Circor International Inc (CIR) Stock

Data as of May 10, 2024

$56.00 ($0.00) 0.00%

Circor International Inc - Daily Information

Click for more stock information on Circor International Inc.

Daily Information	Data
Date	May 10, 2024
Open	$56.00
Previous Close	$56.00
High	$56.00
Low	$56.00
Adjusted Open	$56.00
Previous Adjusted Close	$56.00
Adjusted High	$56.00
Adjusted Low	$56.00

About Circor International Inc (CIR)

Circor International Inc. is a Virginia corporation incorporated in 1975 and headquartered in Burlington, MA. Circor Internationalâs subsidiaries design, manufacture, and market a comprehensive range of products that control the flow of liquids and gases for the Aerospace, Energy and Industrial markets. With a global presence in more than 20 countries, Circor has grown steadily since its inception to become a leader in flow control products and services in key markets. Its brands include Wallace & Tiernan and Fairchild Controls, among others.

Invest in Circor International Inc (CIR)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

Historical Stock Data for Circor International Inc (CIR)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-10-18	$56.00	$56.00	$56.00	$56.00	$56.00	0
2023-10-17	$55.98	$56.00	$55.97	$56.00	$56.00	3,161,722
2023-10-16	$53.13	$53.37	$53.00	$53.25	$53.25	397,034
2023-10-13	$55.02	$55.25	$52.31	$52.86	$52.86	2,093,840
2023-10-12	$55.00	$55.03	$54.87	$55.01	$55.01	331,725
2023-10-11	$54.94	$55.11	$54.75	$54.89	$54.89	278,015
2023-10-10	$54.50	$54.84	$54.50	$54.76	$54.76	635,685
2023-10-09	$54.50	$54.91	$54.49	$54.67	$54.67	440,031
2023-10-06	$55.34	$55.41	$54.07	$54.57	$54.57	1,911,257
2023-10-05	$55.63	$55.72	$55.35	$55.38	$55.38	531,686
2023-10-04	$55.74	$55.74	$55.57	$55.59	$55.59	360,282
2023-10-03	$55.75	$55.77	$55.72	$55.72	$55.72	285,922
2023-10-02	$55.74	$55.81	$55.73	$55.75	$55.75	312,427
2023-09-29	$55.75	$55.80	$55.73	$55.75	$55.75	361,599
2023-09-28	$55.76	$55.86	$55.73	$55.77	$55.77	336,459
2023-09-27	$55.76	$55.78	$55.70	$55.76	$55.76	522,128
2023-09-26	$55.72	$55.77	$55.70	$55.70	$55.70	264,790
2023-09-25	$55.71	$55.84	$55.71	$55.73	$55.73	148,106
2023-09-22	$55.71	$55.81	$55.70	$55.74	$55.74	208,677
2023-09-21	$55.70	$55.77	$55.69	$55.70	$55.70	172,972
2023-09-20	$55.79	$55.81	$55.70	$55.74	$55.74	206,715
2023-09-19	$55.80	$55.85	$55.71	$55.71	$55.71	159,097
2023-09-18	$55.74	$55.85	$55.70	$55.71	$55.71	219,253
2023-09-15	$55.76	$55.80	$55.66	$55.78	$55.78	837,034
2023-09-14	$55.71	$55.83	$55.59	$55.75	$55.75	302,719
2023-09-13	$55.58	$55.76	$55.56	$55.71	$55.71	271,471
2023-09-12	$55.58	$55.65	$55.55	$55.58	$55.58	411,761
2023-09-11	$55.64	$55.64	$55.58	$55.58	$55.58	212,183
2023-09-08	$55.61	$55.65	$55.56	$55.63	$55.63	329,115
2023-09-07	$55.56	$55.61	$55.55	$55.58	$55.58	366,560
2023-09-06	$55.60	$55.64	$55.58	$55.58	$55.58	647,448
2023-09-05	$55.55	$55.62	$55.51	$55.61	$55.61	538,468
2023-09-01	$55.70	$55.73	$55.56	$55.58	$55.58	234,678
2023-08-31	$55.56	$55.69	$55.56	$55.69	$55.69	297,662
2023-08-30	$55.57	$55.62	$55.51	$55.60	$55.60	499,343
2023-08-29	$55.56	$55.59	$55.50	$55.50	$55.50	618,792
2023-08-28	$55.63	$55.65	$55.57	$55.57	$55.57	408,760
2023-08-25	$55.60	$55.65	$55.57	$55.58	$55.58	214,640
2023-08-24	$55.65	$55.66	$55.58	$55.61	$55.61	245,062
2023-08-23	$55.69	$55.69	$55.61	$55.62	$55.62	143,751
2023-08-22	$55.78	$55.81	$55.60	$55.61	$55.61	226,833
2023-08-21	$55.63	$55.79	$55.63	$55.72	$55.72	159,858
2023-08-18	$55.65	$55.71	$55.60	$55.63	$55.63	177,180
2023-08-17	$55.70	$55.76	$55.64	$55.67	$55.67	284,566
2023-08-16	$55.70	$55.75	$55.61	$55.61	$55.61	186,248
2023-08-15	$55.75	$55.76	$55.68	$55.68	$55.68	182,824
2023-08-14	$55.73	$55.78	$55.70	$55.76	$55.76	160,366
2023-08-11	$55.83	$55.86	$55.71	$55.73	$55.73	196,801
2023-08-10	$55.77	$55.84	$55.76	$55.82	$55.82	164,519
2023-08-09	$55.79	$55.84	$55.75	$55.81	$55.81	205,310
2023-08-08	$55.70	$55.89	$55.67	$55.85	$55.85	384,594
2023-08-07	$55.75	$55.81	$55.66	$55.76	$55.76	141,591
2023-08-04	$55.90	$55.90	$55.60	$55.60	$55.60	184,987
2023-08-03	$55.90	$55.93	$55.80	$55.80	$55.80	92,867
2023-08-02	$55.86	$55.98	$55.78	$55.94	$55.94	146,479
2023-08-01	$55.69	$56.00	$55.61	$56.00	$56.00	486,896
2023-07-31	$55.69	$55.77	$55.62	$55.70	$55.70	106,712
2023-07-28	$55.67	$55.76	$55.60	$55.60	$55.60	145,325
2023-07-27	$55.81	$55.84	$55.56	$55.60	$55.60	256,559
2023-07-26	$55.73	$55.85	$55.70	$55.80	$55.80	192,473
2023-07-25	$55.90	$55.90	$55.71	$55.73	$55.73	222,885
2023-07-24	$55.92	$56.04	$55.84	$55.85	$55.85	221,065
2023-07-21	$55.96	$56.00	$55.86	$55.92	$55.92	169,581
2023-07-20	$55.92	$56.03	$55.91	$55.92	$55.92	158,976
2023-07-19	$56.00	$56.10	$55.94	$55.97	$55.97	217,505
2023-07-18	$56.00	$56.14	$55.94	$56.00	$56.00	235,809
2023-07-17	$56.01	$56.02	$55.66	$56.01	$56.01	378,188
2023-07-14	$56.11	$56.15	$56.02	$56.03	$56.03	207,092
2023-07-13	$56.06	$56.19	$56.02	$56.10	$56.10	237,820
2023-07-12	$56.14	$56.19	$56.02	$56.10	$56.10	307,219
2023-07-11	$56.03	$56.27	$55.93	$56.06	$56.06	338,283
2023-07-10	$56.12	$56.30	$56.00	$56.00	$56.00	228,536
2023-07-07	$56.10	$56.40	$56.08	$56.13	$56.13	322,832
2023-07-06	$56.10	$56.29	$56.00	$56.13	$56.13	338,185
2023-07-05	$56.06	$56.19	$55.98	$56.17	$56.17	372,532
2023-07-03	$56.25	$56.40	$56.00	$56.10	$56.10	292,799
2023-06-30	$56.25	$56.48	$56.20	$56.45	$56.45	1,489,203
2023-06-29	$53.50	$53.91	$52.99	$53.80	$53.80	639,755
2023-06-28	$54.78	$54.94	$53.42	$53.68	$53.68	2,860,180
2023-06-27	$51.60	$52.03	$51.45	$51.49	$51.49	2,236,750
2023-06-26	$47.86	$47.98	$47.86	$47.92	$47.92	261,073
2023-06-23	$47.85	$47.98	$47.83	$47.94	$47.94	702,408
2023-06-22	$47.85	$47.93	$47.83	$47.90	$47.90	328,394
2023-06-21	$47.86	$48.00	$47.83	$47.93	$47.93	342,923
2023-06-20	$47.72	$47.92	$47.70	$47.87	$47.87	409,438
2023-06-16	$47.79	$47.82	$47.66	$47.70	$47.70	983,522
2023-06-15	$47.76	$47.83	$47.76	$47.79	$47.79	379,256
2023-06-14	$47.75	$47.80	$47.75	$47.76	$47.76	441,253
2023-06-13	$47.75	$47.79	$47.70	$47.71	$47.71	689,297
2023-06-12	$47.75	$47.81	$47.68	$47.74	$47.74	912,758
2023-06-09	$47.75	$47.80	$47.73	$47.75	$47.75	510,204
2023-06-08	$47.75	$47.91	$47.63	$47.73	$47.73	793,284
2023-06-07	$47.76	$47.87	$47.65	$47.66	$47.66	1,088,055
2023-06-06	$47.77	$48.13	$47.69	$47.75	$47.75	1,125,633
2023-06-05	$47.51	$47.88	$47.40	$47.84	$47.84	3,118,194
2023-06-02	$29.72	$31.96	$29.63	$31.67	$31.67	196,952
2023-06-01	$28.98	$29.36	$28.56	$29.20	$29.20	114,078
2023-05-31	$29.63	$29.63	$28.54	$28.98	$28.98	177,366
2023-05-30	$30.08	$30.30	$29.44	$29.83	$29.83	114,702
2023-05-26	$29.14	$30.18	$28.98	$29.99	$29.99	74,405
2023-05-25	$28.90	$29.27	$28.77	$29.20	$29.20	101,238
2023-05-24	$29.22	$29.34	$28.58	$29.02	$29.02	101,290
2023-05-23	$30.58	$30.76	$29.33	$29.43	$29.43	155,109
2023-05-22	$30.24	$30.74	$29.80	$30.67	$30.67	90,907
2023-05-19	$30.32	$30.32	$29.52	$30.06	$30.06	95,385
2023-05-18	$29.46	$30.05	$29.45	$29.92	$29.92	64,576
2023-05-17	$29.53	$29.86	$29.00	$29.50	$29.50	125,187
2023-05-16	$30.34	$30.40	$28.98	$29.09	$29.09	118,467
2023-05-15	$30.80	$31.65	$30.34	$30.52	$30.52	154,134
2023-05-12	$29.90	$30.75	$29.73	$30.39	$30.39	243,442
2023-05-11	$29.14	$30.62	$27.90	$29.54	$29.54	397,646
2023-05-10	$27.37	$27.41	$26.47	$26.86	$26.86	96,916
2023-05-09	$26.76	$27.22	$26.55	$26.81	$26.81	86,753
2023-05-08	$27.39	$27.82	$26.68	$26.91	$26.91	88,481
2023-05-05	$26.83	$27.42	$26.71	$27.25	$27.25	156,473
2023-05-04	$26.79	$26.79	$25.99	$26.27	$26.27	153,091
2023-05-03	$27.38	$28.08	$26.81	$26.92	$26.92	173,153
2023-05-02	$27.52	$27.53	$26.75	$27.23	$27.23	132,060
2023-05-01	$27.82	$28.19	$27.28	$27.47	$27.47	112,568
2023-04-28	$27.83	$28.49	$27.58	$27.84	$27.84	127,860
2023-04-27	$26.90	$28.19	$26.85	$28.13	$28.13	103,025
2023-04-26	$26.35	$26.70	$25.88	$26.55	$26.55	196,738
2023-04-25	$27.09	$27.23	$26.49	$26.59	$26.59	109,315
2023-04-24	$27.36	$27.87	$27.23	$27.40	$27.40	96,357
2023-04-21	$28.01	$28.01	$27.31	$27.57	$27.57	112,626
2023-04-20	$28.00	$28.26	$27.65	$27.94	$27.94	55,941
2023-04-19	$28.45	$28.67	$27.97	$28.30	$28.30	101,809
2023-04-18	$29.49	$29.54	$28.47	$28.51	$28.51	70,919
2023-04-17	$28.61	$29.38	$28.60	$29.34	$29.34	136,272
2023-04-14	$29.36	$29.81	$28.50	$28.65	$28.65	86,506
2023-04-13	$30.13	$30.13	$29.34	$29.41	$29.41	104,813
2023-04-12	$30.30	$30.38	$29.69	$29.90	$29.90	127,401
2023-04-11	$29.86	$30.49	$29.73	$29.94	$29.94	54,597
2023-04-10	$29.34	$29.92	$29.34	$29.70	$29.70	89,707
2023-04-06	$30.05	$30.05	$29.43	$29.47	$29.47	58,864
2023-04-05	$30.55	$30.55	$29.98	$30.05	$30.05	90,597
2023-04-04	$31.86	$31.90	$30.55	$30.86	$30.86	94,683
2023-04-03	$31.19	$31.66	$30.95	$31.60	$31.60	85,554
2023-03-31	$31.25	$31.51	$30.84	$31.12	$31.12	163,954
2023-03-30	$31.66	$31.78	$30.86	$31.16	$31.16	85,262
2023-03-29	$31.57	$31.70	$31.15	$31.32	$31.32	112,162
2023-03-28	$30.52	$31.41	$30.52	$31.27	$31.27	86,161
2023-03-27	$30.29	$30.82	$29.86	$30.66	$30.66	81,915
2023-03-24	$29.04	$29.95	$28.71	$29.85	$29.85	79,342
2023-03-23	$29.13	$29.94	$29.00	$29.48	$29.48	105,366
2023-03-22	$29.71	$30.34	$28.87	$28.89	$28.89	132,731
2023-03-21	$29.85	$30.58	$29.26	$29.67	$29.67	164,112
2023-03-20	$29.47	$29.65	$28.87	$29.12	$29.12	138,254
2023-03-17	$30.32	$30.46	$28.89	$29.43	$29.43	411,560
2023-03-16	$27.31	$32.02	$27.24	$30.91	$30.91	373,575
2023-03-15	$29.15	$29.15	$25.80	$26.73	$26.73	245,570
2023-03-14	$25.25	$26.53	$25.25	$25.61	$25.61	212,591
2023-03-13	$25.44	$25.72	$24.51	$24.55	$24.55	152,749
2023-03-10	$27.60	$27.60	$25.91	$26.09	$26.09	66,544
2023-03-09	$28.44	$28.64	$27.62	$27.77	$27.77	54,711
2023-03-08	$28.24	$28.44	$28.12	$28.43	$28.43	44,648
2023-03-07	$28.31	$28.53	$27.75	$28.18	$28.18	44,429
2023-03-06	$29.37	$29.37	$27.90	$28.32	$28.32	143,414
2023-03-03	$29.12	$29.60	$28.67	$29.49	$29.49	103,076
2023-03-02	$28.70	$29.19	$28.36	$29.03	$29.03	78,585
2023-03-01	$29.25	$29.43	$28.31	$28.96	$28.96	119,469
2023-02-28	$29.01	$29.77	$28.93	$29.27	$29.27	117,685
2023-02-27	$28.67	$29.35	$28.53	$29.04	$29.04	95,706
2023-02-24	$28.31	$28.65	$27.94	$28.30	$28.30	99,459
2023-02-23	$27.14	$28.88	$26.78	$28.78	$28.78	203,817
2023-02-22	$26.02	$27.09	$26.02	$26.56	$26.56	87,951
2023-02-21	$26.24	$26.34	$25.64	$25.99	$25.99	131,302
2023-02-17	$26.89	$26.96	$26.57	$26.75	$26.75	104,311
2023-02-16	$26.74	$27.00	$26.32	$26.81	$26.81	80,577
2023-02-15	$26.89	$27.61	$26.89	$27.23	$27.23	64,110
2023-02-14	$26.57	$27.66	$26.57	$27.22	$27.22	90,609
2023-02-13	$26.95	$27.34	$26.78	$27.13	$27.13	79,426
2023-02-10	$26.66	$27.53	$26.53	$26.84	$26.84	87,538
2023-02-09	$27.50	$27.67	$26.79	$26.83	$26.83	76,189
2023-02-08	$27.32	$27.61	$26.75	$27.14	$27.14	59,333
2023-02-07	$27.00	$28.05	$26.94	$27.43	$27.43	215,330
2023-02-06	$27.42	$27.52	$26.57	$26.68	$26.68	54,223
2023-02-03	$27.03	$27.80	$26.91	$27.65	$27.65	92,490
2023-02-02	$27.68	$28.01	$26.52	$27.52	$27.52	143,422
2023-02-01	$27.62	$28.11	$27.01	$27.46	$27.46	112,155
2023-01-31	$25.82	$27.69	$25.82	$27.65	$27.65	237,965
2023-01-30	$25.75	$26.02	$25.39	$25.67	$25.67	60,717
2023-01-27	$25.36	$26.46	$25.18	$26.01	$26.01	118,086
2023-01-26	$25.68	$25.92	$24.96	$25.29	$25.29	93,063
2023-01-25	$25.47	$25.99	$25.26	$25.59	$25.59	80,230
2023-01-24	$25.55	$26.29	$25.51	$25.83	$25.83	93,633
2023-01-23	$24.88	$25.99	$24.72	$25.94	$25.94	76,562
2023-01-20	$25.58	$25.65	$24.78	$24.82	$24.82	92,733
2023-01-19	$25.25	$25.41	$24.64	$25.27	$25.27	60,854
2023-01-18	$26.13	$26.57	$25.43	$25.65	$25.65	71,904
2023-01-17	$26.16	$26.55	$25.99	$26.06	$26.06	59,177
2023-01-13	$25.82	$26.40	$25.82	$26.37	$26.37	44,192
2023-01-12	$25.76	$26.16	$25.53	$26.04	$26.04	45,204
2023-01-11	$25.88	$25.95	$25.02	$25.53	$25.53	73,280
2023-01-10	$24.57	$25.74	$24.53	$25.68	$25.68	60,296
2023-01-09	$24.49	$25.70	$24.44	$24.75	$24.75	61,412
2023-01-06	$23.98	$24.29	$23.56	$24.23	$24.23	140,769
2023-01-05	$23.76	$23.82	$23.05	$23.59	$23.59	92,883
2023-01-04	$23.90	$24.50	$23.55	$23.89	$23.89	105,540
2023-01-03	$24.44	$24.44	$23.21	$23.61	$23.61	116,704
2022-12-30	$24.54	$24.79	$23.75	$23.96	$23.96	68,780
2022-12-29	$23.88	$24.79	$23.53	$24.74	$24.74	103,072
2022-12-28	$24.56	$24.96	$23.65	$23.77	$23.77	106,076
2022-12-27	$23.88	$24.70	$23.72	$24.58	$24.58	43,505
2022-12-23	$23.42	$23.88	$23.01	$23.76	$23.76	81,878
2022-12-22	$24.22	$24.22	$23.12	$23.47	$23.47	102,146
2022-12-21	$24.67	$24.83	$24.19	$24.51	$24.51	136,334
2022-12-20	$23.99	$24.79	$23.96	$24.14	$24.14	65,546
2022-12-19	$24.19	$24.33	$23.67	$24.02	$24.02	91,739
2022-12-16	$24.18	$24.62	$23.92	$24.07	$24.07	221,615
2022-12-15	$25.86	$25.86	$24.81	$25.01	$25.01	71,664
2022-12-14	$26.96	$27.10	$25.88	$26.54	$26.54	63,557
2022-12-13	$27.58	$27.81	$26.58	$26.93	$26.93	95,991
2022-12-12	$26.19	$26.63	$25.67	$26.50	$26.50	52,543
2022-12-09	$26.90	$27.00	$25.91	$25.91	$25.91	75,054
2022-12-08	$26.84	$27.50	$26.71	$27.04	$27.04	60,361
2022-12-07	$26.54	$27.14	$26.06	$26.53	$26.53	79,851
2022-12-06	$27.00	$27.34	$26.36	$26.61	$26.61	73,665
2022-12-05	$27.09	$27.29	$25.85	$27.05	$27.05	138,173
2022-12-02	$26.94	$27.68	$26.67	$27.29	$27.29	64,557
2022-12-01	$27.95	$28.56	$27.13	$27.59	$27.59	123,315
2022-11-30	$25.75	$27.60	$25.23	$27.55	$27.55	177,277
2022-11-29	$24.62	$25.83	$24.62	$25.69	$25.69	78,522
2022-11-28	$24.82	$25.24	$24.26	$24.79	$24.79	94,368
2022-11-25	$24.98	$25.61	$24.91	$25.24	$25.24	52,819
2022-11-23	$24.52	$25.29	$24.27	$24.98	$24.98	83,217
2022-11-22	$24.40	$24.80	$24.24	$24.79	$24.79	138,377
2022-11-21	$24.85	$25.08	$24.26	$24.45	$24.45	123,717
2022-11-18	$26.11	$26.11	$24.81	$25.18	$25.18	103,690
2022-11-17	$25.06	$25.53	$24.46	$25.44	$25.44	101,000
2022-11-16	$26.38	$26.80	$25.18	$25.80	$25.80	153,072
2022-11-15	$25.90	$28.32	$25.77	$26.84	$26.84	149,282
2022-11-14	$25.00	$27.09	$23.61	$24.90	$24.90	192,673
2022-11-11	$21.34	$22.34	$21.12	$21.68	$21.68	63,831
2022-11-10	$20.95	$21.63	$20.95	$21.49	$21.49	94,878
2022-11-09	$20.42	$20.50	$19.84	$20.00	$20.00	65,858
2022-11-08	$21.06	$21.12	$20.13	$20.77	$20.77	78,552
2022-11-07	$20.95	$20.97	$20.51	$20.85	$20.85	73,883
2022-11-04	$20.62	$20.91	$20.13	$20.63	$20.63	94,152
2022-11-03	$19.76	$20.30	$19.54	$20.17	$20.17	56,444
2022-11-02	$21.37	$21.55	$20.05	$20.18	$20.18	60,635
2022-11-01	$21.02	$21.53	$20.92	$21.32	$21.32	66,998
2022-10-31	$20.14	$20.78	$19.93	$20.67	$20.67	52,864
2022-10-28	$19.56	$20.34	$19.44	$20.24	$20.24	58,854
2022-10-27	$19.52	$19.95	$19.21	$19.33	$19.33	53,368
2022-10-26	$19.28	$19.54	$18.91	$19.13	$19.13	71,889
2022-10-25	$18.50	$19.43	$18.50	$18.99	$18.99	54,863
2022-10-24	$18.30	$18.44	$18.05	$18.43	$18.43	50,900
2022-10-21	$17.53	$18.29	$17.27	$18.10	$18.10	84,717
2022-10-20	$17.55	$18.07	$17.19	$17.28	$17.28	68,145
2022-10-19	$17.58	$17.61	$17.15	$17.51	$17.51	67,242
2022-10-18	$18.03	$18.49	$17.58	$17.78	$17.78	116,508
2022-10-17	$17.00	$17.78	$16.95	$17.51	$17.51	70,692
2022-10-14	$17.41	$17.41	$16.37	$16.45	$16.45	85,788
2022-10-13	$16.26	$17.27	$15.63	$17.23	$17.23	121,742
2022-10-12	$17.22	$17.22	$16.16	$16.47	$16.47	94,441
2022-10-11	$17.44	$17.80	$17.21	$17.46	$17.46	103,887
2022-10-10	$17.93	$18.10	$17.11	$17.51	$17.51	79,058
2022-10-07	$18.76	$18.76	$17.36	$17.69	$17.69	103,669
2022-10-06	$19.23	$19.75	$18.99	$19.14	$19.14	119,082
2022-10-05	$18.58	$19.61	$18.58	$19.53	$19.53	138,812
2022-10-04	$18.05	$18.98	$18.00	$18.95	$18.95	148,808
2022-10-03	$16.46	$18.08	$15.87	$17.51	$17.51	209,784
2022-09-30	$15.00	$17.27	$14.54	$16.49	$16.49	395,406
2022-09-29	$14.02	$14.59	$13.52	$14.43	$14.43	194,617
2022-09-28	$13.48	$14.31	$13.32	$14.26	$14.26	162,227
2022-09-27	$13.60	$13.99	$13.38	$13.54	$13.54	162,245
2022-09-26	$14.36	$14.44	$13.32	$13.48	$13.48	128,632
2022-09-23	$14.70	$14.81	$14.20	$14.44	$14.44	105,375
2022-09-22	$16.05	$16.05	$14.58	$14.96	$14.96	109,957
2022-09-21	$16.55	$16.80	$16.18	$16.25	$16.25	85,166
2022-09-20	$16.85	$16.97	$16.22	$16.35	$16.35	198,336
2022-09-19	$16.72	$17.00	$16.58	$16.95	$16.95	254,416
2022-09-16	$16.96	$17.26	$16.59	$16.82	$16.82	344,890
2022-09-15	$16.92	$17.76	$16.77	$17.26	$17.26	292,269
2022-09-14	$16.76	$16.92	$16.24	$16.87	$16.87	245,453
2022-09-13	$17.25	$17.51	$16.53	$16.66	$16.66	125,954
2022-09-12	$17.75	$18.09	$17.39	$17.79	$17.79	121,882
2022-09-09	$16.98	$17.50	$16.73	$17.47	$17.47	106,915
2022-09-08	$16.66	$17.23	$16.34	$16.78	$16.78	110,013
2022-09-07	$16.00	$17.00	$16.00	$16.92	$16.92	150,212
2022-09-06	$15.88	$15.99	$15.36	$15.94	$15.94	166,018
2022-09-02	$16.05	$16.13	$15.43	$15.66	$15.66	101,478
2022-09-01	$16.12	$16.40	$15.73	$15.91	$15.91	116,369
2022-08-31	$16.69	$16.69	$16.28	$16.30	$16.30	96,565
2022-08-30	$16.85	$17.05	$16.38	$16.68	$16.68	114,323
2022-08-29	$17.00	$17.28	$16.69	$16.72	$16.72	113,612
2022-08-26	$18.08	$18.08	$17.21	$17.24	$17.24	128,198
2022-08-25	$18.08	$18.36	$17.77	$18.21	$18.21	81,625
2022-08-24	$17.64	$18.33	$17.44	$17.93	$17.93	113,006
2022-08-23	$17.35	$17.84	$17.25	$17.51	$17.51	125,507
2022-08-22	$18.97	$18.99	$17.34	$17.49	$17.49	190,381
2022-08-19	$20.08	$20.17	$18.84	$19.10	$19.10	225,723
2022-08-18	$20.04	$20.47	$19.69	$20.40	$20.40	167,001
2022-08-17	$19.64	$20.31	$19.61	$20.12	$20.12	190,443
2022-08-16	$19.52	$20.05	$19.46	$19.84	$19.84	101,952
2022-08-15	$19.55	$19.92	$19.36	$19.76	$19.76	93,766
2022-08-12	$19.00	$20.19	$19.00	$19.74	$19.74	158,659
2022-08-11	$18.06	$19.11	$17.92	$19.05	$19.05	153,294
2022-08-10	$17.67	$18.03	$17.37	$17.81	$17.81	71,133
2022-08-09	$17.35	$17.35	$17.00	$17.19	$17.19	71,010
2022-08-08	$17.56	$17.87	$17.36	$17.39	$17.39	97,078
2022-08-05	$17.31	$18.09	$17.31	$17.59	$17.59	82,075
2022-08-04	$17.92	$18.23	$17.61	$17.65	$17.65	70,365
2022-08-03	$17.88	$18.31	$17.81	$18.06	$18.06	139,022
2022-08-02	$17.94	$18.64	$17.68	$17.71	$17.71	116,319
2022-08-01	$17.40	$18.25	$17.38	$18.14	$18.14	166,514
2022-07-29	$17.18	$17.85	$17.10	$17.41	$17.41	72,367
2022-07-28	$16.79	$17.46	$16.61	$17.19	$17.19	195,375
2022-07-27	$16.50	$17.63	$16.44	$17.00	$17.00	416,797
2022-07-26	$15.50	$15.61	$14.73	$15.34	$15.34	63,537
2022-07-25	$15.46	$15.74	$15.10	$15.60	$15.60	69,905
2022-07-22	$15.90	$16.10	$15.12	$15.34	$15.34	87,480
2022-07-21	$15.50	$15.92	$15.27	$15.88	$15.88	63,920
2022-07-20	$15.85	$15.95	$15.55	$15.72	$15.72	164,884
2022-07-19	$15.35	$16.12	$15.35	$15.75	$15.75	136,712
2022-07-18	$15.13	$15.42	$14.96	$15.18	$15.18	98,593
2022-07-15	$14.65	$14.97	$14.43	$14.75	$14.75	337,789
2022-07-14	$14.01	$14.48	$13.68	$14.34	$14.34	205,724
2022-07-13	$13.60	$14.54	$13.26	$14.26	$14.26	322,221
2022-07-12	$14.38	$14.69	$13.61	$13.67	$13.67	148,306
2022-07-11	$15.27	$15.27	$14.45	$14.46	$14.46	58,395
2022-07-08	$15.53	$15.78	$15.24	$15.49	$15.49	61,887
2022-07-07	$15.11	$15.62	$14.95	$15.52	$15.52	98,016
2022-07-06	$16.24	$16.24	$14.95	$15.13	$15.13	98,509
2022-07-05	$15.88	$16.52	$15.62	$16.32	$16.32	112,142
2022-07-01	$16.36	$16.87	$15.83	$16.14	$16.14	92,078
2022-06-30	$15.12	$16.41	$14.88	$16.39	$16.39	126,413
2022-06-29	$15.27	$15.33	$14.32	$15.19	$15.19	117,503
2022-06-28	$15.50	$15.78	$15.04	$15.15	$15.15	128,002
2022-06-27	$15.55	$15.84	$14.94	$15.36	$15.36	179,033
2022-06-24	$15.79	$16.30	$15.37	$15.55	$15.55	425,774
2022-06-23	$16.29	$16.43	$15.37	$15.70	$15.70	85,302
2022-06-22	$15.62	$16.76	$15.62	$16.12	$16.12	222,823
2022-06-21	$15.90	$16.12	$14.97	$15.84	$15.84	292,515
2022-06-17	$15.81	$15.94	$15.20	$15.66	$15.66	243,969
2022-06-16	$16.34	$16.36	$14.96	$15.53	$15.53	234,266
2022-06-15	$16.56	$16.86	$15.78	$16.63	$16.63	236,436
2022-06-14	$17.18	$17.18	$16.09	$16.67	$16.67	92,689
2022-06-13	$17.97	$17.97	$17.04	$17.38	$17.38	92,837
2022-06-10	$19.64	$19.81	$18.42	$18.49	$18.49	65,787
2022-06-09	$19.46	$20.16	$19.05	$20.04	$20.04	73,699
2022-06-08	$20.00	$20.27	$19.48	$19.64	$19.64	41,720
2022-06-07	$19.45	$20.36	$19.45	$20.31	$20.31	90,550
2022-06-06	$19.64	$19.80	$19.26	$19.72	$19.72	69,675
2022-06-03	$19.88	$20.01	$18.90	$19.44	$19.44	85,446
2022-06-02	$20.20	$20.49	$19.84	$19.97	$19.97	102,421
2022-06-01	$19.53	$20.31	$19.29	$20.00	$20.00	100,805
2022-05-31	$19.50	$19.78	$19.11	$19.44	$19.44	81,795
2022-05-27	$19.17	$19.58	$19.05	$19.42	$19.42	60,152
2022-05-26	$18.48	$19.19	$18.48	$18.92	$18.92	47,103
2022-05-25	$18.57	$18.85	$18.00	$18.31	$18.31	47,137
2022-05-24	$19.44	$19.65	$18.10	$18.73	$18.73	74,670
2022-05-23	$19.06	$19.80	$18.23	$19.54	$19.54	159,111
2022-05-20	$19.64	$19.86	$18.32	$18.78	$18.78	67,064
2022-05-19	$19.07	$19.56	$19.04	$19.17	$19.17	94,313
2022-05-18	$19.70	$20.18	$19.30	$19.45	$19.45	133,424
2022-05-17	$19.89	$19.94	$19.29	$19.84	$19.84	147,851
2022-05-16	$19.38	$19.68	$18.90	$19.20	$19.20	84,354
2022-05-13	$19.70	$19.93	$19.00	$19.24	$19.24	60,567
2022-05-12	$18.86	$19.65	$18.64	$19.43	$19.43	75,338
2022-05-11	$18.65	$19.82	$18.55	$18.95	$18.95	77,796
2022-05-10	$18.96	$20.86	$18.38	$18.82	$18.82	175,352
2022-05-09	$18.49	$18.78	$17.46	$18.65	$18.65	133,925
2022-05-06	$18.60	$18.60	$17.60	$18.00	$18.00	61,263
2022-05-05	$19.66	$19.97	$18.23	$18.60	$18.60	87,468
2022-05-04	$19.07	$20.22	$18.57	$20.06	$20.06	71,774
2022-05-03	$19.46	$19.46	$18.53	$19.14	$19.14	83,245
2022-05-02	$19.79	$19.89	$18.76	$19.41	$19.41	101,466
2022-04-29	$20.64	$21.15	$19.60	$19.65	$19.65	91,074
2022-04-28	$21.38	$21.43	$20.47	$20.95	$20.95	109,582
2022-04-27	$22.22	$22.37	$20.64	$20.96	$20.96	168,636
2022-04-26	$23.29	$23.34	$22.32	$22.37	$22.37	92,725
2022-04-25	$23.38	$23.85	$22.68	$23.53	$23.53	102,609
2022-04-22	$24.31	$24.31	$23.43	$23.47	$23.47	54,479
2022-04-21	$25.05	$25.09	$24.12	$24.26	$24.26	68,942
2022-04-20	$24.86	$25.04	$24.42	$24.61	$24.61	81,431
2022-04-19	$23.70	$24.67	$23.39	$24.44	$24.44	61,386
2022-04-18	$23.64	$23.93	$23.07	$23.62	$23.62	114,705
2022-04-14	$24.22	$24.42	$23.69	$23.88	$23.88	100,711
2022-04-13	$23.73	$24.37	$23.53	$24.02	$24.02	89,916
2022-04-12	$23.81	$24.10	$23.49	$23.66	$23.66	92,749
2022-04-11	$24.04	$24.60	$23.44	$23.47	$23.47	88,146
2022-04-08	$24.31	$24.70	$23.93	$24.06	$24.06	88,389
2022-04-07	$24.88	$24.97	$24.43	$24.51	$24.51	104,995
2022-04-06	$24.83	$24.87	$23.78	$24.74	$24.74	179,320
2022-04-05	$26.11	$26.11	$25.27	$25.27	$25.27	116,543
2022-04-04	$26.96	$26.96	$26.20	$26.29	$26.29	61,955
2022-04-01	$27.01	$27.27	$26.38	$26.81	$26.81	104,659
2022-03-31	$26.88	$27.09	$26.38	$26.62	$26.62	131,555
2022-03-30	$28.02	$28.18	$26.89	$26.99	$26.99	114,048
2022-03-29	$28.05	$28.25	$27.72	$28.11	$28.11	118,032
2022-03-28	$27.76	$27.77	$27.12	$27.52	$27.52	101,614
2022-03-25	$27.70	$27.91	$27.34	$27.75	$27.75	142,477
2022-03-24	$27.58	$27.96	$27.34	$27.42	$27.42	116,302
2022-03-23	$27.84	$28.07	$27.49	$27.78	$27.78	52,123
2022-03-22	$28.58	$28.99	$28.04	$28.08	$28.08	87,388
2022-03-21	$28.63	$29.23	$28.00	$28.31	$28.31	73,789
2022-03-18	$28.76	$29.80	$28.07	$28.93	$28.93	243,203
2022-03-17	$27.55	$29.08	$27.55	$28.79	$28.79	114,500
2022-03-16	$27.63	$28.18	$27.36	$27.95	$27.95	282,854
2022-03-15	$24.26	$27.90	$23.72	$27.63	$27.63	417,223
2022-03-14	$24.19	$24.19	$23.22	$23.56	$23.56	80,369
2022-03-11	$25.19	$25.19	$24.05	$24.16	$24.16	81,683
2022-03-10	$24.87	$25.18	$24.60	$25.06	$25.06	38,752
2022-03-09	$24.83	$25.51	$24.62	$25.51	$25.51	50,845
2022-03-08	$24.20	$25.19	$23.99	$24.18	$24.18	106,854
2022-03-07	$24.24	$25.06	$23.44	$23.83	$23.83	147,867
2022-03-04	$25.37	$25.49	$24.01	$24.29	$24.29	71,047
2022-03-03	$26.29	$26.29	$25.37	$25.78	$25.78	57,609
2022-03-02	$25.93	$26.05	$25.53	$25.90	$25.90	143,931
2022-03-01	$26.85	$27.07	$25.23	$25.53	$25.53	120,908
2022-02-28	$26.43	$27.03	$26.21	$26.94	$26.94	132,632
2022-02-25	$26.42	$26.99	$26.27	$26.81	$26.81	96,730
2022-02-24	$25.27	$26.46	$25.05	$26.23	$26.23	207,210
2022-02-23	$27.44	$27.44	$25.83	$25.97	$25.97	66,094
2022-02-22	$27.96	$28.17	$26.94	$27.06	$27.06	82,130
2022-02-18	$27.48	$28.23	$27.40	$28.10	$28.10	131,299
2022-02-17	$27.50	$27.75	$27.14	$27.60	$27.60	56,192
2022-02-16	$27.63	$27.97	$27.40	$27.66	$27.66	54,784
2022-02-15	$27.70	$27.95	$27.33	$27.57	$27.57	160,745
2022-02-14	$27.59	$27.67	$27.07	$27.16	$27.16	109,960
2022-02-11	$27.67	$27.84	$26.91	$27.29	$27.29	95,288
2022-02-10	$27.88	$28.25	$27.15	$27.40	$27.40	191,149
2022-02-09	$28.40	$29.12	$28.35	$28.65	$28.65	76,589
2022-02-08	$26.99	$28.34	$26.99	$28.28	$28.28	89,153
2022-02-07	$26.25	$27.13	$26.14	$26.89	$26.89	64,742
2022-02-04	$26.87	$26.87	$26.00	$26.13	$26.13	108,020
2022-02-03	$26.58	$27.19	$26.43	$26.69	$26.69	98,260
2022-02-02	$27.12	$27.30	$26.13	$27.00	$27.00	238,310
2022-02-01	$27.69	$28.07	$26.35	$26.96	$26.96	156,811
2022-01-31	$26.22	$27.92	$26.13	$27.77	$27.77	110,190
2022-01-28	$25.67	$26.39	$24.56	$26.36	$26.36	140,084
2022-01-27	$26.43	$27.22	$25.05	$25.87	$25.87	230,315
2022-01-26	$27.13	$27.13	$26.01	$26.49	$26.49	94,399
2022-01-25	$26.90	$27.51	$26.51	$26.60	$26.60	130,286
2022-01-24	$26.34	$27.33	$25.70	$27.11	$27.11	211,760
2022-01-21	$26.34	$27.84	$26.19	$26.80	$26.80	241,613
2022-01-20	$24.05	$26.75	$24.05	$26.44	$26.44	282,291
2022-01-19	$24.10	$24.49	$23.44	$23.67	$23.67	103,491
2022-01-18	$24.22	$24.22	$23.41	$23.84	$23.84	236,005
2022-01-14	$24.67	$25.09	$24.01	$24.58	$24.58	95,808
2022-01-13	$24.79	$25.22	$24.58	$24.76	$24.76	88,398
2022-01-12	$25.10	$25.10	$24.38	$24.39	$24.39	56,842
2022-01-11	$24.85	$25.46	$24.23	$24.91	$24.91	48,934
2022-01-10	$25.58	$25.58	$24.29	$24.85	$24.85	57,495
2022-01-07	$26.05	$26.19	$25.61	$25.69	$25.69	47,942
2022-01-06	$27.35	$27.35	$25.76	$26.07	$26.07	57,217
2022-01-05	$27.60	$28.04	$26.33	$26.45	$26.45	63,750
2022-01-04	$27.86	$28.45	$27.06	$27.53	$27.53	168,891
2022-01-03	$27.28	$28.21	$27.25	$27.43	$27.43	68,607
2021-12-31	$27.23	$27.65	$27.01	$27.18	$27.18	84,139
2021-12-30	$27.58	$28.40	$27.05	$27.18	$27.18	41,527
2021-12-29	$27.70	$27.81	$27.21	$27.46	$27.46	33,629
2021-12-28	$28.03	$28.54	$27.74	$27.78	$27.78	34,425
2021-12-27	$27.21	$28.35	$27.17	$28.14	$28.14	65,236
2021-12-23	$26.21	$27.82	$26.21	$27.35	$27.35	63,751
2021-12-22	$25.58	$26.22	$25.46	$26.04	$26.04	93,228
2021-12-21	$25.30	$26.33	$25.30	$25.80	$25.80	110,741
2021-12-20	$24.82	$25.16	$24.18	$25.11	$25.11	118,411
2021-12-17	$26.18	$26.29	$24.85	$25.49	$25.49	402,478
2021-12-16	$26.82	$27.85	$26.01	$26.20	$26.20	88,836
2021-12-15	$25.91	$26.66	$25.24	$26.48	$26.48	87,226
2021-12-14	$25.85	$26.20	$25.56	$26.01	$26.01	109,172
2021-12-13	$27.24	$27.24	$26.02	$26.06	$26.06	44,962
2021-12-10	$28.51	$28.56	$27.33	$27.45	$27.45	37,538
2021-12-09	$28.06	$28.88	$28.06	$28.30	$28.30	58,957
2021-12-08	$29.19	$29.34	$28.11	$28.43	$28.43	51,040
2021-12-07	$28.89	$29.22	$28.14	$28.26	$28.26	47,078
2021-12-06	$27.49	$28.60	$27.49	$28.15	$28.15	52,271
2021-12-03	$27.00	$27.07	$26.06	$26.90	$26.90	61,096
2021-12-02	$26.00	$27.09	$25.86	$26.88	$26.88	91,188
2021-12-01	$27.97	$28.11	$25.83	$25.87	$25.87	122,949
2021-11-30	$28.85	$28.98	$26.87	$26.95	$26.95	122,264
2021-11-29	$30.36	$30.62	$28.45	$29.41	$29.41	82,074
2021-11-26	$30.71	$30.71	$28.66	$29.86	$29.86	43,171
2021-11-24	$31.95	$33.01	$31.92	$32.09	$32.09	47,712
2021-11-23	$32.37	$32.83	$32.01	$32.18	$32.18	51,176
2021-11-22	$33.18	$34.11	$32.31	$32.41	$32.41	49,366
2021-11-19	$32.55	$33.53	$31.90	$33.09	$33.09	63,856
2021-11-18	$33.13	$33.87	$32.41	$33.05	$33.05	82,897
2021-11-17	$32.33	$33.08	$32.13	$33.05	$33.05	85,374
2021-11-16	$31.43	$33.39	$30.61	$32.55	$32.55	79,186
2021-11-15	$32.18	$32.50	$31.11	$31.52	$31.52	88,343
2021-11-12	$32.00	$33.24	$30.98	$32.50	$32.50	95,278
2021-11-11	$35.73	$36.48	$34.32	$35.51	$35.51	51,378
2021-11-10	$34.74	$35.79	$34.74	$35.24	$35.24	55,603
2021-11-09	$34.83	$35.08	$34.34	$34.86	$34.86	46,706
2021-11-08	$34.97	$35.46	$34.09	$35.04	$35.04	78,413
2021-11-05	$32.48	$34.88	$32.48	$34.66	$34.66	69,679
2021-11-04	$32.95	$33.00	$31.50	$31.94	$31.94	54,474
2021-11-03	$32.10	$33.09	$31.18	$32.69	$32.69	69,525
2021-11-02	$31.88	$32.18	$31.21	$32.16	$32.16	82,406
2021-11-01	$28.83	$32.47	$28.63	$31.97	$31.97	111,952
2021-10-29	$29.72	$29.79	$28.46	$28.54	$28.54	212,437
2021-10-28	$29.91	$30.13	$29.47	$29.62	$29.62	60,924
2021-10-27	$30.74	$30.87	$29.68	$29.68	$29.68	78,830
2021-10-26	$31.77	$32.03	$30.36	$30.85	$30.85	161,220
2021-10-25	$32.40	$32.40	$31.57	$31.63	$31.63	62,985
2021-10-22	$32.81	$32.92	$32.17	$32.34	$32.34	16,423
2021-10-21	$33.07	$33.21	$32.65	$32.90	$32.90	30,838
2021-10-20	$32.97	$33.31	$32.34	$33.03	$33.03	21,756
2021-10-19	$32.71	$33.43	$32.70	$33.06	$33.06	63,249
2021-10-18	$31.84	$32.65	$31.79	$32.52	$32.52	36,205
2021-10-15	$32.44	$32.48	$31.60	$32.30	$32.30	59,882
2021-10-14	$30.92	$31.89	$30.60	$31.62	$31.62	60,507
2021-10-13	$30.59	$30.67	$30.19	$30.49	$30.49	30,122
2021-10-12	$31.11	$31.17	$30.43	$30.71	$30.71	43,873
2021-10-11	$33.67	$33.67	$31.14	$31.14	$31.14	58,696
2021-10-08	$33.80	$34.05	$33.42	$33.56	$33.56	19,534
2021-10-07	$33.60	$33.98	$32.96	$33.87	$33.87	38,385
2021-10-06	$33.77	$34.49	$32.79	$33.13	$33.13	52,237
2021-10-05	$34.13	$34.56	$33.53	$34.51	$34.51	46,372
2021-10-04	$33.89	$34.25	$33.24	$33.95	$33.95	40,649
2021-10-01	$33.49	$34.68	$33.09	$34.11	$34.11	73,208
2021-09-30	$34.41	$34.55	$32.97	$33.01	$33.01	39,265
2021-09-29	$34.51	$34.51	$33.54	$34.09	$34.09	38,534
2021-09-28	$34.28	$34.54	$33.82	$34.17	$34.17	62,354
2021-09-27	$33.63	$35.26	$33.63	$34.48	$34.48	49,922
2021-09-24	$32.48	$33.76	$32.13	$33.41	$33.41	65,072
2021-09-23	$32.30	$33.19	$32.06	$32.92	$32.92	54,376
2021-09-22	$31.26	$32.27	$31.26	$31.83	$31.83	42,191
2021-09-21	$31.72	$32.02	$30.70	$31.01	$31.01	28,612
2021-09-20	$30.91	$31.91	$29.81	$31.32	$31.32	54,824
2021-09-17	$32.02	$32.05	$31.10	$32.01	$32.01	237,769
2021-09-16	$32.14	$32.20	$31.17	$31.85	$31.85	66,092
2021-09-15	$31.67	$32.25	$31.32	$31.92	$31.92	54,187
2021-09-14	$32.93	$32.93	$31.57	$31.79	$31.79	58,001
2021-09-13	$32.92	$32.94	$32.30	$32.84	$32.84	37,042
2021-09-10	$33.92	$34.15	$32.49	$32.60	$32.60	47,906
2021-09-09	$33.30	$34.24	$32.88	$33.63	$33.63	94,494
2021-09-08	$33.15	$33.59	$32.31	$33.55	$33.55	70,581
2021-09-07	$32.61	$33.67	$32.46	$33.43	$33.43	60,350
2021-09-03	$34.29	$34.29	$32.83	$33.01	$33.01	65,764
2021-09-02	$35.63	$35.78	$34.34	$34.49	$34.49	65,365
2021-09-01	$35.87	$36.34	$35.11	$35.46	$35.46	82,190
2021-08-31	$35.76	$35.99	$35.33	$35.75	$35.75	85,831
2021-08-30	$36.16	$36.16	$34.77	$35.70	$35.70	127,268
2021-08-27	$34.45	$36.32	$34.45	$36.04	$36.04	105,540
2021-08-26	$35.09	$35.09	$33.87	$34.93	$34.93	91,638
2021-08-25	$35.36	$35.84	$35.21	$35.38	$35.38	86,878
2021-08-24	$34.31	$35.63	$34.15	$35.59	$35.59	109,137
2021-08-23	$33.15	$34.31	$33.10	$34.28	$34.28	85,412
2021-08-20	$31.44	$32.86	$31.30	$32.79	$32.79	126,429
2021-08-19	$31.77	$32.71	$30.89	$31.41	$31.41	151,782
2021-08-18	$32.13	$33.24	$32.13	$32.43	$32.43	84,324
2021-08-17	$31.60	$32.46	$31.31	$32.25	$32.25	206,666
2021-08-16	$31.58	$32.46	$31.17	$31.56	$31.56	110,861
2021-08-13	$32.24	$32.24	$31.02	$31.99	$31.99	78,371
2021-08-12	$32.60	$32.75	$31.86	$32.12	$32.12	131,258
2021-08-11	$32.67	$32.72	$31.41	$32.54	$32.54	63,594
2021-08-10	$31.51	$33.10	$30.69	$31.94	$31.94	132,576
2021-08-09	$30.70	$30.70	$29.79	$29.96	$29.96	55,988
2021-08-06	$30.50	$30.70	$29.65	$30.64	$30.64	50,610
2021-08-05	$29.56	$30.44	$29.56	$29.89	$29.89	48,813
2021-08-04	$30.33	$30.89	$29.47	$29.56	$29.56	60,747
2021-08-03	$30.44	$30.93	$29.42	$30.89	$30.89	157,938
2021-08-02	$31.09	$31.80	$30.27	$30.33	$30.33	56,336
2021-07-30	$30.69	$31.12	$30.59	$30.84	$30.84	78,673
2021-07-29	$30.78	$31.74	$30.50	$30.92	$30.92	50,365
2021-07-28	$30.78	$31.30	$29.61	$30.25	$30.25	53,902
2021-07-27	$29.90	$30.21	$29.48	$30.06	$30.06	40,625
2021-07-26	$30.00	$30.80	$29.89	$30.04	$30.04	42,854
2021-07-23	$29.84	$30.02	$29.34	$29.90	$29.90	35,555
2021-07-22	$30.45	$30.64	$29.54	$29.57	$29.57	43,962
2021-07-21	$29.93	$30.90	$29.91	$30.56	$30.56	70,473
2021-07-20	$28.20	$30.03	$28.20	$29.49	$29.49	94,310
2021-07-19	$28.24	$28.35	$27.05	$28.14	$28.14	171,220
2021-07-16	$30.34	$30.34	$29.07	$29.20	$29.20	77,365
2021-07-15	$30.31	$30.78	$29.80	$30.25	$30.25	57,693
2021-07-14	$31.85	$31.91	$30.57	$30.61	$30.61	71,808
2021-07-13	$32.52	$33.23	$31.65	$31.70	$31.70	61,798
2021-07-12	$31.73	$33.21	$31.63	$33.01	$33.01	137,423
2021-07-09	$31.84	$32.80	$31.84	$32.23	$32.23	62,449
2021-07-08	$29.84	$31.57	$29.35	$31.16	$31.16	139,531
2021-07-07	$30.74	$31.29	$30.13	$30.55	$30.55	161,132
2021-07-06	$32.00	$32.00	$30.74	$30.96	$30.96	107,114
2021-07-02	$32.25	$32.28	$31.48	$32.07	$32.07	82,144
2021-07-01	$33.08	$33.29	$32.09	$32.18	$32.18	101,840
2021-06-30	$32.41	$32.85	$32.39	$32.60	$32.60	86,609
2021-06-29	$33.17	$33.17	$32.20	$32.57	$32.57	148,644
2021-06-28	$32.59	$33.41	$32.19	$32.83	$32.83	178,372
2021-06-25	$32.80	$33.94	$32.35	$32.89	$32.89	1,465,767
2021-06-24	$32.56	$33.45	$31.55	$33.24	$33.24	221,416
2021-06-23	$31.35	$32.72	$31.32	$32.20	$32.20	185,638
2021-06-22	$31.91	$31.91	$30.23	$31.34	$31.34	334,536
2021-06-21	$33.07	$33.07	$31.81	$31.97	$31.97	230,880
2021-06-18	$34.04	$34.11	$32.46	$32.58	$32.58	234,616
2021-06-17	$36.03	$36.75	$33.59	$34.24	$34.24	131,285
2021-06-16	$37.42	$37.42	$36.09	$36.20	$36.20	74,610
2021-06-15	$36.57	$37.19	$36.37	$37.05	$37.05	57,648
2021-06-14	$37.16	$37.19	$36.39	$36.51	$36.51	60,450
2021-06-11	$37.26	$37.47	$36.86	$37.18	$37.18	36,492
2021-06-10	$38.36	$38.36	$37.02	$37.09	$37.09	70,567
2021-06-09	$38.79	$38.82	$37.47	$37.92	$37.92	96,171
2021-06-08	$38.17	$38.71	$37.43	$38.64	$38.64	61,445
2021-06-07	$38.56	$38.57	$37.70	$38.07	$38.07	72,581
2021-06-04	$38.70	$38.70	$37.72	$38.56	$38.56	38,192
2021-06-03	$38.34	$38.66	$38.00	$38.36	$38.36	45,654
2021-06-02	$39.27	$39.27	$38.24	$38.68	$38.68	62,880
2021-06-01	$38.19	$39.44	$37.58	$39.00	$39.00	101,166
2021-05-28	$38.03	$38.03	$37.24	$37.63	$37.63	42,733
2021-05-27	$37.71	$38.24	$37.71	$37.87	$37.87	57,138
2021-05-26	$36.80	$37.16	$36.43	$36.95	$36.95	52,132
2021-05-25	$37.53	$37.71	$36.82	$36.86	$36.86	136,517
2021-05-24	$37.27	$38.69	$36.59	$37.33	$37.33	109,211
2021-05-21	$36.29	$37.17	$36.29	$37.03	$37.03	89,208
2021-05-20	$35.90	$36.08	$34.23	$35.58	$35.58	83,674
2021-05-19	$36.75	$36.75	$34.70	$35.68	$35.68	115,972
2021-05-18	$37.67	$38.73	$36.84	$37.55	$37.55	107,807
2021-05-17	$36.70	$37.84	$36.01	$37.75	$37.75	139,075
2021-05-14	$36.26	$37.26	$35.73	$37.07	$37.07	114,362
2021-05-13	$34.64	$36.38	$34.16	$35.92	$35.92	156,439
2021-05-12	$35.93	$36.06	$32.91	$33.90	$33.90	203,405
2021-05-11	$37.49	$37.73	$36.24	$36.35	$36.35	91,225
2021-05-10	$37.80	$39.48	$37.27	$37.79	$37.79	164,630
2021-05-07	$36.51	$37.66	$36.02	$37.35	$37.35	64,168
2021-05-06	$36.00	$36.93	$35.08	$36.85	$36.85	100,869
2021-05-05	$35.88	$36.35	$35.42	$36.01	$36.01	63,357
2021-05-04	$34.12	$35.75	$33.60	$35.65	$35.65	89,021
2021-05-03	$34.96	$34.96	$34.06	$34.55	$34.55	97,829
2021-04-30	$34.06	$34.63	$33.90	$34.37	$34.37	117,143
2021-04-29	$34.53	$34.71	$33.25	$34.26	$34.26	82,297
2021-04-28	$33.78	$34.80	$33.78	$34.06	$34.06	48,968
2021-04-27	$34.48	$34.83	$33.53	$33.92	$33.92	61,956
2021-04-26	$34.25	$34.91	$33.42	$34.51	$34.51	60,621
2021-04-23	$33.75	$34.63	$33.68	$33.79	$33.79	48,820
2021-04-22	$34.30	$34.92	$33.60	$33.63	$33.63	54,416
2021-04-21	$33.10	$34.47	$32.91	$34.15	$34.15	30,419
2021-04-20	$33.52	$33.88	$31.88	$33.10	$33.10	87,863
2021-04-19	$34.25	$34.25	$32.91	$33.80	$33.80	68,318
2021-04-16	$33.88	$34.60	$33.00	$34.42	$34.42	87,778
2021-04-15	$34.34	$34.34	$32.81	$33.38	$33.38	40,324
2021-04-14	$33.14	$34.39	$33.14	$33.68	$33.68	47,035
2021-04-13	$34.42	$34.42	$32.87	$33.03	$33.03	101,124
2021-04-12	$34.30	$34.69	$33.59	$34.60	$34.60	69,433
2021-04-09	$34.14	$34.75	$33.89	$34.33	$34.33	81,453
2021-04-08	$33.42	$34.22	$32.71	$34.22	$34.22	100,044
2021-04-07	$35.20	$35.20	$33.03	$33.14	$33.14	88,961
2021-04-06	$36.17	$36.75	$35.20	$35.21	$35.21	64,821
2021-04-05	$36.02	$36.39	$35.35	$35.92	$35.92	78,280
2021-04-01	$35.17	$36.12	$34.79	$35.37	$35.37	120,027
2021-03-31	$34.95	$35.36	$34.39	$34.82	$34.82	200,826
2021-03-30	$32.96	$34.69	$32.51	$34.58	$34.58	72,155
2021-03-29	$33.69	$34.20	$31.97	$32.66	$32.66	157,793
2021-03-26	$33.51	$33.89	$32.59	$33.81	$33.81	121,850
2021-03-25	$32.52	$33.29	$31.87	$32.68	$32.68	166,565
2021-03-24	$34.17	$35.39	$32.75	$32.93	$32.93	147,311
2021-03-23	$33.50	$33.81	$32.43	$33.31	$33.31	170,563
2021-03-22	$35.05	$35.26	$33.50	$34.06	$34.06	100,949
2021-03-19	$37.01	$37.05	$35.20	$35.23	$35.23	298,066
2021-03-18	$39.22	$40.43	$36.60	$37.09	$37.09	110,915
2021-03-17	$39.82	$40.40	$38.56	$39.53	$39.53	124,665
2021-03-16	$42.04	$42.28	$39.01	$39.82	$39.82	160,444
2021-03-15	$41.27	$43.20	$41.27	$42.05	$42.05	156,290
2021-03-12	$38.59	$40.84	$38.59	$40.83	$40.83	123,211
2021-03-11	$39.51	$39.84	$38.00	$38.36	$38.36	166,433
2021-03-10	$38.37	$40.00	$37.27	$39.25	$39.25	206,299
2021-03-09	$38.16	$38.80	$37.17	$38.03	$38.03	143,588
2021-03-08	$35.51	$38.80	$35.33	$37.60	$37.60	179,202
2021-03-05	$35.68	$35.90	$33.16	$35.08	$35.08	149,777
2021-03-04	$38.75	$40.00	$34.23	$35.08	$35.08	151,468
2021-03-03	$39.15	$40.50	$37.79	$37.90	$37.90	264,795
2021-03-02	$39.27	$39.78	$38.77	$39.14	$39.14	116,414
2021-03-01	$37.04	$39.70	$36.49	$39.36	$39.36	162,627
2021-02-26	$36.10	$37.33	$34.95	$35.61	$35.61	162,227
2021-02-25	$38.00	$38.05	$35.80	$35.92	$35.92	80,851
2021-02-24	$34.69	$37.80	$34.69	$37.78	$37.78	162,770
2021-02-23	$35.07	$35.58	$33.54	$34.25	$34.25	156,038
2021-02-22	$34.06	$36.23	$34.06	$35.35	$35.35	416,536
2021-02-19	$33.24	$35.85	$32.91	$34.85	$34.85	358,436
2021-02-18	$33.63	$34.31	$32.72	$32.75	$32.75	134,524
2021-02-17	$34.00	$34.47	$33.48	$33.97	$33.97	131,816
2021-02-16	$34.81	$34.81	$33.99	$34.41	$34.41	315,563
2021-02-12	$33.11	$34.47	$33.06	$33.45	$33.45	117,924
2021-02-11	$33.62	$34.05	$32.38	$33.31	$33.31	163,057
2021-02-10	$34.73	$34.73	$33.29	$33.46	$33.46	182,627
2021-02-09	$34.70	$34.84	$33.72	$34.52	$34.52	185,215
2021-02-08	$34.50	$35.81	$34.00	$34.74	$34.74	260,266
2021-02-05	$33.78	$34.66	$33.68	$34.04	$34.04	150,920
2021-02-04	$32.83	$33.37	$32.68	$33.27	$33.27	240,993
2021-02-03	$32.90	$33.61	$32.57	$32.69	$32.69	74,688
2021-02-02	$33.36	$33.36	$32.78	$32.95	$32.95	77,767
2021-02-01	$32.34	$32.73	$31.84	$32.43	$32.43	73,600
2021-01-29	$33.38	$33.50	$31.91	$31.97	$31.97	64,028
2021-01-28	$33.85	$34.25	$32.85	$33.30	$33.30	75,537
2021-01-27	$33.95	$34.40	$32.82	$33.13	$33.13	76,895
2021-01-26	$36.22	$36.24	$34.92	$35.01	$35.01	36,737
2021-01-25	$35.59	$36.02	$34.69	$35.69	$35.69	47,489
2021-01-22	$35.66	$36.34	$34.99	$36.23	$36.23	101,339
2021-01-21	$38.34	$38.34	$36.24	$36.24	$36.24	107,920
2021-01-20	$38.50	$39.54	$37.63	$38.51	$38.51	86,488
2021-01-19	$38.90	$38.90	$37.82	$38.15	$38.15	64,071
2021-01-15	$38.42	$39.06	$37.40	$38.20	$38.20	73,263
2021-01-14	$38.61	$39.58	$38.55	$39.21	$39.21	73,765
2021-01-13	$39.15	$39.21	$38.20	$38.36	$38.36	50,166
2021-01-12	$37.90	$39.88	$37.90	$39.30	$39.30	49,268
2021-01-11	$37.37	$38.00	$36.90	$37.86	$37.86	42,791
2021-01-08	$39.30	$39.46	$36.87	$38.09	$38.09	49,884
2021-01-07	$38.67	$39.34	$37.87	$39.27	$39.27	77,372
2021-01-06	$37.44	$39.27	$37.20	$38.73	$38.73	205,505
2021-01-05	$35.74	$36.98	$35.74	$36.38	$36.38	106,000
2021-01-04	$38.87	$38.87	$35.02	$35.30	$35.30	129,267
2020-12-31	$38.26	$39.33	$38.08	$38.44	$38.44	101,307
2020-12-30	$37.48	$38.69	$37.20	$38.26	$38.26	88,591
2020-12-29	$37.80	$37.80	$36.64	$37.33	$37.33	63,798
2020-12-28	$37.30	$38.27	$37.05	$37.37	$37.37	75,172
2020-12-24	$36.42	$37.44	$36.11	$36.95	$36.95	17,213
2020-12-23	$35.35	$36.82	$35.35	$36.51	$36.51	69,338
2020-12-22	$35.61	$35.66	$34.29	$34.88	$34.88	59,731
2020-12-21	$36.26	$36.26	$34.71	$35.81	$35.81	93,734
2020-12-18	$37.84	$39.29	$36.86	$37.13	$37.13	490,479
2020-12-17	$37.38	$37.86	$36.41	$37.78	$37.78	86,130
2020-12-16	$37.65	$37.99	$36.75	$36.91	$36.91	68,346
2020-12-15	$36.87	$38.00	$36.25	$37.43	$37.43	122,671
2020-12-14	$37.22	$37.40	$35.39	$36.29	$36.29	103,537
2020-12-11	$36.55	$37.21	$35.90	$36.40	$36.40	54,681
2020-12-10	$36.74	$37.34	$36.39	$37.17	$37.17	51,871
2020-12-09	$37.14	$37.62	$36.59	$37.04	$37.04	59,520
2020-12-08	$37.14	$37.99	$36.50	$36.87	$36.87	144,033
2020-12-07	$37.88	$38.11	$36.52	$37.66	$37.66	91,967
2020-12-04	$36.30	$38.25	$35.85	$38.06	$38.06	89,957
2020-12-03	$35.15	$36.43	$34.00	$35.97	$35.97	138,746
2020-12-02	$34.00	$35.15	$33.80	$34.93	$34.93	114,778
2020-12-01	$33.69	$34.70	$33.07	$34.17	$34.17	129,448
2020-11-30	$36.04	$36.38	$33.01	$33.07	$33.07	393,694
2020-11-27	$36.34	$36.84	$35.81	$36.21	$36.21	27,532
2020-11-25	$38.31	$38.31	$36.73	$36.86	$36.86	66,951
2020-11-24	$37.50	$38.69	$36.85	$38.52	$38.52	97,355
2020-11-23	$36.16	$37.05	$36.13	$36.54	$36.54	120,773
2020-11-20	$35.91	$36.59	$35.56	$35.65	$35.65	88,459
2020-11-19	$35.21	$36.54	$34.81	$36.37	$36.37	80,065
2020-11-18	$35.77	$36.00	$35.02	$35.37	$35.37	93,387
2020-11-17	$34.37	$34.83	$33.41	$34.68	$34.68	81,817
2020-11-16	$34.64	$35.66	$34.07	$34.87	$34.87	92,469
2020-11-13	$33.31	$34.59	$32.97	$33.44	$33.44	65,688
2020-11-12	$33.40	$33.76	$32.67	$32.88	$32.88	108,403
2020-11-11	$35.56	$35.56	$33.09	$33.92	$33.92	133,753
2020-11-10	$34.23	$35.80	$33.02	$35.28	$35.28	122,978
2020-11-09	$30.37	$35.09	$30.19	$34.06	$34.06	155,553
2020-11-06	$28.30	$29.17	$27.37	$28.50	$28.50	155,408
2020-11-05	$27.75	$28.44	$26.80	$28.13	$28.13	197,200
2020-11-04	$28.51	$29.41	$27.61	$28.20	$28.20	111,679
2020-11-03	$29.00	$29.91	$28.89	$29.41	$29.41	125,410
2020-11-02	$28.39	$29.28	$27.35	$28.78	$28.78	91,722
2020-10-30	$26.74	$28.48	$26.60	$27.90	$27.90	101,317
2020-10-29	$26.80	$27.63	$26.54	$27.00	$27.00	98,331
2020-10-28	$27.32	$27.96	$26.75	$27.00	$27.00	128,027
2020-10-27	$28.87	$28.87	$28.05	$28.14	$28.14	64,164
2020-10-26	$29.42	$29.69	$28.20	$29.10	$29.10	62,831
2020-10-23	$30.23	$30.44	$29.49	$29.90	$29.90	75,363
2020-10-22	$29.41	$30.07	$29.07	$29.86	$29.86	69,118
2020-10-21	$30.11	$30.57	$29.14	$29.18	$29.18	52,023
2020-10-20	$29.64	$30.58	$29.36	$30.10	$30.10	103,862
2020-10-19	$29.83	$30.34	$29.00	$29.26	$29.26	97,923
2020-10-16	$30.15	$30.68	$29.58	$29.64	$29.64	76,350
2020-10-15	$29.16	$30.32	$28.68	$30.24	$30.24	91,922
2020-10-14	$29.62	$30.64	$29.51	$29.83	$29.83	55,552
2020-10-13	$29.49	$29.98	$29.10	$29.62	$29.62	54,120
2020-10-12	$29.64	$30.04	$29.23	$29.86	$29.86	45,064
2020-10-09	$29.95	$30.17	$29.16	$29.64	$29.64	86,402
2020-10-08	$29.69	$29.76	$28.84	$29.46	$29.46	145,165
2020-10-07	$28.41	$29.51	$28.23	$29.18	$29.18	107,286
2020-10-06	$28.65	$28.98	$27.81	$27.86	$27.86	102,091
2020-10-05	$28.59	$29.19	$28.02	$28.19	$28.19	52,476
2020-10-02	$26.80	$28.55	$26.80	$28.12	$28.12	184,031
2020-10-01	$27.26	$27.93	$26.95	$27.60	$27.60	87,241
2020-09-30	$28.00	$28.68	$27.22	$27.35	$27.35	123,551
2020-09-29	$27.75	$28.00	$27.24	$27.71	$27.71	62,758
2020-09-28	$27.16	$28.89	$27.08	$27.64	$27.64	97,415
2020-09-25	$25.99	$27.04	$25.99	$26.65	$26.65	70,722
2020-09-24	$25.49	$26.38	$25.05	$26.23	$26.23	90,132
2020-09-23	$26.32	$27.23	$25.13	$25.45	$25.45	168,284
2020-09-22	$25.23	$26.46	$25.18	$26.34	$26.34	95,811
2020-09-21	$26.71	$26.86	$24.75	$25.30	$25.30	181,473
2020-09-18	$27.70	$28.82	$27.12	$27.75	$27.75	275,937
2020-09-17	$26.74	$27.64	$26.53	$27.29	$27.29	190,310
2020-09-16	$26.68	$27.88	$26.52	$27.29	$27.29	152,208
2020-09-15	$27.42	$28.01	$26.58	$26.77	$26.77	48,321
2020-09-14	$27.35	$27.76	$26.57	$27.15	$27.15	71,868
2020-09-11	$27.43	$27.68	$26.89	$26.99	$26.99	90,082
2020-09-10	$27.94	$28.13	$27.29	$27.39	$27.39	127,600
2020-09-09	$27.65	$27.95	$27.09	$27.66	$27.66	123,810
2020-09-08	$28.67	$28.67	$27.32	$27.37	$27.37	77,436
2020-09-04	$29.15	$29.52	$28.22	$29.07	$29.07	93,772
2020-09-03	$30.03	$30.17	$28.44	$28.55	$28.55	71,281
2020-09-02	$30.06	$30.37	$29.46	$30.06	$30.06	98,913
2020-09-01	$29.27	$30.06	$28.84	$30.04	$30.04	60,643
2020-08-31	$30.06	$30.06	$28.89	$29.65	$29.65	112,754
2020-08-28	$30.12	$30.54	$29.45	$30.31	$30.31	62,768
2020-08-27	$29.24	$30.03	$29.05	$29.81	$29.81	98,426
2020-08-26	$28.93	$29.11	$28.51	$28.95	$28.95	101,043
2020-08-25	$29.35	$29.45	$28.39	$28.93	$28.93	57,121
2020-08-24	$28.26	$29.12	$27.76	$28.98	$28.98	124,657
2020-08-21	$28.18	$28.65	$27.66	$27.86	$27.86	138,257
2020-08-20	$28.35	$28.90	$28.17	$28.46	$28.46	105,911
2020-08-19	$29.20	$29.86	$28.81	$28.90	$28.90	90,824
2020-08-18	$30.23	$30.23	$29.07	$29.13	$29.13	197,756
2020-08-17	$30.93	$31.15	$29.97	$30.30	$30.30	216,655
2020-08-14	$29.94	$31.06	$29.63	$30.82	$30.82	113,712
2020-08-13	$30.37	$30.96	$29.91	$30.38	$30.38	76,123
2020-08-12	$31.00	$31.70	$30.53	$30.78	$30.78	121,439
2020-08-11	$31.64	$32.61	$30.44	$30.61	$30.61	138,877
2020-08-10	$32.26	$32.61	$29.00	$31.05	$31.05	270,683
2020-08-07	$30.21	$32.68	$27.81	$32.30	$32.30	299,870
2020-08-06	$30.11	$30.90	$29.65	$30.18	$30.18	147,419
2020-08-05	$29.36	$30.57	$29.08	$30.33	$30.33	172,508
2020-08-04	$27.89	$29.00	$27.86	$28.92	$28.92	199,402
2020-08-03	$26.23	$28.04	$25.54	$28.00	$28.00	240,213
2020-07-31	$27.88	$28.05	$25.74	$26.22	$26.22	253,126
2020-07-30	$27.81	$28.35	$27.40	$28.17	$28.17	142,420
2020-07-29	$27.92	$28.61	$27.78	$28.55	$28.55	136,878
2020-07-28	$27.85	$28.54	$27.57	$27.85	$27.85	122,918
2020-07-27	$28.00	$28.39	$27.37	$28.10	$28.10	120,585
2020-07-24	$28.56	$28.64	$27.71	$27.93	$27.93	97,632
2020-07-23	$28.24	$29.19	$28.19	$28.80	$28.80	124,665
2020-07-22	$28.12	$28.59	$27.89	$28.31	$28.31	94,223
2020-07-21	$28.00	$28.64	$27.64	$28.27	$28.27	153,617
2020-07-20	$27.73	$28.32	$26.49	$27.46	$27.46	183,962
2020-07-17	$28.10	$28.77	$27.50	$27.79	$27.79	135,997
2020-07-16	$27.89	$29.12	$27.30	$28.04	$28.04	203,237
2020-07-15	$26.71	$28.11	$26.24	$27.92	$27.92	266,719
2020-07-14	$24.60	$25.65	$24.23	$25.60	$25.60	127,020
2020-07-13	$23.99	$25.18	$23.33	$24.37	$24.37	178,179
2020-07-10	$23.14	$24.09	$22.60	$23.72	$23.72	155,632
2020-07-09	$23.79	$23.99	$22.42	$22.99	$22.99	246,556
2020-07-08	$24.06	$25.08	$23.27	$23.81	$23.81	206,603
2020-07-07	$24.16	$24.69	$23.86	$24.31	$24.31	182,044
2020-07-06	$25.80	$25.80	$24.04	$24.66	$24.66	145,464
2020-07-02	$25.21	$26.07	$24.28	$24.99	$24.99	199,388
2020-07-01	$25.40	$26.24	$24.22	$24.50	$24.50	236,411
2020-06-30	$24.29	$25.61	$23.69	$25.48	$25.48	237,210
2020-06-29	$23.25	$24.52	$23.15	$24.43	$24.43	472,649
2020-06-26	$21.00	$23.59	$20.45	$23.05	$23.05	718,641
2020-06-25	$20.36	$21.48	$20.11	$21.26	$21.26	183,352
2020-06-24	$21.45	$21.65	$19.48	$20.13	$20.13	234,534
2020-06-23	$22.39	$22.78	$21.69	$22.05	$22.05	303,800
2020-06-22	$22.51	$23.02	$20.97	$21.98	$21.98	358,608
2020-06-19	$22.80	$23.82	$22.23	$23.36	$23.36	530,050
2020-06-18	$22.49	$23.27	$21.90	$22.32	$22.32	308,665
2020-06-17	$23.98	$23.98	$21.77	$22.89	$22.89	451,858
2020-06-16	$24.02	$24.96	$22.62	$24.19	$24.19	464,825
2020-06-15	$20.30	$23.07	$19.92	$22.59	$22.59	234,320
2020-06-12	$21.39	$22.23	$19.94	$21.22	$21.22	303,862
2020-06-11	$20.75	$21.56	$18.65	$19.82	$19.82	517,484
2020-06-10	$24.13	$24.41	$21.70	$22.64	$22.64	338,071
2020-06-09	$26.08	$26.53	$22.71	$24.11	$24.11	392,946
2020-06-08	$24.20	$26.98	$24.07	$26.24	$26.24	414,819
2020-06-05	$21.62	$24.67	$21.43	$23.06	$23.06	592,589
2020-06-04	$19.04	$20.95	$18.65	$20.37	$20.37	481,056
2020-06-03	$20.08	$21.03	$18.95	$19.16	$19.16	399,622
2020-06-02	$21.97	$24.44	$19.21	$19.41	$19.41	890,224
2020-06-01	$16.43	$21.90	$16.31	$20.93	$20.93	1,262,173
2020-05-29	$14.46	$16.75	$14.00	$16.08	$16.08	623,460
2020-05-28	$16.19	$16.33	$15.15	$15.95	$15.95	484,687
2020-05-27	$16.60	$16.93	$15.00	$15.61	$15.61	685,670
2020-05-26	$14.00	$16.56	$13.99	$16.39	$16.39	779,006
2020-05-22	$13.24	$13.31	$12.20	$13.29	$13.29	218,541
2020-05-21	$11.95	$13.56	$11.95	$13.12	$13.12	564,388
2020-05-20	$11.79	$12.47	$11.42	$12.00	$12.00	1,289,636
2020-05-19	$11.80	$12.03	$11.10	$11.51	$11.51	283,175
2020-05-18	$11.30	$12.05	$11.22	$11.91	$11.91	528,409
2020-05-15	$10.72	$11.06	$10.29	$10.68	$10.68	196,693
2020-05-14	$9.71	$10.97	$9.31	$10.71	$10.71	216,328
2020-05-13	$11.37	$11.37	$9.77	$10.04	$10.04	226,169
2020-05-12	$11.60	$12.01	$11.47	$11.59	$11.59	236,293
2020-05-11	$11.82	$11.82	$10.39	$11.62	$11.62	212,097
2020-05-08	$12.10	$12.31	$11.77	$11.97	$11.97	231,815
2020-05-07	$11.19	$12.02	$11.18	$11.86	$11.86	152,829
2020-05-06	$11.29	$11.73	$10.74	$10.96	$10.96	99,180
2020-05-05	$11.85	$12.06	$11.32	$11.39	$11.39	176,396
2020-05-04	$12.13	$12.89	$11.32	$11.54	$11.54	181,409
2020-05-01	$14.42	$14.42	$12.10	$12.59	$12.59	216,021
2020-04-30	$14.32	$15.14	$13.58	$14.93	$14.93	213,196
2020-04-29	$13.31	$15.06	$13.28	$14.70	$14.70	263,858
2020-04-28	$11.55	$13.20	$11.54	$12.64	$12.64	240,238
2020-04-27	$11.25	$11.64	$10.78	$11.12	$11.12	183,918
2020-04-24	$11.05	$11.53	$10.87	$10.94	$10.94	156,806
2020-04-23	$11.09	$11.98	$11.09	$11.46	$11.46	142,520
2020-04-22	$10.99	$11.26	$10.76	$11.12	$11.12	189,352
2020-04-21	$10.10	$10.77	$10.02	$10.67	$10.67	167,918
2020-04-20	$10.81	$10.95	$10.37	$10.42	$10.42	157,859
2020-04-17	$10.73	$11.67	$10.73	$11.48	$11.48	143,581
2020-04-16	$11.08	$11.18	$10.11	$10.31	$10.31	122,088
2020-04-15	$11.21	$11.39	$10.39	$11.20	$11.20	158,459
2020-04-14	$12.80	$12.89	$11.59	$11.84	$11.84	144,373
2020-04-13	$11.98	$13.13	$11.50	$12.24	$12.24	224,302
2020-04-09	$11.93	$12.90	$11.74	$12.08	$12.08	169,543
2020-04-08	$11.15	$11.45	$10.68	$11.39	$11.39	151,977
2020-04-07	$11.13	$11.77	$10.53	$10.72	$10.72	183,799
2020-04-06	$9.59	$10.94	$9.59	$10.70	$10.70	164,970
2020-04-03	$10.30	$10.42	$8.76	$9.27	$9.27	185,190
2020-04-02	$9.73	$10.75	$9.72	$10.41	$10.41	153,977
2020-04-01	$11.01	$11.01	$9.21	$9.63	$9.63	432,477
2020-03-31	$11.41	$12.11	$11.23	$11.63	$11.63	165,794
2020-03-30	$11.98	$12.37	$11.22	$11.62	$11.62	156,298
2020-03-27	$13.22	$13.22	$11.82	$12.05	$12.05	98,198
2020-03-26	$12.90	$14.09	$12.78	$13.83	$13.83	149,053
2020-03-25	$11.09	$13.32	$10.74	$12.72	$12.72	229,480
2020-03-24	$10.73	$11.12	$9.79	$11.04	$11.04	475,794
2020-03-23	$9.99	$11.22	$9.16	$10.01	$10.01	172,412
2020-03-20	$11.07	$11.79	$9.50	$9.79	$9.79	207,452
2020-03-19	$9.12	$11.37	$8.92	$10.98	$10.98	179,876
2020-03-18	$12.45	$12.73	$8.00	$9.02	$9.02	197,539
2020-03-17	$16.12	$16.12	$13.10	$13.30	$13.30	313,240
2020-03-16	$17.40	$19.39	$15.57	$15.71	$15.71	136,949
2020-03-13	$21.67	$21.67	$19.38	$20.72	$20.72	104,513
2020-03-12	$23.50	$23.50	$20.09	$20.13	$20.13	103,542
2020-03-11	$26.43	$26.79	$25.08	$25.44	$25.44	74,802
2020-03-10	$28.96	$29.00	$26.19	$27.32	$27.32	91,917
2020-03-09	$30.75	$30.75	$27.80	$28.19	$28.19	92,179
2020-03-06	$34.51	$35.00	$32.51	$32.91	$32.91	82,921
2020-03-05	$35.76	$36.48	$35.51	$36.19	$36.19	115,636
2020-03-04	$37.54	$37.54	$35.49	$37.02	$37.02	92,442
2020-03-03	$37.92	$38.52	$36.12	$36.83	$36.83	154,088
2020-03-02	$36.89	$38.28	$34.51	$37.73	$37.73	121,963
2020-02-28	$35.04	$36.60	$35.04	$35.98	$35.98	169,755
2020-02-27	$36.66	$38.66	$36.50	$36.87	$36.87	102,601
2020-02-26	$39.48	$39.76	$38.22	$38.38	$38.38	78,241
2020-02-25	$41.00	$41.78	$38.95	$39.08	$39.08	115,203
2020-02-24	$41.87	$42.16	$40.25	$40.90	$40.90	67,782
2020-02-21	$42.86	$44.52	$42.44	$43.86	$43.86	139,839
2020-02-20	$43.36	$44.25	$42.88	$42.96	$42.96	49,750
2020-02-19	$44.72	$44.99	$43.64	$43.67	$43.67	77,263
2020-02-18	$45.00	$45.00	$44.10	$44.47	$44.47	84,808
2020-02-14	$44.79	$45.24	$44.47	$45.23	$45.23	77,913
2020-02-13	$44.33	$44.94	$44.28	$44.86	$44.86	66,514
2020-02-12	$45.00	$45.12	$44.42	$44.56	$44.56	52,112
2020-02-11	$44.52	$45.63	$44.19	$44.68	$44.68	95,772
2020-02-10	$43.75	$44.25	$43.68	$44.15	$44.15	72,611
2020-02-07	$43.57	$44.16	$42.98	$43.74	$43.74	72,188
2020-02-06	$44.52	$44.57	$43.11	$43.94	$43.94	99,611
2020-02-05	$43.54	$44.29	$42.99	$44.25	$44.25	76,713
2020-02-04	$42.83	$43.49	$42.81	$43.01	$43.01	59,903
2020-02-03	$41.84	$42.97	$41.84	$42.08	$42.08	81,365
2020-01-31	$43.14	$43.39	$41.40	$41.53	$41.53	69,345
2020-01-30	$42.99	$43.51	$42.18	$43.48	$43.48	83,449
2020-01-29	$44.10	$44.33	$43.32	$43.44	$43.44	49,297
2020-01-28	$43.69	$44.09	$43.29	$43.92	$43.92	43,027
2020-01-27	$43.38	$43.98	$43.13	$43.42	$43.42	72,797
2020-01-24	$44.73	$45.12	$44.19	$44.33	$44.33	73,428
2020-01-23	$44.57	$44.93	$43.62	$44.89	$44.89	117,600
2020-01-22	$44.20	$44.96	$43.84	$44.76	$44.76	72,889
2020-01-21	$44.41	$44.67	$43.68	$44.20	$44.20	145,806
2020-01-17	$45.05	$45.18	$44.32	$44.69	$44.69	65,629
2020-01-16	$44.05	$45.48	$43.63	$44.82	$44.82	120,293
2020-01-15	$43.82	$44.33	$43.14	$43.93	$43.93	130,239
2020-01-14	$44.47	$44.83	$43.72	$43.95	$43.95	94,555
2020-01-13	$43.55	$44.89	$43.44	$44.82	$44.82	82,636
2020-01-10	$44.23	$44.23	$43.02	$43.26	$43.26	84,713
2020-01-09	$44.40	$44.65	$43.98	$44.27	$44.27	63,522
2020-01-08	$44.58	$44.85	$44.00	$44.17	$44.17	80,091
2020-01-07	$45.07	$45.58	$44.59	$44.63	$44.63	64,500
2020-01-06	$45.66	$45.80	$44.98	$45.43	$45.43	71,883
2020-01-03	$45.80	$46.30	$45.15	$46.15	$46.15	105,849
2020-01-02	$46.35	$46.59	$45.84	$46.59	$46.59	164,480
2019-12-31	$46.01	$46.79	$46.01	$46.24	$46.24	139,718
2019-12-30	$46.35	$46.60	$46.10	$46.41	$46.41	113,555
2019-12-27	$46.60	$46.75	$46.03	$46.08	$46.08	57,091
2019-12-26	$46.26	$46.69	$45.85	$46.67	$46.67	47,932
2019-12-24	$45.98	$46.37	$45.91	$46.36	$46.36	26,484
2019-12-23	$45.33	$46.09	$45.07	$45.99	$45.99	75,452
2019-12-20	$44.77	$45.60	$44.50	$45.36	$45.36	656,694
2019-12-19	$44.97	$45.17	$44.53	$44.64	$44.64	84,193
2019-12-18	$45.41	$45.48	$44.59	$44.85	$44.85	73,691
2019-12-17	$45.10	$45.17	$44.60	$45.08	$45.08	69,247
2019-12-16	$45.83	$46.17	$44.71	$44.79	$44.79	117,344
2019-12-13	$44.92	$46.14	$44.77	$45.69	$45.69	135,843
2019-12-12	$44.40	$45.36	$44.19	$45.17	$45.17	109,337
2019-12-11	$43.79	$44.69	$43.79	$44.32	$44.32	81,404
2019-12-10	$43.94	$43.94	$43.54	$43.63	$43.63	43,736
2019-12-09	$44.10	$44.19	$43.57	$43.87	$43.87	71,591
2019-12-06	$44.00	$44.33	$43.87	$44.10	$44.10	181,331
2019-12-05	$43.07	$44.00	$42.82	$43.78	$43.78	109,047
2019-12-04	$43.04	$43.43	$42.65	$42.74	$42.74	118,963
2019-12-03	$43.30	$43.47	$42.50	$42.74	$42.74	68,921
2019-12-02	$44.30	$44.86	$43.60	$43.80	$43.80	101,296
2019-11-29	$44.37	$44.60	$44.14	$44.36	$44.36	75,964
2019-11-27	$44.73	$44.82	$44.03	$44.40	$44.40	98,268
2019-11-26	$43.87	$44.79	$43.74	$44.61	$44.61	126,130
2019-11-25	$42.84	$44.10	$42.69	$44.01	$44.01	116,621
2019-11-22	$42.69	$43.01	$42.56	$42.85	$42.85	97,927
2019-11-21	$42.48	$42.91	$42.00	$42.54	$42.54	97,587
2019-11-20	$42.71	$43.00	$41.81	$42.27	$42.27	138,699
2019-11-19	$42.53	$43.38	$42.42	$43.02	$43.02	164,130
2019-11-18	$42.83	$42.83	$42.23	$42.42	$42.42	165,092
2019-11-15	$42.70	$43.01	$42.54	$42.84	$42.84	171,989
2019-11-14	$41.81	$42.50	$41.81	$42.43	$42.43	118,609
2019-11-13	$42.32	$42.36	$41.33	$41.81	$41.81	210,330
2019-11-12	$41.99	$43.38	$41.84	$42.84	$42.84	117,546
2019-11-11	$41.84	$42.28	$41.65	$42.10	$42.10	65,827
2019-11-08	$41.55	$42.65	$41.55	$42.27	$42.27	124,125
2019-11-07	$41.32	$41.88	$40.79	$41.50	$41.50	126,540
2019-11-06	$41.00	$41.72	$39.29	$40.85	$40.85	143,103
2019-11-05	$39.80	$40.05	$38.79	$39.95	$39.95	154,944
2019-11-04	$39.63	$39.79	$39.08	$39.75	$39.75	129,168
2019-11-01	$38.71	$39.72	$38.52	$39.12	$39.12	90,526
2019-10-31	$38.71	$38.71	$37.93	$38.29	$38.29	60,779
2019-10-30	$38.55	$38.98	$38.06	$38.96	$38.96	66,278
2019-10-29	$38.09	$38.76	$37.97	$38.72	$38.72	127,165
2019-10-28	$38.07	$38.67	$37.92	$38.36	$38.36	95,604
2019-10-25	$37.42	$38.37	$37.15	$37.91	$37.91	71,241
2019-10-24	$38.40	$38.56	$37.17	$37.50	$37.50	42,572
2019-10-23	$38.28	$38.31	$37.25	$38.01	$38.01	115,704
2019-10-22	$37.22	$38.69	$36.52	$38.57	$38.57	136,571
2019-10-21	$37.50	$38.00	$36.88	$37.34	$37.34	102,449
2019-10-18	$37.01	$37.53	$36.65	$36.89	$36.89	65,406
2019-10-17	$36.67	$37.48	$36.67	$37.06	$37.06	76,860
2019-10-16	$37.16	$37.48	$36.23	$36.59	$36.59	87,193
2019-10-15	$37.37	$38.10	$36.95	$37.11	$37.11	126,773
2019-10-14	$37.56	$38.10	$37.02	$37.05	$37.05	66,347
2019-10-11	$37.50	$38.11	$37.35	$37.61	$37.61	169,217
2019-10-10	$36.75	$37.25	$36.17	$36.75	$36.75	82,351
2019-10-09	$36.48	$36.66	$35.85	$36.45	$36.45	84,979
2019-10-08	$36.25	$36.56	$35.90	$36.24	$36.24	134,522
2019-10-07	$35.87	$36.80	$35.45	$36.52	$36.52	91,315
2019-10-04	$35.60	$36.10	$35.13	$36.06	$36.06	99,924
2019-10-03	$35.74	$36.10	$35.30	$35.62	$35.62	104,559
2019-10-02	$36.24	$36.44	$35.35	$35.91	$35.91	126,962
2019-10-01	$37.73	$38.37	$36.52	$36.69	$36.69	275,052
2019-09-30	$37.47	$38.09	$36.90	$37.55	$37.55	123,436
2019-09-27	$37.64	$37.91	$37.18	$37.39	$37.39	111,328
2019-09-26	$37.57	$38.00	$37.30	$37.48	$37.48	64,346
2019-09-25	$37.08	$37.80	$36.90	$37.70	$37.70	155,635
2019-09-24	$36.54	$37.57	$36.46	$37.18	$37.18	131,500
2019-09-23	$36.22	$37.14	$36.06	$36.54	$36.54	97,008
2019-09-20	$37.67	$37.67	$36.60	$36.69	$36.69	310,014
2019-09-19	$37.26	$37.80	$37.02	$37.55	$37.55	100,659
2019-09-18	$38.02	$38.20	$36.65	$37.28	$37.28	127,223
2019-09-17	$38.50	$38.58	$37.71	$38.35	$38.35	226,244
2019-09-16	$36.78	$38.00	$36.49	$37.34	$37.34	96,507
2019-09-13	$37.48	$37.48	$36.50	$37.00	$37.00	113,098
2019-09-12	$37.15	$37.97	$36.32	$37.26	$37.26	110,678
2019-09-11	$37.48	$37.99	$37.03	$37.36	$37.36	137,392
2019-09-10	$36.68	$37.50	$36.35	$37.26	$37.26	82,760
2019-09-09	$35.05	$36.82	$35.05	$36.58	$36.58	129,415
2019-09-06	$35.72	$35.72	$34.90	$34.95	$34.95	86,512
2019-09-05	$34.67	$36.05	$34.54	$35.89	$35.89	136,712
2019-09-04	$34.47	$34.69	$33.85	$34.40	$34.40	136,645
2019-09-03	$34.00	$34.83	$33.30	$34.45	$34.45	205,584
2019-08-30	$34.64	$34.85	$34.05	$34.37	$34.37	89,695
2019-08-29	$34.16	$34.62	$33.89	$34.50	$34.50	77,955
2019-08-28	$34.00	$34.00	$33.03	$33.70	$33.70	130,587
2019-08-27	$33.96	$34.00	$33.04	$33.25	$33.25	90,414
2019-08-26	$34.28	$34.28	$33.22	$33.62	$33.62	90,154
2019-08-23	$34.53	$34.80	$33.35	$33.93	$33.93	229,649
2019-08-22	$35.64	$35.93	$34.83	$35.01	$35.01	109,464
2019-08-21	$36.27	$36.29	$35.56	$35.61	$35.61	80,037
2019-08-20	$36.00	$36.27	$34.98	$35.76	$35.76	289,994
2019-08-19	$36.49	$36.83	$34.78	$36.30	$36.30	113,987
2019-08-16	$35.00	$36.00	$34.85	$35.91	$35.91	149,895
2019-08-15	$35.44	$35.77	$34.78	$34.79	$34.79	235,597
2019-08-14	$35.53	$35.77	$34.54	$35.36	$35.36	184,618
2019-08-13	$35.88	$37.14	$35.71	$36.30	$36.30	177,281
2019-08-12	$36.64	$36.68	$35.95	$36.02	$36.02	149,700
2019-08-09	$37.41	$37.41	$36.34	$36.85	$36.85	151,285
2019-08-08	$37.47	$37.72	$37.07	$37.62	$37.62	135,739
2019-08-07	$37.23	$37.54	$36.59	$37.19	$37.19	190,755
2019-08-06	$37.50	$37.99	$37.07	$37.98	$37.98	182,515
2019-08-05	$37.80	$38.24	$37.05	$37.39	$37.39	251,251
2019-08-02	$37.93	$38.41	$36.86	$37.72	$37.72	259,058
2019-08-01	$38.28	$39.80	$38.28	$38.93	$38.93	299,598
2019-07-31	$38.75	$38.99	$37.31	$38.00	$38.00	452,696
2019-07-30	$38.41	$39.32	$38.06	$38.73	$38.73	141,174
2019-07-29	$40.02	$40.02	$38.29	$38.95	$38.95	156,492
2019-07-26	$39.78	$40.65	$39.18	$40.00	$40.00	140,910
2019-07-25	$39.54	$40.05	$38.85	$39.66	$39.66	238,886
2019-07-24	$37.87	$39.65	$37.57	$39.35	$39.35	260,734
2019-07-23	$39.40	$41.40	$37.67	$38.06	$38.06	1,066,825
2019-07-22	$40.15	$40.52	$39.01	$39.84	$39.84	372,535
2019-07-19	$39.69	$40.00	$38.53	$38.74	$38.74	311,147
2019-07-18	$38.31	$41.93	$37.63	$38.10	$38.10	852,853
2019-07-17	$38.13	$38.20	$36.65	$37.14	$37.14	226,593
2019-07-16	$37.02	$39.16	$37.00	$38.38	$38.38	331,214
2019-07-15	$37.06	$37.48	$36.00	$36.97	$36.97	848,889
2019-07-12	$41.70	$42.72	$41.70	$42.32	$42.32	155,400
2019-07-11	$44.02	$44.03	$40.65	$41.64	$41.64	598,637
2019-07-10	$46.41	$46.41	$45.06	$45.41	$45.41	192,367
2019-07-09	$46.99	$47.47	$45.97	$46.15	$46.15	273,279
2019-07-08	$47.70	$47.80	$46.64	$47.22	$47.22	576,992
2019-07-05	$45.96	$46.25	$45.94	$46.07	$46.07	171,605
2019-07-03	$46.24	$46.35	$45.64	$46.12	$46.12	53,358
2019-07-02	$46.00	$46.30	$45.81	$45.97	$45.97	138,703
2019-07-01	$46.36	$46.36	$45.64	$46.00	$46.00	262,417
2019-06-28	$45.95	$46.86	$45.61	$46.00	$46.00	737,351
2019-06-27	$46.53	$46.53	$45.30	$45.74	$45.74	238,461
2019-06-26	$45.75	$46.10	$45.39	$45.55	$45.55	195,047
2019-06-25	$45.72	$46.91	$45.66	$45.70	$45.70	120,782
2019-06-24	$45.98	$47.03	$45.29	$45.75	$45.75	163,195
2019-06-21	$45.69	$46.09	$45.69	$45.84	$45.84	246,534
2019-06-20	$47.00	$47.00	$45.57	$45.99	$45.99	150,724
2019-06-19	$45.82	$47.10	$45.82	$46.79	$46.79	143,113
2019-06-18	$45.00	$46.05	$44.95	$45.95	$45.95	191,797
2019-06-17	$45.00	$45.53	$44.85	$44.92	$44.92	292,761
2019-06-14	$45.00	$45.00	$44.37	$44.79	$44.79	89,632
2019-06-13	$44.85	$45.28	$44.68	$45.00	$45.00	129,775
2019-06-12	$44.50	$45.00	$44.48	$44.64	$44.64	102,982
2019-06-11	$45.00	$45.00	$44.42	$44.54	$44.54	148,323
2019-06-10	$45.26	$45.26	$44.36	$44.73	$44.73	192,243
2019-06-07	$45.13	$45.34	$44.51	$45.11	$45.11	106,909
2019-06-06	$44.39	$45.09	$44.09	$44.78	$44.78	132,348
2019-06-05	$44.13	$44.77	$43.45	$44.52	$44.52	267,866
2019-06-04	$43.14	$44.04	$42.99	$43.99	$43.99	196,265
2019-06-03	$42.42	$42.87	$42.13	$42.49	$42.49	143,340
2019-05-31	$42.49	$43.21	$42.00	$42.26	$42.26	182,791
2019-05-30	$43.20	$43.83	$42.79	$43.29	$43.29	110,647
2019-05-29	$42.68	$43.38	$42.50	$43.10	$43.10	202,815
2019-05-28	$43.39	$43.56	$42.77	$42.89	$42.89	176,614
2019-05-24	$43.05	$43.90	$42.66	$43.40	$43.40	277,069
2019-05-23	$41.00	$43.44	$41.00	$42.74	$42.74	679,781
2019-05-22	$43.00	$43.20	$41.17	$41.37	$41.37	1,041,011
2019-05-21	$45.64	$45.99	$41.30	$43.00	$43.00	3,341,070
2019-05-20	$30.74	$31.24	$30.53	$30.66	$30.66	66,901
2019-05-17	$31.63	$32.50	$31.02	$31.10	$31.10	104,289
2019-05-16	$31.98	$32.45	$31.93	$31.98	$31.98	118,603
2019-05-15	$30.79	$32.03	$30.76	$31.85	$31.85	175,453
2019-05-14	$31.00	$31.55	$30.52	$31.25	$31.25	125,220
2019-05-13	$31.30	$31.30	$29.99	$30.80	$30.80	116,158
2019-05-10	$31.16	$31.80	$30.85	$31.51	$31.51	133,908
2019-05-09	$30.71	$31.72	$30.38	$31.38	$31.38	78,628
2019-05-08	$32.35	$32.73	$31.09	$31.25	$31.25	99,952
2019-05-07	$33.25	$33.25	$32.12	$32.37	$32.37	132,475
2019-05-06	$33.30	$34.10	$32.98	$33.79	$33.79	155,682
2019-05-03	$34.00	$34.89	$34.00	$34.26	$34.26	145,796
2019-05-02	$33.75	$34.24	$33.46	$33.79	$33.79	94,922
2019-05-01	$33.87	$34.64	$33.54	$33.74	$33.74	237,502
2019-04-30	$34.18	$34.30	$33.53	$33.72	$33.72	161,535
2019-04-29	$34.10	$34.80	$33.92	$34.21	$34.21	194,818
2019-04-26	$33.70	$35.93	$33.18	$33.85	$33.85	244,892
2019-04-25	$36.13	$36.13	$34.35	$34.56	$34.56	187,842
2019-04-24	$36.75	$37.17	$36.39	$36.50	$36.50	171,356
2019-04-23	$36.75	$36.90	$36.24	$36.75	$36.75	83,577
2019-04-22	$36.55	$37.31	$36.39	$36.76	$36.76	103,722
2019-04-18	$36.42	$36.91	$35.86	$36.76	$36.76	189,628
2019-04-17	$36.50	$36.88	$35.90	$36.45	$36.45	86,053
2019-04-16	$35.84	$36.29	$35.58	$36.22	$36.22	110,724
2019-04-15	$36.45	$36.87	$35.49	$36.08	$36.08	89,705
2019-04-12	$37.43	$38.01	$36.36	$36.45	$36.45	95,779
2019-04-11	$35.54	$37.42	$35.00	$37.01	$37.01	86,148
2019-04-10	$35.60	$35.84	$35.23	$35.72	$35.72	125,038
2019-04-09	$36.10	$36.10	$34.89	$35.52	$35.52	114,503
2019-04-08	$35.55	$36.58	$35.18	$36.40	$36.40	111,115
2019-04-05	$34.91	$36.12	$34.60	$35.73	$35.73	116,268
2019-04-04	$33.73	$35.32	$33.73	$34.73	$34.73	140,156
2019-04-03	$33.53	$33.99	$33.06	$33.66	$33.66	38,139
2019-04-02	$33.74	$33.80	$32.59	$33.13	$33.13	88,641
2019-04-01	$33.14	$34.22	$33.04	$33.88	$33.88	65,259
2019-03-29	$32.42	$32.85	$31.89	$32.60	$32.60	97,437
2019-03-28	$31.47	$32.20	$31.04	$31.98	$31.98	60,181
2019-03-27	$30.82	$31.80	$30.23	$31.29	$31.29	94,615
2019-03-26	$30.67	$31.40	$30.25	$30.80	$30.80	103,453
2019-03-25	$30.61	$31.19	$29.89	$30.23	$30.23	199,202
2019-03-22	$33.17	$33.79	$30.49	$30.57	$30.57	172,663
2019-03-21	$32.73	$34.36	$32.73	$33.54	$33.54	72,239
2019-03-20	$33.22	$33.70	$32.30	$32.93	$32.93	112,826
2019-03-19	$33.95	$34.60	$32.63	$33.45	$33.45	189,884
2019-03-18	$32.13	$33.76	$31.71	$33.74	$33.74	235,618
2019-03-15	$29.68	$32.36	$29.68	$32.01	$32.01	560,933
2019-03-14	$28.97	$29.66	$28.94	$29.64	$29.64	203,414
2019-03-13	$29.10	$29.73	$28.59	$29.00	$29.00	194,841
2019-03-12	$30.30	$30.48	$28.94	$28.95	$28.95	101,984
2019-03-11	$30.41	$31.70	$30.30	$31.56	$31.56	100,502
2019-03-08	$30.16	$30.56	$29.86	$30.36	$30.36	100,934
2019-03-07	$30.69	$30.78	$29.57	$30.66	$30.66	109,758
2019-03-06	$32.81	$33.18	$30.47	$30.79	$30.79	223,661
2019-03-05	$34.00	$34.06	$32.72	$32.78	$32.78	83,044
2019-03-04	$33.76	$34.42	$33.17	$33.92	$33.92	275,026
2019-03-01	$31.85	$33.83	$31.85	$33.63	$33.63	187,333
2019-02-28	$30.09	$32.74	$30.06	$31.53	$31.53	235,917
2019-02-27	$30.22	$33.21	$29.04	$29.94	$29.94	318,195
2019-02-26	$32.66	$33.19	$32.23	$32.75	$32.75	158,369
2019-02-25	$32.75	$33.49	$32.21	$32.78	$32.78	116,746
2019-02-22	$32.30	$32.67	$32.04	$32.36	$32.36	107,132
2019-02-21	$31.92	$32.57	$31.57	$32.15	$32.15	116,476
2019-02-20	$31.46	$32.78	$31.46	$32.00	$32.00	225,866
2019-02-19	$31.21	$31.76	$31.00	$31.38	$31.38	90,965
2019-02-15	$31.07	$32.46	$31.07	$31.44	$31.44	78,233
2019-02-14	$30.23	$30.77	$29.90	$30.75	$30.75	101,040
2019-02-13	$29.70	$30.80	$29.45	$30.48	$30.48	103,963
2019-02-12	$28.14	$29.71	$28.14	$29.57	$29.57	101,016
2019-02-11	$27.79	$28.13	$27.29	$27.67	$27.67	93,973
2019-02-08	$28.67	$29.02	$27.27	$27.65	$27.65	84,397
2019-02-07	$30.26	$30.65	$28.75	$28.96	$28.96	86,117
2019-02-06	$29.63	$30.81	$29.60	$30.50	$30.50	123,169
2019-02-05	$28.85	$30.11	$28.64	$29.73	$29.73	125,353
2019-02-04	$28.52	$29.37	$28.50	$28.71	$28.71	150,737
2019-02-01	$27.71	$28.58	$27.33	$28.52	$28.52	121,219
2019-01-31	$27.31	$27.82	$26.84	$27.65	$27.65	106,115
2019-01-30	$26.26	$27.52	$25.90	$27.30	$27.30	165,478
2019-01-29	$26.09	$26.19	$25.66	$25.93	$25.93	93,337
2019-01-28	$25.91	$26.93	$25.73	$25.95	$25.95	69,273
2019-01-25	$25.97	$27.05	$25.97	$26.31	$26.31	77,022
2019-01-24	$25.33	$25.96	$25.11	$25.66	$25.66	51,236
2019-01-23	$25.70	$26.29	$25.03	$25.36	$25.36	98,232
2019-01-22	$26.95	$26.95	$25.12	$25.48	$25.48	83,288
2019-01-18	$26.89	$27.61	$26.89	$27.17	$27.17	88,910
2019-01-17	$25.95	$26.96	$25.77	$26.54	$26.54	148,314
2019-01-16	$26.76	$27.29	$26.02	$26.14	$26.14	125,043
2019-01-15	$26.49	$26.83	$26.10	$26.62	$26.62	123,547
2019-01-14	$26.88	$27.16	$26.26	$26.47	$26.47	117,468
2019-01-11	$26.51	$27.40	$26.23	$27.15	$27.15	148,868
2019-01-10	$26.02	$26.86	$25.75	$26.81	$26.81	141,893
2019-01-09	$25.47	$26.24	$25.26	$26.21	$26.21	153,650
2019-01-08	$24.35	$25.45	$24.13	$25.39	$25.39	191,133
2019-01-07	$23.28	$24.27	$23.13	$24.13	$24.13	151,827
2019-01-04	$22.05	$23.20	$21.79	$23.18	$23.18	191,025
2019-01-03	$22.09	$22.36	$21.21	$21.59	$21.59	135,593
2019-01-02	$21.05	$22.72	$20.67	$22.33	$22.33	161,618
2018-12-31	$21.58	$21.66	$20.79	$21.30	$21.30	156,470
2018-12-28	$20.80	$21.73	$20.36	$21.58	$21.58	362,750
2018-12-27	$20.79	$21.05	$20.08	$20.80	$20.80	163,253
2018-12-26	$20.63	$21.18	$19.73	$21.12	$21.12	195,940
2018-12-24	$20.92	$21.20	$20.32	$20.38	$20.38	96,621
2018-12-21	$21.88	$22.30	$20.99	$21.05	$21.05	294,542
2018-12-20	$21.51	$22.66	$21.50	$21.88	$21.88	332,748
2018-12-19	$24.07	$24.27	$21.62	$21.86	$21.86	266,661
2018-12-18	$26.00	$26.22	$24.70	$25.02	$25.02	219,163
2018-12-17	$27.27	$27.63	$25.71	$25.92	$25.92	174,327
2018-12-14	$28.10	$28.61	$27.14	$27.27	$27.27	123,555
2018-12-13	$29.33	$29.70	$28.35	$28.39	$28.39	78,464
2018-12-12	$29.13	$30.22	$28.48	$29.22	$29.22	92,369
2018-12-11	$29.13	$29.58	$28.35	$28.65	$28.65	120,071
2018-12-10	$28.35	$28.85	$27.87	$28.59	$28.59	111,572
2018-12-07	$29.56	$30.20	$28.03	$28.18	$28.18	162,482
2018-12-06	$29.68	$29.70	$28.44	$29.39	$29.39	122,030
2018-12-04	$32.89	$32.89	$30.06	$30.12	$30.12	79,743
2018-12-03	$33.86	$34.34	$32.25	$32.97	$32.97	87,520
2018-11-30	$32.02	$33.27	$31.83	$33.10	$33.10	185,557
2018-11-29	$32.96	$33.09	$32.16	$32.25	$32.25	87,867
2018-11-28	$33.14	$33.38	$31.97	$33.13	$33.13	116,651
2018-11-27	$33.55	$34.52	$32.83	$32.88	$32.88	79,175
2018-11-26	$33.12	$34.12	$32.61	$33.82	$33.82	116,046
2018-11-23	$33.10	$33.76	$32.34	$33.12	$33.12	28,336
2018-11-21	$32.71	$33.97	$32.42	$33.66	$33.66	87,796
2018-11-20	$32.55	$33.49	$32.20	$32.50	$32.50	117,455
2018-11-19	$34.06	$34.18	$33.08	$33.18	$33.18	81,225
2018-11-16	$33.75	$34.26	$33.35	$34.11	$34.11	96,026
2018-11-15	$32.67	$34.15	$32.48	$33.97	$33.97	106,961
2018-11-14	$33.25	$33.93	$32.72	$33.08	$33.08	87,591
2018-11-13	$33.09	$34.03	$32.78	$33.14	$33.14	121,259
2018-11-12	$33.67	$33.67	$32.42	$32.99	$32.99	157,237
2018-11-09	$34.12	$34.25	$32.90	$33.80	$33.80	138,962
2018-11-08	$37.18	$37.67	$34.38	$34.64	$34.64	190,199
2018-11-07	$35.49	$37.86	$34.74	$37.39	$37.39	170,962
2018-11-06	$32.16	$36.06	$32.00	$35.12	$35.12	392,855
2018-11-05	$33.73	$34.50	$32.36	$32.99	$32.99	206,796
2018-11-02	$34.00	$34.01	$33.02	$33.60	$33.60	159,041
2018-11-01	$32.70	$33.78	$32.56	$33.72	$33.72	205,940
2018-10-31	$32.10	$32.78	$31.44	$32.51	$32.51	137,964
2018-10-30	$31.42	$32.05	$30.73	$31.53	$31.53	148,876
2018-10-29	$33.64	$33.88	$30.92	$31.41	$31.41	95,251
2018-10-26	$33.26	$33.48	$32.61	$33.03	$33.03	128,374
2018-10-25	$33.73	$34.50	$33.01	$33.93	$33.93	139,076
2018-10-24	$34.49	$34.74	$33.38	$33.43	$33.43	169,523
2018-10-23	$34.85	$35.28	$34.16	$34.56	$34.56	113,204
2018-10-22	$35.94	$36.60	$35.05	$35.52	$35.52	141,610
2018-10-19	$37.86	$37.86	$35.32	$35.78	$35.78	140,252
2018-10-18	$38.26	$39.34	$37.63	$37.90	$37.90	154,683
2018-10-17	$38.78	$38.82	$37.97	$38.58	$38.58	99,019
2018-10-16	$38.73	$39.23	$38.21	$38.97	$38.97	130,730
2018-10-15	$39.03	$39.39	$38.22	$38.50	$38.50	153,267
2018-10-12	$41.15	$41.15	$39.02	$39.22	$39.22	111,909
2018-10-11	$41.62	$42.10	$40.14	$40.30	$40.30	143,053
2018-10-10	$44.70	$44.70	$41.93	$42.01	$42.01	95,213
2018-10-09	$45.72	$45.96	$44.80	$44.92	$44.92	103,404
2018-10-08	$46.27	$47.34	$45.44	$45.91	$45.91	72,728
2018-10-05	$47.28	$47.28	$45.99	$46.62	$46.62	42,665
2018-10-04	$47.52	$48.10	$47.11	$47.26	$47.26	68,614
2018-10-03	$47.28	$48.21	$46.86	$47.69	$47.69	71,268
2018-10-02	$47.08	$47.42	$46.82	$47.05	$47.05	67,634
2018-10-01	$47.89	$48.21	$46.90	$47.31	$47.31	92,258
2018-09-28	$47.90	$48.04	$47.25	$47.50	$47.50	105,584
2018-09-27	$47.77	$48.36	$47.50	$48.08	$48.08	137,790
2018-09-26	$48.15	$48.70	$47.45	$47.75	$47.75	83,349
2018-09-25	$48.03	$48.36	$47.59	$48.06	$48.06	69,047
2018-09-24	$47.45	$48.23	$46.98	$47.95	$47.95	92,689
2018-09-21	$47.66	$47.81	$46.59	$47.50	$47.50	196,900
2018-09-20	$47.44	$48.19	$47.16	$47.57	$47.57	92,526
2018-09-19	$46.69	$47.63	$46.49	$47.10	$47.10	157,523
2018-09-18	$46.65	$47.03	$46.34	$46.73	$46.73	104,650
2018-09-17	$46.65	$47.25	$46.09	$46.54	$46.54	80,555
2018-09-14	$45.69	$47.15	$45.69	$46.63	$46.63	107,138
2018-09-13	$44.98	$45.71	$44.55	$45.65	$45.65	68,573
2018-09-12	$43.90	$44.83	$43.61	$44.68	$44.68	127,149
2018-09-11	$43.67	$44.14	$43.18	$43.98	$43.98	50,642
2018-09-10	$43.58	$44.46	$43.58	$43.89	$43.89	103,526
2018-09-07	$43.00	$43.77	$42.56	$43.38	$43.38	88,686
2018-09-06	$44.93	$45.24	$43.02	$43.20	$43.20	141,072
2018-09-05	$44.71	$45.21	$44.19	$45.03	$45.03	85,225
2018-09-04	$45.21	$45.45	$44.38	$44.80	$44.80	100,358
2018-08-31	$44.92	$45.51	$44.55	$45.36	$45.36	94,024
2018-08-30	$45.19	$45.41	$44.28	$45.18	$45.18	78,560
2018-08-29	$44.65	$45.40	$44.04	$45.30	$45.30	194,023
2018-08-28	$44.61	$44.94	$44.14	$44.50	$44.50	50,705
2018-08-27	$43.62	$44.76	$43.62	$44.46	$44.46	120,550
2018-08-24	$43.08	$43.52	$42.86	$43.43	$43.43	150,658
2018-08-23	$43.49	$43.49	$42.67	$42.81	$42.81	115,720
2018-08-22	$44.86	$44.86	$43.37	$43.57	$43.57	106,587
2018-08-21	$44.43	$45.25	$43.69	$44.99	$44.99	170,342
2018-08-20	$45.04	$45.49	$43.61	$44.48	$44.48	149,141
2018-08-17	$44.21	$45.01	$44.21	$44.89	$44.89	60,193
2018-08-16	$43.88	$44.67	$43.87	$44.36	$44.36	81,581
2018-08-15	$44.15	$44.32	$42.88	$43.58	$43.58	85,780
2018-08-14	$43.97	$44.86	$43.62	$44.52	$44.52	88,918
2018-08-13	$44.35	$44.64	$43.52	$43.82	$43.82	84,718
2018-08-10	$43.88	$44.46	$43.08	$44.27	$44.27	93,730
2018-08-09	$44.25	$45.01	$44.01	$44.20	$44.20	104,366
2018-08-08	$44.57	$44.57	$43.89	$44.17	$44.17	107,847
2018-08-07	$44.56	$45.24	$44.33	$44.73	$44.73	108,336
2018-08-06	$43.60	$44.41	$43.24	$44.31	$44.31	113,374
2018-08-03	$43.69	$44.41	$43.29	$43.63	$43.63	96,977
2018-08-02	$43.30	$44.43	$43.29	$43.43	$43.43	120,546
2018-08-01	$44.55	$44.60	$43.11	$43.69	$43.69	283,385
2018-07-31	$43.40	$44.81	$43.06	$44.35	$44.35	268,307
2018-07-30	$42.90	$44.15	$42.53	$43.09	$43.09	327,766
2018-07-27	$42.56	$45.19	$42.42	$43.13	$43.13	532,912
2018-07-26	$39.14	$40.82	$39.14	$40.44	$40.44	278,089
2018-07-25	$39.49	$39.94	$38.53	$39.24	$39.24	174,582
2018-07-24	$39.74	$40.23	$39.35	$39.62	$39.62	235,871
2018-07-23	$40.67	$40.99	$39.29	$39.37	$39.37	252,161
2018-07-20	$40.24	$41.44	$40.22	$40.86	$40.86	200,831
2018-07-19	$39.90	$40.48	$39.53	$40.38	$40.38	123,017
2018-07-18	$39.88	$40.40	$39.52	$40.13	$40.13	232,270
2018-07-17	$39.00	$39.78	$38.96	$39.72	$39.72	207,755
2018-07-16	$38.76	$39.34	$38.44	$39.17	$39.17	246,714
2018-07-13	$38.32	$39.48	$38.32	$38.86	$38.86	198,447
2018-07-12	$39.36	$40.00	$38.18	$38.40	$38.40	297,365
2018-07-11	$39.50	$39.68	$39.10	$39.22	$39.22	486,479
2018-07-10	$39.58	$40.37	$39.27	$39.90	$39.90	406,279
2018-07-09	$37.88	$39.69	$37.88	$39.52	$39.52	273,227
2018-07-06	$38.31	$38.31	$37.22	$37.93	$37.93	242,152
2018-07-05	$38.05	$38.68	$37.65	$38.48	$38.48	348,869
2018-07-03	$37.16	$38.59	$37.15	$37.74	$37.74	225,080
2018-07-02	$36.72	$36.97	$36.01	$36.90	$36.90	309,099
2018-06-29	$37.20	$38.61	$36.93	$36.96	$36.96	276,292
2018-06-28	$37.01	$37.29	$35.16	$36.90	$36.90	486,287
2018-06-27	$38.16	$38.77	$36.99	$37.10	$37.10	357,024
2018-06-26	$36.77	$37.96	$36.59	$37.91	$37.91	444,177
2018-06-25	$39.61	$39.81	$36.09	$36.70	$36.70	598,769
2018-06-22	$39.64	$40.74	$39.41	$39.77	$39.77	968,857
2018-06-21	$41.66	$41.66	$38.49	$39.29	$39.29	477,089
2018-06-20	$42.95	$43.09	$41.23	$41.70	$41.70	346,228
2018-06-19	$42.34	$43.48	$42.11	$42.79	$42.79	446,419
2018-06-18	$40.74	$42.84	$40.74	$42.75	$42.75	466,357
2018-06-15	$42.20	$42.22	$40.71	$41.08	$41.08	392,170
2018-06-14	$43.28	$43.55	$42.45	$42.65	$42.65	374,182
2018-06-13	$44.25	$44.51	$43.00	$43.04	$43.04	2,544,619
2018-06-12	$46.50	$46.51	$44.66	$44.82	$44.82	468,915
2018-06-11	$48.17	$48.17	$45.60	$46.40	$46.40	266,099
2018-06-08	$49.35	$49.63	$48.40	$48.78	$48.78	87,458
2018-06-07	$48.70	$50.56	$48.70	$49.35	$49.35	134,061
2018-06-06	$48.20	$48.80	$47.79	$48.67	$48.67	88,257
2018-06-05	$48.20	$48.55	$47.60	$48.27	$48.27	148,269
2018-06-04	$49.06	$49.38	$47.72	$48.15	$48.15	176,889
2018-06-01	$48.50	$49.34	$48.23	$48.81	$48.81	97,648
2018-05-31	$49.62	$49.62	$47.70	$48.13	$48.13	48,913
2018-05-30	$49.67	$50.61	$49.44	$49.63	$49.63	134,474
2018-05-29	$48.00	$49.58	$48.00	$49.39	$49.39	160,444
2018-05-25	$49.28	$49.28	$47.84	$48.36	$48.36	96,827
2018-05-24	$49.96	$50.22	$48.88	$49.37	$49.37	82,937
2018-05-23	$51.10	$51.31	$49.61	$50.12	$50.12	88,530
2018-05-22	$51.78	$52.21	$51.33	$51.46	$51.46	57,978
2018-05-21	$51.23	$51.88	$50.85	$51.69	$51.69	73,968
2018-05-18	$50.34	$51.06	$49.61	$50.87	$50.87	115,645
2018-05-17	$49.08	$50.45	$49.08	$50.17	$50.17	80,951
2018-05-16	$48.79	$49.54	$48.58	$49.08	$49.08	100,989
2018-05-15	$48.71	$49.38	$48.19	$48.80	$48.80	72,051
2018-05-14	$48.08	$49.27	$48.08	$49.05	$49.05	74,381
2018-05-11	$48.79	$49.59	$48.13	$48.53	$48.53	51,658
2018-05-10	$48.78	$49.03	$48.31	$48.66	$48.66	69,943
2018-05-09	$48.09	$48.81	$47.51	$48.71	$48.71	93,753
2018-05-08	$47.15	$48.28	$46.71	$48.04	$48.04	222,150
2018-05-07	$45.12	$47.03	$45.12	$46.81	$46.81	86,350
2018-05-04	$43.55	$45.65	$43.05	$44.98	$44.98	127,262
2018-05-03	$44.54	$44.54	$43.03	$43.73	$43.73	226,782
2018-05-02	$41.94	$45.67	$41.94	$44.88	$44.88	243,758
2018-05-01	$42.24	$42.30	$39.84	$41.87	$41.87	165,195
2018-04-30	$43.52	$44.01	$42.29	$42.37	$42.37	93,588
2018-04-27	$43.85	$44.20	$42.32	$43.40	$43.40	71,580
2018-04-26	$43.99	$44.19	$43.05	$43.74	$43.74	75,500
2018-04-25	$43.77	$44.45	$43.41	$43.89	$43.89	48,853
2018-04-24	$45.04	$45.84	$42.94	$43.66	$43.66	72,371
2018-04-23	$45.23	$46.15	$44.60	$44.75	$44.75	62,034
2018-04-20	$45.54	$45.64	$44.87	$45.15	$45.15	77,954
2018-04-19	$46.05	$46.79	$45.57	$45.71	$45.71	52,777
2018-04-18	$45.71	$46.82	$45.67	$46.16	$46.16	91,722
2018-04-17	$45.33	$46.00	$45.01	$45.53	$45.53	104,747
2018-04-16	$44.35	$45.44	$44.13	$44.88	$44.88	119,118
2018-04-13	$44.37	$44.37	$43.75	$43.84	$43.84	57,040
2018-04-12	$43.53	$44.40	$43.20	$44.05	$44.05	56,435
2018-04-11	$42.79	$43.67	$42.79	$43.32	$43.32	62,370
2018-04-10	$42.65	$43.67	$42.10	$43.26	$43.26	75,221
2018-04-09	$42.71	$42.76	$41.76	$41.96	$41.96	51,559
2018-04-06	$42.87	$43.50	$42.19	$42.40	$42.40	122,562
2018-04-05	$42.19	$43.40	$41.89	$43.37	$43.37	79,664
2018-04-04	$41.01	$41.98	$41.01	$41.86	$41.86	121,465
2018-04-03	$41.45	$41.90	$41.10	$41.85	$41.85	106,995
2018-04-02	$42.62	$42.97	$40.80	$41.23	$41.23	148,515
2018-03-29	$41.72	$43.36	$41.72	$42.66	$42.66	143,592
2018-03-28	$41.46	$42.09	$40.89	$41.45	$41.45	134,300
2018-03-27	$41.61	$42.57	$40.90	$41.45	$41.45	111,599
2018-03-26	$41.57	$41.57	$40.58	$41.34	$41.34	141,875
2018-03-23	$42.38	$42.38	$40.88	$40.89	$40.89	127,361
2018-03-22	$44.05	$44.59	$42.33	$42.36	$42.36	89,588
2018-03-21	$44.50	$45.45	$43.59	$44.59	$44.59	89,403
2018-03-20	$44.69	$45.22	$44.20	$44.53	$44.53	114,118
2018-03-19	$44.67	$45.10	$43.63	$44.65	$44.65	108,943
2018-03-16	$44.01	$45.35	$43.56	$44.97	$44.97	179,689
2018-03-15	$44.77	$45.36	$43.82	$44.00	$44.00	117,468
2018-03-14	$45.30	$45.62	$44.45	$44.72	$44.72	147,410
2018-03-13	$45.81	$46.23	$44.69	$45.01	$45.01	100,127
2018-03-12	$45.91	$47.05	$45.43	$45.63	$45.63	131,784
2018-03-09	$45.47	$46.40	$45.00	$45.77	$45.77	124,988
2018-03-08	$45.19	$45.44	$44.05	$44.99	$44.99	117,585
2018-03-07	$44.48	$45.79	$43.82	$45.05	$45.05	235,810
2018-03-06	$43.26	$45.40	$42.94	$44.98	$44.98	181,540
2018-03-05	$42.25	$43.20	$41.50	$43.11	$43.11	191,224
2018-03-02	$42.66	$44.04	$41.61	$42.62	$42.62	284,330
2018-03-01	$46.40	$46.40	$41.50	$43.08	$43.08	480,937
2018-02-28	$50.44	$52.55	$46.05	$47.00	$47.00	234,434
2018-02-27	$50.36	$51.61	$49.94	$50.02	$50.02	117,121
2018-02-26	$50.17	$50.87	$49.86	$50.45	$50.45	157,049
2018-02-23	$49.92	$50.36	$49.50	$50.09	$50.09	41,511
2018-02-22	$48.86	$50.32	$48.76	$49.56	$49.56	69,606
2018-02-21	$48.01	$49.72	$48.01	$48.45	$48.45	72,776
2018-02-20	$47.48	$48.71	$47.48	$48.03	$48.03	115,624
2018-02-16	$47.32	$48.34	$47.32	$47.84	$47.84	72,593
2018-02-15	$47.59	$48.23	$46.38	$47.51	$47.51	61,442
2018-02-14	$45.11	$47.46	$45.10	$47.09	$47.09	94,722
2018-02-13	$46.24	$46.36	$45.37	$45.49	$45.49	153,856
2018-02-12	$45.72	$46.95	$45.17	$46.36	$46.36	222,884
2018-02-09	$46.63	$46.72	$45.11	$45.49	$45.49	186,290
2018-02-08	$48.07	$48.37	$46.46	$46.58	$46.58	92,990
2018-02-07	$47.61	$48.55	$47.55	$48.07	$48.07	74,768
2018-02-06	$47.82	$49.08	$46.71	$47.95	$47.95	144,357
2018-02-05	$50.98	$51.91	$48.29	$48.42	$48.42	113,475
2018-02-02	$52.24	$52.37	$51.20	$51.44	$51.44	109,087
2018-02-01	$52.84	$53.66	$52.47	$52.61	$52.61	180,443
2018-01-31	$53.58	$53.89	$52.68	$53.02	$53.02	78,986
2018-01-30	$53.04	$53.40	$52.30	$53.21	$53.21	68,348
2018-01-29	$53.84	$54.89	$53.25	$53.48	$53.48	74,537
2018-01-26	$53.28	$54.00	$52.47	$53.98	$53.98	73,482
2018-01-25	$53.33	$53.33	$52.08	$53.19	$53.19	96,424
2018-01-24	$53.34	$53.55	$52.58	$52.99	$52.99	161,549
2018-01-23	$53.14	$53.36	$52.50	$53.20	$53.20	49,555
2018-01-22	$53.18	$53.18	$52.40	$53.14	$53.14	58,466
2018-01-19	$52.20	$53.60	$52.19	$53.53	$53.53	62,665
2018-01-18	$52.79	$53.32	$52.15	$52.28	$52.28	112,162
2018-01-17	$52.94	$53.76	$52.32	$52.92	$52.92	59,214
2018-01-16	$53.00	$54.26	$52.39	$52.51	$52.51	85,949
2018-01-12	$52.23	$52.92	$51.86	$52.43	$52.43	39,912
2018-01-11	$51.06	$52.47	$50.87	$51.98	$51.98	72,781
2018-01-10	$50.76	$51.24	$50.12	$51.00	$51.00	172,197
2018-01-09	$50.89	$51.28	$50.27	$50.87	$50.87	102,631
2018-01-08	$50.65	$51.27	$49.76	$50.87	$50.87	119,758
2018-01-05	$51.04	$51.04	$50.28	$50.68	$50.68	62,105
2018-01-04	$49.50	$51.15	$49.50	$50.93	$50.93	90,693
2018-01-03	$49.63	$49.63	$47.96	$49.28	$49.28	118,044
2018-01-02	$49.07	$49.94	$48.67	$49.68	$49.68	89,859
2017-12-29	$49.00	$49.12	$48.15	$48.68	$48.68	45,701
2017-12-28	$49.16	$49.17	$48.51	$49.03	$49.03	48,916
2017-12-27	$48.76	$49.40	$48.00	$48.98	$48.98	38,300
2017-12-26	$48.20	$48.78	$47.67	$48.72	$48.72	31,176
2017-12-22	$49.32	$49.49	$48.00	$48.18	$48.18	38,559
2017-12-21	$48.77	$49.92	$48.77	$49.49	$49.49	54,407
2017-12-20	$48.81	$48.92	$48.27	$48.65	$48.65	45,728
2017-12-19	$48.91	$49.53	$48.02	$48.54	$48.54	70,571
2017-12-18	$47.48	$49.57	$47.34	$48.89	$48.89	113,751
2017-12-15	$46.12	$47.66	$45.98	$47.09	$47.09	160,999
2017-12-14	$46.75	$47.20	$45.66	$45.84	$45.84	66,491
2017-12-13	$46.59	$47.46	$46.25	$46.61	$46.61	71,332
2017-12-12	$46.37	$47.05	$45.98	$46.65	$46.65	94,765
2017-12-11	$46.27	$47.25	$45.87	$46.24	$46.24	89,905
2017-12-08	$46.95	$46.95	$45.89	$46.09	$46.09	131,952
2017-12-07	$46.59	$47.12	$46.28	$46.49	$46.49	68,521
2017-12-06	$47.12	$47.37	$46.38	$46.62	$46.62	118,004
2017-12-05	$47.56	$47.56	$46.42	$47.18	$47.18	88,171
2017-12-04	$48.71	$49.75	$47.36	$47.56	$47.56	99,885
2017-12-01	$48.62	$48.95	$46.92	$48.11	$48.11	82,950
2017-11-30	$48.95	$48.95	$48.03	$48.44	$48.44	80,833
2017-11-29	$47.30	$49.11	$47.00	$48.49	$48.49	79,210
2017-11-28	$46.46	$47.50	$46.39	$47.30	$47.30	75,889
2017-11-27	$46.18	$46.78	$46.08	$46.28	$46.28	83,809
2017-11-24	$46.49	$46.49	$45.80	$46.23	$46.19	49,902
2017-11-22	$46.22	$46.96	$45.27	$46.31	$46.27	98,262
2017-11-21	$45.93	$46.74	$44.83	$46.10	$46.06	82,751
2017-11-20	$45.00	$46.11	$44.76	$45.71	$45.67	75,812
2017-11-17	$44.30	$45.12	$44.30	$44.80	$44.76	67,570
2017-11-16	$44.55	$44.77	$43.59	$44.60	$44.56	171,409
2017-11-15	$44.50	$45.09	$44.16	$44.25	$44.21	92,363
2017-11-14	$43.81	$45.07	$43.81	$44.94	$44.90	135,101
2017-11-13	$43.67	$44.42	$43.67	$44.11	$44.07	66,721
2017-11-10	$44.19	$45.10	$43.83	$44.03	$43.99	77,412
2017-11-09	$44.20	$45.25	$43.80	$44.39	$44.35	113,710
2017-11-08	$45.24	$45.73	$44.13	$44.44	$44.40	98,650
2017-11-07	$46.40	$46.82	$45.20	$45.44	$45.40	125,846
2017-11-06	$42.91	$44.20	$42.57	$44.07	$44.03	117,096
2017-11-03	$42.66	$43.14	$42.25	$42.96	$42.93	95,857
2017-11-02	$42.88	$43.44	$42.51	$42.78	$42.75	136,292
2017-11-01	$44.25	$44.79	$42.74	$42.76	$42.73	131,602
2017-10-31	$45.15	$45.15	$43.50	$43.95	$43.91	210,208
2017-10-30	$49.00	$49.99	$44.24	$45.23	$45.19	361,057
2017-10-27	$49.17	$51.15	$45.29	$49.90	$49.86	366,555
2017-10-26	$54.12	$54.68	$53.90	$54.31	$54.27	66,109
2017-10-25	$53.60	$53.83	$53.00	$53.67	$53.63	28,401
2017-10-24	$52.98	$54.44	$52.95	$53.69	$53.65	48,571
2017-10-23	$53.77	$53.90	$52.18	$52.84	$52.80	66,867
2017-10-20	$54.07	$54.47	$53.16	$53.66	$53.62	102,643
2017-10-19	$54.71	$54.71	$53.52	$53.64	$53.60	75,730
2017-10-18	$54.55	$55.27	$54.54	$54.77	$54.73	37,846
2017-10-17	$55.00	$55.09	$54.12	$54.38	$54.34	31,450
2017-10-16	$55.67	$55.80	$54.99	$55.10	$55.06	40,021
2017-10-13	$55.84	$55.95	$55.26	$55.38	$55.34	52,024
2017-10-12	$54.85	$55.82	$54.84	$55.54	$55.50	42,568
2017-10-11	$55.12	$55.20	$54.59	$54.98	$54.94	57,778
2017-10-10	$55.31	$55.38	$54.69	$54.98	$54.94	80,995
2017-10-09	$55.24	$55.68	$54.44	$54.93	$54.89	49,746
2017-10-06	$54.94	$55.12	$54.25	$54.94	$54.90	71,426
2017-10-05	$55.72	$55.78	$55.03	$55.45	$55.41	61,765
2017-10-04	$54.87	$56.37	$54.87	$55.65	$55.60	95,822
2017-10-03	$54.61	$55.25	$54.36	$55.18	$55.14	64,014
2017-10-02	$54.48	$55.03	$53.76	$54.45	$54.41	131,152
2017-09-29	$54.80	$55.51	$54.38	$54.43	$54.39	70,471
2017-09-28	$54.27	$55.07	$53.57	$54.83	$54.79	56,752
2017-09-27	$53.21	$55.25	$53.21	$54.39	$54.35	160,928
2017-09-26	$54.40	$55.18	$52.50	$52.80	$52.76	142,950
2017-09-25	$51.89	$54.62	$51.89	$54.15	$54.11	339,869
2017-09-22	$51.10	$52.17	$51.10	$51.27	$51.23	53,194
2017-09-21	$51.69	$51.90	$50.89	$50.98	$50.94	45,294
2017-09-20	$51.40	$52.39	$50.45	$51.92	$51.88	60,268
2017-09-19	$51.69	$51.80	$50.58	$51.49	$51.45	49,508
2017-09-18	$50.74	$51.80	$50.48	$51.74	$51.70	98,476
2017-09-15	$50.38	$50.85	$49.50	$50.65	$50.61	132,007
2017-09-14	$49.62	$50.17	$48.81	$50.16	$50.12	61,469
2017-09-13	$49.05	$50.07	$48.91	$49.56	$49.52	74,662
2017-09-12	$48.92	$49.22	$47.94	$49.05	$49.01	58,459
2017-09-11	$48.26	$48.85	$47.72	$48.77	$48.73	41,666
2017-09-08	$47.79	$48.25	$47.22	$47.88	$47.84	43,724
2017-09-07	$47.73	$48.14	$47.42	$47.79	$47.75	39,893
2017-09-06	$48.17	$48.61	$46.97	$48.27	$48.23	53,829
2017-09-05	$48.78	$48.93	$47.65	$47.86	$47.82	56,925
2017-09-01	$48.16	$48.92	$47.82	$48.88	$48.84	41,198
2017-08-31	$48.41	$48.57	$47.95	$48.02	$47.98	64,476
2017-08-30	$47.96	$48.26	$47.25	$48.15	$48.11	63,654
2017-08-29	$47.43	$48.34	$47.23	$48.05	$48.01	62,426
2017-08-28	$47.99	$47.99	$47.16	$47.80	$47.76	74,397
2017-08-25	$47.71	$48.03	$47.10	$47.69	$47.65	37,924
2017-08-24	$47.67	$47.88	$47.26	$47.34	$47.30	32,870
2017-08-23	$47.67	$48.27	$47.02	$47.54	$47.50	47,155
2017-08-22	$48.06	$48.78	$47.72	$48.07	$48.03	47,721
2017-08-21	$47.44	$47.96	$47.04	$47.68	$47.64	79,656
2017-08-18	$47.37	$48.11	$47.12	$47.47	$47.43	51,442
2017-08-17	$48.93	$48.93	$47.67	$47.76	$47.72	78,671
2017-08-16	$48.51	$49.42	$48.46	$49.29	$49.25	101,299
2017-08-15	$48.47	$48.79	$47.86	$48.29	$48.25	59,225
2017-08-14	$48.51	$48.88	$48.06	$48.27	$48.23	80,907
2017-08-11	$47.46	$48.89	$47.46	$48.27	$48.19	70,468
2017-08-10	$48.24	$48.87	$47.83	$47.86	$47.78	80,364
2017-08-09	$49.95	$50.19	$48.68	$49.00	$48.92	88,493
2017-08-08	$49.80	$51.21	$49.38	$50.17	$50.09	61,188
2017-08-07	$50.88	$51.49	$49.68	$49.81	$49.73	65,799
2017-08-04	$50.80	$51.13	$49.43	$51.05	$50.97	104,818
2017-08-03	$51.18	$51.40	$49.49	$50.46	$50.38	118,124
2017-08-02	$51.96	$52.42	$50.77	$51.00	$50.92	100,962
2017-08-01	$53.15	$53.42	$51.60	$51.95	$51.87	155,687
2017-07-31	$51.55	$51.90	$49.49	$50.06	$49.98	205,419
2017-07-28	$55.09	$55.09	$50.04	$52.07	$51.99	235,359
2017-07-27	$56.44	$57.89	$55.75	$56.78	$56.69	102,691
2017-07-26	$58.05	$58.05	$55.77	$56.12	$56.03	68,929
2017-07-25	$57.70	$58.77	$57.23	$57.88	$57.79	64,196
2017-07-24	$57.26	$57.37	$55.99	$57.27	$57.18	87,698
2017-07-21	$58.85	$58.85	$57.08	$57.41	$57.32	87,047
2017-07-20	$59.60	$59.60	$58.23	$58.33	$58.24	45,677
2017-07-19	$57.22	$59.67	$57.22	$59.35	$59.26	80,450
2017-07-18	$57.47	$58.73	$56.59	$56.88	$56.79	124,946
2017-07-17	$57.97	$59.82	$57.30	$57.50	$57.41	137,309
2017-07-14	$57.40	$58.59	$57.31	$58.21	$58.12	48,475
2017-07-13	$57.64	$57.82	$56.71	$57.41	$57.32	65,597
2017-07-12	$58.49	$58.82	$57.55	$57.88	$57.79	89,746
2017-07-11	$57.59	$58.24	$56.86	$57.97	$57.88	129,881
2017-07-10	$57.57	$58.49	$57.51	$57.69	$57.60	101,030
2017-07-07	$58.79	$58.81	$57.55	$57.95	$57.86	110,009
2017-07-06	$59.48	$59.64	$58.00	$58.29	$58.20	63,597
2017-07-05	$60.62	$61.23	$58.90	$59.56	$59.47	99,525
2017-07-03	$59.27	$61.16	$59.27	$60.77	$60.67	26,596
2017-06-30	$59.41	$60.19	$58.17	$59.38	$59.29	64,654
2017-06-29	$58.81	$59.33	$58.27	$59.26	$59.17	77,251
2017-06-28	$58.19	$59.24	$58.14	$58.61	$58.52	54,090
2017-06-27	$58.18	$58.59	$57.37	$57.66	$57.57	62,102
2017-06-26	$58.02	$58.33	$57.53	$58.05	$57.96	61,341
2017-06-23	$58.50	$58.92	$57.25	$58.00	$57.91	166,992
2017-06-22	$56.77	$59.03	$54.86	$58.20	$58.11	227,864
2017-06-21	$62.62	$62.62	$55.18	$55.22	$55.13	413,700
2017-06-20	$65.97	$65.97	$64.09	$64.14	$64.04	52,586
2017-06-19	$66.22	$66.92	$65.61	$66.32	$66.21	54,696
2017-06-16	$64.93	$65.86	$64.84	$65.78	$65.68	112,145
2017-06-15	$64.69	$66.68	$64.69	$65.92	$65.82	81,567
2017-06-14	$67.73	$67.73	$65.11	$65.43	$65.33	55,452
2017-06-13	$68.16	$68.34	$67.10	$67.65	$67.54	82,431
2017-06-12	$67.90	$68.76	$66.83	$67.79	$67.68	43,777
2017-06-09	$66.47	$67.81	$65.87	$67.75	$67.64	65,554
2017-06-08	$64.48	$66.83	$63.53	$66.44	$66.33	48,683
2017-06-07	$65.41	$65.73	$64.07	$64.47	$64.37	74,964
2017-06-06	$66.15	$66.15	$64.43	$65.53	$65.43	45,104
2017-06-05	$66.83	$67.23	$65.37	$66.47	$66.36	60,458
2017-06-02	$65.84	$67.78	$65.84	$67.21	$67.10	55,601
2017-06-01	$64.86	$65.98	$64.68	$65.84	$65.74	79,095
2017-05-31	$64.76	$64.83	$63.84	$64.46	$64.36	61,957
2017-05-30	$63.90	$64.59	$63.40	$64.58	$64.48	57,726
2017-05-26	$62.98	$64.23	$62.97	$63.70	$63.60	61,382
2017-05-25	$63.02	$63.81	$61.73	$63.02	$62.92	61,390
2017-05-24	$63.42	$63.92	$62.73	$63.01	$62.91	76,476
2017-05-23	$63.13	$63.22	$61.93	$63.17	$63.07	55,903
2017-05-22	$63.66	$63.70	$62.84	$63.13	$62.99	74,934
2017-05-19	$62.53	$63.86	$62.53	$63.04	$62.90	63,861
2017-05-18	$61.98	$62.48	$61.74	$61.91	$61.78	53,061
2017-05-17	$63.16	$64.00	$62.24	$62.32	$62.18	66,454
2017-05-16	$65.32	$65.32	$62.88	$64.65	$64.51	76,643
2017-05-15	$63.10	$64.48	$63.10	$63.98	$63.84	112,592
2017-05-12	$62.87	$63.00	$62.08	$62.72	$62.58	61,311
2017-05-11	$63.49	$63.73	$62.02	$63.30	$63.16	106,790
2017-05-10	$64.01	$64.32	$63.39	$63.57	$63.43	37,809
2017-05-09	$65.10	$65.10	$63.74	$64.21	$64.07	64,181
2017-05-08	$65.01	$65.19	$64.43	$64.71	$64.57	45,724
2017-05-05	$64.35	$65.19	$64.05	$65.00	$64.86	49,091
2017-05-04	$64.57	$64.70	$63.59	$64.15	$64.01	61,213
2017-05-03	$63.43	$64.76	$63.31	$64.30	$64.16	66,254
2017-05-02	$64.23	$65.15	$63.10	$64.08	$63.94	87,257
2017-05-01	$66.78	$66.78	$62.99	$64.17	$64.03	164,214
2017-04-28	$62.81	$68.08	$62.35	$66.71	$66.56	249,273
2017-04-27	$65.54	$65.90	$64.72	$65.03	$64.89	91,324
2017-04-26	$64.93	$66.20	$64.83	$65.25	$65.11	55,426
2017-04-25	$63.73	$65.09	$63.23	$64.93	$64.79	58,436
2017-04-24	$62.95	$63.52	$61.58	$63.10	$62.96	87,051
2017-04-21	$62.43	$63.06	$61.54	$61.78	$61.65	84,592
2017-04-20	$62.45	$63.79	$62.21	$62.60	$62.46	74,091
2017-04-19	$62.70	$63.37	$61.96	$62.14	$62.00	79,318
2017-04-18	$61.17	$62.35	$61.05	$62.07	$61.93	77,074
2017-04-17	$57.55	$62.32	$57.55	$61.69	$61.56	309,423
2017-04-13	$56.67	$57.19	$56.07	$56.14	$56.02	49,393
2017-04-12	$58.54	$58.54	$56.70	$56.93	$56.81	48,635
2017-04-11	$58.20	$58.98	$57.87	$58.84	$58.71	73,078
2017-04-10	$57.98	$59.18	$57.61	$58.23	$58.10	51,669
2017-04-07	$58.01	$58.71	$57.87	$58.09	$57.96	65,037
2017-04-06	$57.42	$58.70	$57.18	$58.50	$58.37	129,119
2017-04-05	$57.53	$58.28	$56.64	$57.36	$57.24	97,158
2017-04-04	$56.92	$57.64	$56.47	$56.85	$56.73	71,675
2017-04-03	$59.32	$59.46	$56.71	$56.82	$56.70	86,507
2017-03-31	$58.63	$59.93	$58.18	$59.44	$59.31	93,122
2017-03-30	$58.20	$58.66	$57.90	$58.51	$58.38	60,207
2017-03-29	$57.49	$58.13	$56.94	$58.00	$57.87	46,389
2017-03-28	$56.86	$57.80	$55.64	$57.54	$57.41	36,359
2017-03-27	$55.42	$57.52	$55.00	$57.13	$57.01	86,070
2017-03-24	$57.11	$57.54	$55.95	$56.28	$56.16	75,730
2017-03-23	$56.74	$57.54	$56.10	$57.02	$56.90	121,038
2017-03-22	$56.85	$57.66	$56.17	$56.74	$56.62	70,449
2017-03-21	$59.68	$59.68	$57.10	$57.12	$57.00	60,452
2017-03-20	$58.75	$59.34	$58.17	$59.18	$59.05	68,098
2017-03-17	$58.60	$59.03	$58.28	$58.90	$58.77	147,922
2017-03-16	$58.42	$58.65	$57.78	$58.33	$58.20	50,064
2017-03-15	$57.59	$58.68	$57.38	$58.27	$58.14	103,458
2017-03-14	$57.99	$58.59	$56.04	$57.37	$57.25	126,555
2017-03-13	$58.31	$59.68	$58.27	$58.41	$58.28	82,565
2017-03-10	$58.73	$59.29	$57.56	$58.55	$58.42	168,894
2017-03-09	$62.20	$62.38	$58.26	$58.73	$58.60	189,922
2017-03-08	$62.79	$62.79	$62.15	$62.35	$62.21	149,184
2017-03-07	$61.82	$62.70	$61.48	$62.50	$62.36	111,728
2017-03-06	$61.73	$62.33	$60.63	$62.06	$61.92	63,941
2017-03-03	$63.08	$63.44	$61.61	$62.64	$62.50	120,757
2017-03-02	$63.98	$63.98	$62.85	$63.06	$62.92	98,358
2017-03-01	$62.75	$64.15	$61.96	$63.92	$63.78	115,197
2017-02-28	$61.81	$62.15	$61.23	$62.11	$61.97	184,126
2017-02-27	$61.14	$62.15	$60.50	$62.01	$61.87	131,136
2017-02-24	$59.96	$61.06	$59.96	$60.99	$60.86	88,920
2017-02-23	$61.73	$61.73	$60.42	$60.81	$60.68	247,097
2017-02-22	$61.40	$61.75	$59.98	$61.55	$61.42	171,983
2017-02-21	$61.21	$62.47	$61.21	$62.32	$62.18	319,357
2017-02-17	$70.01	$70.49	$60.76	$61.55	$61.38	585,773
2017-02-16	$70.00	$72.96	$66.98	$71.80	$71.60	4,903
2017-02-15	$63.55	$64.44	$63.09	$63.39	$63.21	82,064
2017-02-14	$64.31	$65.11	$63.10	$63.77	$63.59	122,811
2017-02-13	$65.48	$65.79	$64.11	$64.34	$64.16	45,740
2017-02-10	$65.72	$66.00	$63.76	$64.81	$64.63	75,441
2017-02-09	$63.41	$66.22	$63.29	$65.26	$65.08	124,324
2017-02-08	$63.07	$63.36	$61.94	$63.33	$63.15	110,575
2017-02-07	$63.20	$63.79	$62.99	$63.61	$63.43	75,343
2017-02-06	$62.42	$62.94	$61.89	$62.89	$62.72	136,066
2017-02-03	$61.28	$62.87	$60.96	$62.49	$62.32	119,735
2017-02-02	$62.29	$62.29	$60.51	$60.88	$60.71	41,949
2017-02-01	$62.65	$63.70	$61.99	$62.34	$62.17	41,175
2017-01-31	$61.88	$62.62	$61.14	$62.28	$62.11	61,491
2017-01-30	$61.76	$62.92	$60.47	$62.13	$61.96	127,449
2017-01-27	$62.50	$63.00	$62.06	$62.64	$62.47	46,381
2017-01-26	$64.12	$64.12	$62.39	$62.57	$62.40	34,353
2017-01-25	$63.07	$64.00	$63.07	$63.51	$63.33	86,033
2017-01-24	$61.11	$62.55	$61.11	$62.47	$62.30	79,425
2017-01-23	$60.88	$61.25	$60.32	$60.83	$60.66	31,768
2017-01-20	$60.56	$61.54	$60.05	$61.28	$61.11	62,773
2017-01-19	$61.83	$61.83	$59.68	$60.76	$60.59	47,622
2017-01-18	$59.85	$61.47	$59.65	$61.20	$61.03	71,692
2017-01-17	$62.18	$62.18	$59.62	$59.69	$59.52	83,737
2017-01-13	$62.72	$63.53	$61.68	$62.48	$62.31	54,290
2017-01-12	$62.93	$62.93	$60.86	$62.61	$62.44	105,969
2017-01-11	$61.50	$63.72	$61.50	$63.60	$63.42	98,929
2017-01-10	$60.79	$62.10	$60.37	$61.55	$61.38	107,657
2017-01-09	$63.03	$63.03	$60.33	$60.51	$60.34	149,105
2017-01-06	$64.03	$64.66	$62.88	$63.00	$62.83	116,295
2017-01-05	$66.63	$66.78	$63.80	$64.07	$63.89	86,344
2017-01-04	$66.86	$67.54	$66.52	$66.73	$66.54	79,729
2017-01-03	$65.76	$66.97	$65.00	$66.39	$66.21	82,869
2016-12-30	$65.35	$65.68	$64.60	$64.88	$64.70	71,497
2016-12-29	$65.33	$65.63	$64.16	$65.18	$65.00	112,903
2016-12-28	$66.73	$66.78	$64.82	$65.05	$64.87	43,226
2016-12-27	$65.94	$66.89	$65.94	$66.49	$66.31	40,717
2016-12-23	$65.27	$65.96	$65.27	$65.91	$65.73	34,213
2016-12-22	$65.19	$65.69	$64.49	$65.32	$65.14	43,936
2016-12-21	$65.79	$66.12	$65.00	$65.39	$65.21	74,386
2016-12-20	$66.85	$67.56	$65.04	$66.06	$65.88	84,589
2016-12-19	$66.80	$67.55	$66.10	$66.58	$66.40	101,908
2016-12-16	$67.06	$68.24	$65.34	$66.69	$66.50	290,109
2016-12-15	$66.26	$67.56	$65.98	$67.03	$66.84	76,742
2016-12-14	$67.61	$67.93	$66.30	$66.31	$66.13	54,219
2016-12-13	$68.83	$69.05	$67.86	$68.17	$67.98	73,845
2016-12-12	$69.25	$69.25	$68.22	$68.36	$68.17	87,060
2016-12-09	$68.62	$69.54	$68.30	$68.90	$68.71	117,573
2016-12-08	$66.65	$68.55	$65.48	$68.42	$68.23	115,808
2016-12-07	$63.84	$66.55	$63.84	$66.13	$65.95	66,078
2016-12-06	$64.66	$65.11	$62.66	$64.53	$64.35	159,860
2016-12-05	$63.43	$64.93	$62.84	$64.86	$64.68	89,434
2016-12-02	$63.23	$63.77	$62.10	$62.49	$62.32	57,122
2016-12-01	$63.83	$64.07	$62.93	$63.42	$63.24	90,735
2016-11-30	$62.79	$63.81	$62.46	$63.37	$63.19	83,960
2016-11-29	$61.90	$62.93	$61.04	$61.93	$61.76	130,374
2016-11-28	$62.59	$63.02	$61.66	$61.88	$61.71	92,396
2016-11-25	$63.08	$63.08	$61.96	$62.58	$62.41	21,431
2016-11-23	$62.57	$63.13	$61.80	$62.80	$62.63	68,258
2016-11-22	$61.74	$62.40	$61.18	$62.37	$62.20	87,689
2016-11-21	$61.53	$61.53	$60.63	$61.35	$61.18	50,845
2016-11-18	$60.82	$61.30	$59.87	$61.01	$60.84	92,100
2016-11-17	$61.36	$61.92	$60.70	$60.82	$60.65	137,935
2016-11-16	$60.80	$61.21	$59.69	$61.18	$61.01	85,798
2016-11-15	$61.24	$61.24	$60.14	$60.92	$60.71	74,483
2016-11-14	$62.12	$62.43	$60.38	$61.20	$60.99	117,033
2016-11-11	$59.65	$62.34	$58.93	$61.42	$61.21	122,757
2016-11-10	$56.77	$60.73	$56.77	$59.84	$59.64	149,675
2016-11-09	$54.14	$56.43	$54.14	$56.08	$55.89	239,867
2016-11-08	$53.96	$55.11	$53.60	$54.44	$54.26	69,609
2016-11-07	$53.80	$54.37	$52.85	$54.19	$54.01	82,497
2016-11-04	$52.15	$53.20	$51.57	$52.44	$52.26	100,024
2016-11-03	$52.65	$52.65	$51.56	$51.99	$51.81	101,949
2016-11-02	$52.75	$53.15	$52.14	$52.43	$52.25	106,333
2016-11-01	$53.83	$53.92	$52.28	$52.98	$52.80	139,244
2016-10-31	$53.75	$54.82	$53.14	$53.78	$53.60	176,474
2016-10-28	$52.99	$56.42	$50.74	$54.07	$53.89	189,374
2016-10-27	$54.39	$54.89	$54.04	$54.21	$54.03	57,953
2016-10-26	$54.28	$55.11	$54.03	$54.20	$54.02	41,874
2016-10-25	$55.01	$55.12	$54.15	$54.70	$54.51	44,259
2016-10-24	$55.50	$55.99	$54.68	$55.10	$54.91	75,520
2016-10-21	$55.07	$56.22	$55.07	$55.49	$55.30	69,596
2016-10-20	$55.60	$56.24	$55.40	$56.00	$55.81	108,257
2016-10-19	$54.98	$56.21	$54.71	$56.16	$55.97	96,514
2016-10-18	$54.00	$55.00	$53.48	$54.76	$54.57	207,714
2016-10-17	$54.00	$54.31	$52.66	$53.57	$53.39	235,491
2016-10-14	$50.72	$54.46	$50.06	$51.94	$51.76	986,505
2016-10-13	$49.51	$52.26	$49.14	$49.36	$49.19	284,735
2016-10-12	$49.35	$49.90	$49.05	$49.49	$49.32	92,388
2016-10-11	$49.65	$50.18	$49.01	$49.29	$49.12	186,914
2016-10-10	$48.58	$49.88	$48.52	$49.81	$49.64	151,488
2016-10-07	$52.95	$53.03	$48.11	$48.14	$47.98	414,052
2016-10-06	$53.75	$54.60	$52.78	$53.09	$52.91	236,759
2016-10-05	$59.69	$59.93	$59.17	$59.45	$59.25	68,424
2016-10-04	$59.47	$60.02	$58.69	$59.07	$58.87	67,518
2016-10-03	$59.11	$59.95	$58.83	$59.64	$59.44	64,387
2016-09-30	$59.01	$59.91	$58.58	$59.56	$59.36	62,342
2016-09-29	$58.28	$59.05	$57.78	$58.52	$58.32	82,230
2016-09-28	$57.32	$58.61	$57.15	$58.43	$58.23	79,695
2016-09-27	$57.28	$57.55	$56.48	$57.15	$56.96	98,664
2016-09-26	$57.96	$58.41	$57.49	$57.55	$57.35	66,166
2016-09-23	$59.46	$59.55	$58.23	$58.38	$58.18	32,882
2016-09-22	$58.69	$59.75	$58.69	$59.72	$59.52	52,166
2016-09-21	$57.03	$58.18	$56.81	$58.08	$57.88	61,203
2016-09-20	$56.05	$57.30	$55.29	$56.72	$56.53	123,625
2016-09-19	$55.00	$56.89	$54.79	$56.28	$56.09	82,293
2016-09-16	$54.61	$54.90	$54.16	$54.60	$54.41	78,567
2016-09-15	$53.44	$54.86	$53.37	$54.68	$54.49	27,916
2016-09-14	$54.73	$54.73	$53.10	$53.61	$53.43	57,195
2016-09-13	$55.94	$56.23	$54.63	$54.69	$54.50	54,937
2016-09-12	$55.49	$56.85	$55.46	$56.79	$56.60	74,242
2016-09-09	$58.48	$58.48	$55.73	$55.79	$55.60	56,026
2016-09-08	$58.95	$59.20	$58.44	$58.98	$58.78	60,048
2016-09-07	$58.25	$59.72	$58.25	$59.26	$59.06	75,116
2016-09-06	$60.51	$61.07	$58.43	$58.80	$58.60	101,498
2016-09-02	$58.97	$60.10	$58.97	$60.06	$59.86	56,074
2016-09-01	$58.94	$58.94	$57.72	$58.57	$58.37	62,921
2016-08-31	$59.68	$60.23	$58.65	$59.06	$58.86	88,074
2016-08-30	$60.58	$60.73	$59.63	$60.04	$59.84	65,907
2016-08-29	$60.11	$61.23	$60.00	$60.45	$60.25	40,158
2016-08-26	$59.32	$61.02	$59.32	$60.29	$60.09	61,679
2016-08-25	$60.50	$60.97	$60.06	$60.60	$60.39	80,159
2016-08-24	$62.76	$62.76	$60.24	$60.59	$60.38	80,042
2016-08-23	$61.88	$62.87	$61.39	$62.76	$62.55	63,410
2016-08-22	$61.32	$61.48	$60.24	$61.32	$61.11	55,888
2016-08-19	$60.54	$61.83	$60.26	$61.62	$61.41	72,960
2016-08-18	$60.23	$61.00	$59.68	$60.92	$60.71	52,533
2016-08-17	$59.73	$60.45	$59.50	$60.18	$59.98	39,570
2016-08-16	$60.22	$60.61	$59.14	$60.22	$60.02	59,520
2016-08-15	$58.92	$60.23	$58.92	$60.19	$59.99	47,885
2016-08-12	$58.93	$58.93	$58.10	$58.67	$58.47	27,897
2016-08-11	$58.78	$59.23	$58.43	$58.90	$58.70	35,797
2016-08-10	$58.18	$58.89	$57.90	$58.49	$58.29	66,860
2016-08-09	$58.62	$58.62	$57.61	$58.05	$57.82	43,725
2016-08-08	$58.28	$58.71	$58.09	$58.51	$58.27	29,034
2016-08-05	$57.50	$58.72	$57.50	$58.45	$58.21	77,903
2016-08-04	$58.04	$59.04	$57.25	$57.32	$57.09	75,323
2016-08-03	$56.88	$57.72	$56.61	$57.60	$57.37	89,157
2016-08-02	$58.00	$58.21	$56.76	$56.79	$56.56	81,706
2016-08-01	$56.46	$59.99	$56.15	$58.02	$57.79	170,473
2016-07-29	$58.82	$58.82	$54.50	$56.94	$56.71	175,978
2016-07-28	$59.52	$59.52	$58.34	$58.76	$58.52	140,801
2016-07-27	$59.53	$60.17	$59.09	$59.73	$59.49	56,311
2016-07-26	$58.33	$59.54	$57.98	$59.28	$59.04	148,644
2016-07-25	$58.82	$58.85	$58.02	$58.24	$58.01	103,507
2016-07-22	$58.70	$59.55	$58.16	$59.18	$58.94	107,970
2016-07-21	$60.05	$60.30	$58.68	$58.90	$58.66	90,877
2016-07-20	$59.79	$60.71	$59.24	$60.16	$59.92	57,757
2016-07-19	$60.10	$60.72	$59.77	$59.92	$59.68	80,758
2016-07-18	$61.14	$61.31	$59.97	$60.50	$60.26	128,703
2016-07-15	$61.69	$61.76	$60.93	$61.36	$61.11	63,440
2016-07-14	$61.95	$62.12	$61.28	$61.32	$61.07	80,589
2016-07-13	$61.74	$62.61	$61.02	$61.28	$61.03	98,544
2016-07-12	$59.55	$61.70	$59.30	$61.51	$61.26	120,008
2016-07-11	$59.41	$59.89	$58.84	$58.94	$58.70	81,910
2016-07-08	$56.51	$59.43	$55.92	$59.08	$58.84	156,580
2016-07-07	$55.17	$56.39	$55.09	$55.78	$55.56	151,545
2016-07-06	$55.58	$55.58	$54.53	$55.14	$54.92	115,528
2016-07-05	$57.24	$58.04	$55.32	$55.74	$55.52	57,389
2016-07-01	$56.79	$58.50	$56.64	$57.73	$57.50	71,874
2016-06-30	$55.75	$57.06	$54.96	$56.99	$56.76	71,958
2016-06-29	$54.24	$55.58	$53.98	$55.34	$55.12	113,736
2016-06-28	$54.00	$54.25	$53.12	$53.68	$53.46	97,442
2016-06-27	$54.36	$54.36	$52.66	$53.08	$52.87	95,441
2016-06-24	$58.25	$58.74	$54.84	$55.09	$54.87	148,220
2016-06-23	$59.20	$60.16	$58.45	$60.14	$59.90	57,310
2016-06-22	$58.42	$59.00	$58.13	$58.45	$58.21	74,521
2016-06-21	$58.67	$58.67	$57.64	$58.12	$57.89	36,481
2016-06-20	$57.42	$59.64	$57.42	$58.64	$58.40	60,781
2016-06-17	$57.58	$58.36	$57.58	$58.21	$57.98	106,641
2016-06-16	$56.50	$57.54	$55.89	$57.43	$57.20	73,608
2016-06-15	$58.09	$58.48	$56.94	$57.59	$57.36	77,192
2016-06-14	$58.28	$59.28	$57.18	$57.61	$57.38	86,828
2016-06-13	$59.03	$59.58	$57.83	$58.58	$58.34	105,600
2016-06-10	$59.27	$60.22	$58.39	$59.33	$59.09	112,995
2016-06-09	$60.23	$60.34	$59.07	$59.79	$59.55	98,342
2016-06-08	$59.56	$60.82	$59.30	$60.55	$60.31	78,188
2016-06-07	$58.32	$59.73	$58.32	$59.33	$59.09	129,221
2016-06-06	$57.65	$58.62	$57.60	$58.28	$58.05	81,443
2016-06-03	$57.95	$58.07	$57.20	$57.73	$57.50	81,726
2016-06-02	$57.24	$58.45	$56.10	$57.73	$57.50	65,810
2016-06-01	$55.75	$57.59	$55.24	$57.30	$57.07	68,492
2016-05-31	$56.47	$56.47	$55.49	$56.04	$55.81	97,147
2016-05-27	$56.32	$57.00	$55.76	$56.25	$56.02	56,150
2016-05-26	$57.86	$58.40	$56.42	$56.50	$56.27	51,364
2016-05-25	$56.06	$57.63	$56.06	$57.52	$57.29	129,764
2016-05-24	$54.69	$56.11	$54.08	$55.91	$55.68	94,201
2016-05-23	$54.09	$54.67	$53.55	$54.45	$54.19	98,993
2016-05-20	$53.61	$54.57	$53.45	$54.23	$53.98	67,168
2016-05-19	$53.44	$53.99	$52.21	$53.30	$53.05	94,828
2016-05-18	$55.39	$55.81	$53.76	$54.20	$53.95	120,703
2016-05-17	$55.62	$57.04	$54.94	$55.81	$55.55	279,010
2016-05-16	$54.83	$55.91	$54.83	$55.27	$55.01	77,958
2016-05-13	$55.09	$55.79	$54.14	$54.43	$54.17	81,363
2016-05-12	$55.19	$55.71	$54.58	$55.30	$55.04	119,445
2016-05-11	$55.01	$56.04	$54.58	$55.02	$54.76	124,479
2016-05-10	$54.38	$55.30	$54.00	$54.98	$54.72	134,929
2016-05-09	$54.99	$55.34	$53.67	$54.19	$53.94	135,694
2016-05-06	$54.07	$56.15	$54.07	$55.26	$55.00	209,631
2016-05-05	$55.77	$55.97	$54.11	$54.20	$53.95	168,477
2016-05-04	$56.63	$56.94	$54.37	$55.24	$54.98	198,850
2016-05-03	$58.92	$59.97	$56.83	$57.08	$56.81	300,187
2016-05-02	$58.57	$61.63	$57.40	$61.38	$61.09	722,986
2016-04-29	$54.38	$57.08	$52.86	$56.45	$56.18	338,977
2016-04-28	$48.38	$48.79	$48.15	$48.48	$48.25	185,376
2016-04-27	$48.64	$49.17	$48.16	$48.55	$48.32	75,710
2016-04-26	$48.00	$48.80	$47.52	$48.48	$48.25	111,454
2016-04-25	$49.08	$49.78	$47.47	$47.65	$47.43	113,974
2016-04-22	$49.25	$49.90	$49.00	$49.52	$49.29	117,782
2016-04-21	$49.02	$49.43	$48.43	$49.09	$48.86	133,603
2016-04-20	$48.42	$49.22	$48.04	$48.97	$48.74	85,946
2016-04-19	$47.20	$48.50	$46.90	$48.26	$48.03	78,743
2016-04-18	$46.74	$47.40	$46.59	$46.74	$46.52	64,263
2016-04-15	$46.60	$47.77	$46.60	$47.00	$46.78	104,891
2016-04-14	$46.90	$47.97	$45.88	$46.69	$46.47	265,519
2016-04-13	$47.72	$48.85	$47.61	$48.66	$48.43	73,277
2016-04-12	$46.62	$47.50	$46.13	$47.32	$47.10	76,194
2016-04-11	$46.17	$47.51	$46.17	$46.49	$46.27	48,163
2016-04-08	$46.64	$47.01	$45.74	$46.00	$45.78	157,621
2016-04-07	$45.49	$46.20	$45.49	$46.16	$45.94	139,223
2016-04-06	$45.81	$46.12	$45.32	$45.88	$45.66	67,292
2016-04-05	$45.53	$46.41	$45.41	$45.87	$45.65	100,354
2016-04-04	$47.49	$47.49	$45.95	$45.99	$45.77	155,307
2016-04-01	$45.64	$47.70	$45.64	$47.55	$47.33	109,568
2016-03-31	$46.57	$47.03	$46.28	$46.39	$46.17	66,085
2016-03-30	$47.08	$48.02	$46.45	$46.71	$46.49	90,075
2016-03-29	$45.73	$46.96	$45.27	$46.76	$46.54	123,947
2016-03-28	$46.14	$46.58	$45.11	$45.73	$45.52	114,002
2016-03-24	$44.36	$46.16	$43.84	$46.14	$45.92	102,004
2016-03-23	$45.84	$46.05	$44.43	$44.54	$44.33	116,320
2016-03-22	$46.58	$47.49	$45.97	$46.03	$45.81	130,292
2016-03-21	$45.45	$47.45	$45.45	$47.08	$46.86	164,731
2016-03-18	$44.53	$45.60	$44.39	$45.37	$45.16	213,318
2016-03-17	$41.41	$44.14	$41.12	$44.09	$43.88	129,991
2016-03-16	$40.54	$41.49	$40.20	$41.08	$40.89	121,299
2016-03-15	$41.17	$41.86	$40.55	$40.59	$40.40	71,153
2016-03-14	$41.48	$42.24	$41.36	$41.78	$41.58	94,094
2016-03-11	$41.08	$41.99	$40.89	$41.88	$41.68	146,919
2016-03-10	$41.40	$41.40	$39.88	$40.71	$40.52	103,196
2016-03-09	$40.92	$41.85	$40.59	$41.45	$41.26	99,396
2016-03-08	$44.48	$44.48	$41.61	$41.65	$41.45	101,333
2016-03-07	$42.63	$44.66	$42.63	$44.64	$44.43	104,053
2016-03-04	$41.63	$43.71	$41.62	$42.73	$42.53	112,175
2016-03-03	$41.23	$41.78	$41.07	$41.77	$41.57	66,919
2016-03-02	$40.60	$41.38	$40.50	$41.38	$41.19	75,058
2016-03-01	$40.72	$40.87	$39.97	$40.86	$40.67	80,121
2016-02-29	$39.78	$40.43	$39.71	$40.09	$39.90	94,272
2016-02-26	$39.41	$40.57	$39.10	$39.84	$39.65	79,194
2016-02-25	$38.70	$39.12	$38.17	$39.08	$38.90	111,297
2016-02-24	$36.89	$38.74	$36.75	$38.70	$38.52	87,481
2016-02-23	$38.63	$39.05	$37.44	$37.52	$37.31	163,944
2016-02-22	$36.75	$40.16	$36.75	$38.89	$38.67	200,094
2016-02-19	$35.83	$37.54	$34.08	$37.21	$37.00	148,937
2016-02-18	$36.51	$37.72	$35.78	$36.42	$36.21	156,343
2016-02-17	$35.99	$37.21	$35.28	$36.43	$36.22	122,689
2016-02-16	$35.40	$36.21	$34.45	$35.72	$35.52	69,358
2016-02-12	$34.19	$35.30	$34.15	$34.87	$34.67	96,533
2016-02-11	$34.45	$34.63	$33.31	$33.90	$33.71	87,017
2016-02-10	$35.58	$35.58	$34.19	$34.87	$34.67	235,341
2016-02-09	$35.93	$35.93	$34.93	$35.26	$35.06	105,222
2016-02-08	$35.49	$36.57	$35.09	$36.42	$36.21	117,172
2016-02-05	$35.93	$37.21	$35.65	$36.01	$35.81	133,207
2016-02-04	$35.02	$37.05	$35.02	$36.02	$35.82	87,560
2016-02-03	$34.69	$35.19	$33.50	$35.10	$34.90	78,742
2016-02-02	$34.26	$34.77	$33.75	$34.21	$34.02	82,184
2016-02-01	$35.25	$35.35	$34.41	$34.90	$34.70	80,395
2016-01-29	$34.36	$35.49	$34.36	$35.49	$35.29	166,983
2016-01-28	$34.67	$35.18	$34.03	$34.19	$34.00	58,412
2016-01-27	$33.89	$35.02	$33.49	$34.07	$33.88	81,301
2016-01-26	$33.25	$33.98	$32.82	$33.94	$33.75	154,246
2016-01-25	$33.47	$33.95	$32.89	$32.94	$32.75	69,877
2016-01-22	$34.14	$34.67	$33.24	$33.91	$33.72	95,291
2016-01-21	$34.19	$34.44	$32.79	$33.32	$33.13	171,519
2016-01-20	$33.69	$34.82	$32.97	$34.37	$34.18	192,252
2016-01-19	$35.65	$35.65	$33.99	$34.18	$33.99	130,570
2016-01-15	$34.25	$35.48	$34.25	$35.14	$34.94	123,120
2016-01-14	$33.90	$35.64	$33.51	$35.31	$35.11	199,334
2016-01-13	$35.49	$35.83	$33.63	$33.83	$33.64	113,820
2016-01-12	$35.72	$35.72	$34.67	$35.45	$35.25	91,195
2016-01-11	$35.77	$36.12	$34.66	$35.31	$35.11	106,161
2016-01-08	$37.82	$38.03	$35.90	$35.92	$35.72	210,749
2016-01-07	$39.61	$39.61	$38.24	$38.25	$38.03	122,045
2016-01-06	$40.77	$41.01	$40.04	$40.18	$39.95	57,089
2016-01-05	$41.53	$42.40	$40.91	$41.28	$41.05	66,081
2016-01-04	$41.50	$41.82	$40.72	$41.56	$41.32	66,751
2015-12-31	$42.44	$43.07	$42.11	$42.15	$41.91	74,940
2015-12-30	$42.79	$43.67	$42.34	$42.40	$42.16	44,111
2015-12-29	$42.56	$43.26	$42.10	$43.00	$42.76	34,840
2015-12-28	$42.50	$42.95	$42.17	$42.40	$42.16	52,503
2015-12-24	$42.57	$43.08	$42.57	$42.75	$42.51	19,179
2015-12-23	$41.31	$42.92	$41.31	$42.69	$42.45	63,164
2015-12-22	$39.63	$41.26	$39.48	$41.07	$40.84	88,426
2015-12-21	$39.90	$40.37	$39.16	$39.63	$39.41	105,858
2015-12-18	$42.07	$42.32	$39.75	$39.81	$39.58	218,761
2015-12-17	$43.55	$44.17	$41.99	$42.10	$41.86	114,774
2015-12-16	$43.43	$43.80	$42.92	$43.58	$43.33	95,850
2015-12-15	$43.66	$44.01	$42.90	$43.18	$42.94	94,528
2015-12-14	$43.90	$43.99	$43.14	$43.63	$43.38	104,036
2015-12-11	$43.73	$44.68	$43.50	$43.76	$43.51	96,862
2015-12-10	$44.14	$44.67	$43.97	$44.35	$44.10	85,045
2015-12-09	$44.66	$45.27	$43.88	$44.20	$43.95	89,197
2015-12-08	$44.45	$44.68	$43.72	$44.46	$44.21	92,912
2015-12-07	$45.37	$45.38	$44.69	$44.95	$44.70	95,488
2015-12-04	$45.75	$46.20	$45.51	$45.85	$45.59	72,640
2015-12-03	$46.20	$46.20	$45.30	$45.74	$45.48	64,278
2015-12-02	$45.98	$46.32	$45.33	$45.75	$45.49	83,533
2015-12-01	$45.73	$46.16	$45.17	$46.15	$45.89	72,407
2015-11-30	$45.51	$45.95	$44.96	$45.45	$45.19	45,730
2015-11-27	$46.13	$46.13	$45.15	$45.28	$45.02	44,631
2015-11-25	$46.36	$46.57	$45.44	$45.70	$45.44	71,204
2015-11-24	$44.97	$46.24	$44.71	$46.22	$45.96	49,171
2015-11-23	$45.00	$45.57	$45.00	$45.14	$44.88	47,559
2015-11-20	$44.80	$46.20	$44.51	$45.27	$45.01	123,299
2015-11-19	$43.40	$44.43	$43.14	$44.28	$44.03	105,728
2015-11-18	$42.82	$43.35	$42.61	$43.31	$43.06	97,303
2015-11-17	$43.19	$43.85	$42.37	$42.46	$42.22	139,905
2015-11-16	$41.52	$43.23	$41.52	$43.12	$42.88	142,766
2015-11-13	$40.11	$42.19	$40.11	$41.63	$41.39	112,565
2015-11-12	$41.07	$41.30	$40.14	$40.43	$40.17	101,007
2015-11-11	$41.52	$41.52	$40.52	$41.36	$41.09	82,162
2015-11-10	$42.20	$42.48	$40.97	$41.52	$41.25	192,023
2015-11-09	$43.71	$44.50	$41.08	$42.80	$42.52	214,447
2015-11-06	$44.68	$45.60	$44.03	$45.06	$44.76	65,376
2015-11-05	$44.67	$45.39	$44.31	$44.88	$44.59	59,998
2015-11-04	$45.65	$46.01	$44.56	$44.64	$44.35	49,916
2015-11-03	$46.33	$47.20	$45.22	$45.64	$45.34	112,696
2015-11-02	$45.89	$47.13	$45.89	$46.80	$46.49	56,737
2015-10-30	$45.20	$46.21	$44.79	$45.92	$45.62	75,745
2015-10-29	$45.30	$46.16	$45.06	$45.17	$44.87	66,538
2015-10-28	$43.71	$46.01	$43.71	$45.73	$45.43	75,616
2015-10-27	$44.29	$44.77	$43.53	$43.72	$43.43	75,202
2015-10-26	$45.08	$45.49	$44.36	$44.57	$44.28	63,028
2015-10-23	$45.18	$45.78	$44.67	$45.31	$45.01	55,504
2015-10-22	$43.24	$45.20	$43.24	$44.89	$44.60	67,936
2015-10-21	$43.84	$44.33	$43.06	$43.10	$42.82	47,545
2015-10-20	$43.35	$44.27	$42.98	$43.61	$43.32	111,504
2015-10-19	$43.48	$44.02	$43.38	$43.50	$43.21	88,800
2015-10-16	$46.09	$46.09	$43.63	$43.84	$43.55	93,779
2015-10-15	$45.89	$46.18	$44.67	$46.00	$45.70	65,043
2015-10-14	$45.57	$46.50	$45.30	$45.72	$45.42	92,376
2015-10-13	$45.97	$46.75	$45.65	$45.68	$45.38	51,656
2015-10-12	$46.86	$47.05	$46.22	$46.43	$46.13	77,256
2015-10-09	$46.59	$47.13	$46.14	$46.69	$46.38	72,832
2015-10-08	$44.99	$46.60	$44.99	$46.43	$46.13	63,527
2015-10-07	$44.36	$45.93	$44.36	$45.24	$44.94	112,828
2015-10-06	$43.69	$44.36	$43.51	$43.97	$43.68	152,611
2015-10-05	$41.93	$43.88	$41.93	$43.81	$43.52	67,991
2015-10-02	$39.80	$41.68	$39.67	$41.67	$41.40	72,411
2015-10-01	$40.27	$40.38	$39.50	$39.99	$39.73	237,360
2015-09-30	$40.92	$41.18	$40.01	$40.12	$39.86	101,041
2015-09-29	$40.36	$40.75	$40.22	$40.56	$40.29	109,140
2015-09-28	$40.51	$40.77	$40.18	$40.34	$40.08	163,445
2015-09-25	$40.63	$41.18	$40.45	$40.76	$40.49	133,409
2015-09-24	$40.89	$40.89	$40.20	$40.45	$40.18	178,316
2015-09-23	$43.07	$43.14	$41.18	$41.24	$40.97	118,007
2015-09-22	$43.82	$44.06	$43.00	$43.14	$42.86	120,749
2015-09-21	$44.36	$45.01	$44.14	$44.38	$44.09	92,803
2015-09-18	$45.17	$45.17	$44.13	$44.27	$43.98	273,110
2015-09-17	$45.90	$46.20	$45.42	$45.54	$45.24	81,176
2015-09-16	$45.27	$46.54	$45.27	$45.99	$45.69	74,853
2015-09-15	$44.34	$45.23	$44.18	$45.20	$44.90	64,106
2015-09-14	$44.97	$45.14	$44.26	$44.37	$44.08	87,783
2015-09-11	$45.13	$45.34	$44.67	$45.18	$44.88	57,648
2015-09-10	$45.35	$46.10	$45.11	$45.31	$45.01	78,031
2015-09-09	$45.78	$46.10	$45.32	$45.41	$45.11	101,800
2015-09-08	$45.82	$45.82	$45.11	$45.56	$45.26	147,227
2015-09-04	$44.32	$45.57	$44.07	$44.99	$44.70	174,191
2015-09-03	$44.49	$45.10	$44.30	$44.88	$44.59	129,600
2015-09-02	$44.59	$45.47	$43.98	$44.53	$44.24	119,255
2015-09-01	$44.26	$44.79	$43.92	$44.15	$43.86	128,445
2015-08-31	$44.03	$45.35	$43.69	$45.24	$44.94	153,074
2015-08-28	$44.13	$44.59	$43.74	$44.32	$44.03	176,819
2015-08-27	$43.33	$44.07	$42.78	$43.98	$43.69	174,907
2015-08-26	$43.14	$43.53	$42.30	$43.21	$42.93	144,982
2015-08-25	$45.01	$45.06	$41.98	$42.44	$42.16	161,555
2015-08-24	$42.06	$44.71	$42.06	$43.79	$43.50	169,181
2015-08-21	$43.95	$44.33	$43.21	$43.58	$43.29	100,537
2015-08-20	$45.47	$45.47	$44.63	$44.68	$44.39	70,071
2015-08-19	$46.39	$46.58	$45.61	$45.72	$45.42	42,272
2015-08-18	$47.20	$47.41	$46.38	$46.79	$46.48	72,912

Circor International Inc (CIR) News Headlines

Recent Circor International Inc (CIR) News

Similar Companies to Circor International Inc (CIR) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Circor International Inc (CIR) Exchange: NYSE