Cooper Tire & Rubber Company (CTB) Stock

Data as of April 26, 2024

$60.17 ($0.00) 0.00%

Cooper Tire & Rubber Company - Daily Information

Click for more stock information on Cooper Tire & Rubber Company.

Daily Information	Data
Date	April 26, 2024
Open	$60.17
Previous Close	$60.17
High	$60.17
Low	$60.17
Adjusted Open	$60.17
Previous Adjusted Close	$60.17
Adjusted High	$60.17
Adjusted Low	$60.17

About Cooper Tire & Rubber Company (CTB)

Cooper Tire & Rubber Company (CTB) is a leader in the manufacturing, marketing, and distribution of innovative and high-quality replacement tires and related products. Founded in 1914, CTB is the worldâs fourth-largest tire manufacturer by volume, selling their products in more than a hundred countries worldwide. This Ohio-headquartered company has been in operation for more than a century and is well renowned for the quality of their products. They provide specialty tires for car manufacturers and automotive aftermarket retailers, in addition to offering solutions for specialty and light truck, off-road, and auto racing industries. The growth of CTB has been impressive, with the company currently providing high-quality tires to more than two million customers every day. They have achieved significant milestones in their industry, including the launch of their first original equipment tire for the North American market. In 2016, CTB opened its new Americas Technical Center in North Carolina, which is their largest research and development center in the world. In addition, the company invested in many technological advancements, such as the development of an advanced tire monitoring system that alerts customers when their vehicle tires are in need of maintenance. CTB's overall strategy is based on expanding their international presence and targeting new markets with their innovative products. As the company enters new markets and seeks new growth opportunities, they remain focused on providing customers with the best tire products and services possible. With their commitment to innovation and high quality, CTB is poised to remain a leader in the industry for years to come.

Invest in Cooper Tire & Rubber Company (CTB)

Get up to $250 in Bitcoin for funding an account.

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

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

Historical Stock Data for Cooper Tire & Rubber Company (CTB)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-06-08	$60.17	$60.17	$60.17	$60.17	$60.17	0
2021-06-07	$60.17	$60.17	$60.17	$60.17	$60.17	0
2021-06-04	$60.46	$60.46	$59.87	$60.17	$60.17	112,561
2021-06-03	$59.96	$60.28	$59.59	$60.20	$60.20	301,162
2021-06-02	$60.30	$60.40	$59.85	$60.03	$60.03	347,063
2021-06-01	$59.80	$60.18	$59.44	$60.07	$60.07	444,729
2021-05-28	$59.56	$59.57	$59.10	$59.38	$59.38	478,812
2021-05-27	$59.50	$59.59	$59.13	$59.51	$59.51	312,083
2021-05-26	$58.71	$58.85	$58.32	$58.79	$58.79	132,849
2021-05-25	$58.97	$59.26	$58.55	$58.59	$58.49	203,334
2021-05-24	$59.28	$59.28	$58.85	$58.88	$58.78	317,502
2021-05-21	$59.19	$59.37	$58.86	$59.20	$59.09	719,393
2021-05-20	$58.65	$58.86	$58.42	$58.69	$58.59	570,949
2021-05-19	$58.56	$59.05	$58.32	$58.79	$58.69	590,164
2021-05-18	$59.99	$60.17	$59.34	$59.36	$59.25	301,883
2021-05-17	$59.71	$60.09	$59.45	$60.00	$59.89	593,777
2021-05-14	$59.64	$59.76	$59.24	$59.72	$59.61	527,346
2021-05-13	$58.42	$59.61	$58.42	$59.22	$59.11	965,024
2021-05-12	$58.25	$58.87	$58.09	$58.10	$58.00	296,091
2021-05-11	$58.00	$58.70	$58.00	$58.54	$58.44	487,716
2021-05-10	$59.16	$59.64	$58.55	$58.55	$58.45	353,138
2021-05-07	$58.69	$59.24	$58.60	$59.14	$59.03	153,332
2021-05-06	$58.75	$59.02	$58.36	$58.96	$58.85	277,644
2021-05-05	$58.00	$58.79	$58.00	$58.71	$58.61	405,000
2021-05-04	$57.07	$57.94	$57.07	$57.85	$57.75	451,536
2021-05-03	$57.36	$57.52	$56.89	$57.34	$57.24	995,916
2021-04-30	$57.15	$57.65	$56.62	$56.99	$56.89	975,455
2021-04-29	$57.82	$57.82	$57.13	$57.49	$57.39	333,379
2021-04-28	$57.74	$57.87	$57.46	$57.71	$57.61	277,226
2021-04-27	$57.35	$57.70	$57.19	$57.60	$57.50	804,812
2021-04-26	$57.88	$57.99	$57.20	$57.36	$57.26	414,033
2021-04-23	$57.60	$57.83	$56.97	$57.62	$57.52	412,157
2021-04-22	$57.39	$57.58	$56.96	$57.03	$56.93	423,062
2021-04-21	$56.55	$57.23	$56.44	$57.20	$57.10	546,215
2021-04-20	$56.88	$57.17	$56.43	$56.66	$56.56	670,181
2021-04-19	$56.80	$57.35	$56.78	$57.12	$57.02	546,136
2021-04-16	$57.35	$57.37	$56.85	$57.09	$56.99	465,675
2021-04-15	$57.15	$57.35	$56.81	$57.26	$57.16	351,083
2021-04-14	$56.82	$57.37	$56.58	$57.03	$56.93	363,641
2021-04-13	$56.99	$57.13	$56.52	$56.85	$56.75	388,934
2021-04-12	$56.90	$57.14	$56.65	$57.02	$56.92	414,063
2021-04-09	$56.54	$56.94	$56.54	$56.81	$56.71	241,617
2021-04-08	$56.50	$56.89	$56.39	$56.57	$56.47	808,081
2021-04-07	$56.94	$57.27	$56.71	$56.77	$56.67	406,679
2021-04-06	$56.59	$57.08	$56.56	$56.97	$56.87	386,305
2021-04-05	$56.94	$57.01	$56.21	$56.52	$56.42	325,138
2021-04-01	$56.11	$56.51	$55.84	$56.48	$56.38	416,012
2021-03-31	$56.13	$56.58	$55.98	$55.98	$55.88	596,885
2021-03-30	$55.78	$56.42	$55.78	$56.21	$56.11	594,413
2021-03-29	$55.89	$56.55	$55.56	$55.60	$55.50	678,326
2021-03-26	$56.15	$56.15	$55.39	$55.89	$55.79	947,187
2021-03-25	$54.15	$55.80	$54.12	$55.55	$55.45	1,160,862
2021-03-24	$56.11	$56.13	$54.80	$54.80	$54.70	621,298
2021-03-23	$55.43	$56.08	$55.04	$55.57	$55.47	672,767
2021-03-22	$56.16	$56.54	$55.69	$56.15	$56.05	338,943
2021-03-19	$57.04	$57.04	$56.08	$56.08	$55.98	1,256,168
2021-03-18	$57.31	$57.69	$56.90	$56.91	$56.81	320,841
2021-03-17	$57.00	$57.67	$56.73	$57.59	$57.49	389,639
2021-03-16	$57.25	$57.39	$56.83	$56.97	$56.87	347,088
2021-03-15	$57.96	$58.09	$57.10	$57.60	$57.50	326,638
2021-03-12	$57.95	$58.26	$57.68	$57.94	$57.84	377,481
2021-03-11	$57.61	$57.91	$57.39	$57.83	$57.73	467,442
2021-03-10	$57.01	$57.84	$56.92	$57.72	$57.62	692,546
2021-03-09	$58.02	$58.31	$57.18	$57.27	$57.17	1,056,649
2021-03-08	$58.51	$58.51	$57.65	$58.17	$58.07	703,698
2021-03-05	$58.46	$58.48	$57.34	$57.92	$57.82	1,311,987
2021-03-04	$58.68	$59.02	$57.60	$57.67	$57.57	1,100,109
2021-03-03	$57.95	$58.78	$57.83	$58.62	$58.52	1,606,511
2021-03-02	$57.25	$58.25	$57.10	$57.62	$57.52	1,569,791
2021-03-01	$58.16	$58.22	$56.85	$57.25	$57.15	1,006,578
2021-02-26	$56.40	$57.58	$56.03	$57.24	$57.14	2,083,790
2021-02-25	$57.00	$57.45	$56.33	$56.33	$56.13	1,514,595
2021-02-24	$57.48	$58.01	$56.77	$57.11	$56.90	2,577,067
2021-02-23	$55.81	$58.19	$55.61	$57.86	$57.65	3,499,227
2021-02-22	$51.97	$57.68	$51.48	$56.64	$56.44	10,326,393
2021-02-19	$43.29	$44.27	$43.29	$43.77	$43.61	405,516
2021-02-18	$42.38	$43.00	$42.23	$42.72	$42.57	307,373
2021-02-17	$41.96	$42.81	$41.38	$42.73	$42.58	234,887
2021-02-16	$42.04	$42.40	$41.75	$42.12	$41.97	232,794
2021-02-12	$41.87	$42.25	$41.11	$41.77	$41.62	203,004
2021-02-11	$42.68	$42.83	$41.49	$42.45	$42.30	270,440
2021-02-10	$41.19	$42.85	$41.19	$42.31	$42.16	315,049
2021-02-09	$39.79	$41.75	$39.63	$41.07	$40.92	395,442
2021-02-08	$40.31	$40.36	$39.61	$40.03	$39.89	280,073
2021-02-05	$40.15	$40.20	$38.91	$40.13	$39.99	320,751
2021-02-04	$38.71	$39.59	$38.50	$39.52	$39.38	339,973
2021-02-03	$38.31	$38.71	$37.98	$38.57	$38.43	292,417
2021-02-02	$37.98	$38.17	$37.07	$38.01	$37.87	276,437
2021-02-01	$37.02	$37.94	$36.94	$37.45	$37.31	438,649
2021-01-29	$37.43	$37.65	$36.30	$36.75	$36.62	464,993
2021-01-28	$37.53	$37.99	$36.87	$37.70	$37.56	397,882
2021-01-27	$37.61	$38.00	$36.20	$37.19	$37.06	614,716
2021-01-26	$39.35	$39.74	$38.26	$38.47	$38.33	227,702
2021-01-25	$39.99	$39.99	$38.26	$38.97	$38.83	393,562
2021-01-22	$40.07	$40.32	$39.29	$40.17	$40.02	299,084
2021-01-21	$39.94	$40.84	$39.70	$40.37	$40.22	297,305
2021-01-20	$39.46	$40.05	$39.15	$39.77	$39.63	275,266
2021-01-19	$39.45	$39.65	$38.65	$39.26	$39.12	506,969
2021-01-15	$41.06	$41.18	$39.11	$39.17	$39.03	613,250
2021-01-14	$41.91	$42.00	$41.37	$41.59	$41.44	296,954
2021-01-13	$42.29	$42.87	$40.41	$41.57	$41.42	671,063
2021-01-12	$40.81	$42.41	$40.15	$42.29	$42.14	616,118
2021-01-11	$40.34	$41.09	$40.13	$40.80	$40.65	215,909
2021-01-08	$42.21	$42.35	$40.54	$41.01	$40.86	406,110
2021-01-07	$41.00	$41.95	$40.95	$41.35	$41.20	281,385
2021-01-06	$41.03	$41.75	$39.69	$40.82	$40.67	659,360
2021-01-05	$38.83	$40.68	$38.58	$40.38	$40.23	496,003
2021-01-04	$40.68	$41.11	$38.66	$39.13	$38.99	641,177
2020-12-31	$38.34	$40.64	$38.32	$40.50	$40.35	520,545
2020-12-30	$38.06	$38.61	$37.73	$38.19	$38.05	168,022
2020-12-29	$38.14	$38.15	$37.22	$37.97	$37.83	294,730
2020-12-28	$38.45	$38.75	$37.79	$37.99	$37.85	233,602
2020-12-24	$37.80	$37.99	$37.27	$37.92	$37.78	83,291
2020-12-23	$37.22	$37.96	$37.20	$37.82	$37.68	132,478
2020-12-22	$37.54	$37.77	$36.93	$36.98	$36.85	443,161
2020-12-21	$37.76	$37.80	$36.86	$37.53	$37.39	473,631
2020-12-18	$40.65	$40.74	$38.14	$38.34	$38.20	789,638
2020-12-17	$40.21	$40.76	$39.62	$40.49	$40.34	257,970
2020-12-16	$40.72	$41.12	$39.59	$40.14	$40.00	242,064
2020-12-15	$39.21	$40.36	$38.92	$40.32	$40.17	179,473
2020-12-14	$39.31	$39.31	$38.53	$38.99	$38.85	355,766
2020-12-11	$39.67	$40.09	$38.33	$38.61	$38.47	361,014
2020-12-10	$40.08	$40.52	$38.39	$40.12	$39.98	413,023
2020-12-09	$41.50	$41.97	$40.38	$40.70	$40.55	417,139
2020-12-08	$40.34	$41.12	$40.17	$41.11	$40.96	442,622
2020-12-07	$41.60	$41.73	$39.83	$40.29	$40.14	408,506
2020-12-04	$40.15	$41.97	$40.11	$41.71	$41.56	693,354
2020-12-03	$39.99	$40.75	$39.67	$39.88	$39.74	178,647
2020-12-02	$40.29	$40.47	$39.40	$39.97	$39.83	357,063
2020-12-01	$40.56	$41.20	$40.10	$40.70	$40.55	413,809
2020-11-30	$40.85	$41.00	$39.58	$39.73	$39.59	337,616
2020-11-27	$41.05	$41.27	$40.49	$41.12	$40.86	169,537
2020-11-25	$41.85	$42.20	$40.75	$41.10	$40.84	340,317
2020-11-24	$42.17	$42.32	$41.42	$42.00	$41.74	325,226
2020-11-23	$40.29	$42.06	$40.29	$41.47	$41.21	423,656
2020-11-20	$40.05	$40.45	$39.45	$39.91	$39.66	352,815
2020-11-19	$40.45	$40.84	$39.62	$40.32	$40.07	254,672
2020-11-18	$41.63	$41.78	$40.55	$40.60	$40.35	306,065
2020-11-17	$41.19	$41.91	$40.15	$41.29	$41.03	371,736
2020-11-16	$40.97	$41.76	$40.39	$41.54	$41.28	360,807
2020-11-13	$39.12	$40.52	$38.97	$40.23	$39.98	405,341
2020-11-12	$38.92	$39.10	$38.12	$38.61	$38.37	293,248
2020-11-11	$40.04	$40.15	$38.41	$39.14	$38.90	314,676
2020-11-10	$38.29	$40.38	$37.90	$39.96	$39.71	612,741
2020-11-09	$38.00	$39.44	$37.66	$37.86	$37.62	649,229
2020-11-06	$38.00	$38.00	$36.13	$36.58	$36.35	242,593
2020-11-05	$36.63	$38.16	$36.58	$37.75	$37.51	286,745
2020-11-04	$36.06	$36.64	$35.67	$36.38	$36.15	334,412
2020-11-03	$34.26	$36.65	$34.26	$36.47	$36.24	435,742
2020-11-02	$34.86	$35.28	$32.93	$33.71	$33.50	454,501
2020-10-30	$37.55	$37.64	$34.11	$34.39	$34.18	518,667
2020-10-29	$35.81	$37.94	$34.55	$37.65	$37.42	1,229,087
2020-10-28	$35.79	$35.95	$34.89	$35.03	$34.81	279,700
2020-10-27	$37.46	$37.59	$36.21	$36.63	$36.40	316,157
2020-10-26	$37.04	$38.35	$36.34	$37.73	$37.49	713,840
2020-10-23	$36.68	$37.99	$36.51	$37.65	$37.42	533,994
2020-10-22	$35.97	$36.75	$35.77	$36.32	$36.09	276,113
2020-10-21	$35.43	$35.87	$35.04	$35.52	$35.30	176,511
2020-10-20	$35.78	$36.22	$35.22	$35.27	$35.05	138,241
2020-10-19	$35.90	$35.93	$35.41	$35.54	$35.32	238,784
2020-10-16	$35.85	$36.20	$35.08	$35.90	$35.68	235,422
2020-10-15	$34.68	$35.90	$34.35	$35.83	$35.61	204,721
2020-10-14	$36.18	$36.39	$35.02	$35.04	$34.82	264,103
2020-10-13	$35.75	$36.23	$35.27	$35.90	$35.68	273,435
2020-10-12	$37.55	$37.94	$35.90	$36.21	$35.98	233,504
2020-10-09	$37.09	$37.63	$36.84	$37.55	$37.32	383,885
2020-10-08	$36.59	$36.98	$35.61	$36.69	$36.46	283,064
2020-10-07	$35.56	$36.74	$35.25	$36.27	$36.04	400,029
2020-10-06	$35.62	$36.47	$35.00	$35.04	$34.82	352,061
2020-10-05	$34.14	$35.64	$34.14	$35.46	$35.24	330,968
2020-10-02	$32.25	$34.12	$32.25	$33.78	$33.57	361,992
2020-10-01	$31.98	$33.14	$31.83	$33.12	$32.91	373,483
2020-09-30	$31.12	$32.41	$31.12	$31.70	$31.50	433,680
2020-09-29	$31.38	$31.57	$30.71	$31.09	$30.90	266,333
2020-09-28	$30.60	$31.61	$30.57	$31.26	$31.07	327,464
2020-09-25	$29.61	$30.23	$29.50	$30.15	$29.96	265,848
2020-09-24	$29.83	$30.22	$29.15	$29.88	$29.69	335,688
2020-09-23	$30.16	$30.59	$29.72	$29.74	$29.55	358,347
2020-09-22	$30.72	$30.99	$29.97	$30.18	$29.99	270,227
2020-09-21	$31.63	$31.64	$30.31	$30.60	$30.41	321,252
2020-09-18	$32.65	$32.82	$31.80	$32.27	$32.07	873,314
2020-09-17	$33.32	$33.51	$32.60	$32.73	$32.53	334,675
2020-09-16	$34.63	$34.65	$33.23	$33.58	$33.37	358,048
2020-09-15	$34.95	$35.23	$34.41	$34.65	$34.43	207,709
2020-09-14	$35.00	$35.14	$34.50	$34.86	$34.64	323,632
2020-09-11	$35.00	$35.45	$34.55	$34.77	$34.55	324,942
2020-09-10	$35.93	$36.00	$34.71	$34.82	$34.60	268,379
2020-09-09	$35.43	$35.85	$35.19	$35.50	$35.28	430,892
2020-09-08	$34.97	$35.39	$34.29	$34.98	$34.76	242,286
2020-09-04	$36.07	$36.07	$34.63	$35.35	$35.13	184,268
2020-09-03	$36.45	$36.90	$35.11	$35.46	$35.24	244,990
2020-09-02	$35.54	$36.65	$35.33	$36.55	$36.32	285,530
2020-09-01	$34.31	$35.80	$33.67	$35.72	$35.50	276,699
2020-08-31	$34.75	$35.12	$34.45	$34.57	$34.35	298,947
2020-08-28	$34.94	$34.94	$34.26	$34.76	$34.44	246,607
2020-08-27	$35.00	$35.16	$34.36	$34.75	$34.43	393,129
2020-08-26	$35.39	$35.60	$35.06	$35.08	$34.76	257,001
2020-08-25	$35.21	$35.57	$34.66	$35.10	$34.78	295,392
2020-08-24	$34.97	$35.42	$34.46	$35.01	$34.69	322,445
2020-08-21	$34.17	$34.57	$33.74	$34.50	$34.18	218,609
2020-08-20	$34.68	$34.95	$34.35	$34.55	$34.23	358,252
2020-08-19	$34.39	$35.01	$34.20	$34.85	$34.53	572,072
2020-08-18	$34.97	$35.15	$34.19	$34.41	$34.09	332,245
2020-08-17	$34.60	$35.15	$34.55	$34.93	$34.61	456,835
2020-08-14	$34.73	$35.27	$34.42	$34.50	$34.18	522,935
2020-08-13	$34.60	$35.26	$34.56	$34.81	$34.49	427,843
2020-08-12	$36.26	$36.28	$34.71	$34.72	$34.40	642,345
2020-08-11	$36.75	$37.21	$35.56	$35.79	$35.46	418,228
2020-08-10	$35.65	$36.56	$35.65	$36.46	$36.12	360,156
2020-08-07	$34.60	$35.30	$34.54	$35.25	$34.92	377,762
2020-08-06	$35.00	$35.45	$34.43	$34.78	$34.46	382,155
2020-08-05	$35.64	$35.82	$34.69	$35.11	$34.79	490,635
2020-08-04	$35.05	$36.85	$35.05	$35.31	$34.98	693,884
2020-08-03	$32.32	$34.83	$30.90	$34.79	$34.47	1,192,614
2020-07-31	$31.60	$31.60	$30.47	$31.06	$30.77	651,784
2020-07-30	$31.69	$32.14	$31.52	$31.83	$31.54	336,654
2020-07-29	$31.78	$32.53	$31.78	$32.24	$31.94	391,798
2020-07-28	$32.00	$32.74	$31.57	$31.82	$31.53	365,793
2020-07-27	$30.82	$31.95	$30.56	$31.92	$31.62	430,670
2020-07-24	$30.99	$31.29	$30.72	$30.88	$30.59	237,769
2020-07-23	$30.58	$31.38	$30.48	$31.30	$31.01	478,013
2020-07-22	$30.53	$31.28	$30.53	$30.71	$30.43	343,545
2020-07-21	$30.88	$31.02	$30.43	$30.67	$30.39	248,533
2020-07-20	$30.26	$30.77	$29.85	$30.53	$30.25	247,390
2020-07-17	$30.90	$31.17	$30.41	$30.42	$30.14	359,114
2020-07-16	$30.34	$31.09	$30.09	$30.89	$30.60	275,217
2020-07-15	$30.52	$31.35	$30.26	$30.81	$30.53	492,902
2020-07-14	$28.20	$30.28	$28.04	$30.27	$29.99	850,741
2020-07-13	$28.47	$28.83	$27.77	$28.26	$28.00	484,718
2020-07-10	$27.32	$28.43	$27.07	$28.35	$28.09	433,402
2020-07-09	$27.57	$27.63	$26.52	$27.18	$26.93	394,967
2020-07-08	$27.43	$27.95	$27.33	$27.65	$27.39	383,745
2020-07-07	$27.16	$27.70	$26.90	$27.60	$27.34	331,086
2020-07-06	$28.05	$28.27	$27.08	$27.61	$27.35	226,468
2020-07-02	$27.55	$27.74	$27.09	$27.33	$27.08	248,585
2020-07-01	$27.50	$27.96	$26.74	$26.86	$26.61	235,311
2020-06-30	$27.51	$27.87	$27.08	$27.61	$27.35	394,097
2020-06-29	$26.29	$27.59	$26.19	$27.57	$27.32	395,348
2020-06-26	$26.01	$26.28	$24.98	$25.78	$25.54	721,653
2020-06-25	$25.39	$26.28	$25.10	$26.23	$25.99	273,621
2020-06-24	$25.89	$26.22	$25.31	$25.65	$25.41	347,662
2020-06-23	$26.61	$26.78	$25.82	$26.27	$26.03	205,480
2020-06-22	$26.11	$26.36	$25.65	$26.13	$25.89	200,832
2020-06-19	$27.00	$27.12	$26.12	$26.15	$25.91	427,961
2020-06-18	$26.02	$26.68	$26.00	$26.49	$26.25	207,195
2020-06-17	$27.14	$27.36	$26.28	$26.42	$26.18	223,626
2020-06-16	$27.79	$27.95	$26.76	$27.15	$26.90	341,937
2020-06-15	$25.11	$26.97	$24.92	$26.78	$26.53	422,660
2020-06-12	$26.83	$27.32	$25.17	$26.17	$25.93	483,386
2020-06-11	$25.10	$25.89	$24.85	$25.63	$25.39	528,034
2020-06-10	$27.31	$27.31	$26.01	$26.57	$26.32	483,542
2020-06-09	$27.81	$28.12	$26.78	$27.45	$27.20	504,874
2020-06-08	$28.98	$29.63	$28.39	$28.68	$28.41	364,914
2020-06-05	$29.39	$29.68	$28.46	$28.50	$28.24	782,389
2020-06-04	$27.23	$28.12	$27.03	$27.99	$27.73	287,860
2020-06-03	$27.18	$28.12	$26.87	$27.57	$27.32	512,303
2020-06-02	$25.60	$26.58	$25.29	$26.50	$26.25	506,159
2020-06-01	$25.70	$25.96	$25.14	$25.22	$24.99	461,398
2020-05-29	$25.11	$25.81	$24.73	$25.73	$25.49	439,441
2020-05-28	$26.78	$26.88	$25.66	$25.67	$25.33	423,588
2020-05-27	$26.26	$26.66	$25.69	$26.57	$26.22	544,314
2020-05-26	$25.94	$25.98	$24.96	$25.44	$25.10	663,392
2020-05-22	$24.52	$24.61	$23.80	$24.57	$24.24	281,884
2020-05-21	$23.40	$24.81	$23.40	$24.32	$24.00	557,756
2020-05-20	$22.70	$23.28	$22.38	$23.20	$22.89	543,763
2020-05-19	$22.90	$23.29	$22.16	$22.23	$21.93	353,783
2020-05-18	$22.48	$23.34	$22.10	$23.17	$22.86	454,534
2020-05-15	$20.69	$21.47	$20.26	$21.40	$21.12	335,350
2020-05-14	$19.51	$20.93	$18.95	$20.90	$20.62	522,230
2020-05-13	$21.23	$21.23	$19.80	$20.16	$19.89	332,880
2020-05-12	$22.06	$22.42	$21.31	$21.39	$21.11	433,455
2020-05-11	$22.17	$22.23	$21.30	$22.03	$21.74	435,660
2020-05-08	$21.64	$22.94	$21.50	$22.63	$22.33	485,617
2020-05-07	$19.74	$21.71	$19.30	$20.90	$20.62	676,877
2020-05-06	$20.50	$20.88	$20.02	$20.39	$20.12	423,799
2020-05-05	$21.00	$21.54	$20.26	$20.27	$20.00	317,100
2020-05-04	$20.35	$21.22	$20.15	$20.59	$20.32	378,869
2020-05-01	$20.53	$21.03	$20.25	$20.75	$20.47	539,821
2020-04-30	$21.51	$21.60	$20.41	$21.19	$20.91	705,179
2020-04-29	$23.00	$23.24	$21.77	$21.85	$21.56	963,151
2020-04-28	$21.90	$22.51	$21.47	$22.32	$22.02	469,155
2020-04-27	$19.62	$21.49	$19.45	$21.40	$21.12	482,479
2020-04-24	$19.27	$19.69	$18.97	$19.45	$19.19	372,340
2020-04-23	$19.09	$19.45	$18.76	$18.81	$18.56	714,170
2020-04-22	$19.61	$19.85	$18.83	$19.03	$18.78	541,655
2020-04-21	$18.21	$19.46	$18.18	$19.25	$18.99	564,788
2020-04-20	$18.87	$19.36	$18.32	$18.81	$18.56	543,943
2020-04-17	$19.55	$20.23	$19.27	$19.31	$19.05	508,999
2020-04-16	$19.64	$19.95	$18.39	$18.80	$18.55	516,507
2020-04-15	$20.22	$20.36	$19.22	$19.75	$19.49	365,553
2020-04-14	$21.67	$21.85	$20.57	$21.02	$20.74	447,663
2020-04-13	$21.50	$21.71	$20.10	$20.98	$20.70	425,218
2020-04-09	$21.00	$22.39	$20.76	$21.55	$21.26	535,287
2020-04-08	$18.82	$20.96	$18.66	$20.49	$20.22	634,062
2020-04-07	$17.25	$19.00	$17.09	$18.35	$18.11	560,231
2020-04-06	$16.66	$17.09	$15.77	$16.84	$16.62	768,861
2020-04-03	$16.77	$17.41	$15.61	$15.90	$15.69	562,834
2020-04-02	$16.09	$17.15	$15.92	$16.98	$16.75	503,182
2020-04-01	$15.68	$16.71	$15.46	$16.55	$16.33	621,716
2020-03-31	$16.40	$17.83	$16.20	$16.30	$16.08	671,681
2020-03-30	$17.47	$17.57	$16.14	$16.44	$16.22	715,193
2020-03-27	$18.16	$18.46	$17.24	$17.46	$17.23	536,286
2020-03-26	$19.08	$19.93	$18.34	$18.81	$18.56	605,059
2020-03-25	$17.57	$19.34	$15.73	$18.79	$18.54	861,397
2020-03-24	$17.38	$17.84	$16.54	$17.43	$17.20	495,774
2020-03-23	$16.00	$17.41	$15.20	$15.91	$15.70	773,391
2020-03-20	$16.24	$17.94	$15.99	$16.95	$16.73	861,489
2020-03-19	$14.48	$16.48	$13.82	$16.04	$15.83	624,687
2020-03-18	$18.25	$18.37	$14.15	$14.61	$14.42	625,221
2020-03-17	$18.09	$18.67	$17.28	$18.13	$17.89	670,223
2020-03-16	$19.45	$20.21	$17.65	$17.88	$17.64	547,282
2020-03-13	$20.36	$21.31	$18.95	$21.28	$21.00	639,032
2020-03-12	$20.57	$20.80	$19.21	$19.28	$19.02	632,359
2020-03-11	$23.07	$23.28	$21.63	$21.75	$21.46	395,955
2020-03-10	$24.77	$24.87	$23.02	$23.56	$23.25	468,492
2020-03-09	$23.44	$24.31	$23.04	$23.99	$23.67	471,916
2020-03-06	$23.64	$24.93	$23.64	$24.86	$24.53	634,228
2020-03-05	$24.02	$24.46	$23.47	$24.32	$24.00	562,414
2020-03-04	$24.38	$25.11	$23.88	$24.88	$24.55	524,739
2020-03-03	$25.50	$25.89	$23.42	$24.09	$23.77	442,370
2020-03-02	$25.50	$25.77	$24.96	$25.55	$25.21	475,341
2020-02-28	$25.15	$25.97	$24.86	$25.49	$25.05	720,065
2020-02-27	$26.59	$27.23	$25.62	$25.94	$25.49	551,571
2020-02-26	$27.81	$28.16	$27.00	$27.07	$26.60	613,407
2020-02-25	$28.20	$28.69	$27.27	$27.40	$26.93	867,754
2020-02-24	$28.66	$28.90	$24.58	$28.09	$27.60	1,592,302
2020-02-21	$27.29	$27.39	$26.65	$26.82	$26.36	333,120
2020-02-20	$27.13	$27.51	$27.13	$27.28	$26.81	139,768
2020-02-19	$27.21	$27.51	$27.18	$27.27	$26.80	162,734
2020-02-18	$27.05	$27.55	$26.68	$27.20	$26.73	199,110
2020-02-14	$27.39	$27.40	$26.68	$27.09	$26.62	202,679
2020-02-13	$27.26	$27.67	$27.06	$27.39	$26.92	172,293
2020-02-12	$27.25	$27.89	$27.15	$27.55	$27.07	201,425
2020-02-11	$27.32	$27.50	$26.62	$26.84	$26.38	296,174
2020-02-10	$27.90	$28.12	$27.31	$27.50	$27.02	270,432
2020-02-07	$27.69	$28.04	$27.58	$27.94	$27.46	217,433
2020-02-06	$28.75	$28.83	$27.88	$27.88	$27.40	197,223
2020-02-05	$27.93	$28.58	$27.83	$28.56	$28.07	240,700
2020-02-04	$27.65	$27.82	$27.37	$27.62	$27.14	166,163
2020-02-03	$26.66	$27.23	$26.66	$27.11	$26.64	264,277
2020-01-31	$27.10	$27.11	$26.13	$26.49	$26.03	324,875
2020-01-30	$27.30	$27.47	$26.83	$27.18	$26.71	245,782
2020-01-29	$27.94	$28.06	$27.35	$27.50	$27.02	248,737
2020-01-28	$27.51	$27.89	$27.31	$27.66	$27.18	163,254
2020-01-27	$27.25	$27.40	$26.61	$27.10	$26.63	195,170
2020-01-24	$28.53	$28.59	$27.54	$27.82	$27.34	217,188
2020-01-23	$28.32	$28.57	$27.60	$28.53	$28.04	329,379
2020-01-22	$28.68	$28.82	$28.28	$28.46	$27.97	172,750
2020-01-21	$28.66	$28.75	$28.17	$28.53	$28.04	274,487
2020-01-17	$28.67	$28.99	$28.44	$28.74	$28.24	509,820
2020-01-16	$27.66	$28.68	$27.66	$28.52	$28.03	182,390
2020-01-15	$27.48	$27.94	$27.35	$27.60	$27.12	183,972
2020-01-14	$27.55	$28.12	$27.54	$27.64	$27.16	199,557
2020-01-13	$27.77	$27.89	$27.14	$27.63	$27.15	361,231
2020-01-10	$27.81	$27.94	$27.49	$27.76	$27.28	143,167
2020-01-09	$28.30	$28.43	$27.81	$27.85	$27.37	197,268
2020-01-08	$28.19	$28.30	$27.96	$28.18	$27.69	171,576
2020-01-07	$28.17	$28.32	$27.87	$28.23	$27.74	170,449
2020-01-06	$28.14	$28.62	$27.84	$28.39	$27.90	186,557
2020-01-03	$28.50	$28.79	$28.10	$28.33	$27.84	203,040
2020-01-02	$29.08	$29.14	$28.77	$29.05	$28.55	271,416
2019-12-31	$28.99	$29.38	$28.74	$28.75	$28.25	255,900
2019-12-30	$28.75	$29.33	$28.75	$29.08	$28.58	255,779
2019-12-27	$28.70	$28.86	$28.56	$28.70	$28.20	142,074
2019-12-26	$28.48	$28.67	$28.28	$28.58	$28.09	83,873
2019-12-24	$28.15	$28.48	$28.09	$28.45	$27.96	77,015
2019-12-23	$28.72	$28.72	$28.13	$28.18	$27.69	192,259
2019-12-20	$29.31	$29.41	$28.48	$28.61	$28.11	674,363
2019-12-19	$29.93	$29.93	$29.25	$29.26	$28.75	152,477
2019-12-18	$30.00	$30.11	$29.82	$29.87	$29.35	333,048
2019-12-17	$29.83	$30.05	$29.79	$29.99	$29.47	371,321
2019-12-16	$29.80	$30.00	$29.59	$29.72	$29.21	304,723
2019-12-13	$30.10	$30.47	$29.26	$29.41	$28.90	297,616
2019-12-12	$29.45	$30.33	$28.92	$30.10	$29.58	398,507
2019-12-11	$29.41	$29.46	$29.19	$29.33	$28.82	132,935
2019-12-10	$29.37	$29.46	$29.06	$29.22	$28.71	159,162
2019-12-09	$29.23	$29.50	$28.99	$29.30	$28.79	188,936
2019-12-06	$29.34	$29.65	$29.16	$29.30	$28.79	281,176
2019-12-05	$28.82	$29.08	$28.58	$28.99	$28.49	150,021
2019-12-04	$28.11	$29.03	$28.11	$28.77	$28.27	242,726
2019-12-03	$28.31	$28.36	$27.82	$27.94	$27.46	218,891
2019-12-02	$28.95	$29.31	$28.54	$28.66	$28.16	232,753
2019-11-29	$29.21	$29.21	$28.65	$28.82	$28.32	195,171
2019-11-27	$29.34	$29.69	$29.30	$29.41	$28.80	234,669
2019-11-26	$28.90	$29.38	$28.68	$29.24	$28.63	233,023
2019-11-25	$27.80	$28.89	$27.62	$28.85	$28.25	226,209
2019-11-22	$27.61	$27.86	$27.35	$27.69	$27.11	213,557
2019-11-21	$27.76	$27.87	$27.35	$27.37	$26.80	187,463
2019-11-20	$28.00	$28.05	$27.38	$27.58	$27.00	326,858
2019-11-19	$28.12	$28.34	$27.72	$28.12	$27.53	410,465
2019-11-18	$27.94	$28.10	$27.47	$28.05	$27.46	254,739
2019-11-15	$28.34	$28.50	$28.04	$28.06	$27.47	200,432
2019-11-14	$28.23	$28.56	$28.16	$28.23	$27.64	194,806
2019-11-13	$28.43	$28.53	$27.99	$28.15	$27.56	233,595
2019-11-12	$29.32	$29.38	$28.58	$28.78	$28.18	221,094
2019-11-11	$29.32	$29.56	$29.06	$29.31	$28.70	353,412
2019-11-08	$29.33	$29.51	$29.05	$29.47	$28.85	361,986
2019-11-07	$29.51	$29.70	$29.19	$29.39	$28.78	210,937
2019-11-06	$29.14	$29.37	$28.67	$29.11	$28.50	286,309
2019-11-05	$29.20	$29.72	$29.07	$29.21	$28.60	217,223
2019-11-04	$28.79	$29.19	$28.52	$29.15	$28.54	390,838
2019-11-01	$28.30	$28.79	$28.28	$28.35	$27.76	418,221
2019-10-31	$28.75	$28.77	$28.09	$28.24	$27.65	286,857
2019-10-30	$29.47	$29.72	$28.60	$28.76	$28.16	443,137
2019-10-29	$30.25	$30.47	$29.35	$29.82	$29.20	409,424
2019-10-28	$30.99	$30.99	$29.10	$30.35	$29.72	883,079
2019-10-25	$27.99	$29.22	$27.90	$28.80	$28.20	779,282
2019-10-24	$29.02	$29.27	$27.69	$28.13	$27.54	439,036
2019-10-23	$28.81	$29.29	$28.42	$28.90	$28.30	507,110
2019-10-22	$28.03	$28.70	$27.90	$28.49	$27.90	363,124
2019-10-21	$27.94	$28.29	$27.85	$28.06	$27.47	199,353
2019-10-18	$27.84	$28.13	$27.50	$27.60	$27.02	251,897
2019-10-17	$28.04	$28.20	$27.63	$27.92	$27.34	447,347
2019-10-16	$27.76	$28.14	$27.69	$27.86	$27.28	261,464
2019-10-15	$27.15	$28.10	$27.01	$27.77	$27.19	339,325
2019-10-14	$26.52	$27.09	$26.32	$26.93	$26.37	254,186
2019-10-11	$25.69	$26.92	$25.54	$26.62	$26.06	427,934
2019-10-10	$25.20	$25.73	$24.94	$25.25	$24.72	357,560
2019-10-09	$25.09	$25.21	$24.68	$25.09	$24.57	163,517
2019-10-08	$24.65	$24.81	$24.39	$24.79	$24.27	208,260
2019-10-07	$24.93	$25.27	$24.73	$24.91	$24.39	215,797
2019-10-04	$25.28	$25.40	$24.74	$25.12	$24.60	184,883
2019-10-03	$25.50	$25.51	$24.74	$25.24	$24.71	242,738
2019-10-02	$25.64	$25.66	$25.00	$25.57	$25.04	253,490
2019-10-01	$26.16	$26.51	$25.64	$25.81	$25.27	246,539
2019-09-30	$25.75	$26.35	$25.74	$26.12	$25.57	247,935
2019-09-27	$26.22	$26.36	$25.64	$25.75	$25.21	181,882
2019-09-26	$25.36	$25.60	$25.24	$25.53	$25.00	169,333
2019-09-25	$24.83	$25.42	$24.75	$25.35	$24.82	223,058
2019-09-24	$25.29	$25.37	$24.75	$24.83	$24.31	353,541
2019-09-23	$24.98	$25.53	$24.75	$25.29	$24.76	357,242
2019-09-20	$24.75	$25.08	$24.75	$24.99	$24.47	571,771
2019-09-19	$24.46	$24.83	$24.29	$24.75	$24.23	410,069
2019-09-18	$25.25	$25.28	$24.37	$24.53	$24.02	280,764
2019-09-17	$25.45	$25.48	$24.85	$25.14	$24.62	303,662
2019-09-16	$26.28	$26.51	$25.58	$25.61	$25.08	316,634
2019-09-13	$26.70	$26.82	$26.42	$26.47	$25.92	256,450
2019-09-12	$26.67	$26.67	$25.90	$26.51	$25.96	390,606
2019-09-11	$25.33	$26.72	$24.80	$26.71	$26.15	617,695
2019-09-10	$24.72	$25.41	$24.49	$25.27	$24.74	370,991
2019-09-09	$24.31	$24.86	$24.31	$24.82	$24.30	439,448
2019-09-06	$24.37	$24.46	$23.80	$24.20	$23.69	434,622
2019-09-05	$23.34	$24.46	$23.26	$24.33	$23.82	324,666
2019-09-04	$22.94	$23.05	$22.80	$22.91	$22.43	196,494
2019-09-03	$23.27	$23.38	$22.53	$22.69	$22.22	193,984
2019-08-30	$23.98	$24.09	$23.35	$23.49	$23.00	249,306
2019-08-29	$23.54	$24.09	$23.54	$23.97	$23.37	260,616
2019-08-28	$22.52	$23.37	$22.46	$23.26	$22.67	333,706
2019-08-27	$23.39	$23.49	$22.93	$22.99	$22.41	201,196
2019-08-26	$23.75	$23.75	$23.11	$23.17	$22.59	251,755
2019-08-23	$23.89	$24.16	$23.36	$23.54	$22.95	445,565
2019-08-22	$24.15	$24.40	$23.91	$24.11	$23.50	213,464
2019-08-21	$24.02	$24.19	$23.85	$24.07	$23.46	258,545
2019-08-20	$24.00	$24.16	$23.69	$23.77	$23.17	336,305
2019-08-19	$24.50	$24.67	$24.06	$24.09	$23.48	275,344
2019-08-16	$23.51	$24.34	$23.49	$24.19	$23.58	308,006
2019-08-15	$23.65	$23.66	$23.22	$23.42	$22.83	386,645
2019-08-14	$24.30	$24.59	$23.65	$23.68	$23.08	513,458
2019-08-13	$23.51	$24.59	$23.45	$24.47	$23.85	808,390
2019-08-12	$23.75	$23.98	$23.42	$23.63	$23.03	324,557
2019-08-09	$24.57	$24.64	$23.80	$23.85	$23.25	358,680
2019-08-08	$24.95	$25.08	$24.29	$24.58	$23.96	620,903
2019-08-07	$24.55	$24.88	$24.36	$24.78	$24.15	414,411
2019-08-06	$25.76	$25.76	$24.43	$24.73	$24.11	593,703
2019-08-05	$25.56	$25.88	$25.29	$25.43	$24.79	437,255
2019-08-02	$26.74	$26.75	$25.81	$25.82	$25.17	433,853
2019-08-01	$27.04	$27.33	$26.54	$26.88	$26.20	662,841
2019-07-31	$26.61	$27.24	$26.61	$26.92	$26.24	692,587
2019-07-30	$27.29	$27.31	$26.08	$26.75	$26.07	1,069,892
2019-07-29	$26.22	$28.69	$26.22	$27.55	$26.85	1,829,340
2019-07-26	$30.48	$30.96	$29.99	$30.47	$29.70	488,643
2019-07-25	$31.11	$31.58	$30.86	$31.07	$30.29	308,490
2019-07-24	$31.26	$31.48	$30.74	$31.42	$30.63	237,751
2019-07-23	$30.82	$31.41	$30.74	$31.33	$30.54	239,343
2019-07-22	$30.62	$31.01	$30.03	$30.42	$29.65	259,098
2019-07-19	$30.57	$31.13	$30.53	$30.55	$29.78	332,874
2019-07-18	$30.76	$30.78	$30.37	$30.50	$29.73	131,814
2019-07-17	$30.66	$30.80	$30.32	$30.75	$29.97	246,000
2019-07-16	$30.07	$30.81	$30.00	$30.67	$29.90	261,765
2019-07-15	$30.90	$31.09	$30.36	$30.61	$29.84	182,911
2019-07-12	$30.34	$31.10	$30.14	$30.79	$30.01	272,372
2019-07-11	$30.53	$30.53	$30.06	$30.17	$29.41	207,856
2019-07-10	$30.67	$30.88	$30.22	$30.41	$29.64	148,568
2019-07-09	$30.64	$30.74	$30.28	$30.48	$29.71	113,787
2019-07-08	$31.60	$31.72	$30.73	$30.74	$29.96	228,633
2019-07-05	$31.04	$31.63	$30.97	$31.60	$30.80	158,522
2019-07-03	$30.96	$31.44	$30.85	$31.22	$30.43	124,073
2019-07-02	$31.61	$31.70	$30.61	$30.78	$30.00	275,968
2019-07-01	$31.95	$32.14	$31.33	$31.60	$30.80	209,766
2019-06-28	$31.67	$32.33	$31.41	$31.55	$30.75	413,949
2019-06-27	$31.16	$31.59	$30.93	$31.57	$30.77	196,863
2019-06-26	$30.79	$31.28	$30.65	$31.03	$30.25	217,723
2019-06-25	$30.47	$30.93	$30.36	$30.68	$29.91	233,251
2019-06-24	$30.62	$30.80	$30.28	$30.36	$29.59	256,090
2019-06-21	$30.95	$31.18	$30.51	$30.70	$29.93	386,326
2019-06-20	$31.00	$31.31	$30.81	$30.98	$30.20	275,147
2019-06-19	$31.09	$31.21	$30.72	$30.82	$30.04	247,686
2019-06-18	$30.92	$31.40	$30.71	$30.92	$30.14	269,085
2019-06-17	$30.73	$31.07	$30.52	$30.73	$29.95	225,262
2019-06-14	$30.59	$30.89	$30.37	$30.67	$29.90	185,217
2019-06-13	$30.60	$31.03	$30.39	$30.60	$29.83	409,986
2019-06-12	$30.24	$30.59	$29.95	$30.54	$29.77	310,204
2019-06-11	$29.86	$30.30	$29.71	$29.99	$29.23	268,404
2019-06-10	$30.00	$30.30	$29.62	$29.71	$28.96	149,435
2019-06-07	$29.91	$30.19	$29.53	$29.77	$29.02	312,648
2019-06-06	$29.43	$29.88	$29.17	$29.73	$28.98	206,045
2019-06-05	$29.78	$29.96	$29.07	$29.49	$28.75	195,094
2019-06-04	$29.08	$29.73	$28.95	$29.67	$28.92	291,647
2019-06-03	$27.52	$28.89	$27.52	$28.71	$27.99	311,425
2019-05-31	$27.61	$27.95	$27.02	$27.58	$26.88	640,178
2019-05-30	$28.78	$29.14	$27.88	$28.09	$27.28	424,032
2019-05-29	$28.63	$28.84	$28.14	$28.74	$27.91	356,793
2019-05-28	$28.98	$29.19	$28.76	$28.82	$27.99	216,319
2019-05-24	$28.86	$29.20	$28.52	$28.97	$28.13	160,094
2019-05-23	$28.84	$28.90	$28.22	$28.66	$27.83	306,417
2019-05-22	$28.78	$28.91	$28.33	$28.63	$27.80	339,086
2019-05-21	$29.19	$29.36	$28.77	$28.92	$28.08	197,833
2019-05-20	$28.95	$29.15	$28.51	$28.95	$28.11	388,051
2019-05-17	$28.74	$29.35	$28.55	$29.33	$28.48	433,766
2019-05-16	$29.40	$29.45	$28.99	$29.03	$28.19	369,973
2019-05-15	$28.89	$29.37	$28.50	$29.36	$28.51	373,072
2019-05-14	$29.15	$29.35	$28.80	$28.98	$28.14	324,095
2019-05-13	$28.56	$29.40	$28.51	$29.25	$28.40	530,455
2019-05-10	$29.06	$29.28	$28.57	$29.14	$28.30	370,558
2019-05-09	$29.54	$29.54	$28.76	$29.21	$28.36	376,738
2019-05-08	$30.00	$30.37	$29.69	$29.96	$29.09	192,658
2019-05-07	$30.40	$30.47	$29.66	$30.06	$29.19	264,536
2019-05-06	$30.35	$30.88	$30.00	$30.69	$29.80	265,323
2019-05-03	$30.23	$30.77	$30.13	$30.73	$29.84	390,508
2019-05-02	$29.48	$29.99	$29.48	$29.90	$29.03	459,138
2019-05-01	$30.16	$30.16	$29.34	$29.49	$28.64	805,864
2019-04-30	$30.43	$30.74	$29.58	$29.86	$29.00	566,879
2019-04-29	$30.05	$32.25	$29.85	$30.81	$29.92	937,291
2019-04-26	$31.58	$31.86	$30.28	$30.45	$29.57	704,090
2019-04-25	$32.32	$32.32	$31.02	$31.02	$30.12	390,751
2019-04-24	$32.25	$32.97	$31.85	$32.53	$31.59	280,151
2019-04-23	$32.17	$32.35	$31.89	$32.24	$31.31	305,188
2019-04-22	$32.75	$32.85	$31.98	$32.26	$31.33	339,169
2019-04-18	$33.15	$33.35	$32.91	$32.97	$32.02	157,591
2019-04-17	$32.63	$33.28	$32.50	$33.23	$32.27	282,425
2019-04-16	$32.34	$32.48	$32.17	$32.46	$31.52	246,256
2019-04-15	$32.25	$32.39	$31.89	$32.20	$31.27	234,985
2019-04-12	$32.23	$32.50	$31.88	$32.12	$31.19	235,766
2019-04-11	$31.90	$32.25	$31.77	$32.00	$31.07	346,840
2019-04-10	$31.44	$31.96	$31.37	$31.88	$30.96	383,263
2019-04-09	$31.68	$31.81	$31.17	$31.42	$30.51	255,169
2019-04-08	$31.55	$31.99	$31.47	$31.87	$30.95	240,118
2019-04-05	$31.76	$31.84	$31.36	$31.63	$30.71	348,470
2019-04-04	$30.88	$31.73	$30.88	$31.58	$30.67	509,879
2019-04-03	$30.84	$31.06	$30.63	$30.80	$29.91	391,359
2019-04-02	$30.74	$30.74	$30.28	$30.44	$29.56	275,364
2019-04-01	$30.15	$30.68	$30.01	$30.62	$29.73	397,461
2019-03-29	$30.32	$30.47	$29.80	$29.89	$29.03	446,646
2019-03-28	$30.40	$30.60	$29.97	$30.18	$29.31	257,552
2019-03-27	$29.90	$30.52	$29.89	$30.31	$29.43	264,041
2019-03-26	$29.41	$29.99	$29.40	$29.87	$29.01	236,505
2019-03-25	$28.91	$29.70	$28.72	$29.28	$28.43	263,949
2019-03-22	$29.92	$30.03	$28.95	$28.96	$28.12	398,347
2019-03-21	$29.60	$30.28	$29.49	$30.09	$29.22	295,040
2019-03-20	$29.76	$30.12	$29.44	$29.65	$28.79	424,680
2019-03-19	$29.65	$30.13	$29.56	$29.84	$28.98	294,030
2019-03-18	$29.29	$29.79	$29.21	$29.46	$28.61	430,460
2019-03-15	$28.80	$29.32	$28.78	$29.21	$28.36	694,483
2019-03-14	$28.90	$28.99	$28.43	$28.90	$28.06	343,739
2019-03-13	$28.96	$29.12	$28.78	$28.90	$28.06	396,048
2019-03-12	$29.04	$29.08	$28.67	$28.95	$28.11	364,392
2019-03-11	$28.96	$29.27	$28.75	$28.98	$28.14	369,182
2019-03-08	$29.20	$29.40	$28.68	$28.91	$28.07	344,968
2019-03-07	$29.51	$29.91	$29.21	$29.30	$28.45	452,737
2019-03-06	$30.87	$30.87	$29.58	$29.67	$28.81	1,137,028
2019-03-05	$32.15	$32.16	$30.52	$30.93	$30.04	836,185
2019-03-04	$32.26	$32.43	$32.05	$32.14	$31.21	323,091
2019-03-01	$32.23	$32.80	$31.92	$32.29	$31.36	712,406
2019-02-28	$31.80	$32.04	$31.28	$31.96	$31.04	336,541
2019-02-27	$33.16	$33.44	$31.80	$31.96	$30.93	410,662
2019-02-26	$32.95	$33.65	$32.87	$33.27	$32.20	580,875
2019-02-25	$32.85	$33.48	$32.72	$32.98	$31.92	517,383
2019-02-22	$33.22	$33.38	$32.55	$32.79	$31.74	464,052
2019-02-21	$34.23	$34.41	$32.96	$33.15	$32.09	388,346
2019-02-20	$33.38	$34.39	$33.27	$34.32	$33.22	778,904
2019-02-19	$33.53	$34.16	$32.60	$33.20	$32.13	1,259,014
2019-02-15	$33.64	$34.27	$33.28	$34.06	$32.97	811,758
2019-02-14	$33.10	$33.53	$33.01	$33.39	$32.32	490,751
2019-02-13	$33.36	$33.60	$33.18	$33.31	$32.24	371,619
2019-02-12	$33.51	$34.25	$33.16	$33.26	$32.19	824,638
2019-02-11	$32.96	$33.31	$32.55	$33.18	$32.11	392,583
2019-02-08	$33.42	$33.42	$32.68	$33.01	$31.95	469,999
2019-02-07	$33.95	$33.95	$33.12	$33.74	$32.66	367,158
2019-02-06	$34.09	$34.28	$33.82	$34.09	$33.00	189,452
2019-02-05	$34.47	$34.59	$33.96	$34.11	$33.01	224,765
2019-02-04	$34.35	$34.50	$34.06	$34.41	$33.31	369,903
2019-02-01	$35.25	$35.29	$34.27	$34.40	$33.30	409,819
2019-01-31	$34.15	$35.22	$33.93	$35.20	$34.07	685,766
2019-01-30	$34.11	$34.58	$33.56	$34.37	$33.27	591,383
2019-01-29	$34.22	$34.50	$33.86	$34.20	$33.10	288,357
2019-01-28	$33.87	$34.20	$33.58	$34.18	$33.08	327,703
2019-01-25	$33.95	$34.42	$33.86	$34.11	$33.01	400,187
2019-01-24	$33.40	$33.89	$33.05	$33.75	$32.67	240,126
2019-01-23	$33.80	$33.94	$32.81	$33.50	$32.42	484,490
2019-01-22	$33.69	$34.16	$33.08	$33.80	$32.71	386,280
2019-01-18	$34.16	$34.52	$33.60	$33.98	$32.89	732,413
2019-01-17	$32.96	$34.03	$32.87	$34.03	$32.94	599,673
2019-01-16	$32.28	$33.37	$32.13	$33.15	$32.09	657,415
2019-01-15	$33.67	$33.67	$31.11	$32.32	$31.28	1,587,162
2019-01-14	$32.88	$33.67	$32.62	$33.54	$32.46	424,734
2019-01-11	$33.20	$33.29	$32.66	$33.01	$31.95	253,922
2019-01-10	$32.34	$33.28	$32.20	$33.19	$32.12	446,890
2019-01-09	$32.46	$32.84	$32.30	$32.59	$31.54	477,801
2019-01-08	$33.02	$33.02	$31.99	$32.21	$31.18	527,483
2019-01-07	$32.64	$32.83	$31.76	$32.50	$31.46	359,205
2019-01-04	$31.97	$32.69	$31.57	$32.61	$31.56	511,109
2019-01-03	$31.74	$31.97	$31.05	$31.51	$30.50	309,942
2019-01-02	$31.81	$32.59	$31.64	$31.95	$30.92	448,062
2018-12-31	$32.37	$32.57	$31.55	$32.33	$31.29	331,240
2018-12-28	$31.69	$32.70	$31.36	$32.18	$31.15	452,127
2018-12-27	$30.84	$31.76	$30.63	$31.75	$30.73	775,643
2018-12-26	$30.76	$31.39	$30.03	$31.35	$30.34	503,275
2018-12-24	$30.95	$31.01	$30.09	$30.58	$29.60	252,336
2018-12-21	$31.50	$32.41	$30.98	$31.23	$30.23	1,522,755
2018-12-20	$31.24	$32.21	$30.96	$31.47	$30.46	790,041
2018-12-19	$31.33	$32.44	$31.18	$31.28	$30.28	957,055
2018-12-18	$31.48	$31.89	$31.14	$31.26	$30.26	635,622
2018-12-17	$31.05	$32.05	$30.89	$31.20	$30.20	742,766
2018-12-14	$31.20	$31.85	$31.05	$31.22	$30.22	318,332
2018-12-13	$31.15	$31.64	$30.82	$31.48	$30.47	704,329
2018-12-12	$31.09	$31.45	$30.91	$31.16	$30.16	548,704
2018-12-11	$31.15	$31.36	$30.55	$30.70	$29.71	328,679
2018-12-10	$30.77	$30.97	$30.28	$30.59	$29.61	426,730
2018-12-07	$32.19	$32.57	$30.74	$30.86	$29.87	565,438
2018-12-06	$32.27	$32.41	$31.73	$32.13	$31.10	731,391
2018-12-04	$34.10	$34.36	$32.72	$32.77	$31.72	448,169
2018-12-03	$34.53	$34.91	$34.19	$34.28	$33.18	546,776
2018-11-30	$34.09	$34.45	$34.09	$34.20	$33.10	646,484
2018-11-29	$34.63	$34.92	$34.25	$34.29	$33.09	541,008
2018-11-28	$34.29	$34.77	$33.99	$34.76	$33.54	662,324
2018-11-27	$34.23	$34.62	$34.22	$34.32	$33.12	509,102
2018-11-26	$34.03	$34.50	$33.82	$34.42	$33.21	582,859
2018-11-23	$33.83	$34.16	$33.59	$33.80	$32.61	280,474
2018-11-21	$34.00	$34.40	$33.88	$34.01	$32.82	515,168
2018-11-20	$33.50	$34.03	$33.19	$33.76	$32.58	988,254
2018-11-19	$34.23	$34.48	$33.76	$33.76	$32.58	608,385
2018-11-16	$34.14	$34.55	$33.97	$34.18	$32.98	638,296
2018-11-15	$34.12	$34.44	$33.67	$34.39	$33.18	532,388
2018-11-14	$34.50	$35.36	$34.36	$34.50	$33.29	1,042,182
2018-11-13	$33.71	$35.18	$33.51	$34.65	$33.43	971,415
2018-11-12	$33.13	$34.00	$32.76	$33.44	$32.27	1,182,172
2018-11-09	$32.41	$32.82	$32.21	$32.79	$31.64	716,257
2018-11-08	$32.86	$33.23	$32.54	$32.60	$31.46	485,981
2018-11-07	$33.59	$33.59	$32.14	$33.18	$32.02	497,103
2018-11-06	$33.37	$33.58	$32.98	$33.17	$32.01	1,096,407
2018-11-05	$32.85	$33.34	$32.04	$33.34	$32.17	833,163
2018-11-02	$32.98	$33.15	$32.45	$32.83	$31.68	750,642
2018-11-01	$31.17	$32.92	$30.93	$32.56	$31.42	1,741,259
2018-10-31	$32.08	$32.19	$30.83	$30.89	$29.81	1,194,045
2018-10-30	$31.00	$31.80	$30.65	$31.76	$30.65	2,947,290
2018-10-29	$26.78	$31.00	$26.53	$30.89	$29.81	3,787,593
2018-10-26	$24.73	$26.18	$24.22	$25.45	$24.56	895,695
2018-10-25	$24.90	$25.74	$24.75	$25.28	$24.39	779,038
2018-10-24	$25.79	$26.01	$24.66	$24.68	$23.81	1,079,686
2018-10-23	$24.57	$26.26	$24.48	$26.02	$25.11	829,174
2018-10-22	$24.71	$25.07	$24.66	$24.97	$24.09	495,396
2018-10-19	$24.27	$25.09	$24.27	$24.61	$23.75	454,489
2018-10-18	$25.48	$25.75	$24.51	$24.55	$23.69	686,849
2018-10-17	$25.17	$25.83	$24.94	$25.64	$24.74	528,900
2018-10-16	$24.75	$25.52	$24.31	$25.22	$24.34	637,901
2018-10-15	$23.97	$24.98	$23.97	$24.47	$23.61	768,747
2018-10-12	$24.39	$24.39	$23.27	$23.68	$22.85	1,127,985
2018-10-11	$24.49	$24.78	$23.86	$24.04	$23.20	1,137,432
2018-10-10	$26.24	$26.35	$24.49	$24.53	$23.67	1,272,354
2018-10-09	$26.40	$26.65	$26.13	$26.25	$25.33	1,042,658
2018-10-08	$26.02	$26.76	$25.85	$26.62	$25.69	509,511
2018-10-05	$26.88	$26.88	$26.08	$26.09	$25.17	781,240
2018-10-04	$26.85	$27.07	$26.65	$26.84	$25.90	745,769
2018-10-03	$26.82	$27.19	$26.62	$27.01	$26.06	632,538
2018-10-02	$27.63	$28.01	$26.59	$26.78	$25.84	1,068,609
2018-10-01	$28.64	$28.84	$28.21	$28.33	$27.34	618,228
2018-09-28	$28.65	$28.95	$27.98	$28.30	$27.31	768,235
2018-09-27	$28.80	$29.05	$28.45	$28.80	$27.79	340,933
2018-09-26	$29.05	$29.21	$28.40	$28.85	$27.84	425,451
2018-09-25	$29.25	$29.33	$28.80	$29.00	$27.98	430,647
2018-09-24	$29.95	$30.15	$28.95	$29.30	$28.27	566,049
2018-09-21	$30.50	$30.60	$30.00	$30.05	$29.00	760,766
2018-09-20	$30.50	$30.85	$30.25	$30.45	$29.38	527,253
2018-09-19	$30.70	$30.83	$30.30	$30.35	$29.29	526,078
2018-09-18	$30.40	$30.60	$29.65	$30.55	$29.48	252,917
2018-09-17	$30.25	$30.73	$30.20	$30.50	$29.43	352,358
2018-09-14	$29.70	$30.35	$29.70	$30.20	$29.14	360,193
2018-09-13	$29.50	$29.95	$29.45	$29.70	$28.66	336,363
2018-09-12	$29.35	$29.70	$28.65	$29.25	$28.22	514,236
2018-09-11	$29.40	$29.83	$28.80	$29.35	$28.32	488,260
2018-09-10	$30.50	$30.65	$29.53	$29.55	$28.51	311,287
2018-09-07	$30.05	$30.50	$29.90	$30.35	$29.29	437,466
2018-09-06	$30.20	$30.50	$29.90	$30.20	$29.14	621,652
2018-09-05	$29.05	$30.28	$28.50	$30.10	$29.04	675,884
2018-09-04	$28.90	$29.35	$28.60	$29.05	$28.03	651,056
2018-08-31	$28.85	$29.10	$27.95	$28.85	$27.84	903,348
2018-08-30	$29.35	$29.45	$28.88	$29.15	$28.03	321,485
2018-08-29	$29.80	$29.80	$29.25	$29.45	$28.31	481,216
2018-08-28	$29.60	$29.80	$29.53	$29.75	$28.60	388,012
2018-08-27	$29.70	$30.03	$29.58	$29.65	$28.51	497,978
2018-08-24	$29.45	$29.80	$29.35	$29.50	$28.36	378,142
2018-08-23	$29.50	$29.60	$29.20	$29.35	$28.22	436,017
2018-08-22	$29.85	$30.15	$29.20	$29.50	$28.36	719,834
2018-08-21	$30.55	$30.60	$30.08	$30.40	$29.23	529,539
2018-08-20	$29.85	$30.45	$29.65	$30.45	$29.28	366,604
2018-08-17	$29.45	$29.85	$29.30	$29.75	$28.60	484,986
2018-08-16	$29.65	$29.95	$29.45	$29.50	$28.36	383,166
2018-08-15	$29.85	$30.05	$29.20	$29.45	$28.31	535,344
2018-08-14	$29.10	$30.15	$29.00	$29.90	$28.75	486,828
2018-08-13	$30.20	$30.20	$28.65	$28.95	$27.83	637,924
2018-08-10	$30.05	$30.58	$29.75	$30.05	$28.89	771,046
2018-08-09	$29.50	$30.45	$29.20	$30.35	$29.18	720,222
2018-08-08	$30.10	$30.17	$29.05	$29.45	$28.31	481,869
2018-08-07	$29.95	$30.40	$29.56	$30.25	$29.08	780,595
2018-08-06	$27.85	$30.30	$26.76	$30.00	$28.84	1,527,249
2018-08-03	$27.70	$28.10	$27.30	$27.85	$26.78	1,376,593
2018-08-02	$27.90	$27.95	$27.50	$27.70	$26.63	759,599
2018-08-01	$28.25	$28.28	$27.65	$28.05	$26.97	693,383
2018-07-31	$27.95	$28.60	$27.50	$28.55	$27.45	674,474
2018-07-30	$26.70	$28.95	$26.60	$28.15	$27.06	1,148,446
2018-07-27	$25.38	$26.75	$24.65	$26.60	$25.57	1,106,965
2018-07-26	$25.90	$26.30	$24.90	$25.05	$24.08	1,249,033
2018-07-25	$25.50	$25.95	$25.05	$25.85	$24.85	715,245
2018-07-24	$25.65	$26.05	$25.55	$25.55	$24.56	499,141
2018-07-23	$25.50	$25.70	$25.30	$25.55	$24.56	661,008
2018-07-20	$25.70	$25.80	$25.30	$25.65	$24.66	458,395
2018-07-19	$25.65	$26.15	$25.50	$25.80	$24.80	471,924
2018-07-18	$25.15	$25.80	$25.15	$25.70	$24.71	862,605
2018-07-17	$24.80	$25.48	$24.55	$25.25	$24.28	523,126
2018-07-16	$26.00	$26.05	$25.20	$25.20	$24.23	505,375
2018-07-13	$26.30	$26.55	$25.65	$26.00	$25.00	775,563
2018-07-12	$26.70	$26.73	$26.20	$26.50	$25.48	362,020
2018-07-11	$26.40	$26.70	$26.08	$26.55	$25.53	394,376
2018-07-10	$27.70	$27.75	$26.55	$26.60	$25.57	487,637
2018-07-09	$27.90	$27.90	$27.43	$27.55	$26.49	509,510
2018-07-06	$28.00	$28.20	$27.65	$27.75	$26.68	472,245
2018-07-05	$26.70	$28.18	$26.70	$27.95	$26.87	995,050
2018-07-03	$26.30	$26.65	$26.15	$26.45	$25.43	216,590
2018-07-02	$26.00	$26.25	$25.35	$26.25	$25.24	569,482
2018-06-29	$26.70	$26.80	$26.15	$26.30	$25.29	511,063
2018-06-28	$27.10	$27.15	$26.40	$26.60	$25.57	739,183
2018-06-27	$27.30	$27.60	$27.05	$27.15	$26.10	496,622
2018-06-26	$27.30	$27.40	$26.65	$27.20	$26.15	587,038
2018-06-25	$27.05	$27.35	$26.30	$27.25	$26.20	760,122
2018-06-22	$27.05	$27.25	$26.55	$27.05	$26.01	903,925
2018-06-21	$27.80	$27.85	$26.95	$26.95	$25.91	497,644
2018-06-20	$27.90	$28.00	$27.45	$27.90	$26.82	491,149
2018-06-19	$27.10	$27.85	$26.75	$27.75	$26.68	669,352
2018-06-18	$26.80	$28.00	$26.50	$27.40	$26.34	793,609
2018-06-15	$26.70	$27.00	$26.65	$26.90	$25.86	7,887,402
2018-06-14	$26.85	$27.00	$26.60	$26.80	$25.77	605,131
2018-06-13	$26.85	$27.00	$26.63	$26.75	$25.72	901,786
2018-06-12	$26.85	$27.00	$26.55	$26.90	$25.86	534,715
2018-06-11	$26.95	$27.10	$26.60	$26.85	$25.81	848,531
2018-06-08	$26.75	$27.30	$26.60	$26.90	$25.86	762,638
2018-06-07	$26.95	$27.60	$26.75	$26.85	$25.81	752,603
2018-06-06	$26.40	$27.00	$26.05	$26.95	$25.91	952,137
2018-06-05	$26.05	$26.65	$25.90	$26.35	$25.33	672,436
2018-06-04	$26.00	$26.23	$25.90	$26.15	$25.14	463,370
2018-06-01	$25.95	$26.30	$25.60	$26.00	$25.00	557,910
2018-05-31	$25.90	$26.00	$25.40	$25.70	$24.71	659,394
2018-05-30	$25.35	$25.95	$25.20	$25.85	$24.75	643,438
2018-05-29	$25.25	$25.70	$25.05	$25.25	$24.18	645,839
2018-05-25	$25.10	$25.55	$25.08	$25.45	$24.37	461,722
2018-05-24	$25.20	$25.40	$24.95	$25.20	$24.13	452,130
2018-05-23	$25.55	$25.60	$25.15	$25.40	$24.32	472,764
2018-05-22	$26.25	$26.60	$25.65	$25.70	$24.61	636,935
2018-05-21	$25.85	$26.45	$25.85	$26.25	$25.13	518,951
2018-05-18	$25.65	$25.85	$25.05	$25.80	$24.70	1,085,377
2018-05-17	$25.50	$25.65	$25.20	$25.55	$24.46	762,246
2018-05-16	$25.35	$25.55	$24.95	$25.55	$24.46	676,399
2018-05-15	$25.10	$25.75	$24.85	$25.25	$24.18	884,516
2018-05-14	$25.70	$25.85	$24.90	$25.15	$24.08	507,206
2018-05-11	$25.75	$26.15	$25.40	$25.70	$24.61	976,217
2018-05-10	$24.75	$25.80	$24.75	$25.75	$24.66	776,044
2018-05-09	$23.95	$25.15	$23.88	$24.75	$23.70	1,097,518
2018-05-08	$24.15	$24.30	$23.70	$24.00	$22.98	694,829
2018-05-07	$24.35	$25.10	$24.00	$24.15	$23.12	1,253,781
2018-05-04	$24.30	$24.80	$24.10	$24.30	$23.27	707,037
2018-05-03	$24.25	$24.35	$23.70	$24.30	$23.27	821,718
2018-05-02	$24.15	$24.55	$23.95	$24.35	$23.32	1,354,654
2018-05-01	$24.20	$24.30	$23.48	$24.05	$23.03	1,899,015
2018-04-30	$23.50	$24.65	$22.58	$24.45	$23.41	4,514,747
2018-04-27	$27.00	$27.96	$26.73	$26.85	$25.71	1,090,313
2018-04-26	$27.45	$27.58	$26.95	$27.10	$25.95	983,838
2018-04-25	$28.10	$28.18	$27.23	$27.40	$26.24	717,731
2018-04-24	$28.00	$28.15	$27.55	$28.05	$26.86	1,513,754
2018-04-23	$28.00	$28.35	$27.75	$27.85	$26.67	705,594
2018-04-20	$27.75	$27.95	$27.50	$27.80	$26.62	557,346
2018-04-19	$28.40	$28.48	$27.47	$27.80	$26.62	535,612
2018-04-18	$29.85	$29.85	$28.25	$28.45	$27.24	760,157
2018-04-17	$30.80	$30.85	$29.70	$29.80	$28.53	712,073
2018-04-16	$30.30	$31.00	$30.05	$30.70	$29.40	496,294
2018-04-13	$30.40	$30.55	$29.95	$30.05	$28.77	573,782
2018-04-12	$30.35	$30.73	$30.05	$30.30	$29.01	440,222
2018-04-11	$29.70	$30.35	$29.70	$30.25	$28.96	378,623
2018-04-10	$29.75	$30.20	$29.55	$30.05	$28.77	580,601
2018-04-09	$29.20	$29.55	$28.88	$29.30	$28.06	340,591
2018-04-06	$29.95	$30.10	$28.80	$29.05	$27.82	587,180
2018-04-05	$29.65	$30.40	$29.50	$30.15	$28.87	512,065
2018-04-04	$28.20	$29.70	$28.10	$29.50	$28.25	451,222
2018-04-03	$28.50	$28.85	$28.33	$28.60	$27.38	674,543
2018-04-02	$29.15	$29.35	$28.25	$28.40	$27.19	557,129
2018-03-29	$29.50	$29.85	$29.10	$29.30	$28.06	1,105,883
2018-03-28	$28.95	$29.70	$28.85	$29.35	$28.10	528,856
2018-03-27	$29.05	$29.40	$28.95	$29.00	$27.77	785,852
2018-03-26	$28.80	$29.13	$28.20	$29.05	$27.82	672,714
2018-03-23	$29.85	$29.95	$28.35	$28.35	$27.15	732,211
2018-03-22	$29.95	$30.50	$29.55	$29.85	$28.58	766,302
2018-03-21	$30.00	$30.65	$29.86	$30.25	$28.96	406,862
2018-03-20	$29.90	$30.13	$29.80	$29.85	$28.58	554,351
2018-03-19	$30.35	$30.50	$29.58	$29.90	$28.63	588,135
2018-03-16	$30.20	$30.65	$30.05	$30.35	$29.06	1,020,793
2018-03-15	$30.25	$30.50	$29.70	$30.05	$28.77	775,522
2018-03-14	$30.80	$31.05	$30.18	$30.20	$28.92	751,149
2018-03-13	$31.50	$31.95	$30.70	$30.75	$29.44	941,714
2018-03-12	$32.10	$32.35	$31.80	$32.25	$30.88	585,717
2018-03-09	$32.55	$32.60	$32.00	$32.00	$30.64	493,919
2018-03-08	$32.95	$33.20	$32.10	$32.30	$30.93	543,107
2018-03-07	$32.40	$32.90	$32.35	$32.80	$31.41	465,441
2018-03-06	$32.10	$32.73	$31.98	$32.70	$31.31	505,891
2018-03-05	$32.20	$32.50	$31.90	$32.05	$30.69	730,129
2018-03-02	$30.55	$32.55	$30.55	$32.45	$31.07	1,114,075
2018-03-01	$31.30	$31.58	$30.68	$30.85	$29.54	790,505
2018-02-28	$32.70	$32.90	$31.20	$31.35	$30.02	990,919
2018-02-27	$33.25	$33.60	$32.65	$32.70	$31.21	759,776
2018-02-26	$32.95	$33.23	$32.40	$33.15	$31.64	599,617
2018-02-23	$33.00	$33.20	$32.70	$32.85	$31.35	622,583
2018-02-22	$32.70	$33.50	$32.65	$32.95	$31.44	849,320
2018-02-21	$33.15	$34.40	$32.67	$32.70	$31.21	1,061,517
2018-02-20	$33.95	$34.00	$32.05	$33.45	$31.92	2,012,609
2018-02-16	$36.05	$36.40	$35.15	$35.60	$33.97	889,692
2018-02-15	$36.00	$36.45	$35.90	$36.45	$34.78	450,943
2018-02-14	$35.35	$36.05	$35.20	$35.85	$34.21	529,994
2018-02-13	$36.35	$36.50	$35.55	$35.65	$34.02	603,261
2018-02-12	$36.25	$36.85	$35.95	$36.55	$34.88	491,782
2018-02-09	$37.15	$37.50	$35.20	$36.00	$34.36	836,983
2018-02-08	$38.25	$38.55	$36.70	$36.75	$35.07	811,068
2018-02-07	$37.05	$38.55	$37.05	$38.25	$36.50	567,533
2018-02-06	$36.25	$37.42	$35.95	$37.05	$35.36	839,769
2018-02-05	$38.80	$39.10	$37.00	$37.00	$35.31	903,139
2018-02-02	$38.90	$39.45	$38.75	$39.05	$37.27	556,829
2018-02-01	$39.10	$39.30	$38.60	$39.05	$37.27	573,551
2018-01-31	$39.95	$39.95	$39.00	$39.10	$37.31	688,733
2018-01-30	$39.30	$39.90	$38.65	$39.20	$37.41	450,585
2018-01-29	$39.20	$39.65	$39.10	$39.40	$37.60	437,996
2018-01-26	$38.80	$39.45	$38.48	$39.25	$37.46	356,932
2018-01-25	$39.20	$39.40	$38.35	$38.70	$36.93	935,140
2018-01-24	$39.95	$40.10	$39.15	$39.20	$37.41	1,233,599
2018-01-23	$40.00	$40.35	$39.65	$39.70	$37.89	389,223
2018-01-22	$40.30	$40.30	$39.45	$40.15	$38.32	615,471
2018-01-19	$39.80	$40.38	$39.57	$40.35	$38.51	654,696
2018-01-18	$40.10	$40.55	$39.45	$39.80	$37.98	1,863,171
2018-01-17	$40.35	$40.78	$39.55	$39.95	$38.12	1,513,115
2018-01-16	$40.00	$40.40	$39.85	$40.20	$38.36	1,190,621
2018-01-12	$39.75	$40.00	$39.55	$39.85	$38.03	533,380
2018-01-11	$39.80	$40.25	$39.20	$39.70	$37.89	1,221,048
2018-01-10	$39.75	$40.30	$39.38	$39.80	$37.98	1,110,200
2018-01-09	$38.30	$39.20	$38.25	$38.75	$36.98	932,949
2018-01-08	$37.20	$38.30	$37.15	$38.10	$36.36	855,829
2018-01-05	$36.70	$37.35	$36.40	$37.25	$35.55	618,190
2018-01-04	$35.55	$36.55	$35.35	$36.50	$34.83	577,670
2018-01-03	$35.55	$36.05	$35.15	$35.35	$33.74	650,786
2018-01-02	$35.55	$35.65	$34.96	$35.45	$33.83	494,448
2017-12-29	$35.90	$36.00	$35.35	$35.35	$33.74	312,275
2017-12-28	$35.80	$35.95	$35.50	$35.80	$34.16	145,720
2017-12-27	$35.55	$35.95	$35.45	$35.75	$34.12	309,098
2017-12-26	$35.75	$36.20	$35.40	$35.55	$33.93	206,519
2017-12-22	$36.05	$36.05	$35.30	$35.70	$34.07	354,907
2017-12-21	$36.15	$36.55	$35.92	$36.10	$34.45	400,956
2017-12-20	$35.80	$36.13	$35.45	$36.00	$34.36	411,830
2017-12-19	$35.75	$36.05	$35.45	$35.65	$34.02	581,658
2017-12-18	$34.90	$36.20	$34.90	$35.55	$33.93	758,222
2017-12-15	$34.35	$35.05	$34.17	$34.50	$32.92	1,622,863
2017-12-14	$34.85	$34.90	$34.05	$34.15	$32.59	736,528
2017-12-13	$34.55	$35.25	$34.40	$34.90	$33.31	522,595
2017-12-12	$34.85	$35.08	$34.45	$34.55	$32.97	520,401
2017-12-11	$35.25	$35.28	$34.60	$34.65	$33.07	629,403
2017-12-08	$35.50	$35.80	$34.90	$35.15	$33.54	845,761
2017-12-07	$35.80	$35.95	$35.40	$35.45	$33.83	626,649
2017-12-06	$36.25	$36.50	$35.70	$35.80	$34.16	373,364
2017-12-05	$36.45	$36.65	$35.85	$36.20	$34.55	379,199
2017-12-04	$36.85	$37.43	$36.40	$36.50	$34.83	1,033,033
2017-12-01	$36.75	$36.75	$35.70	$36.35	$34.69	462,240
2017-11-30	$36.75	$37.10	$36.55	$36.75	$35.07	611,922
2017-11-29	$35.95	$36.88	$35.75	$36.55	$34.78	565,712
2017-11-28	$34.85	$36.00	$34.40	$35.85	$34.11	461,661
2017-11-27	$34.35	$34.85	$34.20	$34.50	$32.83	546,281
2017-11-24	$34.40	$34.50	$34.15	$34.35	$32.69	115,383
2017-11-22	$34.20	$34.70	$34.10	$34.30	$32.64	265,377
2017-11-21	$34.25	$34.35	$33.65	$34.20	$32.54	652,902
2017-11-20	$33.90	$34.30	$33.65	$34.15	$32.50	632,249
2017-11-17	$33.70	$34.25	$33.65	$33.95	$32.31	471,790
2017-11-16	$34.10	$34.23	$33.58	$33.85	$32.21	450,234
2017-11-15	$34.15	$34.45	$33.80	$34.05	$32.40	517,727
2017-11-14	$34.20	$34.85	$34.20	$34.45	$32.78	636,164
2017-11-13	$33.40	$34.45	$33.20	$34.35	$32.69	746,692
2017-11-10	$32.95	$33.83	$32.80	$33.60	$31.97	818,405
2017-11-09	$32.35	$33.00	$32.35	$32.85	$31.26	674,070
2017-11-08	$32.45	$32.60	$32.10	$32.60	$31.02	654,139
2017-11-07	$32.40	$32.90	$32.31	$32.45	$30.88	586,899
2017-11-06	$32.10	$32.55	$32.00	$32.30	$30.74	894,866
2017-11-03	$32.60	$33.20	$32.00	$32.00	$30.45	707,705
2017-11-02	$32.65	$33.05	$32.30	$32.50	$30.93	970,314
2017-11-01	$32.75	$33.50	$32.35	$32.65	$31.07	1,179,391
2017-10-31	$32.25	$33.00	$32.15	$32.80	$31.21	1,551,612
2017-10-30	$33.30	$33.45	$31.55	$32.20	$30.64	2,767,319
2017-10-27	$35.75	$35.90	$35.05	$35.75	$34.02	887,813
2017-10-26	$37.10	$37.25	$36.20	$36.45	$34.69	509,723
2017-10-25	$37.15	$37.45	$36.50	$37.00	$35.21	649,969
2017-10-24	$37.65	$38.20	$37.20	$37.30	$35.49	708,097
2017-10-23	$37.65	$37.75	$37.25	$37.45	$35.64	439,683
2017-10-20	$37.90	$37.90	$37.35	$37.65	$35.83	318,574
2017-10-19	$37.00	$37.70	$36.70	$37.65	$35.83	399,706
2017-10-18	$36.85	$37.55	$36.80	$37.10	$35.30	360,898
2017-10-17	$36.70	$36.95	$36.50	$36.60	$34.83	301,957
2017-10-16	$36.70	$36.88	$36.45	$36.70	$34.92	353,482
2017-10-13	$37.10	$37.30	$36.45	$36.65	$34.88	546,150
2017-10-12	$36.80	$37.10	$36.45	$37.10	$35.30	405,904
2017-10-11	$36.50	$37.05	$36.50	$37.00	$35.21	402,201
2017-10-10	$36.30	$36.55	$36.20	$36.50	$34.73	524,916
2017-10-09	$36.55	$36.75	$36.10	$36.15	$34.40	456,400
2017-10-06	$36.55	$37.00	$36.45	$36.65	$34.88	330,906
2017-10-05	$37.05	$37.15	$36.65	$36.70	$34.92	462,837
2017-10-04	$37.45	$37.65	$36.85	$36.95	$35.16	405,780
2017-10-03	$38.15	$38.18	$37.25	$37.65	$35.83	500,485
2017-10-02	$37.45	$37.95	$36.90	$37.95	$36.11	478,064
2017-09-29	$37.60	$37.95	$37.10	$37.40	$35.59	734,813
2017-09-28	$37.55	$37.80	$37.25	$37.55	$35.73	697,323
2017-09-27	$36.95	$37.70	$36.35	$37.45	$35.64	1,376,880
2017-09-26	$36.25	$37.05	$36.25	$36.80	$35.02	643,562
2017-09-25	$35.45	$36.50	$35.45	$36.35	$34.59	693,146
2017-09-22	$34.90	$35.50	$34.75	$35.45	$33.73	263,007
2017-09-21	$34.95	$35.15	$34.65	$34.80	$33.12	218,200
2017-09-20	$34.65	$35.30	$34.50	$35.10	$33.40	347,800
2017-09-19	$34.40	$34.75	$34.20	$34.65	$32.97	335,191
2017-09-18	$34.35	$34.72	$34.33	$34.40	$32.73	477,636
2017-09-15	$34.50	$34.50	$34.00	$34.25	$32.59	684,955
2017-09-14	$34.80	$34.95	$34.50	$34.50	$32.83	291,364
2017-09-13	$35.25	$35.25	$34.20	$34.70	$33.02	489,534
2017-09-12	$34.75	$35.45	$34.75	$35.30	$33.59	529,205
2017-09-11	$33.75	$34.80	$33.75	$34.70	$33.02	512,119
2017-09-08	$33.10	$33.60	$33.10	$33.45	$31.83	333,487
2017-09-07	$33.60	$33.65	$32.78	$33.20	$31.59	460,953
2017-09-06	$33.70	$34.05	$33.55	$33.60	$31.97	532,974
2017-09-05	$33.80	$34.15	$33.25	$33.55	$31.93	461,705
2017-09-01	$33.65	$34.30	$33.65	$34.00	$32.35	302,955
2017-08-31	$33.15	$33.98	$33.05	$33.60	$31.97	578,156
2017-08-30	$33.70	$33.70	$32.90	$33.00	$31.40	651,403
2017-08-29	$34.05	$34.20	$33.40	$33.80	$32.06	516,124
2017-08-28	$34.15	$34.35	$33.75	$34.25	$32.49	938,414
2017-08-25	$33.80	$34.45	$33.75	$34.10	$32.35	355,476
2017-08-24	$33.40	$34.00	$33.30	$33.70	$31.97	410,633
2017-08-23	$33.40	$33.65	$33.25	$33.25	$31.54	370,802
2017-08-22	$33.85	$33.85	$33.30	$33.50	$31.78	387,118
2017-08-21	$33.45	$33.90	$33.15	$33.70	$31.97	628,674
2017-08-18	$33.15	$33.68	$33.15	$33.45	$31.73	549,893
2017-08-17	$33.60	$33.60	$33.05	$33.30	$31.59	673,737
2017-08-16	$33.80	$33.95	$33.60	$33.65	$31.92	374,067
2017-08-15	$34.40	$34.40	$33.60	$33.80	$32.06	420,252
2017-08-14	$34.05	$34.65	$34.05	$34.30	$32.54	431,835
2017-08-11	$33.45	$33.95	$33.36	$33.80	$32.06	606,138
2017-08-10	$33.75	$33.82	$33.35	$33.60	$31.87	623,170
2017-08-09	$34.05	$34.18	$33.60	$33.95	$32.20	786,213
2017-08-08	$35.25	$35.43	$34.20	$34.25	$32.49	997,001
2017-08-07	$36.20	$36.25	$34.05	$35.35	$33.53	1,656,230
2017-08-04	$36.05	$37.60	$36.05	$36.35	$34.48	988,641
2017-08-03	$36.10	$36.40	$35.35	$36.00	$34.15	908,521
2017-08-02	$36.85	$37.13	$36.05	$36.10	$34.24	557,620
2017-08-01	$36.50	$37.05	$36.20	$37.00	$35.10	556,755
2017-07-31	$36.75	$37.00	$36.25	$36.55	$34.67	931,278
2017-07-28	$37.90	$37.93	$36.40	$36.55	$34.67	1,322,649
2017-07-27	$39.10	$39.23	$38.65	$38.95	$36.95	372,510
2017-07-26	$39.15	$39.15	$38.75	$39.05	$37.04	556,006
2017-07-25	$38.70	$39.40	$38.35	$39.30	$37.28	697,687
2017-07-24	$38.55	$38.60	$38.00	$38.35	$36.38	514,495
2017-07-21	$38.95	$39.09	$37.95	$38.60	$36.62	654,625
2017-07-20	$37.70	$38.95	$37.65	$38.90	$36.90	716,805
2017-07-19	$36.75	$37.60	$36.61	$37.50	$35.57	430,412
2017-07-18	$37.55	$37.63	$36.28	$36.60	$34.72	629,540
2017-07-17	$37.40	$37.75	$37.28	$37.55	$35.62	353,824
2017-07-14	$36.85	$37.45	$36.73	$37.35	$35.43	364,920
2017-07-13	$36.10	$37.00	$36.05	$36.90	$35.00	401,948
2017-07-12	$36.35	$36.68	$36.15	$36.20	$34.34	301,636
2017-07-11	$36.00	$36.20	$35.80	$36.15	$34.29	271,824
2017-07-10	$36.05	$36.45	$35.45	$35.95	$34.10	486,926
2017-07-07	$35.60	$36.25	$35.45	$36.15	$34.29	353,478
2017-07-06	$35.95	$36.30	$35.38	$35.45	$33.63	472,540
2017-07-05	$36.50	$36.70	$35.93	$36.10	$34.24	834,301
2017-07-03	$36.15	$37.30	$36.05	$36.50	$34.62	278,961
2017-06-30	$36.35	$37.00	$36.05	$36.10	$34.24	667,343
2017-06-29	$35.95	$36.20	$35.37	$36.15	$34.29	1,929,410
2017-06-28	$35.75	$36.45	$35.75	$35.85	$34.01	457,925
2017-06-27	$35.80	$36.10	$35.40	$35.45	$33.63	544,173
2017-06-26	$35.30	$35.95	$35.25	$35.80	$33.96	394,329
2017-06-23	$35.60	$35.80	$35.25	$35.30	$33.48	821,292
2017-06-22	$35.55	$35.70	$35.00	$35.50	$33.67	539,192
2017-06-21	$35.45	$35.75	$35.20	$35.60	$33.77	505,057
2017-06-20	$35.60	$36.00	$35.25	$35.35	$33.53	604,957
2017-06-19	$35.85	$35.90	$35.30	$35.75	$33.91	422,945
2017-06-16	$35.70	$36.05	$35.50	$35.80	$33.96	881,218
2017-06-15	$35.90	$36.30	$35.70	$35.95	$34.10	876,058
2017-06-14	$36.90	$37.00	$35.85	$36.10	$34.24	704,025
2017-06-13	$36.50	$37.00	$36.20	$36.95	$35.05	558,736
2017-06-12	$36.55	$37.10	$36.15	$36.40	$34.53	707,538
2017-06-09	$36.70	$37.10	$36.25	$36.50	$34.62	1,052,433
2017-06-08	$37.25	$37.25	$36.65	$36.70	$34.81	810,238
2017-06-07	$37.00	$37.45	$36.75	$37.40	$35.48	814,394
2017-06-06	$37.10	$37.20	$36.77	$36.90	$35.00	301,620
2017-06-05	$37.10	$37.50	$36.70	$37.20	$35.29	405,222
2017-06-02	$37.15	$37.60	$36.90	$37.05	$35.14	959,471
2017-06-01	$36.50	$37.45	$36.41	$37.20	$35.29	930,923
2017-05-31	$35.95	$36.15	$35.75	$36.00	$34.15	1,188,842
2017-05-30	$36.00	$36.35	$35.80	$35.95	$34.10	451,364
2017-05-26	$36.25	$36.25	$35.85	$36.10	$34.14	288,008
2017-05-25	$36.25	$36.48	$35.95	$36.20	$34.24	485,948
2017-05-24	$35.95	$36.25	$35.80	$36.15	$34.19	627,254
2017-05-23	$36.05	$36.20	$35.90	$35.95	$34.00	631,075
2017-05-22	$36.05	$36.35	$35.93	$36.00	$34.05	512,218
2017-05-19	$36.00	$36.20	$35.75	$36.00	$34.05	452,997
2017-05-18	$35.95	$36.05	$35.50	$35.80	$33.86	848,702
2017-05-17	$36.65	$37.18	$35.63	$35.80	$33.86	795,019
2017-05-16	$37.75	$37.90	$37.05	$37.05	$35.04	643,637
2017-05-15	$37.55	$37.83	$37.10	$37.70	$35.66	821,908
2017-05-12	$38.15	$38.40	$37.45	$37.55	$35.52	550,645
2017-05-11	$38.10	$38.70	$37.75	$38.25	$36.18	708,147
2017-05-10	$38.35	$38.75	$38.05	$38.20	$36.13	620,819
2017-05-09	$38.90	$39.30	$38.28	$38.30	$36.22	590,434
2017-05-08	$39.40	$39.50	$38.75	$38.80	$36.70	497,228
2017-05-05	$39.65	$39.70	$38.90	$39.40	$37.27	616,871
2017-05-04	$38.30	$39.65	$38.25	$39.65	$37.50	1,002,355
2017-05-03	$37.50	$38.40	$37.26	$38.25	$36.18	1,160,876
2017-05-02	$38.05	$38.35	$37.30	$37.50	$35.47	1,115,106
2017-05-01	$38.35	$38.60	$37.73	$38.05	$35.99	1,096,334
2017-04-28	$39.00	$39.75	$38.10	$38.30	$36.22	1,013,295
2017-04-27	$39.20	$40.58	$38.50	$39.15	$37.03	19,044
2017-04-26	$43.55	$43.85	$43.35	$43.40	$41.05	744,369
2017-04-25	$44.05	$44.33	$43.30	$43.35	$41.00	611,411
2017-04-24	$43.65	$43.85	$43.35	$43.65	$41.28	480,424
2017-04-21	$43.45	$43.80	$42.65	$43.00	$40.67	664,934
2017-04-20	$43.50	$44.00	$43.00	$43.65	$41.28	592,791
2017-04-19	$42.90	$43.35	$42.66	$43.20	$40.86	679,780
2017-04-18	$42.50	$43.10	$42.30	$42.75	$40.43	609,604
2017-04-17	$43.40	$43.50	$42.89	$43.30	$40.95	295,062
2017-04-13	$43.10	$43.65	$43.05	$43.05	$40.72	705,222
2017-04-12	$44.45	$44.45	$43.25	$43.30	$40.95	558,846
2017-04-11	$44.00	$44.50	$43.70	$44.45	$42.04	404,724
2017-04-10	$43.75	$44.30	$43.55	$44.05	$41.66	349,062
2017-04-07	$43.40	$43.70	$43.10	$43.65	$41.28	330,037
2017-04-06	$43.10	$43.65	$42.80	$43.55	$41.19	529,633
2017-04-05	$43.20	$43.80	$42.80	$43.10	$40.76	837,977
2017-04-04	$43.50	$43.80	$42.55	$42.80	$40.48	544,607
2017-04-03	$44.50	$44.50	$43.40	$43.70	$41.33	512,792
2017-03-31	$43.85	$44.40	$43.68	$44.35	$41.95	512,724
2017-03-30	$44.00	$44.25	$43.75	$43.85	$41.47	512,511
2017-03-29	$43.95	$44.50	$43.78	$44.10	$41.71	402,550
2017-03-28	$43.65	$44.13	$43.45	$44.00	$41.62	501,607
2017-03-27	$43.00	$43.83	$42.95	$43.80	$41.43	321,124
2017-03-24	$43.05	$43.45	$42.90	$43.40	$41.05	464,985
2017-03-23	$42.80	$43.15	$42.55	$42.90	$40.58	562,665
2017-03-22	$42.60	$43.25	$42.40	$42.65	$40.34	715,490
2017-03-21	$43.20	$43.25	$42.40	$42.85	$40.53	1,042,220
2017-03-20	$43.00	$43.23	$42.65	$43.00	$40.67	559,561
2017-03-17	$43.15	$43.41	$42.40	$43.00	$40.67	717,498
2017-03-16	$43.80	$43.95	$43.00	$43.05	$40.72	526,838
2017-03-15	$43.55	$43.90	$43.10	$43.65	$41.28	699,004
2017-03-14	$42.95	$44.13	$42.75	$43.20	$40.86	1,332,187
2017-03-13	$40.70	$41.45	$40.70	$41.40	$39.16	489,380
2017-03-10	$40.55	$41.05	$40.49	$40.65	$38.45	678,781
2017-03-09	$40.55	$40.65	$40.10	$40.20	$38.02	270,054
2017-03-08	$40.55	$40.85	$40.33	$40.55	$38.35	358,110
2017-03-07	$40.55	$40.78	$40.15	$40.35	$38.16	270,967
2017-03-06	$40.70	$40.90	$40.33	$40.55	$38.35	712,558
2017-03-03	$41.10	$41.30	$40.65	$40.95	$38.73	558,735
2017-03-02	$41.50	$41.65	$40.95	$41.15	$38.92	862,194
2017-03-01	$41.05	$41.70	$40.70	$41.60	$39.35	930,205
2017-02-28	$40.85	$41.00	$40.15	$40.45	$38.26	862,573
2017-02-27	$41.40	$41.45	$40.55	$41.15	$38.82	1,547,745
2017-02-24	$41.90	$41.90	$41.20	$41.55	$39.20	945,472
2017-02-23	$42.00	$42.38	$41.80	$42.15	$39.76	1,330,087
2017-02-22	$41.00	$42.20	$40.10	$41.95	$39.57	2,334,828
2017-02-21	$40.70	$41.70	$40.40	$40.90	$38.58	1,138,244
2017-02-17	$39.45	$41.90	$39.05	$40.60	$38.30	2,637,605
2017-02-16	$38.40	$38.65	$37.50	$37.70	$35.57	1,233,257
2017-02-15	$37.85	$38.70	$37.60	$38.60	$36.41	1,196,149
2017-02-14	$36.85	$38.40	$36.80	$37.95	$35.80	1,176,346
2017-02-13	$35.95	$36.90	$35.75	$36.85	$34.76	937,367
2017-02-10	$35.40	$36.50	$35.40	$35.90	$33.87	10,080,988
2017-02-09	$35.65	$35.90	$35.15	$35.30	$33.30	2,732,685
2017-02-08	$35.25	$35.85	$35.05	$35.65	$33.63	4,761,915
2017-02-07	$36.00	$36.15	$34.58	$34.70	$32.73	1,635,978
2017-02-06	$35.95	$36.20	$35.83	$36.00	$33.96	277,237
2017-02-03	$35.70	$36.20	$35.70	$36.00	$33.96	336,312
2017-02-02	$36.00	$36.20	$35.35	$35.55	$33.54	592,258
2017-02-01	$36.40	$36.70	$35.70	$36.10	$34.06	438,433
2017-01-31	$34.85	$36.65	$34.85	$36.25	$34.20	783,449
2017-01-30	$35.45	$35.48	$34.80	$35.00	$33.02	322,530
2017-01-27	$35.70	$35.85	$35.35	$35.45	$33.44	384,779
2017-01-26	$36.45	$36.60	$35.65	$35.65	$33.63	305,483
2017-01-25	$36.40	$36.80	$36.30	$36.50	$34.43	568,266
2017-01-24	$35.20	$36.20	$35.20	$36.10	$34.06	535,447
2017-01-23	$35.00	$35.45	$34.90	$35.25	$33.25	618,188
2017-01-20	$35.65	$35.95	$35.05	$35.10	$33.11	636,622
2017-01-19	$36.15	$36.35	$35.45	$35.60	$33.58	532,943
2017-01-18	$36.30	$36.43	$35.60	$36.25	$34.20	822,894
2017-01-17	$35.90	$36.98	$35.90	$36.25	$34.20	781,825
2017-01-13	$35.40	$36.35	$35.35	$36.25	$34.20	1,109,447
2017-01-12	$36.45	$36.60	$35.40	$35.40	$33.40	590,469
2017-01-11	$36.80	$37.10	$36.20	$36.55	$34.48	572,425
2017-01-10	$37.15	$37.40	$36.70	$36.75	$34.67	546,332
2017-01-09	$38.50	$38.63	$37.15	$37.15	$35.05	481,602
2017-01-06	$38.65	$38.95	$38.31	$38.70	$36.51	300,560
2017-01-05	$38.90	$39.00	$38.25	$38.70	$36.51	302,630
2017-01-04	$38.90	$39.35	$38.43	$39.05	$36.84	551,994
2017-01-03	$39.25	$39.25	$38.10	$38.80	$36.60	451,668
2016-12-30	$39.05	$39.50	$38.70	$38.85	$36.65	325,426
2016-12-29	$39.05	$39.38	$38.70	$38.80	$36.60	378,423
2016-12-28	$39.50	$39.70	$38.65	$39.00	$36.79	191,571
2016-12-27	$39.15	$39.68	$39.15	$39.45	$37.22	155,339
2016-12-23	$39.00	$39.35	$38.95	$39.15	$36.93	195,385
2016-12-22	$39.40	$39.65	$38.90	$39.00	$36.79	301,422
2016-12-21	$39.90	$39.95	$39.00	$39.50	$37.26	372,251
2016-12-20	$39.60	$40.21	$39.50	$39.80	$37.55	358,606
2016-12-19	$38.95	$39.55	$38.85	$39.40	$37.17	428,530
2016-12-16	$39.40	$39.75	$38.85	$38.95	$36.74	633,742
2016-12-15	$38.55	$39.30	$38.35	$39.20	$36.98	306,122
2016-12-14	$39.05	$39.25	$38.45	$38.60	$36.41	648,549
2016-12-13	$38.80	$39.95	$38.48	$38.95	$36.74	958,260
2016-12-12	$38.65	$39.05	$37.90	$38.65	$36.46	599,160
2016-12-09	$38.80	$39.20	$38.75	$39.00	$36.79	734,725
2016-12-08	$38.85	$39.20	$38.35	$38.75	$36.56	730,626
2016-12-07	$38.00	$38.95	$37.90	$38.80	$36.60	1,057,426
2016-12-06	$38.20	$38.50	$37.70	$37.95	$35.80	614,771
2016-12-05	$38.40	$38.55	$38.00	$38.10	$35.94	403,632
2016-12-02	$38.35	$38.55	$37.85	$37.95	$35.80	413,573
2016-12-01	$38.30	$39.73	$38.25	$38.30	$36.13	508,559
2016-11-30	$39.30	$39.38	$38.05	$38.30	$36.13	441,283
2016-11-29	$38.85	$39.75	$38.70	$39.25	$36.93	719,043
2016-11-28	$39.35	$39.65	$38.68	$38.80	$36.50	405,038
2016-11-25	$38.85	$39.70	$38.70	$39.35	$37.02	287,335
2016-11-23	$38.60	$39.30	$38.60	$38.75	$36.46	601,700
2016-11-22	$38.40	$38.93	$38.30	$38.75	$36.46	369,993
2016-11-21	$38.45	$38.80	$38.13	$38.30	$36.03	272,376
2016-11-18	$38.40	$38.60	$38.00	$38.45	$36.17	392,759
2016-11-17	$38.00	$38.55	$37.75	$38.40	$36.13	350,059
2016-11-16	$37.50	$38.05	$37.50	$37.85	$35.61	339,257
2016-11-15	$37.15	$38.30	$37.15	$37.40	$35.19	587,166
2016-11-14	$37.45	$38.03	$37.10	$37.30	$35.09	543,145
2016-11-11	$36.85	$37.20	$36.30	$37.05	$34.86	484,306
2016-11-10	$35.75	$37.30	$35.75	$36.80	$34.62	703,132
2016-11-09	$34.20	$35.80	$33.65	$35.40	$33.30	798,752
2016-11-08	$34.25	$35.10	$34.25	$34.70	$32.65	640,165
2016-11-07	$33.50	$35.05	$33.50	$34.35	$32.32	1,154,242
2016-11-04	$34.60	$35.40	$34.55	$34.75	$32.69	386,045
2016-11-03	$35.20	$35.35	$34.50	$34.55	$32.50	265,340
2016-11-02	$35.40	$36.05	$34.90	$34.95	$32.88	621,017
2016-11-01	$36.65	$37.25	$35.15	$35.50	$33.40	835,138
2016-10-31	$34.45	$37.15	$33.90	$36.75	$34.57	1,558,223
2016-10-28	$34.11	$35.03	$33.56	$34.31	$32.28	1,133,515
2016-10-27	$35.91	$36.00	$35.07	$35.33	$33.24	420,243
2016-10-26	$35.42	$36.05	$35.37	$35.93	$33.80	562,528
2016-10-25	$36.53	$36.64	$35.54	$35.57	$33.46	606,809
2016-10-24	$36.39	$37.01	$36.39	$36.66	$34.49	360,020
2016-10-21	$35.90	$36.43	$35.66	$36.15	$34.01	611,272
2016-10-20	$36.33	$36.34	$35.94	$36.13	$33.99	393,425
2016-10-19	$35.98	$36.45	$35.82	$36.36	$34.21	562,859
2016-10-18	$36.24	$36.35	$35.62	$35.98	$33.85	790,502
2016-10-17	$36.32	$36.45	$35.72	$35.90	$33.77	810,588
2016-10-14	$37.75	$37.97	$36.35	$36.35	$34.20	919,252
2016-10-13	$38.13	$38.21	$37.40	$37.58	$35.35	674,072
2016-10-12	$38.65	$39.02	$38.46	$38.46	$36.18	476,189
2016-10-11	$38.39	$39.07	$38.31	$38.61	$36.32	727,457
2016-10-10	$38.47	$39.21	$38.47	$38.60	$36.31	463,580
2016-10-07	$38.44	$38.60	$38.04	$38.38	$36.11	683,821
2016-10-06	$38.27	$38.47	$37.87	$38.26	$35.99	468,098
2016-10-05	$37.96	$38.62	$37.87	$38.19	$35.93	491,266
2016-10-04	$38.01	$38.39	$37.59	$37.81	$35.57	346,373
2016-10-03	$37.94	$38.30	$37.75	$38.19	$35.93	407,224
2016-09-30	$37.27	$38.16	$37.03	$38.02	$35.77	529,157
2016-09-29	$37.80	$38.00	$36.80	$37.14	$34.94	657,956
2016-09-28	$36.94	$37.87	$36.80	$37.82	$35.58	727,765
2016-09-27	$36.22	$36.91	$36.12	$36.72	$34.55	377,802
2016-09-26	$36.98	$37.07	$36.38	$36.40	$34.24	741,277
2016-09-23	$36.71	$37.40	$36.66	$37.20	$35.00	639,151
2016-09-22	$36.32	$37.04	$36.26	$36.95	$34.76	854,160
2016-09-21	$35.47	$36.12	$35.39	$36.11	$33.97	673,322
2016-09-20	$35.24	$35.41	$35.01	$35.22	$33.13	370,317
2016-09-19	$35.18	$35.56	$34.96	$35.08	$33.00	420,163
2016-09-16	$35.06	$35.20	$34.73	$34.96	$32.89	467,787
2016-09-15	$34.88	$35.21	$34.69	$35.10	$33.02	367,206
2016-09-14	$34.45	$34.76	$34.07	$34.47	$32.43	524,437
2016-09-13	$35.02	$35.33	$34.35	$34.55	$32.50	536,403
2016-09-12	$34.05	$35.25	$33.83	$35.13	$33.05	673,200
2016-09-09	$34.78	$35.05	$34.25	$34.25	$32.22	607,084
2016-09-08	$34.75	$35.17	$34.65	$34.97	$32.90	571,955
2016-09-07	$34.61	$34.99	$34.61	$34.87	$32.81	495,808
2016-09-06	$34.32	$34.66	$34.18	$34.66	$32.61	419,913
2016-09-02	$34.15	$34.17	$33.84	$34.16	$32.14	267,204
2016-09-01	$34.05	$34.27	$33.64	$33.96	$31.95	332,511
2016-08-31	$33.91	$34.36	$33.84	$33.99	$31.98	357,597
2016-08-30	$33.96	$34.23	$33.70	$34.01	$31.90	375,035
2016-08-29	$33.92	$34.12	$33.63	$34.06	$31.94	358,471
2016-08-26	$34.22	$34.34	$33.94	$33.95	$31.84	474,809
2016-08-25	$34.42	$34.48	$33.60	$34.14	$32.02	370,533
2016-08-24	$34.19	$34.77	$34.06	$34.57	$32.42	536,902
2016-08-23	$33.77	$34.19	$33.67	$34.16	$32.04	416,171
2016-08-22	$33.69	$33.77	$33.48	$33.63	$31.54	473,236
2016-08-19	$33.68	$33.96	$33.55	$33.79	$31.69	336,187
2016-08-18	$33.40	$33.78	$33.35	$33.75	$31.65	387,584
2016-08-17	$33.64	$33.74	$33.11	$33.33	$31.26	423,696
2016-08-16	$33.95	$34.26	$33.65	$33.68	$31.59	476,115
2016-08-15	$33.94	$34.36	$33.94	$33.95	$31.84	551,154
2016-08-12	$34.13	$34.13	$33.62	$33.93	$31.82	389,901
2016-08-11	$34.02	$34.29	$33.93	$34.16	$32.04	538,586
2016-08-10	$33.82	$33.91	$33.61	$33.83	$31.73	430,154
2016-08-09	$33.72	$33.97	$33.51	$33.71	$31.62	582,703
2016-08-08	$34.27	$34.48	$33.71	$33.74	$31.64	834,493
2016-08-05	$34.92	$35.06	$34.09	$34.15	$32.03	886,705
2016-08-04	$33.50	$36.21	$33.30	$34.45	$32.31	2,235,931
2016-08-03	$31.92	$32.31	$31.82	$32.04	$30.05	827,113
2016-08-02	$32.69	$32.69	$32.03	$32.06	$30.07	721,351
2016-08-01	$32.98	$32.98	$32.48	$32.81	$30.77	393,161
2016-07-29	$32.61	$33.05	$32.60	$32.99	$30.94	577,547
2016-07-28	$32.69	$32.77	$31.91	$32.68	$30.65	591,064
2016-07-27	$32.65	$33.11	$32.65	$32.80	$30.76	1,101,121
2016-07-26	$30.57	$32.60	$30.57	$32.39	$30.38	1,712,096
2016-07-25	$30.19	$30.55	$30.17	$30.27	$28.39	531,491
2016-07-22	$30.19	$30.31	$29.98	$30.19	$28.31	429,347
2016-07-21	$29.87	$30.31	$29.87	$30.26	$28.38	468,943
2016-07-20	$29.92	$30.13	$29.76	$29.80	$27.95	609,924
2016-07-19	$30.77	$30.79	$29.74	$29.85	$28.00	980,665
2016-07-18	$30.88	$31.11	$30.48	$31.00	$29.07	772,164
2016-07-15	$31.18	$31.18	$30.71	$30.87	$28.95	732,621
2016-07-14	$31.02	$31.33	$30.92	$31.03	$29.10	594,922
2016-07-13	$31.31	$31.36	$30.65	$30.80	$28.89	675,649
2016-07-12	$31.05	$31.60	$31.00	$31.09	$29.16	348,634
2016-07-11	$31.00	$31.58	$30.84	$30.85	$28.93	398,089
2016-07-08	$30.55	$31.04	$30.43	$30.80	$28.89	638,137
2016-07-07	$30.03	$30.91	$29.99	$30.16	$28.29	402,893
2016-07-06	$29.55	$30.06	$29.43	$29.94	$28.08	399,549
2016-07-05	$30.49	$30.63	$29.67	$29.73	$27.88	381,572
2016-07-01	$29.99	$30.93	$29.90	$30.74	$28.83	435,827
2016-06-30	$29.55	$29.94	$29.40	$29.82	$27.97	773,542
2016-06-29	$30.10	$30.50	$29.47	$29.53	$27.70	896,929
2016-06-28	$30.03	$31.25	$29.78	$29.97	$28.11	1,504,880
2016-06-27	$30.39	$30.57	$29.29	$29.54	$27.71	751,842
2016-06-24	$30.00	$31.03	$29.88	$30.74	$28.83	1,427,732
2016-06-23	$31.63	$31.63	$31.19	$31.46	$29.51	465,385
2016-06-22	$31.22	$31.65	$31.00	$31.23	$29.29	386,927
2016-06-21	$31.18	$31.43	$30.91	$31.23	$29.29	367,100
2016-06-20	$31.24	$31.87	$31.05	$31.07	$29.14	651,131
2016-06-17	$30.70	$31.00	$30.40	$30.96	$29.04	638,286
2016-06-16	$30.37	$30.72	$30.16	$30.63	$28.73	248,418
2016-06-15	$30.76	$31.18	$30.58	$30.61	$28.71	356,838
2016-06-14	$30.40	$30.74	$29.95	$30.69	$28.78	612,974
2016-06-13	$31.03	$31.05	$30.44	$30.56	$28.66	411,936
2016-06-10	$31.78	$31.88	$31.16	$31.19	$29.25	663,647
2016-06-09	$31.90	$32.14	$31.63	$32.05	$30.06	373,375
2016-06-08	$31.56	$32.02	$31.56	$31.92	$29.94	535,889
2016-06-07	$31.44	$31.75	$31.34	$31.55	$29.59	382,773
2016-06-06	$31.50	$31.57	$31.31	$31.32	$29.37	458,771
2016-06-03	$31.62	$31.76	$31.33	$31.46	$29.51	516,699
2016-06-02	$31.65	$31.94	$31.62	$31.79	$29.82	518,058
2016-06-01	$31.97	$32.01	$31.41	$31.72	$29.75	546,931
2016-05-31	$31.99	$32.19	$31.81	$32.13	$30.13	561,847
2016-05-27	$31.62	$32.06	$31.53	$31.99	$29.91	706,382
2016-05-26	$31.40	$31.56	$31.30	$31.50	$29.45	392,138
2016-05-25	$31.49	$31.64	$31.22	$31.42	$29.37	599,102
2016-05-24	$31.14	$31.54	$31.09	$31.35	$29.31	484,420
2016-05-23	$31.61	$31.62	$30.85	$30.95	$28.93	554,882
2016-05-20	$31.28	$31.83	$31.28	$31.69	$29.63	609,890
2016-05-19	$31.05	$31.35	$30.68	$31.25	$29.21	614,181
2016-05-18	$31.28	$31.83	$30.99	$31.20	$29.17	404,855
2016-05-17	$31.93	$32.10	$31.24	$31.28	$29.24	620,612
2016-05-16	$31.97	$32.31	$31.94	$32.07	$29.98	599,887
2016-05-13	$32.07	$32.29	$31.90	$31.97	$29.89	568,919
2016-05-12	$32.54	$32.75	$32.05	$32.16	$30.06	568,971
2016-05-11	$33.08	$33.37	$32.39	$32.39	$30.28	509,457
2016-05-10	$33.13	$33.35	$32.89	$33.29	$31.12	431,041
2016-05-09	$33.17	$33.31	$32.82	$33.15	$30.99	479,864
2016-05-06	$32.99	$33.26	$32.78	$33.06	$30.91	404,858
2016-05-05	$33.48	$33.64	$33.00	$33.01	$30.86	614,287
2016-05-04	$33.69	$33.96	$33.17	$33.39	$31.21	729,800
2016-05-03	$34.08	$34.23	$33.45	$33.80	$31.60	677,399
2016-05-02	$34.98	$35.02	$33.92	$34.29	$32.06	1,003,898
2016-04-29	$35.59	$35.96	$33.65	$34.54	$32.29	1,180,599
2016-04-28	$35.82	$35.92	$35.17	$35.49	$33.18	679,627
2016-04-27	$36.75	$36.86	$35.54	$35.92	$33.58	1,193,236
2016-04-26	$36.11	$37.46	$35.96	$37.28	$34.85	1,427,389
2016-04-25	$36.37	$36.45	$35.82	$35.89	$33.55	722,299
2016-04-22	$36.40	$36.79	$36.26	$36.41	$34.04	593,767
2016-04-21	$37.41	$37.49	$36.41	$36.46	$34.08	352,569
2016-04-20	$36.58	$37.92	$36.45	$37.27	$34.84	823,226
2016-04-19	$37.05	$37.32	$36.40	$36.53	$34.15	406,233
2016-04-18	$36.97	$37.26	$36.87	$36.98	$34.57	305,872
2016-04-15	$37.06	$37.27	$36.54	$37.24	$34.81	419,893
2016-04-14	$38.08	$38.12	$37.03	$37.07	$34.65	532,999
2016-04-13	$36.16	$38.07	$35.98	$38.00	$35.52	595,951
2016-04-12	$35.71	$36.00	$35.50	$35.92	$33.58	442,973
2016-04-11	$36.21	$36.32	$35.61	$35.63	$33.31	794,671
2016-04-08	$36.09	$36.38	$35.86	$36.10	$33.75	401,984
2016-04-07	$36.32	$36.34	$35.40	$36.05	$33.70	898,002
2016-04-06	$35.07	$35.94	$34.76	$35.84	$33.50	659,261
2016-04-05	$35.11	$35.19	$34.51	$35.10	$32.81	499,874
2016-04-04	$36.13	$36.20	$35.32	$35.57	$33.25	485,985
2016-04-01	$36.67	$36.85	$36.12	$36.23	$33.87	461,885
2016-03-31	$36.64	$37.26	$36.57	$37.02	$34.61	483,939
2016-03-30	$36.80	$36.96	$36.02	$36.60	$34.22	636,057
2016-03-29	$35.60	$36.69	$35.47	$36.66	$34.27	635,822
2016-03-28	$36.00	$36.27	$35.42	$35.59	$33.27	880,581
2016-03-24	$36.50	$36.57	$35.77	$36.00	$33.65	504,196
2016-03-23	$36.92	$37.22	$36.59	$36.59	$34.21	431,190
2016-03-22	$36.96	$37.55	$36.85	$36.96	$34.55	604,373
2016-03-21	$36.92	$37.09	$36.75	$37.04	$34.63	959,327
2016-03-18	$36.46	$37.01	$36.32	$36.87	$34.47	974,079
2016-03-17	$36.73	$36.89	$35.66	$36.31	$33.94	1,032,946
2016-03-16	$36.56	$37.20	$36.54	$36.84	$34.44	666,706
2016-03-15	$36.20	$37.09	$35.78	$36.52	$34.14	1,335,870
2016-03-14	$38.40	$38.94	$36.15	$36.18	$33.82	2,174,953
2016-03-11	$38.86	$39.21	$38.66	$39.10	$36.55	666,336
2016-03-10	$39.30	$39.33	$38.18	$38.54	$36.03	342,910
2016-03-09	$38.62	$39.24	$38.61	$39.11	$36.56	375,982
2016-03-08	$38.31	$38.80	$38.20	$38.45	$35.94	712,872
2016-03-07	$39.63	$39.83	$38.30	$38.48	$35.97	717,848
2016-03-04	$39.58	$39.85	$39.10	$39.85	$37.25	452,150
2016-03-03	$39.34	$39.72	$38.63	$39.34	$36.78	507,075
2016-03-02	$39.11	$39.44	$38.91	$39.29	$36.73	582,793
2016-03-01	$39.71	$39.97	$39.05	$39.23	$36.67	815,123
2016-02-29	$40.13	$40.43	$39.19	$39.30	$36.64	740,292
2016-02-26	$40.52	$40.75	$39.47	$40.08	$37.37	585,627
2016-02-25	$39.68	$40.34	$39.51	$40.30	$37.57	728,346
2016-02-24	$38.85	$39.31	$38.46	$39.26	$36.60	773,020
2016-02-23	$39.16	$39.59	$37.76	$38.71	$36.09	1,532,603
2016-02-22	$37.08	$37.85	$36.85	$37.73	$35.18	814,503
2016-02-19	$36.22	$36.92	$35.77	$36.60	$34.12	344,019
2016-02-18	$37.29	$37.43	$36.09	$36.25	$33.80	594,889
2016-02-17	$37.43	$37.76	$36.87	$37.32	$34.80	535,027
2016-02-16	$37.44	$37.49	$36.60	$37.16	$34.65	490,641
2016-02-12	$36.53	$37.20	$36.12	$37.06	$34.55	437,164
2016-02-11	$35.45	$37.21	$35.45	$36.00	$33.56	400,737
2016-02-10	$35.24	$36.58	$35.21	$36.12	$33.68	555,127
2016-02-09	$33.80	$35.33	$33.60	$34.86	$32.50	612,891
2016-02-08	$33.01	$34.33	$32.95	$34.02	$31.72	568,315
2016-02-05	$34.04	$34.62	$33.34	$33.53	$31.26	614,282
2016-02-04	$34.38	$34.64	$33.67	$34.11	$31.80	623,494
2016-02-03	$35.44	$35.70	$34.06	$34.50	$32.17	628,138
2016-02-02	$36.32	$36.57	$34.71	$35.06	$32.69	793,410
2016-02-01	$36.23	$37.04	$36.02	$36.95	$34.45	470,811
2016-01-29	$35.68	$36.49	$35.59	$36.46	$33.99	598,427
2016-01-28	$36.05	$36.20	$35.45	$35.75	$33.33	514,058
2016-01-27	$37.28	$37.37	$35.50	$35.65	$33.24	413,491
2016-01-26	$35.78	$37.53	$35.78	$37.50	$34.96	924,133
2016-01-25	$35.80	$36.00	$35.08	$35.54	$33.14	324,938
2016-01-22	$35.29	$35.89	$35.03	$35.89	$33.46	548,607
2016-01-21	$35.27	$35.63	$34.73	$34.76	$32.41	348,136
2016-01-20	$34.49	$35.45	$34.26	$35.06	$32.69	581,729
2016-01-19	$34.95	$35.19	$34.41	$35.05	$32.68	470,494
2016-01-15	$34.06	$34.84	$33.88	$34.59	$32.25	479,275
2016-01-14	$35.78	$35.90	$34.55	$35.12	$32.74	577,820
2016-01-13	$35.74	$36.21	$35.47	$35.68	$33.27	1,191,273
2016-01-12	$35.70	$35.98	$35.00	$35.60	$33.19	792,635
2016-01-11	$33.26	$35.21	$33.04	$35.05	$32.68	1,148,489
2016-01-08	$34.05	$34.26	$32.58	$33.00	$30.77	750,409
2016-01-07	$33.78	$34.15	$33.38	$33.65	$31.37	897,231
2016-01-06	$35.74	$35.84	$34.13	$34.51	$32.18	920,767
2016-01-05	$37.04	$37.13	$36.06	$36.10	$33.66	432,280
2016-01-04	$37.43	$37.43	$36.50	$36.91	$34.41	422,817
2015-12-31	$38.45	$38.59	$37.84	$37.85	$35.29	208,949
2015-12-30	$38.80	$39.02	$38.61	$38.67	$36.05	222,532
2015-12-29	$38.69	$39.04	$38.47	$38.91	$36.28	270,351
2015-12-28	$38.21	$38.51	$37.96	$38.43	$35.83	260,675
2015-12-24	$38.39	$38.60	$38.19	$38.27	$35.68	154,049
2015-12-23	$38.00	$38.63	$37.80	$38.39	$35.79	590,007
2015-12-22	$38.26	$38.26	$37.59	$37.72	$35.17	395,892
2015-12-21	$38.53	$38.88	$37.62	$37.99	$35.42	439,672
2015-12-18	$38.63	$38.83	$38.21	$38.21	$35.62	630,466
2015-12-17	$39.83	$39.91	$38.68	$38.69	$36.07	213,095
2015-12-16	$40.25	$40.43	$38.94	$39.76	$37.07	428,280
2015-12-15	$38.78	$40.23	$38.78	$40.04	$37.33	503,680
2015-12-14	$38.43	$38.63	$37.96	$38.57	$35.96	556,598
2015-12-11	$39.23	$39.44	$38.32	$38.49	$35.89	332,419
2015-12-10	$40.17	$40.69	$39.72	$39.88	$37.18	292,765
2015-12-09	$40.88	$41.31	$40.09	$40.21	$37.49	237,352
2015-12-08	$40.94	$41.09	$40.46	$40.94	$38.17	241,214
2015-12-07	$41.66	$41.82	$41.03	$41.15	$38.37	289,960
2015-12-04	$41.29	$41.90	$41.02	$41.90	$39.07	299,731
2015-12-03	$42.06	$42.23	$41.04	$41.14	$38.36	347,988
2015-12-02	$42.30	$42.51	$41.78	$41.82	$38.99	250,816
2015-12-01	$42.03	$42.40	$41.80	$42.30	$39.44	307,077
2015-11-30	$42.47	$42.57	$41.94	$41.99	$39.05	385,522
2015-11-27	$41.70	$42.30	$41.70	$42.12	$39.17	189,131
2015-11-25	$41.10	$41.79	$41.00	$41.61	$38.70	309,414
2015-11-24	$40.67	$41.35	$40.47	$41.14	$38.26	312,000
2015-11-23	$40.99	$41.39	$40.65	$40.81	$37.95	384,156
2015-11-20	$41.07	$41.31	$40.79	$40.98	$38.11	356,703
2015-11-19	$39.99	$40.87	$39.93	$40.79	$37.94	758,479
2015-11-18	$39.28	$39.93	$39.17	$39.88	$37.09	566,563
2015-11-17	$39.70	$40.10	$39.14	$39.20	$36.46	452,892
2015-11-16	$39.26	$39.74	$38.90	$39.73	$36.95	588,634
2015-11-13	$40.86	$41.03	$39.15	$39.26	$36.51	658,516
2015-11-12	$41.37	$41.87	$40.89	$40.96	$38.09	407,636
2015-11-11	$42.35	$42.65	$41.72	$41.78	$38.86	477,194
2015-11-10	$42.00	$42.30	$41.61	$42.20	$39.25	253,330
2015-11-09	$42.55	$42.63	$42.06	$42.07	$39.13	329,019
2015-11-06	$42.35	$42.58	$42.25	$42.54	$39.56	220,955
2015-11-05	$42.60	$42.91	$42.33	$42.47	$39.50	466,305
2015-11-04	$43.02	$43.08	$42.50	$42.61	$39.63	465,959
2015-11-03	$42.72	$43.40	$42.47	$42.79	$39.80	607,534
2015-11-02	$42.12	$43.30	$40.32	$42.60	$39.62	1,331,768
2015-10-30	$41.59	$42.34	$41.04	$41.79	$38.87	623,717
2015-10-29	$42.64	$42.75	$41.17	$41.69	$38.77	556,986
2015-10-28	$42.21	$42.78	$41.74	$42.73	$39.74	461,777
2015-10-27	$42.44	$42.51	$41.79	$42.12	$39.17	358,460
2015-10-26	$42.20	$42.75	$41.95	$42.65	$39.67	414,764
2015-10-23	$41.82	$42.74	$41.78	$42.44	$39.47	440,880
2015-10-22	$41.24	$42.32	$40.94	$41.82	$38.89	485,767
2015-10-21	$42.55	$42.89	$41.28	$41.31	$38.42	628,183
2015-10-20	$42.28	$42.98	$42.28	$42.53	$39.55	406,761
2015-10-19	$42.25	$42.69	$42.22	$42.65	$39.67	295,631
2015-10-16	$42.26	$42.64	$42.00	$42.41	$39.44	296,909
2015-10-15	$41.83	$42.41	$41.47	$42.21	$39.26	472,273
2015-10-14	$41.92	$42.35	$41.38	$41.58	$38.67	401,494
2015-10-13	$42.02	$42.37	$41.76	$41.92	$38.99	370,614
2015-10-12	$41.71	$42.36	$41.59	$42.16	$39.21	400,661
2015-10-09	$42.03	$42.34	$41.74	$41.75	$38.83	339,504
2015-10-08	$41.18	$41.90	$40.93	$41.87	$38.94	440,522
2015-10-07	$40.00	$41.27	$40.00	$41.17	$38.29	642,316
2015-10-06	$39.87	$40.14	$39.55	$39.84	$37.05	424,956
2015-10-05	$39.40	$40.00	$39.13	$39.85	$37.06	1,175,329
2015-10-02	$39.07	$39.27	$38.78	$39.12	$36.38	662,168
2015-10-01	$39.66	$39.91	$38.92	$39.50	$36.74	368,049
2015-09-30	$38.69	$39.59	$38.51	$39.51	$36.75	658,024
2015-09-29	$38.62	$38.83	$37.88	$38.18	$35.51	471,436
2015-09-28	$39.51	$39.58	$38.42	$38.58	$35.88	371,506
2015-09-25	$39.79	$40.18	$39.47	$39.53	$36.76	464,004
2015-09-24	$38.97	$39.53	$38.35	$39.41	$36.65	464,055
2015-09-23	$39.83	$39.83	$39.11	$39.28	$36.53	615,642
2015-09-22	$40.17	$40.30	$39.49	$39.78	$37.00	512,774
2015-09-21	$40.17	$41.04	$40.05	$40.76	$37.91	405,497
2015-09-18	$40.67	$40.93	$39.92	$40.05	$37.25	732,492
2015-09-17	$41.39	$41.74	$41.03	$41.23	$38.35	531,547
2015-09-16	$40.53	$41.62	$40.43	$41.57	$38.66	537,634
2015-09-15	$40.26	$40.64	$40.03	$40.58	$37.74	625,855
2015-09-14	$39.75	$40.23	$39.60	$40.06	$37.26	460,721
2015-09-11	$39.32	$39.73	$39.07	$39.68	$36.90	465,146
2015-09-10	$39.10	$39.55	$38.75	$39.45	$36.69	511,061
2015-09-09	$38.91	$39.65	$38.87	$39.13	$36.39	633,643
2015-09-08	$38.12	$38.62	$37.97	$38.60	$35.90	405,571
2015-09-04	$37.53	$37.87	$37.22	$37.50	$34.88	495,212
2015-09-03	$37.47	$38.37	$37.42	$38.09	$35.42	428,057
2015-09-02	$37.26	$37.38	$36.76	$37.32	$34.71	484,924
2015-09-01	$37.84	$38.12	$36.67	$36.85	$34.27	727,473
2015-08-31	$38.18	$38.77	$37.81	$38.60	$35.80	700,033
2015-08-28	$37.46	$38.08	$37.30	$38.04	$35.28	657,816
2015-08-27	$36.96	$37.81	$36.52	$37.68	$34.94	921,573

Cooper Tire & Rubber Company (CTB) News Headlines

Financial Services Roundup: Market Talk

None

wsj.com March 1, 2024

Asian Currencies Consolidate; Focus on China’s NPC Meeting

None

wsj.com March 4, 2024

Financial Services Roundup: Market Talk

None

wsj.com March 4, 2024

Recent Cooper Tire & Rubber Company (CTB) News

Basic Materials Roundup: Market Talk

None

wsj.com

Published: March 14, 2024

Basic Materials Roundup: Market Talk

None

wsj.com

Published: March 13, 2024

Financial Services Roundup: Market Talk

None

wsj.com

Published: March 12, 2024

Oil Prices Mixed; Traders Weigh Developments From China NPC Meeting

None

wsj.com

Published: March 5, 2024

Similar Companies to Cooper Tire & Rubber Company (CTB) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Cooper Tire & Rubber Company (CTB) Exchange: NYSE NAT

$60.17 ($0.00) 0.00%

Cooper Tire & Rubber Company - Daily Information

About Cooper Tire & Rubber Company (CTB)

Invest in Cooper Tire & Rubber Company (CTB)

Get up to $250 in Bitcoin for funding an account.

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

Historical Stock Data for Cooper Tire & Rubber Company (CTB)

Cooper Tire & Rubber Company (CTB) News Headlines

Recent Cooper Tire & Rubber Company (CTB) News

Basic Materials Roundup: Market Talk

Basic Materials Roundup: Market Talk

Financial Services Roundup: Market Talk

Oil Prices Mixed; Traders Weigh Developments From China NPC Meeting

Similar Companies to Cooper Tire & Rubber Company (CTB) in the Auto Parts Industry