.71	$51.42	$34.12	60,820
2021-04-14	$52.75	$53.03	$51.76	$52.35	$34.74	20,538
2021-04-13	$52.66	$52.66	$51.03	$51.99	$34.50	24,993
2021-04-12	$53.37	$53.40	$51.39	$51.42	$34.12	44,296
2021-04-09	$52.16	$53.53	$51.94	$53.20	$35.30	22,758
2021-04-08	$53.27	$53.27	$51.59	$52.57	$34.88	22,797
2021-04-07	$52.66	$53.52	$51.14	$51.89	$34.43	32,520
2021-04-06	$54.00	$54.08	$52.62	$53.09	$35.23	23,764
2021-04-05	$53.31	$54.63	$52.53	$54.00	$35.83	38,607
2021-04-01	$51.05	$52.98	$50.48	$52.28	$34.69	48,897
2021-03-31	$53.17	$53.17	$50.47	$51.33	$34.06	61,447
2021-03-30	$53.09	$53.63	$52.20	$52.33	$34.72	31,402
2021-03-29	$54.00	$54.38	$51.98	$52.87	$35.08	46,902
2021-03-26	$51.90	$53.82	$51.20	$53.82	$35.71	44,608
2021-03-25	$47.87	$51.01	$46.22	$50.75	$33.67	77,325
2021-03-24	$50.70	$51.98	$48.33	$48.47	$32.16	52,438
2021-03-23	$53.30	$55.08	$50.23	$50.23	$33.33	63,910
2021-03-22	$53.98	$53.98	$51.64	$53.30	$35.35	61,237
2021-03-19	$52.88	$54.39	$50.90	$54.38	$36.06	142,465
2021-03-18	$53.50	$53.65	$52.50	$52.80	$35.01	66,366
2021-03-17	$53.00	$53.99	$53.00	$53.99	$35.80	30,823
2021-03-16	$53.67	$54.10	$52.79	$53.25	$35.31	40,740
2021-03-15	$54.50	$54.50	$53.21	$53.52	$35.49	27,747
2021-03-12	$52.44	$54.84	$50.56	$54.75	$36.31	52,752
2021-03-11	$47.62	$52.57	$47.62	$52.48	$34.80	49,231
2021-03-10	$47.65	$48.80	$47.03	$47.44	$31.46	74,367
2021-03-09	$46.92	$47.86	$46.60	$47.65	$31.60	28,852
2021-03-08	$47.22	$47.27	$45.49	$46.18	$30.62	42,165
2021-03-05	$46.66	$47.63	$45.00	$47.13	$31.25	33,912
2021-03-04	$48.36	$49.45	$45.94	$46.10	$30.57	26,233
2021-03-03	$50.14	$50.14	$48.30	$48.30	$32.03	24,523
2021-03-02	$49.99	$50.01	$48.55	$48.79	$32.35	20,220
2021-03-01	$50.00	$50.79	$48.89	$50.33	$33.38	27,678
2021-02-26	$49.13	$50.28	$48.44	$48.54	$32.19	55,572
2021-02-25	$50.23	$51.13	$49.00	$49.53	$32.85	47,322
2021-02-24	$48.84	$50.72	$48.84	$50.15	$33.26	68,050
2021-02-23	$47.74	$49.24	$47.46	$48.49	$32.16	44,862
2021-02-22	$45.72	$48.52	$45.50	$48.15	$31.93	46,783
2021-02-19	$45.68	$48.91	$45.16	$45.92	$30.45	44,274
2021-02-18	$45.85	$47.00	$44.99	$45.57	$30.22	30,501
2021-02-17	$47.42	$47.64	$46.40	$46.77	$31.01	23,838
2021-02-16	$47.92	$48.98	$47.35	$47.70	$31.63	40,978
2021-02-12	$47.25	$47.82	$47.03	$47.59	$31.56	17,347
2021-02-11	$47.03	$49.12	$46.10	$47.76	$31.67	55,005
2021-02-10	$47.59	$48.22	$45.22	$46.95	$31.13	45,465
2021-02-09	$49.50	$49.50	$47.04	$47.50	$31.50	73,789
2021-02-08	$49.91	$50.29	$48.39	$49.35	$32.73	76,515
2021-02-05	$49.77	$51.03	$48.91	$48.91	$32.43	18,436
2021-02-04	$48.85	$49.41	$48.57	$49.00	$32.49	13,231
2021-02-03	$47.89	$48.34	$47.08	$48.20	$31.96	55,135
2021-02-02	$46.62	$48.45	$45.76	$47.76	$31.67	28,930
2021-02-01	$45.50	$46.41	$44.84	$45.78	$30.36	24,891
2021-01-29	$45.45	$45.74	$44.63	$45.25	$30.01	57,648
2021-01-28	$46.73	$46.81	$41.20	$45.45	$30.14	67,825
2021-01-27	$47.38	$47.38	$45.29	$46.04	$30.53	55,270
2021-01-26	$48.95	$49.79	$48.19	$48.38	$32.08	43,762
2021-01-25	$49.86	$49.86	$48.06	$48.39	$32.09	41,364
2021-01-22	$49.48	$50.27	$49.02	$50.27	$33.34	30,499
2021-01-21	$50.69	$50.95	$49.58	$50.38	$33.41	10,993
2021-01-20	$50.89	$51.86	$50.17	$50.40	$33.42	13,996
2021-01-19	$50.92	$51.74	$50.67	$50.86	$33.73	23,353
2021-01-15	$49.30	$50.44	$49.00	$50.22	$33.30	62,548
2021-01-14	$51.06	$51.38	$49.77	$50.50	$33.49	50,281
2021-01-13	$52.24	$52.75	$50.81	$50.86	$33.73	39,096
2021-01-12	$49.40	$52.36	$49.27	$52.07	$34.53	96,022
2021-01-11	$49.45	$49.94	$48.70	$49.45	$32.79	31,485
2021-01-08	$52.79	$53.94	$49.51	$50.22	$33.30	27,405
2021-01-07	$52.47	$55.09	$51.50	$52.57	$34.86	139,771
2021-01-06	$50.69	$52.81	$50.69	$52.47	$34.79	75,985
2021-01-05	$49.44	$50.74	$49.44	$50.18	$33.28	67,564
2021-01-04	$51.17	$51.21	$48.99	$49.37	$32.74	45,238
2020-12-31	$50.32	$51.38	$50.00	$51.10	$33.89	50,857
2020-12-30	$50.38	$50.77	$50.00	$50.61	$33.56	26,521
2020-12-29	$50.41	$50.77	$49.75	$50.10	$33.22	58,827
2020-12-28	$51.13	$51.62	$50.00	$50.60	$33.55	22,648
2020-12-24	$50.14	$51.06	$50.00	$50.01	$33.16	7,611
2020-12-23	$50.52	$50.55	$50.00	$50.14	$33.25	35,196
2020-12-22	$48.62	$50.52	$48.62	$50.00	$33.16	32,740
2020-12-21	$48.62	$49.36	$46.94	$48.70	$32.29	57,016
2020-12-18	$50.37	$51.83	$49.51	$49.71	$32.96	96,390
2020-12-17	$49.90	$51.23	$49.40	$51.03	$33.84	56,577
2020-12-16	$49.99	$50.48	$49.10	$50.03	$33.18	77,220
2020-12-15	$48.66	$49.90	$48.32	$49.80	$33.02	40,183
2020-12-14	$47.72	$48.56	$47.10	$48.03	$31.85	48,249
2020-12-11	$47.54	$48.50	$46.36	$47.19	$31.29	20,746
2020-12-10	$47.75	$49.94	$46.36	$48.89	$32.42	73,839
2020-12-09	$47.90	$48.50	$47.20	$47.70	$31.63	61,303
2020-12-08	$47.00	$47.98	$45.81	$47.69	$31.62	109,696
2020-12-07	$48.01	$48.01	$46.52	$47.00	$31.17	57,805
2020-12-04	$42.55	$48.25	$42.55	$48.18	$31.95	179,062
2020-12-03	$40.30	$42.61	$40.30	$42.55	$28.22	80,053
2020-12-02	$40.43	$40.73	$40.26	$40.36	$26.76	15,951
2020-12-01	$40.97	$41.43	$40.32	$40.76	$27.03	36,132
2020-11-30	$42.29	$42.29	$40.22	$40.57	$26.90	23,514
2020-11-27	$42.23	$42.31	$42.17	$42.25	$28.02	10,497
2020-11-25	$42.52	$42.99	$41.79	$42.44	$28.14	48,250
2020-11-24	$41.15	$43.10	$40.84	$42.96	$28.49	109,830
2020-11-23	$40.95	$41.00	$40.66	$40.90	$27.12	34,669
2020-11-20	$40.31	$40.75	$40.13	$40.75	$27.02	36,054
2020-11-19	$40.24	$40.50	$40.05	$40.44	$26.82	44,050
2020-11-18	$40.50	$40.50	$39.78	$40.24	$26.68	32,919
2020-11-17	$40.49	$41.68	$39.14	$40.18	$26.64	37,186
2020-11-16	$41.63	$41.63	$40.21	$40.77	$27.02	49,081
2020-11-13	$40.42	$41.27	$40.24	$40.45	$26.80	15,351
2020-11-12	$40.25	$41.00	$39.73	$40.41	$26.78	16,450
2020-11-11	$41.48	$41.48	$39.64	$40.17	$26.62	37,056
2020-11-10	$43.00	$43.00	$41.21	$41.63	$27.59	37,747
2020-11-09	$42.18	$45.00	$41.85	$42.25	$28.00	48,910
2020-11-06	$42.50	$42.86	$40.05	$40.05	$26.54	20,466
2020-11-05	$40.99	$42.60	$40.07	$41.95	$27.80	24,850
2020-11-04	$40.29	$41.63	$37.61	$40.94	$27.13	20,992
2020-11-03	$40.60	$41.27	$39.55	$40.68	$26.96	28,363
2020-11-02	$38.07	$39.94	$38.07	$39.94	$26.47	13,134
2020-10-30	$39.38	$39.53	$37.53	$37.78	$25.03	37,681
2020-10-29	$38.86	$39.69	$38.14	$39.57	$26.22	22,284
2020-10-28	$41.45	$41.59	$38.99	$39.00	$25.84	31,902
2020-10-27	$42.66	$43.12	$41.11	$41.39	$27.43	18,453
2020-10-26	$43.23	$43.23	$41.77	$42.67	$28.27	18,423
2020-10-23	$43.13	$43.90	$43.13	$43.54	$28.85	12,394
2020-10-22	$42.70	$43.35	$42.19	$42.72	$28.31	18,322
2020-10-21	$41.89	$43.04	$41.89	$42.43	$28.12	20,613
2020-10-20	$42.85	$43.27	$42.52	$43.02	$28.51	11,491
2020-10-19	$43.20	$43.42	$42.25	$42.91	$28.43	13,011
2020-10-16	$41.28	$43.35	$41.28	$42.66	$28.27	22,306
2020-10-15	$41.87	$42.81	$41.01	$41.71	$27.64	23,730
2020-10-14	$44.25	$44.33	$42.50	$42.50	$28.16	16,491
2020-10-13	$43.43	$44.90	$43.43	$44.32	$29.37	39,318
2020-10-12	$43.51	$44.34	$43.09	$44.21	$29.30	29,215
2020-10-09	$44.41	$44.41	$43.26	$43.88	$29.08	8,667
2020-10-08	$41.62	$44.27	$40.41	$44.00	$29.16	21,762
2020-10-07	$43.87	$44.77	$42.90	$44.14	$29.25	28,947
2020-10-06	$43.70	$44.97	$43.57	$43.92	$29.10	25,411
2020-10-05	$41.87	$44.52	$41.66	$43.65	$28.92	25,921
2020-10-02	$41.50	$43.23	$41.50	$41.66	$27.61	29,062
2020-10-01	$42.08	$42.50	$41.35	$42.30	$28.03	38,929
2020-09-30	$41.30	$42.10	$40.55	$41.28	$27.35	95,716
2020-09-29	$41.07	$41.32	$40.30	$40.90	$27.10	15,880
2020-09-28	$40.00	$41.66	$40.00	$41.08	$27.22	33,135
2020-09-25	$38.40	$39.63	$38.40	$39.08	$25.90	31,768
2020-09-24	$37.83	$39.07	$37.81	$38.44	$25.47	31,717
2020-09-23	$38.99	$40.47	$38.06	$38.30	$25.38	51,096
2020-09-22	$38.65	$39.30	$37.69	$39.27	$26.02	18,322
2020-09-21	$39.44	$40.11	$37.68	$38.39	$25.44	50,871
2020-09-18	$40.64	$41.34	$39.46	$40.31	$26.71	69,570
2020-09-17	$40.55	$40.82	$40.15	$40.27	$26.68	7,606
2020-09-16	$41.41	$42.10	$40.80	$40.80	$27.04	22,090
2020-09-15	$41.23	$41.75	$40.37	$40.47	$26.82	16,015
2020-09-14	$40.89	$41.18	$40.56	$41.03	$27.19	21,457
2020-09-11	$40.07	$41.19	$40.07	$40.45	$26.80	23,017
2020-09-10	$40.80	$41.09	$40.03	$40.23	$26.66	19,437
2020-09-09	$40.90	$41.21	$40.44	$40.54	$26.86	20,584
2020-09-08	$40.47	$41.35	$39.61	$40.54	$26.86	32,058
2020-09-04	$42.27	$43.68	$40.25	$40.95	$27.14	37,950
2020-09-03	$43.09	$43.42	$41.50	$41.55	$27.53	33,150
2020-09-02	$44.07	$44.69	$43.81	$44.16	$29.26	52,870
2020-09-01	$42.33	$44.11	$42.28	$44.09	$29.22	30,309
2020-08-31	$42.77	$43.71	$42.35	$42.59	$28.22	57,780
2020-08-28	$42.90	$43.35	$42.13	$43.35	$28.73	34,579
2020-08-27	$43.06	$43.18	$42.34	$42.63	$28.25	28,237
2020-08-26	$43.43	$43.60	$42.70	$42.96	$28.47	42,765
2020-08-25	$44.41	$44.95	$43.30	$43.63	$28.91	26,571
2020-08-24	$43.56	$43.90	$42.95	$43.90	$29.09	26,773
2020-08-21	$43.09	$43.57	$42.69	$43.26	$28.67	75,049
2020-08-20	$44.08	$44.66	$43.53	$43.57	$28.87	22,554
2020-08-19	$44.55	$45.68	$44.11	$44.89	$29.75	32,959
2020-08-18	$46.66	$46.94	$43.47	$44.39	$29.39	47,640
2020-08-17	$45.01	$46.92	$45.01	$46.81	$31.00	27,013
2020-08-14	$45.04	$45.69	$44.78	$45.49	$30.12	33,333
2020-08-13	$44.89	$45.73	$43.64	$45.48	$30.12	43,944
2020-08-12	$45.05	$45.05	$42.85	$44.91	$29.74	30,588
2020-08-11	$44.58	$45.93	$43.73	$44.32	$29.35	56,380
2020-08-10	$42.91	$44.41	$42.75	$44.01	$29.14	54,501
2020-08-07	$41.29	$42.75	$41.05	$42.75	$28.31	40,045
2020-08-06	$40.40	$42.55	$40.24	$41.74	$27.64	53,239
2020-08-05	$38.95	$39.63	$38.50	$39.63	$26.24	26,454
2020-08-04	$37.88	$38.78	$37.88	$38.63	$25.58	22,411
2020-08-03	$37.41	$38.23	$37.41	$38.23	$25.32	39,498
2020-07-31	$37.90	$38.55	$37.13	$37.70	$24.96	35,722
2020-07-30	$37.15	$38.17	$36.92	$38.05	$25.20	33,972
2020-07-29	$36.86	$37.98	$36.86	$37.77	$25.01	36,000
2020-07-28	$36.25	$37.05	$35.76	$37.00	$24.50	28,389
2020-07-27	$36.20	$37.17	$35.57	$36.32	$24.05	45,883
2020-07-24	$36.73	$36.73	$36.03	$36.16	$23.95	24,151
2020-07-23	$36.74	$37.09	$36.50	$36.71	$24.31	32,242
2020-07-22	$36.54	$37.03	$36.41	$36.81	$24.38	19,561
2020-07-21	$36.79	$37.21	$36.24	$36.84	$24.40	19,660
2020-07-20	$35.85	$36.38	$35.27	$36.13	$23.93	33,480
2020-07-17	$36.26	$36.63	$36.05	$36.19	$23.96	22,141
2020-07-16	$36.55	$37.01	$35.44	$36.15	$23.94	20,001
2020-07-15	$36.64	$37.23	$36.50	$36.64	$24.26	54,148
2020-07-14	$34.23	$35.63	$32.80	$35.40	$23.44	31,027
2020-07-13	$34.50	$35.04	$33.96	$34.27	$22.69	49,065
2020-07-10	$32.48	$34.16	$32.29	$33.99	$22.51	51,096
2020-07-09	$33.59	$34.05	$32.20	$32.30	$21.39	55,143
2020-07-08	$32.66	$33.74	$32.66	$33.74	$22.34	33,813
2020-07-07	$34.01	$34.26	$32.55	$32.85	$21.75	28,584
2020-07-06	$34.98	$34.98	$34.08	$34.39	$22.77	28,738
2020-07-02	$34.70	$35.13	$33.65	$33.91	$22.46	72,448
2020-07-01	$35.31	$35.86	$33.75	$33.93	$22.47	34,534
2020-06-30	$34.03	$35.64	$34.03	$35.30	$23.38	94,242
2020-06-29	$33.04	$34.30	$32.09	$34.18	$22.63	46,624
2020-06-26	$33.37	$33.62	$32.08	$32.37	$21.44	154,402
2020-06-25	$33.13	$34.75	$32.46	$33.80	$22.38	82,797
2020-06-24	$33.84	$33.84	$32.24	$32.79	$21.71	56,016
2020-06-23	$34.90	$35.13	$34.09	$34.21	$22.65	37,590
2020-06-22	$34.29	$34.59	$33.70	$34.59	$22.91	31,777
2020-06-19	$36.04	$36.04	$34.30	$34.78	$23.03	66,456
2020-06-18	$34.38	$35.36	$34.38	$35.20	$23.31	37,068
2020-06-17	$35.65	$35.73	$34.50	$34.71	$22.98	32,668
2020-06-16	$37.00	$37.00	$35.39	$35.64	$23.60	51,856
2020-06-15	$33.44	$35.37	$33.44	$35.24	$23.34	53,236
2020-06-12	$35.56	$36.10	$33.65	$34.92	$23.12	50,206
2020-06-11	$35.35	$36.24	$33.76	$33.76	$22.36	66,210
2020-06-10	$39.51	$39.51	$37.01	$37.23	$24.65	59,584
2020-06-09	$39.69	$40.41	$38.87	$39.68	$26.28	40,929
2020-06-08	$41.04	$41.06	$39.54	$40.34	$26.71	35,562
2020-06-05	$39.83	$40.86	$39.05	$40.52	$26.83	72,298
2020-06-04	$37.00	$38.48	$36.46	$37.74	$24.99	111,030
2020-06-03	$36.74	$37.56	$36.65	$37.03	$24.52	74,637
2020-06-02	$36.18	$36.49	$35.55	$35.91	$23.78	86,440
2020-06-01	$36.11	$36.78	$35.72	$36.06	$23.88	72,732
2020-05-29	$36.88	$37.09	$35.25	$36.19	$23.96	64,255
2020-05-28	$39.62	$39.62	$36.83	$37.08	$24.55	72,370
2020-05-27	$36.49	$39.15	$36.14	$38.82	$25.71	60,619
2020-05-26	$35.82	$37.22	$35.04	$35.55	$23.54	106,075
2020-05-22	$33.71	$34.49	$33.47	$34.08	$22.57	61,488
2020-05-21	$33.46	$34.12	$32.83	$33.62	$22.26	45,298
2020-05-20	$32.98	$34.30	$32.98	$33.52	$22.20	42,678
2020-05-19	$32.24	$33.05	$31.68	$32.40	$21.44	113,931
2020-05-18	$30.74	$32.88	$30.67	$32.45	$21.47	92,094
2020-05-15	$28.07	$29.39	$27.71	$29.12	$19.27	103,842
2020-05-14	$26.76	$28.30	$26.45	$28.17	$18.64	68,863
2020-05-13	$28.67	$29.08	$26.89	$27.70	$18.33	93,141
2020-05-12	$31.54	$31.54	$29.00	$29.11	$19.26	74,335
2020-05-11	$29.70	$33.08	$29.13	$31.31	$20.71	134,215
2020-05-08	$29.52	$30.99	$28.55	$30.41	$20.12	75,790
2020-05-07	$26.52	$33.50	$26.52	$28.39	$18.78	103,132
2020-05-06	$28.02	$28.36	$27.18	$27.48	$18.18	69,702
2020-05-05	$28.59	$29.32	$27.87	$27.99	$18.52	75,997
2020-05-04	$27.91	$28.42	$26.76	$27.77	$18.37	127,366
2020-05-01	$28.77	$28.95	$27.01	$28.42	$18.80	101,169
2020-04-30	$30.81	$30.81	$28.75	$28.82	$19.07	71,016
2020-04-29	$30.90	$32.58	$30.68	$31.98	$21.16	103,764
2020-04-28	$30.11	$31.07	$29.35	$30.16	$19.95	90,091
2020-04-27	$27.01	$29.84	$26.99	$29.08	$19.24	79,248
2020-04-24	$27.50	$27.59	$26.33	$26.87	$17.78	91,189
2020-04-23	$26.77	$28.49	$26.77	$27.52	$18.21	46,794
2020-04-22	$27.24	$27.90	$26.11	$26.24	$17.36	73,015
2020-04-21	$26.84	$27.59	$26.57	$26.90	$17.80	86,761
2020-04-20	$27.32	$29.27	$26.65	$27.32	$18.08	133,149
2020-04-17	$26.83	$27.84	$26.25	$27.04	$17.89	70,350
2020-04-16	$26.02	$26.26	$24.36	$25.54	$16.90	81,940
2020-04-15	$26.10	$26.26	$24.50	$26.01	$17.21	124,659
2020-04-14	$28.41	$29.15	$26.82	$26.93	$17.82	84,523
2020-04-13	$28.82	$29.50	$26.32	$26.84	$17.76	70,545
2020-04-09	$27.94	$29.26	$27.94	$28.41	$18.80	94,015
2020-04-08	$25.44	$27.54	$25.43	$27.15	$17.96	83,172
2020-04-07	$24.54	$25.55	$24.12	$24.85	$16.44	55,537
2020-04-06	$21.69	$24.12	$21.69	$23.82	$15.76	65,253
2020-04-03	$22.70	$22.70	$19.76	$20.68	$13.68	73,987
2020-04-02	$21.67	$23.10	$20.80	$21.21	$14.03	49,779
2020-04-01	$23.07	$23.68	$20.68	$21.57	$14.27	194,394
2020-03-31	$24.70	$26.00	$23.21	$23.70	$15.68	117,186
2020-03-30	$24.80	$25.58	$23.97	$24.84	$16.43	47,502
2020-03-27	$26.63	$27.16	$23.72	$24.64	$16.30	49,549
2020-03-26	$26.62	$28.75	$26.16	$27.79	$18.39	66,067
2020-03-25	$23.82	$27.77	$23.31	$26.31	$17.41	68,971
2020-03-24	$23.00	$24.37	$22.03	$23.65	$15.63	88,639
2020-03-23	$20.80	$23.79	$19.64	$20.84	$13.77	131,724
2020-03-20	$20.25	$23.17	$20.25	$21.48	$14.20	155,062
2020-03-19	$19.82	$21.72	$19.00	$20.00	$13.22	126,789
2020-03-18	$25.87	$26.45	$19.77	$20.01	$13.22	65,724
2020-03-17	$25.18	$28.16	$23.73	$27.84	$18.40	65,922
2020-03-16	$29.37	$30.44	$23.34	$24.09	$15.92	142,746
2020-03-13	$33.79	$34.50	$29.88	$32.61	$21.55	111,364
2020-03-12	$33.50	$33.50	$28.43	$32.07	$21.19	174,750
2020-03-11	$32.79	$33.38	$30.90	$31.76	$20.99	54,054
2020-03-10	$34.10	$34.53	$31.93	$33.82	$22.35	151,828
2020-03-09	$35.95	$36.21	$32.33	$33.17	$21.92	93,049
2020-03-06	$36.26	$38.40	$36.26	$37.29	$24.64	71,247
2020-03-05	$37.50	$38.13	$36.99	$37.50	$24.78	72,894
2020-03-04	$38.41	$38.41	$37.60	$38.15	$25.21	74,373
2020-03-03	$39.22	$39.87	$37.50	$37.94	$25.07	37,795
2020-03-02	$38.95	$39.47	$38.27	$39.40	$26.04	48,900
2020-02-28	$40.04	$40.59	$37.63	$38.54	$25.47	79,204
2020-02-27	$43.30	$43.30	$40.80	$40.80	$26.96	62,167
2020-02-26	$45.46	$45.68	$43.48	$43.75	$28.91	50,725
2020-02-25	$46.50	$47.20	$45.16	$45.23	$29.89	60,198
2020-02-24	$45.67	$46.74	$45.00	$46.43	$30.68	63,735
2020-02-21	$46.74	$47.05	$45.85	$46.80	$30.93	50,425
2020-02-20	$45.07	$46.74	$45.06	$46.74	$30.89	69,169
2020-02-19	$44.70	$45.44	$44.70	$45.31	$29.94	49,947
2020-02-18	$45.59	$45.98	$44.56	$44.61	$29.48	42,255
2020-02-14	$46.45	$46.54	$45.59	$45.68	$30.19	44,470
2020-02-13	$46.43	$46.97	$45.79	$46.78	$30.91	23,725
2020-02-12	$45.90	$46.84	$45.90	$46.59	$30.79	40,470
2020-02-11	$46.11	$46.52	$45.98	$46.09	$30.46	20,721
2020-02-10	$44.32	$46.02	$44.32	$45.69	$30.19	35,184
2020-02-07	$45.25	$45.95	$44.43	$45.04	$29.76	57,742
2020-02-06	$46.50	$46.50	$45.37	$45.41	$30.01	41,739
2020-02-05	$46.52	$46.83	$46.10	$46.35	$30.63	173,082
2020-02-04	$46.39	$46.84	$45.82	$45.94	$30.36	68,710
2020-02-03	$46.13	$46.61	$45.71	$45.81	$30.27	38,874
2020-01-31	$46.41	$47.34	$45.53	$45.84	$30.29	109,930
2020-01-30	$46.02	$47.17	$45.83	$46.14	$30.49	62,794
2020-01-29	$47.33	$47.78	$46.07	$46.24	$30.56	42,643
2020-01-28	$47.35	$48.03	$46.97	$47.19	$31.19	50,761
2020-01-27	$47.20	$48.05	$46.62	$47.29	$31.25	45,333
2020-01-24	$48.76	$48.76	$47.54	$47.95	$31.69	40,165
2020-01-23	$48.01	$48.93	$47.20	$48.57	$32.10	42,927
2020-01-22	$48.79	$49.72	$47.88	$48.08	$31.77	82,917
2020-01-21	$49.28	$49.31	$48.76	$48.95	$32.35	80,379
2020-01-17	$49.72	$49.85	$49.20	$49.42	$32.66	43,794
2020-01-16	$48.83	$49.98	$48.83	$49.72	$32.86	39,783
2020-01-15	$47.48	$48.59	$47.48	$48.42	$32.00	54,241
2020-01-14	$48.35	$49.26	$48.14	$48.17	$31.83	69,778
2020-01-13	$48.00	$48.48	$47.89	$48.35	$31.95	56,349
2020-01-10	$47.82	$48.32	$47.39	$47.97	$31.70	63,142
2020-01-09	$47.88	$47.95	$47.31	$47.90	$31.65	27,487
2020-01-08	$47.90	$48.27	$47.37	$47.68	$31.51	38,841
2020-01-07	$47.53	$48.21	$46.61	$47.93	$31.67	37,183
2020-01-06	$47.01	$47.86	$46.55	$47.69	$31.52	20,112
2020-01-03	$46.92	$47.55	$46.72	$47.37	$31.30	47,256
2020-01-02	$48.57	$48.57	$46.57	$47.51	$31.40	71,308
2019-12-31	$47.20	$48.99	$46.82	$48.50	$32.05	69,219
2019-12-30	$47.23	$48.01	$47.02	$47.08	$31.11	71,037
2019-12-27	$46.53	$47.50	$46.52	$47.18	$31.18	34,245
2019-12-26	$47.00	$47.45	$46.54	$47.21	$31.20	48,352
2019-12-24	$47.06	$47.24	$46.79	$47.16	$31.17	18,306
2019-12-23	$46.68	$47.21	$46.04	$47.17	$31.17	45,091
2019-12-20	$46.99	$47.00	$46.23	$46.74	$30.89	48,979
2019-12-19	$46.73	$46.91	$46.25	$46.81	$30.93	61,936
2019-12-18	$47.23	$47.37	$46.55	$47.29	$31.25	51,316
2019-12-17	$47.39	$47.79	$46.81	$47.01	$31.07	72,742
2019-12-16	$47.25	$48.37	$46.90	$47.38	$31.31	78,871
2019-12-13	$46.83	$47.28	$46.62	$47.25	$31.23	42,730
2019-12-12	$45.98	$47.33	$45.55	$46.91	$31.00	44,067
2019-12-11	$45.54	$46.16	$45.24	$46.02	$30.41	39,037
2019-12-10	$44.12	$45.63	$44.12	$45.48	$30.06	52,936
2019-12-09	$44.12	$44.44	$43.73	$44.12	$29.16	73,305
2019-12-06	$44.84	$45.34	$44.22	$44.25	$29.24	44,539
2019-12-05	$44.51	$45.38	$43.88	$44.32	$29.29	56,280
2019-12-04	$44.91	$45.27	$44.05	$44.26	$29.25	62,277
2019-12-03	$44.26	$45.31	$44.09	$44.62	$29.49	61,189
2019-12-02	$45.08	$45.09	$43.97	$44.75	$29.57	32,140
2019-11-29	$44.85	$45.35	$44.58	$44.80	$29.61	42,175
2019-11-27	$45.14	$45.61	$44.82	$45.12	$29.82	31,555
2019-11-26	$44.53	$45.50	$44.26	$45.24	$29.90	65,485
2019-11-25	$44.54	$45.75	$43.99	$44.70	$29.54	51,966
2019-11-22	$43.69	$44.63	$42.51	$44.39	$29.34	75,166
2019-11-21	$43.48	$43.85	$42.50	$43.82	$28.96	77,218
2019-11-20	$43.17	$44.02	$42.70	$43.42	$28.69	93,781
2019-11-19	$42.61	$43.61	$42.47	$43.45	$28.71	53,101
2019-11-18	$43.05	$43.22	$42.11	$42.45	$28.05	43,734
2019-11-15	$43.79	$44.11	$43.21	$43.21	$28.56	27,703
2019-11-14	$43.50	$44.00	$43.28	$43.38	$28.67	48,922
2019-11-13	$44.35	$44.95	$43.22	$43.58	$28.80	69,096
2019-11-12	$44.11	$45.24	$44.08	$44.75	$29.55	60,756
2019-11-11	$44.45	$44.53	$43.61	$44.03	$29.08	35,832
2019-11-08	$45.35	$45.61	$44.31	$44.78	$29.57	35,545
2019-11-07	$46.10	$46.55	$45.05	$45.60	$30.11	36,880
2019-11-06	$46.07	$46.57	$44.91	$45.60	$30.11	41,961
2019-11-05	$45.29	$46.62	$44.70	$46.18	$30.50	75,789
2019-11-04	$45.32	$46.53	$44.55	$44.72	$29.53	79,170
2019-11-01	$39.33	$46.00	$38.51	$45.27	$29.90	183,445
2019-10-31	$38.55	$38.55	$37.60	$37.86	$25.00	47,746
2019-10-30	$38.30	$38.76	$37.51	$38.60	$25.49	22,483
2019-10-29	$37.63	$38.85	$37.41	$38.20	$25.23	46,575
2019-10-28	$36.85	$37.94	$36.70	$37.84	$24.99	35,752
2019-10-25	$37.36	$37.93	$37.10	$37.20	$24.57	30,793
2019-10-24	$37.45	$37.74	$36.84	$37.64	$24.86	47,356
2019-10-23	$36.87	$37.70	$36.87	$37.32	$24.65	19,390
2019-10-22	$37.37	$37.44	$36.85	$37.21	$24.57	47,205
2019-10-21	$36.26	$37.32	$36.15	$37.28	$24.62	71,967
2019-10-18	$35.65	$36.10	$35.56	$35.91	$23.71	35,463
2019-10-17	$35.00	$35.91	$34.65	$35.63	$23.53	74,646
2019-10-16	$34.58	$35.03	$34.08	$34.87	$23.03	48,850
2019-10-15	$34.05	$34.88	$33.84	$34.83	$23.00	37,693
2019-10-14	$33.71	$34.12	$33.41	$33.92	$22.40	36,963
2019-10-11	$33.96	$34.75	$33.80	$33.96	$22.43	93,334
2019-10-10	$34.00	$34.43	$33.28	$33.53	$22.14	46,057
2019-10-09	$33.91	$34.28	$33.39	$33.84	$22.35	49,182
2019-10-08	$33.76	$34.33	$33.38	$33.58	$22.18	60,063
2019-10-07	$34.16	$34.98	$34.02	$34.12	$22.53	46,429
2019-10-04	$34.23	$34.62	$33.43	$34.20	$22.59	33,229
2019-10-03	$34.50	$35.10	$33.73	$34.11	$22.53	23,952
2019-10-02	$33.87	$34.78	$33.60	$34.45	$22.75	74,614
2019-10-01	$35.88	$36.51	$34.04	$34.16	$22.56	50,473
2019-09-30	$35.87	$37.01	$35.19	$35.31	$23.32	121,815
2019-09-27	$36.42	$36.61	$35.50	$35.50	$23.44	96,517
2019-09-26	$37.41	$37.80	$35.81	$35.98	$23.76	37,633
2019-09-25	$36.67	$37.82	$36.50	$37.62	$24.84	26,083
2019-09-24	$37.72	$37.79	$36.84	$36.86	$24.34	20,656
2019-09-23	$38.49	$38.49	$37.50	$37.57	$24.81	62,058
2019-09-20	$38.03	$39.35	$37.34	$38.93	$25.71	68,809
2019-09-19	$38.48	$39.28	$37.70	$38.29	$25.29	42,885
2019-09-18	$38.96	$39.70	$37.82	$38.14	$25.19	43,705
2019-09-17	$39.14	$39.82	$38.09	$39.00	$25.76	40,002
2019-09-16	$39.53	$40.32	$39.44	$39.48	$26.07	45,237
2019-09-13	$38.50	$40.22	$37.51	$39.72	$26.23	47,703
2019-09-12	$37.11	$38.49	$36.50	$38.24	$25.25	36,487
2019-09-11	$35.78	$37.17	$35.30	$37.11	$24.51	32,070
2019-09-10	$35.30	$35.95	$34.80	$35.69	$23.57	21,550
2019-09-09	$34.95	$35.50	$34.19	$35.34	$23.34	48,604
2019-09-06	$34.71	$35.11	$33.79	$34.72	$22.93	42,105
2019-09-05	$32.79	$35.06	$32.74	$34.70	$22.92	61,179
2019-09-04	$31.94	$32.87	$31.53	$32.33	$21.35	27,769
2019-09-03	$31.91	$32.53	$31.29	$31.32	$20.68	37,272
2019-08-30	$32.39	$32.46	$31.84	$32.21	$21.27	25,759
2019-08-29	$32.26	$32.68	$31.87	$32.07	$21.18	39,885
2019-08-28	$31.75	$32.53	$31.44	$31.90	$21.07	43,143
2019-08-27	$32.19	$32.21	$30.98	$31.87	$21.05	39,547
2019-08-26	$31.62	$32.24	$31.44	$31.99	$21.13	38,131
2019-08-23	$34.08	$34.22	$31.23	$31.25	$20.64	86,680
2019-08-22	$34.66	$35.06	$34.10	$34.30	$22.65	71,145
2019-08-21	$33.69	$34.78	$33.60	$34.41	$22.72	37,311
2019-08-20	$33.81	$33.82	$33.12	$33.40	$22.06	27,751
2019-08-19	$34.30	$34.38	$33.33	$33.94	$22.41	62,973
2019-08-16	$33.52	$34.39	$33.35	$33.97	$22.43	45,600
2019-08-15	$33.17	$33.45	$33.00	$33.19	$21.92	41,623
2019-08-14	$34.13	$34.47	$32.91	$33.25	$21.96	48,927
2019-08-13	$34.49	$35.20	$34.41	$34.83	$22.98	55,113
2019-08-12	$34.64	$35.10	$34.52	$34.69	$22.89	33,694
2019-08-09	$36.01	$36.49	$34.67	$34.77	$22.94	34,965
2019-08-08	$36.04	$36.34	$35.70	$36.00	$23.75	50,053
2019-08-07	$36.42	$37.05	$35.81	$35.88	$23.67	81,121
2019-08-06	$37.96	$38.16	$36.01	$36.44	$24.04	134,401
2019-08-05	$39.66	$39.78	$36.81	$37.86	$24.98	105,685
2019-08-02	$39.71	$40.75	$38.71	$40.57	$26.77	68,247
2019-08-01	$39.62	$40.87	$39.62	$39.95	$26.36	51,654
2019-07-31	$39.50	$40.91	$39.50	$39.64	$26.15	79,465
2019-07-30	$39.51	$40.18	$39.36	$39.43	$26.02	44,310
2019-07-29	$39.58	$39.63	$38.80	$39.33	$25.95	27,571
2019-07-26	$39.90	$39.91	$38.98	$39.71	$26.20	71,100
2019-07-25	$39.62	$40.38	$39.20	$39.75	$26.23	48,922
2019-07-24	$38.73	$40.18	$38.56	$39.93	$26.35	38,490
2019-07-23	$38.85	$39.67	$38.60	$38.83	$25.62	36,378
2019-07-22	$40.15	$40.15	$38.53	$38.80	$25.60	42,996
2019-07-19	$39.59	$40.76	$38.93	$40.17	$26.50	89,326
2019-07-18	$39.01	$40.01	$38.64	$39.78	$26.25	112,762
2019-07-17	$39.08	$39.28	$38.93	$39.07	$25.78	54,168
2019-07-16	$38.04	$39.60	$38.01	$39.08	$25.79	116,223
2019-07-15	$37.43	$38.05	$37.42	$37.89	$25.00	43,375
2019-07-12	$36.25	$37.97	$36.24	$37.42	$24.69	78,610
2019-07-11	$37.05	$37.05	$35.35	$36.18	$23.87	71,350
2019-07-10	$37.01	$37.28	$36.96	$37.01	$24.42	41,497
2019-07-09	$37.12	$37.24	$36.78	$37.01	$24.42	67,315
2019-07-08	$37.24	$37.55	$36.85	$37.29	$24.60	45,841
2019-07-05	$38.00	$38.04	$36.87	$37.40	$24.68	47,098
2019-07-03	$38.40	$38.40	$38.00	$38.18	$25.19	22,932
2019-07-02	$38.25	$38.41	$37.94	$38.27	$25.25	56,271
2019-07-01	$38.18	$38.43	$37.88	$38.21	$25.21	58,009
2019-06-28	$37.67	$38.18	$37.43	$37.90	$25.01	126,414
2019-06-27	$36.97	$37.75	$36.97	$37.66	$24.85	76,983
2019-06-26	$36.50	$37.10	$36.50	$37.01	$24.42	67,683
2019-06-25	$36.27	$36.52	$36.01	$36.41	$24.02	48,840
2019-06-24	$35.44	$36.21	$35.38	$36.05	$23.79	74,760
2019-06-21	$34.95	$35.95	$34.84	$35.40	$23.36	114,939
2019-06-20	$35.89	$35.89	$35.03	$35.10	$23.16	49,539
2019-06-19	$34.49	$35.60	$34.49	$35.46	$23.40	83,692
2019-06-18	$34.47	$34.65	$34.15	$34.59	$22.82	72,270
2019-06-17	$34.29	$34.50	$34.15	$34.38	$22.68	29,974
2019-06-14	$34.41	$34.41	$34.15	$34.31	$22.64	28,158
2019-06-13	$34.53	$34.65	$34.15	$34.41	$22.70	61,776
2019-06-12	$34.60	$34.75	$34.22	$34.32	$22.64	22,738
2019-06-11	$34.83	$34.90	$34.05	$34.49	$22.76	50,554
2019-06-10	$34.28	$34.64	$33.75	$34.56	$22.80	86,853
2019-06-07	$34.06	$34.12	$33.52	$33.73	$22.26	51,922
2019-06-06	$34.18	$34.22	$33.90	$33.90	$22.37	70,462
2019-06-05	$34.60	$34.60	$33.90	$34.18	$22.55	94,206
2019-06-04	$34.28	$34.35	$33.64	$34.26	$22.60	68,901
2019-06-03	$32.69	$34.01	$32.69	$33.78	$22.29	102,271
2019-05-31	$32.83	$33.48	$31.72	$32.47	$21.42	139,936
2019-05-30	$34.65	$34.69	$32.74	$33.00	$21.77	151,857
2019-05-29	$34.67	$34.76	$34.30	$34.53	$22.78	88,557
2019-05-28	$35.52	$35.57	$34.73	$34.86	$23.00	52,333
2019-05-24	$36.25	$36.63	$35.32	$35.53	$23.44	47,160
2019-05-23	$35.79	$36.33	$35.44	$36.19	$23.88	116,536
2019-05-22	$36.55	$36.76	$35.62	$36.00	$23.75	58,359
2019-05-21	$35.14	$37.09	$35.14	$36.79	$24.27	116,523
2019-05-20	$34.68	$35.16	$34.63	$34.96	$23.07	35,643
2019-05-17	$35.12	$35.45	$34.71	$35.00	$23.09	57,844
2019-05-16	$35.31	$35.90	$35.00	$35.48	$23.41	76,083
2019-05-15	$35.42	$36.16	$35.26	$35.48	$23.41	76,567
2019-05-14	$35.24	$35.68	$34.63	$35.34	$23.30	62,350
2019-05-13	$36.34	$36.43	$35.11	$35.23	$23.23	48,568
2019-05-10	$37.05	$37.76	$36.35	$37.12	$24.47	46,746
2019-05-09	$37.17	$37.61	$36.70	$37.33	$24.61	52,060
2019-05-08	$38.62	$38.62	$37.35	$37.61	$24.79	93,744
2019-05-07	$39.52	$39.89	$38.25	$38.77	$25.56	71,829
2019-05-06	$39.66	$40.26	$39.52	$39.70	$26.17	135,256
2019-05-03	$39.46	$40.50	$38.60	$40.42	$26.65	155,464
2019-05-02	$37.91	$41.29	$36.19	$39.91	$26.31	261,093
2019-05-01	$36.74	$37.47	$35.77	$36.92	$24.34	104,956
2019-04-30	$36.19	$36.71	$35.75	$36.61	$24.13	142,998
2019-04-29	$35.60	$36.36	$35.57	$36.19	$23.86	72,588
2019-04-26	$35.51	$35.88	$35.24	$35.60	$23.47	33,073
2019-04-25	$36.61	$36.61	$35.14	$35.55	$23.44	124,059
2019-04-24	$36.84	$37.17	$36.53	$36.79	$24.25	106,801
2019-04-23	$37.23	$37.50	$36.75	$36.96	$24.37	70,291
2019-04-22	$37.66	$38.30	$36.99	$37.42	$24.67	58,476
2019-04-18	$37.67	$38.00	$37.22	$37.90	$24.99	65,136
2019-04-17	$38.12	$38.12	$37.25	$37.64	$24.81	99,951
2019-04-16	$37.73	$38.47	$37.54	$37.86	$24.96	82,188
2019-04-15	$36.73	$37.56	$36.46	$37.54	$24.75	109,381
2019-04-12	$36.74	$36.84	$36.14	$36.66	$24.17	63,532
2019-04-11	$37.04	$37.14	$36.24	$36.40	$24.00	141,055
2019-04-10	$35.60	$37.13	$35.50	$36.94	$24.35	132,834
2019-04-09	$36.19	$36.47	$35.09	$35.40	$23.34	175,671
2019-04-08	$35.60	$36.54	$35.45	$36.35	$23.96	108,420
2019-04-05	$35.00	$35.80	$34.82	$35.50	$23.40	211,620
2019-04-04	$34.85	$35.27	$34.71	$35.01	$23.08	124,834
2019-04-03	$34.84	$35.29	$34.42	$34.98	$23.06	154,578
2019-04-02	$34.78	$34.99	$34.30	$34.82	$22.95	146,829
2019-04-01	$34.62	$35.09	$34.05	$34.86	$22.98	181,773
2019-03-29	$34.82	$34.89	$34.01	$34.38	$22.66	158,853
2019-03-28	$34.50	$34.98	$34.25	$34.67	$22.86	69,969
2019-03-27	$35.72	$35.72	$34.15	$34.21	$22.55	93,837
2019-03-26	$36.76	$36.81	$35.81	$35.94	$23.67	79,581
2019-03-25	$37.06	$37.39	$35.88	$36.63	$24.13	158,977
2019-03-22	$39.65	$39.65	$36.82	$37.35	$24.60	91,912
2019-03-21	$38.92	$40.40	$38.19	$39.88	$26.27	142,899
2019-03-20	$39.12	$39.73	$37.03	$39.27	$25.87	144,418
2019-03-19	$40.37	$40.90	$38.61	$39.39	$25.94	168,871
2019-03-18	$40.55	$40.79	$39.46	$40.25	$26.51	272,695
2019-03-15	$40.99	$40.99	$38.42	$40.25	$26.51	277,185
2019-03-14	$41.81	$42.62	$35.53	$40.49	$26.67	446,059
2019-03-13	$41.77	$42.09	$41.30	$41.67	$27.45	69,565
2019-03-12	$41.76	$41.94	$41.22	$41.37	$27.25	30,093
2019-03-11	$40.70	$41.70	$40.70	$41.66	$27.44	38,085
2019-03-08	$40.84	$41.42	$40.32	$40.55	$26.71	75,462
2019-03-07	$40.74	$41.27	$40.43	$41.00	$27.01	74,086
2019-03-06	$40.47	$40.96	$40.24	$40.86	$26.91	37,693
2019-03-05	$40.75	$41.58	$40.21	$40.48	$26.66	98,553
2019-03-04	$41.53	$41.81	$40.56	$40.69	$26.80	35,502
2019-03-01	$41.91	$41.91	$41.29	$41.44	$27.30	15,120
2019-02-28	$41.87	$42.05	$41.13	$41.65	$27.43	42,702
2019-02-27	$41.11	$42.34	$40.01	$41.87	$27.58	83,218
2019-02-26	$41.33	$41.95	$40.89	$41.30	$27.20	43,962
2019-02-25	$41.84	$42.39	$41.14	$41.38	$27.26	39,517
2019-02-22	$42.33	$42.40	$41.39	$41.68	$27.45	45,972
2019-02-21	$42.24	$42.68	$42.08	$42.34	$27.89	39,186
2019-02-20	$42.40	$42.66	$42.30	$42.50	$27.99	34,956
2019-02-19	$43.04	$43.44	$42.18	$42.41	$27.93	31,713
2019-02-15	$42.31	$43.13	$41.80	$43.04	$28.35	53,619
2019-02-14	$41.93	$42.44	$41.72	$42.13	$27.75	38,277
2019-02-13	$42.39	$42.39	$41.51	$42.10	$27.73	49,389
2019-02-12	$41.46	$43.09	$41.40	$42.02	$27.68	46,446
2019-02-11	$40.39	$41.52	$40.04	$41.40	$27.27	63,664
2019-02-08	$40.64	$41.00	$39.50	$40.38	$26.60	53,782
2019-02-07	$42.28	$42.42	$40.56	$40.85	$26.91	41,401
2019-02-06	$42.64	$42.91	$42.31	$42.52	$28.01	24,619
2019-02-05	$42.33	$43.51	$42.20	$42.72	$28.14	27,582
2019-02-04	$42.06	$42.47	$41.60	$42.39	$27.92	27,970
2019-02-01	$42.15	$42.16	$41.23	$42.01	$27.67	19,761
2019-01-31	$41.54	$42.38	$41.54	$42.16	$27.77	36,745
2019-01-30	$41.50	$42.30	$41.46	$41.52	$27.35	36,592
2019-01-29	$42.44	$42.44	$41.06	$41.50	$27.33	27,873
2019-01-28	$42.73	$43.30	$41.30	$42.06	$27.70	40,720
2019-01-25	$42.10	$43.63	$41.72	$43.40	$28.59	79,365
2019-01-24	$41.24	$41.84	$40.56	$41.34	$27.23	27,912
2019-01-23	$41.36	$42.16	$40.80	$41.29	$27.20	38,574
2019-01-22	$43.00	$43.50	$41.21	$41.37	$27.25	52,261
2019-01-18	$44.23	$44.23	$43.15	$43.41	$28.59	37,827
2019-01-17	$43.53	$44.00	$43.06	$43.93	$28.94	43,188
2019-01-16	$43.62	$44.34	$43.44	$43.80	$28.85	71,223
2019-01-15	$43.77	$44.04	$42.73	$43.61	$28.72	52,077
2019-01-14	$44.41	$44.88	$43.81	$43.81	$28.86	33,345
2019-01-11	$44.80	$45.16	$44.58	$44.86	$29.55	33,298
2019-01-10	$45.02	$45.58	$44.95	$45.09	$29.70	48,355
2019-01-09	$45.46	$45.72	$45.11	$45.34	$29.86	36,285
2019-01-08	$44.74	$45.73	$44.21	$45.35	$29.87	61,021
2019-01-07	$43.96	$44.83	$43.96	$44.44	$29.27	66,709
2019-01-04	$43.83	$44.55	$43.24	$44.28	$29.17	54,139
2019-01-03	$44.52	$45.42	$43.04	$43.51	$28.66	40,645
2019-01-02	$44.15	$45.24	$44.07	$44.61	$29.38	86,286
2018-12-31	$44.20	$46.48	$43.26	$44.69	$29.44	95,490
2018-12-28	$44.34	$44.66	$43.15	$44.19	$29.11	77,559
2018-12-27	$42.55	$46.95	$42.55	$44.33	$29.20	73,984
2018-12-26	$42.77	$43.70	$41.87	$43.40	$28.59	131,052
2018-12-24	$43.10	$43.74	$42.46	$42.92	$28.27	32,557
2018-12-21	$44.61	$45.92	$42.88	$43.44	$28.61	126,039
2018-12-20	$45.22	$45.50	$44.28	$44.61	$29.38	72,391
2018-12-19	$46.22	$46.82	$44.52	$45.16	$29.75	119,557
2018-12-18	$45.78	$46.85	$45.20	$46.09	$30.36	81,850
2018-12-17	$47.10	$47.77	$40.99	$45.77	$30.15	85,047
2018-12-14	$47.99	$49.65	$45.44	$47.30	$31.15	124,045
2018-12-13	$49.53	$50.02	$48.41	$48.75	$32.11	69,804
2018-12-12	$50.43	$50.58	$49.09	$49.53	$32.62	111,462
2018-12-11	$51.50	$51.50	$48.44	$49.68	$32.72	95,716
2018-12-10	$50.68	$51.41	$49.95	$50.97	$33.57	98,944
2018-12-07	$47.00	$52.20	$46.59	$50.68	$33.38	274,228
2018-12-06	$43.72	$45.05	$41.37	$44.72	$29.46	120,289
2018-12-04	$46.99	$47.26	$44.34	$44.61	$29.38	84,924
2018-12-03	$47.80	$48.01	$46.03	$47.25	$31.12	77,532
2018-11-30	$47.08	$48.25	$46.68	$47.31	$31.16	68,547
2018-11-29	$48.01	$48.35	$47.14	$47.51	$31.29	57,562
2018-11-28	$47.12	$48.60	$45.92	$48.00	$31.62	233,004
2018-11-27	$46.72	$47.53	$45.74	$47.11	$31.03	137,535
2018-11-26	$46.70	$46.94	$44.89	$46.94	$30.92	145,758
2018-11-23	$45.83	$46.71	$45.83	$46.70	$30.76	53,887
2018-11-21	$44.54	$46.76	$44.54	$46.25	$30.46	114,994
2018-11-20	$44.18	$45.90	$44.00	$44.33	$29.20	138,039
2018-11-19	$46.35	$46.67	$44.27	$44.96	$29.61	43,725
2018-11-16	$46.66	$46.74	$45.67	$46.48	$30.61	50,560
2018-11-15	$44.60	$47.38	$44.60	$46.94	$30.92	75,079
2018-11-14	$46.41	$46.41	$45.09	$45.18	$29.76	43,884
2018-11-13	$46.42	$48.44	$46.07	$46.11	$30.35	87,303
2018-11-12	$47.64	$47.64	$45.77	$46.34	$30.50	53,023
2018-11-09	$49.25	$49.70	$47.00	$47.65	$31.36	42,553
2018-11-08	$49.82	$49.94	$49.20	$49.66	$32.69	52,911
2018-11-07	$50.00	$50.03	$49.03	$49.82	$32.79	84,958
2018-11-06	$48.98	$50.71	$48.98	$49.65	$32.68	108,483
2018-11-05	$47.15	$50.95	$46.90	$49.37	$32.50	192,696
2018-11-02	$46.40	$47.72	$45.28	$46.65	$30.71	210,628
2018-11-01	$48.00	$48.00	$43.84	$45.76	$30.12	305,445
2018-10-31	$42.84	$43.87	$42.35	$43.66	$28.74	169,726
2018-10-30	$41.26	$42.53	$40.75	$42.35	$27.88	105,967
2018-10-29	$41.01	$44.69	$40.51	$41.30	$27.18	64,996
2018-10-26	$39.47	$41.29	$38.91	$40.11	$26.40	112,975
2018-10-25	$39.75	$40.99	$39.44	$40.17	$26.44	70,531
2018-10-24	$42.39	$42.39	$39.26	$39.56	$26.04	72,318
2018-10-23	$43.11	$43.15	$41.81	$42.44	$27.94	40,575
2018-10-22	$43.60	$44.29	$42.94	$43.98	$28.95	85,887
2018-10-19	$44.22	$44.42	$43.12	$43.55	$28.67	41,359
2018-10-18	$46.29	$46.60	$43.79	$44.21	$29.10	66,357
2018-10-17	$47.34	$47.34	$46.02	$46.42	$30.56	214,134
2018-10-16	$44.71	$48.35	$44.63	$47.70	$31.40	71,941
2018-10-15	$44.71	$45.24	$43.49	$44.45	$29.26	35,373
2018-10-12	$45.47	$45.48	$43.70	$44.80	$29.49	45,559
2018-10-11	$45.00	$46.54	$41.34	$44.74	$29.45	78,075
2018-10-10	$47.29	$47.74	$45.20	$45.21	$29.76	43,431
2018-10-09	$47.74	$49.51	$47.00	$47.38	$31.19	53,562
2018-10-08	$47.21	$48.70	$46.25	$47.76	$31.44	71,821
2018-10-05	$48.53	$48.54	$46.09	$47.37	$31.18	61,849
2018-10-04	$50.15	$50.59	$48.12	$48.44	$31.88	97,740
2018-10-03	$50.83	$50.83	$46.90	$50.17	$33.02	148,866
2018-10-02	$51.54	$51.93	$49.68	$50.67	$33.35	83,524
2018-10-01	$54.76	$54.99	$51.20	$51.71	$34.04	61,554
2018-09-28	$52.49	$55.07	$51.89	$54.43	$35.83	124,477
2018-09-27	$52.82	$54.87	$51.96	$52.66	$34.66	71,923
2018-09-26	$52.55	$55.47	$52.54	$52.62	$34.64	124,258
2018-09-25	$49.03	$54.80	$48.81	$52.41	$34.50	124,347
2018-09-24	$49.51	$49.64	$48.72	$48.82	$32.13	38,652
2018-09-21	$49.87	$50.50	$49.22	$49.42	$32.53	101,508
2018-09-20	$49.12	$49.96	$49.12	$49.87	$32.83	24,087
2018-09-19	$50.20	$50.39	$48.79	$48.95	$32.22	34,486
2018-09-18	$49.48	$50.50	$49.48	$50.10	$32.98	36,196
2018-09-17	$49.49	$50.05	$49.08	$49.27	$32.43	44,523
2018-09-14	$48.75	$50.39	$48.75	$49.32	$32.46	57,157
2018-09-13	$47.69	$48.79	$47.61	$48.64	$32.02	39,955
2018-09-12	$48.06	$48.06	$47.00	$47.55	$31.30	36,852
2018-09-11	$48.56	$48.56	$47.59	$48.12	$31.67	21,579
2018-09-10	$48.63	$48.98	$48.40	$48.55	$31.96	54,459
2018-09-07	$48.25	$48.88	$47.91	$48.48	$31.91	58,759
2018-09-06	$47.68	$48.49	$47.12	$48.34	$31.82	110,316
2018-09-05	$47.56	$48.81	$47.00	$47.67	$31.38	95,845
2018-09-04	$48.79	$48.79	$46.67	$47.58	$31.32	70,546
2018-08-31	$49.38	$49.92	$48.60	$48.84	$32.15	43,029
2018-08-30	$49.85	$49.85	$49.31	$49.49	$32.58	30,733
2018-08-29	$49.85	$50.15	$49.73	$49.78	$32.77	77,953
2018-08-28	$49.30	$49.95	$49.30	$49.84	$32.81	38,142
2018-08-27	$49.13	$49.29	$48.64	$49.15	$32.35	45,555
2018-08-24	$48.67	$49.10	$48.51	$48.89	$32.18	155,439
2018-08-23	$48.74	$49.01	$48.51	$48.68	$32.04	41,482
2018-08-22	$48.68	$49.28	$48.07	$48.75	$32.09	37,519
2018-08-21	$48.40	$49.08	$48.40	$48.69	$32.05	95,022
2018-08-20	$47.20	$48.40	$47.20	$48.32	$31.81	74,802
2018-08-17	$47.49	$48.06	$46.73	$47.19	$31.06	85,560
2018-08-16	$47.55	$48.69	$47.12	$47.48	$31.25	96,774
2018-08-15	$49.44	$49.49	$46.69	$47.53	$31.29	93,700
2018-08-14	$49.90	$50.23	$49.20	$49.58	$32.61	27,403
2018-08-13	$50.23	$50.49	$49.11	$49.82	$32.77	65,245
2018-08-10	$49.73	$50.73	$49.73	$50.22	$33.04	52,435
2018-08-09	$49.84	$50.85	$49.66	$50.04	$32.92	130,746
2018-08-08	$47.08	$50.29	$46.20	$49.62	$32.64	259,351
2018-08-07	$46.33	$47.99	$46.33	$47.07	$30.96	57,448
2018-08-06	$46.33	$48.28	$46.23	$47.36	$31.15	96,915
2018-08-03	$49.05	$49.05	$45.28	$46.22	$30.40	84,316
2018-08-02	$49.05	$49.05	$45.46	$47.60	$31.31	198,747
2018-08-01	$45.80	$46.49	$43.71	$45.10	$29.67	123,840
2018-07-31	$45.49	$46.04	$45.15	$45.88	$30.18	58,206
2018-07-30	$45.60	$46.00	$45.10	$45.34	$29.83	71,349
2018-07-27	$47.14	$47.14	$44.99	$45.61	$30.00	124,530
2018-07-26	$46.59	$47.65	$46.59	$47.01	$30.92	90,093
2018-07-25	$47.35	$48.17	$46.28	$46.67	$30.70	106,075
2018-07-24	$48.16	$48.68	$47.25	$47.35	$31.15	31,770
2018-07-23	$47.74	$48.38	$47.74	$48.03	$31.59	37,149
2018-07-20	$47.58	$48.94	$47.58	$47.70	$31.38	83,422
2018-07-19	$47.08	$47.90	$46.85	$47.67	$31.36	30,526
2018-07-18	$47.21	$47.46	$46.20	$47.27	$31.09	40,557
2018-07-17	$47.49	$48.45	$47.07	$47.11	$30.99	36,271
2018-07-16	$48.59	$48.60	$47.39	$47.61	$31.32	46,275
2018-07-13	$48.54	$49.12	$47.66	$48.58	$31.96	39,619
2018-07-12	$49.55	$49.55	$47.74	$48.53	$31.92	123,772
2018-07-11	$50.48	$51.11	$49.06	$49.32	$32.44	89,271
2018-07-10	$51.35	$51.80	$49.71	$50.66	$33.32	115,777
2018-07-09	$51.02	$51.52	$50.68	$51.33	$33.77	93,978
2018-07-06	$50.27	$50.97	$50.00	$50.63	$33.31	68,899
2018-07-05	$48.63	$50.49	$48.50	$50.26	$33.06	174,237
2018-07-03	$48.50	$48.65	$47.79	$48.50	$31.90	94,129
2018-07-02	$47.71	$48.65	$47.69	$48.34	$31.80	81,126
2018-06-29	$47.95	$48.86	$47.73	$47.88	$31.50	69,694
2018-06-28	$47.47	$47.95	$46.99	$47.71	$31.38	76,983
2018-06-27	$48.41	$48.97	$47.35	$47.46	$31.22	49,266
2018-06-26	$47.90	$48.60	$45.81	$48.02	$31.59	61,008
2018-06-25	$47.14	$48.03	$46.22	$47.80	$31.44	119,248
2018-06-22	$47.55	$47.55	$46.59	$47.29	$31.11	163,972
2018-06-21	$48.04	$48.10	$47.13	$47.24	$31.08	42,093
2018-06-20	$48.58	$49.00	$47.91	$48.03	$31.59	46,336
2018-06-19	$48.17	$48.92	$47.52	$48.38	$31.83	78,600
2018-06-18	$47.24	$48.71	$47.17	$48.57	$31.95	71,892
2018-06-15	$47.14	$47.81	$46.82	$47.40	$31.18	62,803
2018-06-14	$46.94	$47.43	$46.58	$47.30	$31.11	73,807
2018-06-13	$47.72	$48.13	$46.68	$46.78	$30.77	65,670
2018-06-12	$48.42	$48.56	$46.09	$47.71	$31.38	56,877
2018-06-11	$48.39	$49.14	$48.15	$48.42	$31.85	59,182
2018-06-08	$48.42	$48.68	$48.12	$48.34	$31.80	35,790
2018-06-07	$48.75	$48.86	$47.56	$48.44	$31.86	48,232
2018-06-06	$49.60	$49.79	$48.39	$48.64	$32.00	83,958
2018-06-05	$48.73	$49.63	$48.50	$48.93	$32.19	48,162
2018-06-04	$49.39	$49.71	$48.00	$49.02	$32.25	71,476
2018-06-01	$48.40	$50.23	$48.06	$49.38	$32.48	183,114
2018-05-31	$48.63	$48.83	$47.90	$48.36	$31.81	117,400
2018-05-30	$48.47	$49.57	$48.47	$48.73	$32.06	85,723
2018-05-29	$47.41	$48.66	$47.16	$48.47	$31.88	119,581
2018-05-25	$46.59	$47.79	$46.45	$47.63	$31.33	105,381
2018-05-24	$46.99	$48.23	$46.31	$46.64	$30.68	106,596
2018-05-23	$46.77	$47.21	$46.37	$47.06	$30.96	110,107
2018-05-22	$47.46	$47.98	$46.52	$46.81	$30.79	83,446
2018-05-21	$47.76	$48.10	$47.05	$47.37	$31.16	87,261
2018-05-18	$47.97	$48.74	$47.35	$47.54	$31.27	78,861
2018-05-17	$47.29	$48.00	$46.42	$47.73	$31.40	85,362
2018-05-16	$46.89	$47.55	$46.29	$47.28	$31.10	56,752
2018-05-15	$46.85	$47.66	$46.21	$46.75	$30.73	73,953
2018-05-14	$46.78	$46.90	$45.68	$46.54	$30.60	84,394
2018-05-11	$46.60	$47.47	$46.45	$46.79	$30.76	64,314
2018-05-10	$46.55	$46.55	$45.71	$46.46	$30.54	60,657
2018-05-09	$47.05	$47.40	$45.79	$46.50	$30.57	117,210
2018-05-08	$45.96	$47.41	$45.96	$47.06	$30.94	137,751
2018-05-07	$46.26	$47.64	$45.10	$45.96	$30.21	166,242
2018-05-04	$42.66	$46.70	$41.79	$46.10	$30.31	121,282
2018-05-03	$43.10	$45.56	$41.72	$42.33	$27.83	124,923
2018-05-02	$39.26	$42.04	$39.26	$41.18	$27.07	63,426
2018-05-01	$39.80	$40.60	$38.51	$39.31	$25.84	86,539
2018-04-30	$39.07	$40.29	$38.86	$39.87	$26.21	91,099
2018-04-27	$39.67	$39.75	$38.88	$38.88	$25.56	31,684
2018-04-26	$40.11	$40.17	$39.53	$39.66	$26.07	25,123
2018-04-25	$40.29	$40.65	$39.73	$39.87	$26.21	36,892
2018-04-24	$41.42	$41.92	$39.72	$40.43	$26.58	68,088
2018-04-23	$42.61	$42.61	$40.51	$41.25	$27.12	92,670
2018-04-20	$41.19	$42.46	$41.07	$42.46	$27.91	35,848
2018-04-19	$41.64	$42.09	$40.38	$41.30	$27.15	30,615
2018-04-18	$41.87	$42.47	$40.58	$41.65	$27.38	73,650
2018-04-17	$41.71	$42.24	$40.34	$41.96	$27.58	99,357
2018-04-16	$41.59	$42.00	$40.44	$41.50	$27.28	39,013
2018-04-13	$41.25	$41.97	$40.65	$41.36	$27.19	50,032
2018-04-12	$39.44	$41.45	$39.44	$41.10	$27.02	56,781
2018-04-11	$39.76	$40.25	$38.43	$39.12	$25.72	45,454
2018-04-10	$39.17	$40.39	$39.00	$39.89	$26.22	74,154
2018-04-09	$38.13	$40.53	$38.13	$38.78	$25.49	68,271
2018-04-06	$38.69	$38.99	$36.80	$38.09	$25.04	87,853
2018-04-05	$39.87	$40.32	$38.06	$38.92	$25.59	58,930
2018-04-04	$37.63	$39.77	$37.41	$39.47	$25.95	64,344
2018-04-03	$37.60	$38.99	$36.60	$38.14	$25.07	126,807
2018-04-02	$39.65	$39.75	$36.63	$37.43	$24.61	233,358
2018-03-29	$38.42	$40.09	$36.86	$39.75	$26.13	72,337
2018-03-28	$38.25	$39.39	$37.37	$38.21	$25.12	66,478
2018-03-27	$38.45	$41.09	$37.66	$38.25	$25.13	116,121
2018-03-26	$39.70	$40.00	$37.63	$38.21	$25.10	166,791
2018-03-23	$39.44	$40.55	$37.39	$39.08	$25.67	78,448
2018-03-22	$40.66	$41.50	$39.17	$39.41	$25.89	67,495
2018-03-21	$40.49	$41.75	$39.78	$40.91	$26.88	108,036
2018-03-20	$40.82	$42.70	$39.70	$40.50	$26.61	124,620
2018-03-19	$38.70	$41.17	$36.36	$40.83	$26.82	179,098
2018-03-16	$37.84	$39.36	$36.49	$38.70	$25.42	232,630
2018-03-15	$33.59	$39.29	$33.57	$37.64	$24.73	224,100
2018-03-14	$32.77	$32.84	$31.59	$31.93	$20.98	62,731
2018-03-13	$32.88	$33.25	$32.10	$32.63	$21.44	43,608
2018-03-12	$32.49	$33.49	$29.52	$32.70	$21.48	97,785
2018-03-09	$31.43	$32.75	$31.10	$32.48	$21.34	105,276
2018-03-08	$31.36	$31.70	$30.62	$31.30	$20.56	42,691
2018-03-07	$30.88	$31.77	$30.74	$31.28	$20.55	64,485
2018-03-06	$31.09	$31.59	$30.53	$31.12	$20.44	22,867
2018-03-05	$31.10	$31.57	$30.46	$30.98	$20.35	38,838
2018-03-02	$30.90	$32.43	$30.22	$31.28	$20.55	53,229
2018-03-01	$31.34	$31.34	$29.97	$31.24	$20.52	34,503
2018-02-28	$32.18	$32.36	$31.12	$31.35	$20.60	48,357
2018-02-27	$32.28	$32.30	$30.90	$32.14	$21.11	44,928
2018-02-26	$32.19	$32.34	$31.85	$32.29	$21.21	13,360
2018-02-23	$31.83	$32.25	$31.71	$32.16	$21.13	22,120
2018-02-22	$31.55	$32.48	$31.00	$32.10	$21.09	27,507
2018-02-21	$31.58	$32.17	$31.13	$31.40	$20.63	33,904
2018-02-20	$31.10	$32.46	$30.90	$31.52	$20.71	27,621
2018-02-16	$31.15	$32.50	$29.66	$31.24	$20.52	49,120
2018-02-15	$31.13	$32.54	$30.56	$31.22	$20.51	35,155
2018-02-14	$31.75	$31.75	$29.59	$30.97	$20.35	133,945
2018-02-13	$29.87	$32.95	$29.87	$32.01	$21.03	28,452
2018-02-12	$30.45	$30.74	$29.89	$30.26	$19.88	39,511
2018-02-09	$30.00	$30.83	$28.65	$30.22	$19.85	86,950
2018-02-08	$31.13	$31.62	$29.66	$29.86	$19.62	57,729
2018-02-07	$31.65	$33.72	$30.91	$31.12	$20.44	37,495
2018-02-06	$31.89	$32.00	$28.08	$31.75	$20.86	70,590
2018-02-05	$34.30	$34.40	$32.46	$32.52	$21.36	82,449
2018-02-02	$34.43	$34.95	$34.01	$34.40	$22.60	55,269
2018-02-01	$34.73	$35.25	$34.67	$34.91	$22.93	46,086
2018-01-31	$35.00	$35.23	$34.21	$34.85	$22.90	60,838
2018-01-30	$34.94	$35.15	$34.60	$34.77	$22.84	57,739
2018-01-29	$35.00	$35.87	$34.56	$35.20	$23.13	41,017
2018-01-26	$35.42	$35.42	$34.62	$35.02	$23.01	55,320
2018-01-25	$34.34	$35.25	$34.15	$35.24	$23.15	73,872
2018-01-24	$34.54	$34.93	$33.78	$34.23	$22.49	44,781
2018-01-23	$34.70	$35.03	$34.29	$34.52	$22.68	31,159
2018-01-22	$34.99	$35.38	$34.26	$34.87	$22.91	61,594
2018-01-19	$35.44	$35.62	$34.55	$35.16	$23.10	74,316
2018-01-18	$35.26	$35.82	$33.29	$35.44	$23.28	50,226
2018-01-17	$35.10	$35.86	$35.06	$35.50	$23.32	44,079
2018-01-16	$35.19	$36.20	$34.61	$35.17	$23.11	75,627
2018-01-12	$34.83	$35.39	$34.36	$35.24	$23.15	61,033
2018-01-11	$34.91	$35.46	$34.25	$34.84	$22.89	45,675
2018-01-10	$34.31	$35.12	$33.34	$34.92	$22.94	97,722
2018-01-09	$34.43	$35.35	$33.62	$34.32	$22.55	60,522
2018-01-08	$34.02	$34.76	$33.72	$34.44	$22.63	37,720
2018-01-05	$34.71	$34.71	$33.77	$34.18	$22.46	24,613
2018-01-04	$34.22	$34.80	$34.09	$34.75	$22.83	56,358
2018-01-03	$34.87	$35.27	$33.76	$34.00	$22.34	62,740
2018-01-02	$33.50	$35.24	$33.50	$34.87	$22.91	53,311
2017-12-29	$33.19	$34.01	$32.78	$33.09	$21.74	52,093
2017-12-28	$33.54	$33.90	$32.83	$33.13	$21.77	45,124
2017-12-27	$33.31	$35.16	$33.31	$33.49	$22.00	93,907
2017-12-26	$33.00	$33.53	$32.60	$33.32	$21.89	46,279
2017-12-22	$32.64	$33.51	$32.40	$33.01	$21.69	70,600
2017-12-21	$33.35	$33.99	$32.50	$32.81	$21.56	35,125
2017-12-20	$33.48	$33.48	$32.77	$33.29	$21.87	26,982
2017-12-19	$32.99	$33.89	$32.88	$33.38	$21.93	31,885
2017-12-18	$33.93	$33.93	$32.24	$33.26	$21.85	35,353
2017-12-15	$33.35	$33.99	$33.01	$33.34	$21.90	116,875
2017-12-14	$33.61	$34.73	$32.81	$33.33	$21.90	75,804
2017-12-13	$32.22	$33.82	$32.20	$33.54	$22.03	77,277
2017-12-12	$31.98	$32.35	$31.82	$32.16	$21.13	64,984
2017-12-11	$31.95	$32.06	$31.25	$31.81	$20.90	44,743
2017-12-08	$31.96	$32.41	$31.62	$31.98	$21.01	25,042
2017-12-07	$31.85	$32.90	$31.57	$31.97	$21.00	68,922
2017-12-06	$31.21	$32.29	$30.40	$32.12	$21.10	33,934
2017-12-05	$31.56	$32.51	$31.40	$31.96	$21.00	62,637
2017-12-04	$32.18	$32.53	$30.73	$31.55	$20.73	101,736
2017-12-01	$31.91	$32.21	$30.32	$31.81	$20.90	37,657
2017-11-30	$32.49	$32.78	$31.64	$31.91	$20.96	101,229
2017-11-29	$31.96	$32.65	$31.82	$32.36	$21.26	61,392
2017-11-28	$32.55	$32.80	$31.91	$31.95	$20.99	83,836
2017-11-27	$32.56	$32.56	$31.85	$32.35	$21.25	37,659
2017-11-24	$32.40	$32.73	$32.30	$32.53	$21.37	33,435
2017-11-22	$32.27	$32.55	$30.98	$32.20	$21.15	47,013
2017-11-21	$32.68	$33.15	$31.87	$32.13	$21.11	78,156
2017-11-20	$32.21	$32.57	$31.90	$32.46	$21.33	54,175
2017-11-17	$32.13	$32.46	$31.95	$32.00	$21.02	29,446
2017-11-16	$32.06	$33.40	$32.00	$32.34	$21.25	94,999
2017-11-15	$31.71	$32.45	$30.91	$31.91	$20.96	27,468
2017-11-14	$31.24	$32.54	$30.71	$31.99	$21.00	25,336
2017-11-13	$31.27	$32.44	$30.10	$31.99	$21.00	90,088
2017-11-10	$31.99	$32.15	$31.64	$31.74	$20.84	24,087
2017-11-09	$31.77	$32.76	$31.17	$31.98	$20.99	35,302
2017-11-08	$31.59	$32.43	$31.15	$32.07	$21.05	36,598
2017-11-07	$32.76	$33.15	$31.47	$31.81	$20.88	54,138
2017-11-06	$33.50	$34.83	$32.02	$32.96	$21.64	119,116
2017-11-03	$30.05	$33.63	$30.05	$33.21	$21.80	77,868
2017-11-02	$28.50	$30.50	$28.50	$30.07	$19.74	234,609
2017-11-01	$28.50	$28.50	$27.74	$28.05	$18.41	26,485
2017-10-31	$28.04	$28.60	$27.94	$28.40	$18.64	53,370
2017-10-30	$28.39	$28.40	$27.84	$28.06	$18.42	11,752
2017-10-27	$28.18	$29.32	$28.18	$28.59	$18.77	46,096
2017-10-26	$27.84	$28.43	$27.77	$28.32	$18.59	36,103
2017-10-25	$27.61	$27.71	$27.04	$27.56	$18.09	17,491
2017-10-24	$27.03	$27.94	$26.71	$27.41	$17.99	36,303
2017-10-23	$26.99	$27.40	$26.65	$26.65	$17.49	24,646
2017-10-20	$26.82	$27.05	$26.48	$27.05	$17.76	20,641
2017-10-19	$26.60	$26.75	$26.47	$26.60	$17.46	21,366
2017-10-18	$26.40	$26.74	$26.25	$26.54	$17.42	8,101
2017-10-17	$26.90	$27.10	$26.40	$26.40	$17.33	9,202
2017-10-16	$27.38	$27.63	$26.83	$26.85	$17.63	22,981
2017-10-13	$26.83	$27.62	$26.72	$27.30	$17.92	19,785
2017-10-12	$27.11	$27.33	$26.88	$27.25	$17.89	13,408
2017-10-11	$27.49	$27.49	$26.79	$27.12	$17.80	34,620
2017-10-10	$27.28	$27.28	$26.71	$27.10	$17.79	20,833
2017-10-09	$26.75	$27.16	$26.56	$27.08	$17.78	16,308
2017-10-06	$26.46	$26.81	$26.46	$26.76	$17.57	18,550
2017-10-05	$26.24	$26.93	$26.18	$26.39	$17.32	26,845
2017-10-04	$26.38	$26.79	$25.67	$26.53	$17.42	29,284
2017-10-03	$25.66	$25.98	$25.56	$25.88	$16.99	25,231
2017-10-02	$25.50	$25.70	$25.34	$25.50	$16.74	43,116
2017-09-29	$25.33	$25.63	$25.31	$25.34	$16.63	25,350
2017-09-28	$25.83	$25.83	$25.01	$25.39	$16.67	48,906
2017-09-27	$25.10	$25.99	$25.10	$25.81	$16.94	36,685
2017-09-26	$24.83	$25.50	$24.83	$25.10	$16.48	18,805
2017-09-25	$25.17	$25.17	$24.43	$24.84	$16.31	22,927
2017-09-22	$25.67	$25.71	$24.95	$25.38	$16.66	42,681
2017-09-21	$24.96	$25.80	$24.96	$25.68	$16.86	12,574
2017-09-20	$25.07	$25.35	$24.95	$25.20	$16.54	56,977
2017-09-19	$25.32	$25.89	$24.53	$24.88	$16.33	54,768
2017-09-18	$25.44	$26.22	$25.25	$25.74	$16.90	22,039
2017-09-15	$25.15	$25.49	$24.65	$25.14	$16.50	55,206
2017-09-14	$24.77	$25.05	$24.21	$25.02	$16.42	22,297
2017-09-13	$23.92	$25.02	$23.92	$24.61	$16.16	14,668
2017-09-12	$24.44	$24.95	$23.95	$24.45	$16.05	29,427
2017-09-11	$24.58	$24.66	$24.35	$24.45	$16.05	14,845
2017-09-08	$23.56	$24.24	$23.33	$24.21	$15.89	111,006
2017-09-07	$26.14	$26.14	$23.26	$23.94	$15.72	76,993
2017-09-06	$25.02	$26.55	$25.02	$26.45	$17.36	24,988
2017-09-05	$25.74	$25.76	$25.36	$25.46	$16.71	24,375
2017-09-01	$25.42	$26.85	$25.42	$25.81	$16.94	25,869
2017-08-31	$24.87	$25.71	$24.87	$25.29	$16.60	19,144
2017-08-30	$24.95	$25.51	$24.69	$24.83	$16.30	8,457
2017-08-29	$24.61	$25.08	$24.53	$24.96	$16.39	11,365
2017-08-28	$25.10	$25.10	$24.50	$24.65	$16.18	15,409
2017-08-25	$24.50	$24.87	$24.24	$24.46	$16.06	20,719
2017-08-24	$24.60	$25.00	$24.35	$24.75	$16.25	16,522
2017-08-23	$24.50	$24.75	$24.38	$24.70	$16.21	13,090
2017-08-22	$24.56	$25.17	$24.56	$24.96	$16.39	28,356
2017-08-21	$25.38	$25.38	$24.25	$24.48	$16.07	40,621
2017-08-18	$22.78	$24.99	$22.78	$24.95	$16.38	31,320
2017-08-17	$24.45	$24.45	$22.88	$23.27	$15.28	44,229
2017-08-16	$25.18	$25.18	$24.21	$24.60	$16.15	21,189
2017-08-15	$25.32	$25.32	$24.66	$25.09	$16.47	16,489
2017-08-14	$25.01	$25.60	$24.90	$25.19	$16.52	40,204
2017-08-11	$24.99	$25.72	$24.51	$25.13	$16.48	27,459
2017-08-10	$25.48	$25.54	$24.58	$24.95	$16.36	27,193
2017-08-09	$25.38	$26.35	$25.38	$25.55	$16.76	57,436
2017-08-08	$25.48	$27.11	$25.22	$25.99	$17.04	46,146
2017-08-07	$25.10	$26.27	$24.96	$25.47	$16.70	33,219
2017-08-04	$25.30	$25.41	$24.93	$25.19	$16.52	42,181
2017-08-03	$25.10	$26.79	$24.78	$25.51	$16.73	74,847
2017-08-02	$28.18	$28.92	$27.18	$27.31	$17.91	53,809
2017-08-01	$29.39	$29.61	$28.39	$28.51	$18.70	39,750
2017-07-31	$29.96	$29.96	$29.46	$29.59	$19.41	24,690
2017-07-28	$29.70	$30.17	$29.25	$29.70	$19.48	27,021
2017-07-27	$29.49	$30.10	$29.02	$29.62	$19.42	30,022
2017-07-26	$29.70	$30.31	$29.50	$29.79	$19.54	28,989
2017-07-25	$29.50	$30.25	$29.09	$29.73	$19.50	38,287
2017-07-24	$28.77	$29.30	$28.28	$29.14	$19.11	35,731
2017-07-21	$29.19	$29.45	$28.50	$28.63	$18.78	22,362
2017-07-20	$28.62	$29.38	$28.07	$29.05	$19.05	18,693
2017-07-19	$28.32	$29.40	$28.32	$29.03	$19.04	15,342
2017-07-18	$27.98	$28.37	$27.85	$28.33	$18.58	23,791
2017-07-17	$28.35	$28.44	$27.59	$28.19	$18.49	31,032
2017-07-14	$28.17	$28.45	$28.05	$28.43	$18.64	24,681
2017-07-13	$28.00	$28.39	$27.28	$28.37	$18.61	31,315
2017-07-12	$27.70	$28.33	$27.48	$28.08	$18.41	22,809
2017-07-11	$27.66	$27.94	$27.13	$27.76	$18.21	17,959
2017-07-10	$27.07	$27.38	$26.52	$27.24	$17.86	20,320
2017-07-07	$26.77	$27.26	$26.43	$27.10	$17.77	25,054
2017-07-06	$26.01	$27.03	$26.01	$26.85	$17.61	72,381
2017-07-05	$26.88	$26.99	$26.04	$26.35	$17.28	25,965
2017-07-03	$27.52	$27.52	$26.59	$26.89	$17.63	19,225
2017-06-30	$26.69	$27.69	$26.69	$27.22	$17.85	44,388
2017-06-29	$26.98	$27.47	$26.28	$26.64	$17.47	21,831
2017-06-28	$27.40	$27.50	$26.37	$26.99	$17.70	21,541
2017-06-27	$26.69	$27.50	$26.40	$26.54	$17.40	27,138
2017-06-26	$26.71	$27.09	$26.05	$26.69	$17.50	30,720
2017-06-23	$26.54	$26.80	$26.54	$26.70	$17.51	75,519
2017-06-22	$27.17	$27.18	$26.77	$26.82	$17.59	21,244
2017-06-21	$27.58	$27.62	$27.02	$27.17	$17.82	37,164
2017-06-20	$27.27	$27.88	$26.54	$27.56	$18.07	35,838
2017-06-19	$26.89	$28.00	$26.89	$27.34	$17.93	37,975
2017-06-16	$26.99	$27.80	$26.16	$26.79	$17.57	60,697
2017-06-15	$27.95	$27.95	$26.37	$27.14	$17.80	24,240
2017-06-14	$27.36	$27.36	$26.30	$27.27	$17.88	13,192
2017-06-13	$26.99	$27.85	$26.99	$27.38	$17.96	22,069
2017-06-12	$27.59	$28.11	$27.42	$27.64	$18.13	24,622
2017-06-09	$27.28	$28.00	$26.95	$27.70	$18.17	42,904
2017-06-08	$26.32	$27.71	$26.32	$27.34	$17.93	21,510
2017-06-07	$26.90	$27.22	$26.28	$26.63	$17.46	21,888
2017-06-06	$26.89	$27.21	$26.43	$26.96	$17.68	21,894
2017-06-05	$27.62	$28.40	$26.77	$27.08	$17.76	75,348
2017-06-02	$26.75	$28.46	$26.73	$27.55	$18.07	88,668
2017-06-01	$25.18	$26.75	$25.15	$26.73	$17.53	84,229
2017-05-31	$26.00	$26.00	$25.00	$25.18	$16.51	46,248
2017-05-30	$25.67	$26.26	$25.10	$25.86	$16.96	71,964
2017-05-26	$25.01	$26.85	$25.00	$26.30	$17.25	89,503
2017-05-25	$25.16	$25.28	$24.94	$25.14	$16.49	78,181
2017-05-24	$24.58	$25.73	$24.58	$25.35	$16.62	43,756
2017-05-23	$24.70	$24.83	$24.20	$24.69	$16.19	71,059
2017-05-22	$24.59	$24.96	$24.41	$24.77	$16.24	83,028
2017-05-19	$24.41	$25.14	$24.41	$24.62	$16.15	84,042
2017-05-18	$24.97	$25.07	$24.52	$24.87	$16.31	25,935
2017-05-17	$25.32	$25.67	$24.33	$25.00	$16.39	61,146
2017-05-16	$25.96	$26.16	$25.38	$26.04	$17.08	26,275
2017-05-15	$25.09	$26.01	$24.85	$25.97	$17.01	31,414
2017-05-12	$25.58	$25.81	$25.09	$25.70	$16.84	25,704
2017-05-11	$26.14	$26.14	$24.80	$25.58	$16.76	50,574
2017-05-10	$25.60	$26.00	$25.60	$25.92	$16.98	31,831
2017-05-09	$25.24	$25.80	$25.01	$25.54	$16.73	63,405
2017-05-08	$25.25	$25.25	$24.88	$25.04	$16.41	33,030
2017-05-05	$24.80	$25.49	$23.52	$25.28	$16.56	71,461
2017-05-04	$22.35	$25.51	$22.24	$24.97	$16.36	1,111
2017-05-03	$22.37	$22.37	$21.02	$21.61	$14.16	61,132
2017-05-02	$23.39	$23.50	$22.30	$22.52	$14.75	37,024
2017-05-01	$22.87	$23.50	$22.47	$23.41	$15.34	47,499
2017-04-28	$22.79	$23.07	$22.45	$22.64	$14.83	22,600
2017-04-27	$23.56	$23.56	$22.71	$22.85	$14.97	30,043
2017-04-26	$23.24	$23.70	$23.05	$23.33	$15.29	36,345
2017-04-25	$23.24	$23.85	$23.14	$23.27	$15.25	17,640
2017-04-24	$23.09	$23.26	$22.28	$23.21	$15.21	40,638
2017-04-21	$22.80	$23.14	$22.23	$22.33	$14.63	43,240
2017-04-20	$22.00	$22.94	$21.91	$22.83	$14.96	48,319
2017-04-19	$21.72	$22.08	$21.11	$21.88	$14.34	46,401
2017-04-18	$21.27	$21.39	$21.18	$21.32	$13.97	17,733
2017-04-17	$21.10	$21.51	$20.91	$21.45	$14.05	31,855
2017-04-13	$21.09	$21.22	$20.83	$21.00	$13.76	46,192
2017-04-12	$21.30	$21.56	$20.79	$21.03	$13.78	32,481
2017-04-11	$21.55	$21.87	$21.28	$21.45	$14.05	30,115
2017-04-10	$21.85	$21.85	$21.48	$21.48	$14.07	462
2017-04-07	$21.46	$21.98	$21.30	$21.92	$14.36	415
2017-04-06	$20.83	$21.60	$20.72	$21.47	$14.07	49,657
2017-04-05	$20.28	$20.94	$20.25	$20.87	$13.67	67,792
2017-04-04	$20.05	$20.50	$19.89	$20.23	$13.25	33,409
2017-04-03	$20.10	$20.49	$20.04	$20.31	$13.31	36,948
2017-03-31	$19.96	$20.42	$19.96	$20.10	$13.17	214,069
2017-03-30	$20.02	$20.49	$19.97	$20.00	$13.10	55,401
2017-03-29	$19.99	$20.55	$19.95	$19.99	$13.10	52,533
2017-03-28	$19.88	$20.30	$19.88	$20.11	$13.18	99,600
2017-03-27	$19.85	$20.04	$19.43	$19.89	$13.03	47,568
2017-03-24	$20.36	$20.67	$20.02	$20.15	$13.20	60,816
2017-03-23	$20.12	$20.69	$19.78	$20.28	$13.29	87,340
2017-03-22	$20.09	$20.40	$19.91	$20.26	$13.27	54,877
2017-03-21	$21.16	$21.16	$20.25	$20.37	$13.35	81,415
2017-03-20	$20.66	$21.17	$20.35	$21.11	$13.83	92,586
2017-03-17	$20.17	$20.85	$20.12	$20.69	$13.56	86,061
2017-03-16	$20.65	$21.13	$20.00	$20.13	$13.19	84,025
2017-03-15	$19.25	$20.83	$19.25	$20.34	$13.33	143,577
2017-03-14	$21.87	$22.47	$19.10	$19.26	$12.62	3,327
2017-03-13	$23.56	$23.68	$23.09	$23.44	$15.34	38,703
2017-03-10	$23.79	$24.19	$23.37	$23.56	$15.42	37,779
2017-03-09	$22.96	$23.99	$22.96	$23.82	$15.59	42,820
2017-03-08	$23.77	$24.02	$22.79	$22.89	$14.98	83,397
2017-03-07	$24.70	$24.70	$23.78	$23.82	$15.59	115,575
2017-03-06	$24.65	$25.09	$24.54	$24.65	$16.13	85,557
2017-03-03	$24.15	$24.90	$24.02	$24.75	$16.19	92,923
2017-03-02	$24.20	$24.58	$23.76	$24.12	$15.78	71,100
2017-03-01	$24.50	$25.19	$24.12	$24.34	$15.93	127,032
2017-02-28	$23.89	$24.39	$23.44	$24.15	$15.80	86,892
2017-02-27	$24.35	$24.60	$23.74	$23.98	$15.69	92,733
2017-02-24	$24.18	$24.60	$23.57	$24.35	$15.93	89,146
2017-02-23	$24.20	$24.41	$23.44	$24.18	$15.82	29,734
2017-02-22	$24.38	$24.38	$23.95	$24.13	$15.79	32,163
2017-02-21	$23.25	$24.54	$23.25	$24.22	$15.85	117,429
2017-02-17	$23.18	$23.56	$22.66	$23.24	$15.21	95,671
2017-02-16	$23.53	$23.53	$22.96	$23.11	$15.12	52,519
2017-02-15	$22.40	$23.62	$22.40	$23.54	$15.40	130,324
2017-02-14	$22.33	$22.73	$21.93	$22.24	$14.55	71,986
2017-02-13	$22.55	$22.75	$22.11	$22.49	$14.72	35,274
2017-02-10	$22.72	$22.98	$22.32	$22.54	$14.75	66,399
2017-02-09	$22.01	$22.97	$21.92	$22.37	$14.64	61,222
2017-02-08	$22.27	$22.80	$21.95	$22.09	$14.45	138,472
2017-02-07	$22.00	$22.42	$21.67	$22.27	$14.57	40,381
2017-02-06	$22.02	$22.56	$21.93	$22.19	$14.52	31,350
2017-02-03	$22.13	$22.52	$21.76	$22.25	$14.56	20,980
2017-02-02	$21.78	$22.22	$21.51	$21.82	$14.28	24,714
2017-02-01	$22.40	$22.79	$21.75	$21.85	$14.30	45,123
2017-01-31	$22.07	$22.45	$21.65	$22.04	$14.42	18,280
2017-01-30	$22.50	$22.61	$21.61	$22.03	$14.41	51,252
2017-01-27	$22.38	$22.64	$22.31	$22.58	$14.77	25,491
2017-01-26	$22.25	$22.77	$21.81	$22.50	$14.72	16,513
2017-01-25	$22.28	$22.72	$22.20	$22.39	$14.65	52,644
2017-01-24	$22.00	$22.46	$21.87	$22.29	$14.58	71,671
2017-01-23	$21.77	$22.76	$21.30	$22.02	$14.41	16,516
2017-01-20	$20.52	$22.00	$20.52	$21.79	$14.26	32,541
2017-01-19	$20.66	$21.20	$20.34	$20.68	$13.53	16,282
2017-01-18	$21.12	$21.27	$20.61	$21.08	$13.79	19,161
2017-01-17	$21.64	$21.64	$20.92	$21.11	$13.81	17,452
2017-01-13	$22.50	$22.50	$21.12	$21.49	$14.06	21,361
2017-01-12	$21.73	$21.73	$20.49	$21.03	$13.76	16,560
2017-01-11	$21.69	$21.93	$21.00	$21.58	$14.12	94,110
2017-01-10	$21.45	$22.48	$21.24	$21.73	$14.22	16,893
2017-01-09	$21.74	$22.66	$21.32	$21.45	$14.04	17,164
2017-01-06	$21.66	$21.97	$21.16	$21.27	$13.92	10,431
2017-01-05	$23.04	$23.04	$21.32	$21.58	$14.12	17,358
2017-01-04	$22.29	$22.87	$22.08	$22.43	$14.68	37,333
2017-01-03	$21.40	$22.86	$21.40	$22.35	$14.62	18,594
2016-12-30	$21.24	$21.87	$21.17	$21.39	$14.00	10,908
2016-12-29	$21.97	$22.45	$21.40	$21.54	$14.09	12,993
2016-12-28	$22.66	$22.66	$21.53	$21.74	$14.22	15,679
2016-12-27	$22.32	$22.93	$22.32	$22.47	$14.70	16,150
2016-12-23	$22.32	$22.65	$22.24	$22.54	$14.75	17,394
2016-12-22	$22.73	$22.77	$22.45	$22.50	$14.72	10,419
2016-12-21	$22.69	$23.00	$22.47	$22.75	$14.89	31,371
2016-12-20	$22.58	$22.73	$22.47	$22.66	$14.83	24,868
2016-12-19	$22.33	$22.75	$22.28	$22.31	$14.60	16,579
2016-12-16	$23.00	$23.18	$22.24	$22.56	$14.76	60,898
2016-12-15	$23.00	$23.58	$22.74	$23.04	$15.08	27,247
2016-12-14	$23.01	$23.33	$23.01	$23.14	$15.14	14,377
2016-12-13	$23.31	$23.33	$23.03	$23.20	$15.18	13,384
2016-12-12	$23.32	$23.77	$23.20	$23.51	$15.38	28,359
2016-12-09	$23.15	$23.86	$22.47	$23.69	$15.50	20,844
2016-12-08	$22.50	$23.00	$21.99	$22.91	$14.99	33,730
2016-12-07	$22.15	$22.75	$21.78	$22.56	$14.76	12,826
2016-12-06	$22.30	$22.35	$21.42	$21.68	$14.19	25,834
2016-12-05	$21.61	$22.48	$21.61	$22.17	$14.51	30,507
2016-12-02	$21.43	$21.64	$21.21	$21.31	$13.94	13,087
2016-12-01	$21.37	$22.21	$21.29	$21.46	$14.04	20,490
2016-11-30	$21.73	$22.06	$21.13	$21.38	$13.99	17,538
2016-11-29	$22.09	$22.40	$21.31	$21.53	$14.09	17,880
2016-11-28	$21.87	$22.44	$21.61	$22.06	$14.43	19,584
2016-11-25	$22.22	$22.32	$21.71	$22.09	$14.45	9,873
2016-11-23	$21.30	$22.23	$21.30	$22.12	$14.47	13,668
2016-11-22	$21.42	$22.00	$21.35	$21.85	$14.30	22,869
2016-11-21	$21.14	$21.67	$20.94	$21.42	$14.02	26,229
2016-11-18	$21.59	$21.59	$20.24	$21.21	$13.88	31,225
2016-11-17	$21.00	$21.61	$20.00	$21.44	$14.03	40,171
2016-11-16	$20.52	$21.00	$20.52	$20.98	$13.73	19,263
2016-11-15	$21.19	$21.19	$20.15	$20.87	$13.66	22,008
2016-11-14	$20.89	$21.38	$19.85	$21.14	$13.82	35,194
2016-11-11	$19.64	$20.73	$19.64	$20.71	$13.53	83,698
2016-11-10	$19.70	$19.94	$19.58	$19.65	$12.84	43,912
2016-11-09	$18.80	$19.70	$18.80	$19.49	$12.74	55,114
2016-11-08	$18.58	$18.90	$18.19	$18.84	$12.31	30,532
2016-11-07	$18.55	$18.74	$18.40	$18.68	$12.21	19,599
2016-11-04	$18.31	$18.62	$18.12	$18.14	$11.86	32,602
2016-11-03	$18.10	$18.53	$15.54	$18.10	$11.83	46,032
2016-11-02	$19.71	$19.71	$18.83	$18.84	$12.31	30,547
2016-11-01	$19.85	$19.85	$19.60	$19.65	$12.84	24,184
2016-10-31	$19.69	$19.84	$19.58	$19.78	$12.93	24,568
2016-10-28	$19.72	$19.92	$19.61	$19.68	$12.86	25,009
2016-10-27	$19.60	$19.70	$19.53	$19.68	$12.86	25,851
2016-10-26	$19.75	$19.93	$19.60	$19.62	$12.82	19,071
2016-10-25	$20.16	$20.19	$19.65	$19.76	$12.91	23,128
2016-10-24	$20.15	$20.48	$20.04	$20.22	$13.21	26,736
2016-10-21	$19.92	$20.27	$19.87	$20.09	$13.13	35,043
2016-10-20	$20.24	$20.43	$20.01	$20.18	$13.19	34,890
2016-10-19	$20.19	$20.58	$20.07	$20.40	$13.33	28,867
2016-10-18	$20.84	$20.84	$19.97	$20.22	$13.21	47,896
2016-10-17	$19.80	$21.25	$19.69	$20.60	$13.46	67,962
2016-10-14	$19.97	$20.17	$19.83	$20.00	$13.07	34,306
2016-10-13	$19.82	$19.92	$19.46	$19.82	$12.95	59,362
2016-10-12	$19.34	$20.00	$19.34	$19.94	$13.03	47,853
2016-10-11	$19.55	$19.68	$19.26	$19.61	$12.82	41,761
2016-10-10	$19.75	$19.83	$19.44	$19.73	$12.89	60,193
2016-10-07	$19.40	$19.74	$19.17	$19.47	$12.72	152,263
2016-10-06	$19.36	$19.64	$19.35	$19.44	$12.70	46,452
2016-10-05	$19.24	$19.51	$19.21	$19.44	$12.70	71,806
2016-10-04	$19.43	$19.62	$18.95	$19.06	$12.46	48,084
2016-10-03	$19.04	$19.63	$18.62	$19.46	$12.72	47,248
2016-09-30	$19.15	$19.16	$18.71	$18.91	$12.36	244,531
2016-09-29	$18.78	$19.01	$18.78	$18.97	$12.40	68,661
2016-09-28	$18.78	$19.08	$18.59	$18.93	$12.37	66,693
2016-09-27	$18.36	$18.82	$18.36	$18.64	$12.18	78,535
2016-09-26	$18.54	$18.67	$18.33	$18.44	$12.05	63,733
2016-09-23	$18.79	$18.98	$18.48	$18.68	$12.21	49,065
2016-09-22	$19.27	$19.27	$18.68	$18.90	$12.35	67,182
2016-09-21	$18.25	$19.13	$18.16	$19.05	$12.45	48,262
2016-09-20	$18.84	$18.86	$18.22	$18.25	$11.93	48,945
2016-09-19	$19.29	$19.48	$18.80	$18.92	$12.36	46,273
2016-09-16	$19.96	$19.99	$18.88	$19.02	$12.43	76,870
2016-09-15	$20.55	$20.74	$19.38	$19.76	$12.91	64,915
2016-09-14	$21.18	$21.38	$20.52	$20.55	$13.43	43,239
2016-09-13	$22.21	$22.34	$21.00	$21.05	$13.76	45,712
2016-09-12	$22.07	$22.51	$21.70	$22.48	$14.69	52,579
2016-09-09	$22.50	$22.64	$22.33	$22.40	$14.64	55,870
2016-09-08	$22.13	$22.50	$21.90	$22.45	$14.67	45,838
2016-09-07	$21.72	$22.46	$21.65	$22.28	$14.56	44,106
2016-09-06	$21.97	$22.14	$21.52	$21.74	$14.21	29,982
2016-09-02	$21.91	$22.14	$21.81	$21.96	$14.35	27,385
2016-09-01	$22.47	$22.48	$21.50	$21.86	$14.29	29,650
2016-08-31	$22.18	$22.82	$21.78	$22.53	$14.72	57,337
2016-08-30	$21.05	$23.26	$21.05	$22.17	$14.49	198,850
2016-08-29	$20.48	$20.95	$20.48	$20.91	$13.67	27,225
2016-08-26	$20.62	$20.75	$20.40	$20.65	$13.50	12,406
2016-08-25	$20.45	$20.75	$20.27	$20.69	$13.52	25,890
2016-08-24	$20.79	$21.15	$20.37	$20.45	$13.36	27,913
2016-08-23	$20.37	$21.09	$20.26	$20.91	$13.67	33,423
2016-08-22	$20.64	$20.64	$20.04	$20.33	$13.29	35,886
2016-08-19	$21.05	$21.13	$20.28	$20.81	$13.60	40,632
2016-08-18	$21.30	$21.61	$20.95	$21.06	$13.76	32,289
2016-08-17	$21.72	$21.80	$21.22	$21.55	$14.08	23,514
2016-08-16	$21.02	$22.01	$21.02	$21.63	$14.14	29,161
2016-08-15	$21.24	$22.61	$21.24	$22.59	$14.75	39,912
2016-08-12	$22.03	$22.10	$20.97	$21.38	$13.96	47,329
2016-08-11	$20.76	$22.08	$20.60	$21.94	$14.32	47,488
2016-08-10	$21.32	$21.32	$20.55	$20.73	$13.53	24,222
2016-08-09	$21.93	$22.06	$21.10	$21.25	$13.87	35,964
2016-08-08	$21.85	$22.10	$21.81	$21.85	$14.26	56,898
2016-08-05	$21.12	$22.00	$20.94	$21.87	$14.28	45,915
2016-08-04	$22.52	$22.52	$20.51	$20.79	$13.57	64,707
2016-08-03	$22.53	$22.53	$22.33	$22.50	$14.69	25,953
2016-08-02	$23.03	$23.03	$22.44	$22.46	$14.66	63,232
2016-08-01	$22.62	$23.00	$22.62	$23.00	$15.01	45,597
2016-07-29	$22.60	$22.77	$22.59	$22.62	$14.77	43,071
2016-07-28	$23.07	$23.30	$22.60	$22.60	$14.75	36,832
2016-07-27	$23.00	$23.47	$22.83	$23.37	$15.26	26,442
2016-07-26	$22.62	$23.14	$22.62	$22.85	$14.92	28,339
2016-07-25	$22.39	$23.52	$22.39	$22.64	$14.78	46,492
2016-07-22	$22.37	$22.85	$22.25	$22.75	$14.85	24,747
2016-07-21	$23.00	$23.42	$22.42	$22.47	$14.67	31,570
2016-07-20	$22.78	$23.52	$22.56	$23.34	$15.24	27,000
2016-07-19	$22.40	$22.93	$22.30	$22.70	$14.82	38,116
2016-07-18	$22.68	$22.93	$22.26	$22.40	$14.62	54,477
2016-07-15	$23.17	$23.19	$22.68	$22.83	$14.90	44,718
2016-07-14	$23.71	$23.71	$22.91	$23.01	$15.02	40,338
2016-07-13	$23.91	$24.00	$23.30	$23.34	$15.24	51,951
2016-07-12	$23.27	$23.85	$22.80	$23.74	$15.50	52,377
2016-07-11	$22.15	$23.33	$21.76	$23.13	$15.10	42,595
2016-07-08	$21.59	$22.11	$21.38	$22.05	$14.39	47,790
2016-07-07	$21.31	$21.77	$21.31	$21.40	$13.97	29,160
2016-07-06	$21.09	$21.65	$21.09	$21.39	$13.96	38,554
2016-07-05	$22.16	$22.16	$21.03	$21.28	$13.89	62,778
2016-07-01	$23.06	$23.32	$22.01	$22.26	$14.53	81,891
2016-06-30	$23.36	$23.79	$22.97	$23.26	$15.18	184,345
2016-06-29	$22.94	$23.56	$22.73	$23.42	$15.29	66,508
2016-06-28	$22.19	$22.88	$22.06	$22.54	$14.71	50,374
2016-06-27	$21.25	$22.19	$21.25	$21.88	$14.28	99,781
2016-06-24	$21.02	$21.44	$20.96	$21.25	$13.87	126,894
2016-06-23	$22.27	$22.78	$22.00	$22.16	$14.47	46,695
2016-06-22	$22.17	$22.24	$21.55	$21.89	$14.29	58,830
2016-06-21	$22.71	$22.71	$21.48	$22.24	$14.52	52,917
2016-06-20	$21.92	$22.92	$21.37	$22.66	$14.79	61,575
2016-06-17	$22.16	$22.16	$21.53	$21.59	$14.09	95,871
2016-06-16	$21.62	$22.30	$21.41	$22.09	$14.42	49,210
2016-06-15	$22.44	$22.72	$21.94	$21.95	$14.33	56,323
2016-06-14	$22.16	$22.53	$21.93	$22.36	$14.60	32,176
2016-06-13	$22.82	$22.82	$21.94	$22.26	$14.53	51,780
2016-06-10	$22.69	$23.28	$22.53	$22.98	$15.00	58,416
2016-06-09	$23.46	$23.77	$22.63	$23.17	$15.13	41,772
2016-06-08	$23.82	$23.91	$23.06	$23.59	$15.40	66,910
2016-06-07	$24.02	$24.28	$23.61	$23.67	$15.45	63,979
2016-06-06	$22.99	$24.43	$22.84	$24.12	$15.75	71,023
2016-06-03	$23.54	$23.57	$22.87	$22.90	$14.95	76,081
2016-06-02	$22.90	$23.66	$22.90	$23.64	$15.43	57,786
2016-06-01	$22.51	$23.07	$22.38	$22.78	$14.87	75,586
2016-05-31	$22.28	$22.89	$22.01	$22.78	$14.87	95,686
2016-05-27	$22.20	$22.52	$21.92	$22.29	$14.55	31,593
2016-05-26	$22.09	$22.55	$21.95	$22.30	$14.56	55,371
2016-05-25	$22.54	$22.54	$21.72	$21.92	$14.31	58,035
2016-05-24	$22.03	$22.97	$21.35	$22.44	$14.65	71,316
2016-05-23	$21.58	$22.20	$21.50	$22.01	$14.37	59,916
2016-05-20	$21.15	$21.76	$21.10	$21.55	$14.07	48,678
2016-05-19	$21.72	$21.72	$20.45	$20.96	$13.68	81,654
2016-05-18	$22.25	$22.40	$21.82	$22.00	$14.36	84,555
2016-05-17	$22.35	$22.62	$22.15	$22.27	$14.54	117,894
2016-05-16	$22.36	$22.81	$21.13	$22.37	$14.59	52,209
2016-05-13	$22.83	$23.38	$21.73	$22.22	$14.49	65,611
2016-05-12	$23.19	$23.21	$21.10	$23.07	$15.04	119,404
2016-05-11	$22.43	$23.33	$21.38	$23.10	$15.06	124,219
2016-05-10	$22.36	$22.74	$21.93	$22.53	$14.69	75,660
2016-05-09	$22.75	$23.17	$21.91	$22.75	$14.83	70,215
2016-05-06	$22.67	$23.15	$22.20	$22.70	$14.80	75,381
2016-05-05	$22.19	$24.60	$22.01	$22.79	$14.86	332,724
2016-05-04	$21.08	$21.81	$20.95	$21.39	$13.95	99,759
2016-05-03	$21.98	$22.00	$21.00	$21.17	$13.80	90,613
2016-05-02	$21.50	$22.53	$21.38	$22.22	$14.49	93,207
2016-04-29	$21.25	$21.67	$21.00	$21.55	$14.05	93,868
2016-04-28	$21.00	$21.33	$21.00	$21.20	$13.82	64,795
2016-04-27	$21.23	$21.25	$20.97	$21.16	$13.80	53,388
2016-04-26	$20.95	$21.19	$20.58	$21.01	$13.70	67,825
2016-04-25	$21.00	$21.29	$20.62	$20.95	$13.66	150,546
2016-04-22	$19.65	$21.34	$19.52	$21.13	$13.78	145,597
2016-04-21	$18.68	$19.86	$18.41	$19.68	$12.83	132,313
2016-04-20	$17.88	$18.35	$17.75	$18.10	$11.80	57,217
2016-04-19	$18.01	$18.01	$17.52	$17.94	$11.70	29,958
2016-04-18	$17.94	$18.03	$17.40	$17.85	$11.64	66,396
2016-04-15	$18.38	$18.40	$17.99	$18.06	$11.78	27,382
2016-04-14	$18.78	$18.93	$18.36	$18.50	$12.06	41,131
2016-04-13	$18.25	$18.94	$18.12	$18.75	$12.23	52,810
2016-04-12	$17.71	$18.30	$17.71	$18.19	$11.86	43,863
2016-04-11	$17.33	$18.11	$17.30	$17.74	$11.57	123,771
2016-04-08	$17.23	$17.35	$16.85	$17.25	$11.25	82,771
2016-04-07	$17.47	$17.52	$16.90	$17.02	$11.10	50,548
2016-04-06	$17.55	$17.70	$17.24	$17.63	$11.50	60,639
2016-04-05	$17.71	$17.85	$17.35	$17.54	$11.44	95,479
2016-04-04	$18.64	$18.70	$17.76	$17.96	$11.71	96,873
2016-04-01	$17.70	$18.77	$17.70	$18.77	$12.24	100,977
2016-03-31	$17.70	$18.03	$16.84	$18.00	$11.74	242,458
2016-03-30	$17.98	$17.98	$16.95	$17.02	$11.10	173,361
2016-03-29	$17.03	$18.19	$16.92	$17.92	$11.68	143,683
2016-03-28	$17.31	$17.44	$16.84	$17.07	$11.13	142,146
2016-03-24	$17.20	$17.65	$17.07	$17.48	$11.40	54,681
2016-03-23	$17.55	$17.60	$17.06	$17.27	$11.26	124,312
2016-03-22	$18.07	$18.61	$17.53	$17.63	$11.50	136,072
2016-03-21	$18.21	$18.68	$18.04	$18.12	$11.82	131,400
2016-03-18	$17.99	$18.58	$17.87	$18.39	$11.99	107,187
2016-03-17	$17.56	$17.98	$16.96	$17.86	$11.65	83,061
2016-03-16	$16.92	$17.82	$16.80	$17.52	$11.42	109,759
2016-03-15	$17.63	$17.66	$16.51	$16.88	$11.01	130,110
2016-03-14	$18.64	$18.64	$17.55	$17.83	$11.63	109,993
2016-03-11	$17.52	$19.21	$17.36	$18.75	$12.21	110,542
2016-03-10	$17.50	$17.50	$15.49	$17.31	$11.27	470,925
2016-03-09	$20.25	$20.69	$19.25	$20.44	$13.31	117,634
2016-03-08	$21.49	$21.61	$20.12	$20.17	$13.13	149,695
2016-03-07	$20.92	$21.93	$20.92	$21.60	$14.06	52,008
2016-03-04	$20.73	$21.31	$20.46	$20.98	$13.66	89,943
2016-03-03	$19.89	$20.90	$19.84	$20.73	$13.50	67,287
2016-03-02	$19.24	$19.94	$19.00	$19.81	$12.90	47,208
2016-03-01	$18.69	$19.49	$18.54	$19.18	$12.49	83,470
2016-02-29	$18.68	$18.93	$18.22	$18.46	$12.02	50,845
2016-02-26	$18.62	$19.12	$18.48	$18.75	$12.21	75,460
2016-02-25	$18.89	$18.89	$18.22	$18.37	$11.96	32,410
2016-02-24	$17.99	$18.95	$17.77	$18.70	$12.18	102,340
2016-02-23	$18.35	$18.67	$18.06	$18.15	$11.82	132,294
2016-02-22	$18.40	$18.82	$17.96	$18.43	$12.00	135,915
2016-02-19	$17.93	$18.37	$17.62	$18.26	$11.89	92,310
2016-02-18	$17.70	$18.17	$17.41	$18.08	$11.77	144,046
2016-02-17	$17.21	$17.74	$17.10	$17.71	$11.53	80,160
2016-02-16	$17.27	$17.45	$16.88	$16.97	$11.05	131,646
2016-02-12	$16.77	$17.10	$16.39	$16.88	$10.99	79,155
2016-02-11	$16.21	$16.60	$16.02	$16.54	$10.77	90,904
2016-02-10	$16.66	$17.16	$16.17	$16.62	$10.82	87,396
2016-02-09	$15.62	$16.64	$15.46	$16.43	$10.70	86,466
2016-02-08	$17.03	$17.24	$15.63	$15.89	$10.35	235,678
2016-02-05	$17.68	$17.84	$17.00	$17.05	$11.10	114,582
2016-02-04	$17.17	$18.33	$17.17	$17.93	$11.67	82,428
2016-02-03	$17.50	$17.67	$16.66	$17.18	$11.19	122,203
2016-02-02	$18.14	$18.33	$17.06	$17.24	$11.23	105,466
2016-02-01	$19.38	$19.48	$18.25	$18.42	$11.99	165,156
2016-01-29	$19.43	$20.34	$19.43	$19.54	$12.72	107,853
2016-01-28	$19.85	$20.09	$18.80	$19.27	$12.55	173,169
2016-01-27	$19.71	$20.40	$19.23	$19.59	$12.76	91,951
2016-01-26	$19.39	$20.75	$19.26	$19.76	$12.87	191,193
2016-01-25	$19.25	$19.74	$19.19	$19.26	$12.54	139,075
2016-01-22	$19.47	$19.50	$18.90	$19.34	$12.59	138,114
2016-01-21	$19.63	$20.13	$18.93	$18.98	$12.36	121,252
2016-01-20	$18.14	$20.22	$17.76	$19.70	$12.83	186,015
2016-01-19	$20.11	$20.11	$17.99	$18.54	$12.07	126,172
2016-01-15	$19.62	$20.13	$18.78	$19.68	$12.81	246,183
2016-01-14	$19.30	$20.73	$18.64	$20.39	$13.28	149,941
2016-01-13	$20.31	$20.35	$19.02	$19.23	$12.52	233,511
2016-01-12	$20.23	$20.89	$19.41	$20.16	$13.13	152,406
2016-01-11	$21.39	$21.39	$19.57	$19.97	$13.00	200,535
2016-01-08	$22.08	$22.79	$21.07	$21.15	$13.77	155,017
2016-01-07	$23.47	$23.78	$21.72	$21.95	$14.29	323,968
2016-01-06	$24.15	$24.44	$23.51	$23.99	$15.62	293,710
2016-01-05	$24.95	$25.00	$24.28	$24.56	$15.99	387,673
2016-01-04	$25.66	$25.93	$24.29	$24.97	$16.26	296,934
2015-12-31	$26.76	$27.21	$25.99	$26.18	$17.05	716,002
2015-12-30	$26.10	$27.43	$26.00	$27.09	$17.64	147,376
2015-12-29	$26.14	$26.79	$25.47	$26.25	$17.09	120,526
2015-12-28	$27.00	$27.00	$25.14	$25.83	$16.82	285,438
2015-12-24	$22.10	$27.70	$21.59	$27.27	$17.76	340,764
2015-12-23	$21.53	$21.63	$21.25	$21.51	$14.01	98,767
2015-12-22	$21.87	$21.87	$20.92	$21.44	$13.96	161,785
2015-12-21	$21.65	$22.02	$21.09	$21.75	$14.16	132,576
2015-12-18	$22.07	$22.40	$21.37	$21.52	$14.01	145,998
2015-12-17	$20.22	$22.10	$20.00	$22.07	$14.37	143,383
2015-12-16	$19.80	$20.27	$19.63	$20.20	$13.15	111,423
2015-12-15	$20.08	$20.32	$19.58	$19.72	$12.84	153,214
2015-12-14	$20.00	$20.04	$19.48	$19.90	$12.96	137,770
2015-12-11	$20.16	$20.61	$19.91	$20.03	$13.04	181,180
2015-12-10	$20.41	$20.76	$20.09	$20.54	$13.37	62,400
2015-12-09	$20.59	$21.18	$20.13	$20.57	$13.39	116,571
2015-12-08	$20.90	$21.77	$20.26	$20.50	$13.35	183,274
2015-12-07	$21.32	$21.40	$20.39	$21.23	$13.82	100,291
2015-12-04	$21.18	$21.66	$19.49	$21.54	$14.03	291,004
2015-12-03	$22.82	$22.82	$21.20	$21.27	$13.85	293,373
2015-12-02	$22.76	$23.61	$21.91	$22.61	$14.72	62,437
2015-12-01	$23.96	$24.14	$22.59	$22.91	$14.92	274,968
2015-11-30	$23.20	$24.19	$23.09	$23.88	$15.55	94,782
2015-11-27	$23.30	$23.30	$22.74	$23.17	$15.09	29,149
2015-11-25	$22.80	$23.21	$22.38	$23.13	$15.06	59,160
2015-11-24	$21.28	$23.02	$21.28	$22.91	$14.92	101,835
2015-11-23	$20.82	$21.47	$20.64	$21.30	$13.87	71,733
2015-11-20	$20.59	$20.91	$20.47	$20.73	$13.50	101,467
2015-11-19	$20.90	$20.90	$20.03	$20.50	$13.35	101,757
2015-11-18	$20.25	$20.96	$20.20	$20.90	$13.61	64,756
2015-11-17	$20.28	$20.82	$19.75	$20.13	$13.11	164,061
2015-11-16	$19.98	$20.47	$19.24	$20.30	$13.22	96,996
2015-11-13	$20.22	$20.50	$19.80	$20.05	$13.04	199,603
2015-11-12	$20.33	$20.75	$19.84	$20.39	$13.26	321,081
2015-11-11	$20.92	$21.00	$20.15	$20.59	$13.39	176,377
2015-11-10	$20.75	$21.23	$20.30	$20.86	$13.57	170,449
2015-11-09	$20.52	$21.01	$20.40	$20.89	$13.59	254,394
2015-11-06	$19.70	$20.74	$19.13	$20.52	$13.34	235,143
2015-11-05	$19.60	$20.95	$19.38	$19.60	$12.75	166,273
2015-11-04	$20.10	$20.38	$19.27	$19.49	$12.67	139,627
2015-11-03	$19.98	$20.37	$19.85	$20.03	$13.03	74,274
2015-11-02	$19.38	$20.09	$19.38	$19.96	$12.98	227,065
2015-10-30	$20.39	$20.65	$18.60	$19.29	$12.55	206,677
2015-10-29	$20.60	$21.44	$20.05	$20.38	$13.25	68,356
2015-10-28	$19.51	$20.98	$19.51	$20.76	$13.50	162,405
2015-10-27	$23.09	$23.09	$19.33	$19.54	$12.71	203,892
2015-10-26	$22.58	$22.58	$21.05	$21.61	$14.05	123,676
2015-10-23	$22.77	$22.96	$22.19	$22.55	$14.67	199,972
2015-10-22	$21.27	$22.53	$21.27	$22.32	$14.52	149,734
2015-10-21	$21.43	$22.10	$20.92	$21.17	$13.77	180,730
2015-10-20	$20.19	$21.70	$19.88	$21.29	$13.85	110,271
2015-10-19	$20.03	$20.50	$19.85	$20.14	$13.10	55,786
2015-10-16	$21.23	$21.47	$19.83	$20.22	$13.15	110,265
2015-10-15	$20.23	$21.30	$20.00	$21.28	$13.84	85,456
2015-10-14	$20.33	$20.92	$19.89	$20.24	$13.16	153,778
2015-10-13	$19.57	$20.97	$19.57	$20.26	$13.18	63,298
2015-10-12	$21.00	$21.00	$19.68	$19.79	$12.87	150,738
2015-10-09	$21.88	$21.88	$20.65	$20.94	$13.62	122,785
2015-10-08	$20.42	$21.89	$20.02	$21.66	$14.09	123,555
2015-10-07	$19.75	$20.77	$19.37	$20.44	$13.29	248,911
2015-10-06	$19.68	$19.78	$18.92	$19.62	$12.76	197,214
2015-10-05	$18.63	$19.79	$18.63	$19.76	$12.85	110,082
2015-10-02	$17.45	$18.50	$17.31	$18.47	$12.01	107,947
2015-10-01	$17.83	$17.91	$17.20	$17.74	$11.54	134,533
2015-09-30	$16.92	$18.05	$16.86	$17.77	$11.56	168,166
2015-09-29	$16.79	$17.10	$16.41	$16.71	$10.87	149,631
2015-09-28	$17.62	$17.75	$16.43	$16.71	$10.87	208,873
2015-09-25	$18.17	$18.43	$17.49	$17.73	$11.53	279,115
2015-09-24	$17.99	$18.17	$17.38	$17.95	$11.67	278,221
2015-09-23	$18.83	$19.03	$17.87	$18.21	$11.84	314,565
2015-09-22	$18.04	$19.06	$17.74	$18.79	$12.22	215,425
2015-09-21	$18.77	$19.18	$17.90	$18.37	$11.95	254,583
2015-09-18	$20.15	$20.52	$18.56	$18.73	$12.18	273,249
2015-09-17	$19.44	$20.90	$19.32	$20.52	$13.34	313,089
2015-09-16	$18.48	$19.55	$18.25	$19.53	$12.70	236,791
2015-09-15	$18.06	$18.70	$18.00	$18.44	$11.99	204,597
2015-09-14	$18.69	$18.83	$17.80	$18.07	$11.75	331,827
2015-09-11	$18.80	$19.34	$18.27	$18.61	$12.10	377,281
2015-09-10	$19.66	$20.13	$18.79	$18.97	$12.34	208,741
2015-09-09	$18.24	$19.79	$17.88	$19.73	$12.83	276,063
2015-09-08	$17.88	$18.27	$17.21	$18.02	$11.72	325,323

Allied Motion Technologies Inc (AMOT) News Headlines

Recent Allied Motion Technologies Inc (AMOT) News

Similar Companies to Allied Motion Technologies Inc (AMOT) in the Electronic Components Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Jabil Inc	JBL	Electronic Components	Technology	100,000
TE Connectivity Ltd	TEL	Electronic Components	Technology	70,000
Amphenol Corp - Class A	APH	Electronic Components	Technology	38,000
Corning Inc	GLW	Electronic Components	Technology	38,000
Sanmina Corp	SANM	Electronic Components	Technology	35,000
Benchmark Electronics Inc	BHE	Electronic Components	Technology	15,000
Atotech Ltd	ATC	Electronic Components	Technology	14,000
Littelfuse Inc	LFUS	Electronic Components	Technology	11,800
Fabrinet	FN	Electronic Components	Technology	10,400
Plexus Corp	PLXS	Electronic Components	Technology	10,300

Allied Motion Technologies Inc (AMOT) Exchange: NASDAQ