Ducommun Inc (DCO) Stock

Data as of April 19, 2024

$51.85 ($0.37) 0.72%

Ducommun Inc - Daily Information

Click for more stock information on Ducommun Inc.

Daily Information	Data
Date	April 19, 2024
Open	$51.39
Previous Close	$51.85
High	$52.59
Low	$51.39
Adjusted Open	$51.39
Previous Adjusted Close	$51.85
Adjusted High	$52.59
Adjusted Low	$51.39

About Ducommun Inc (DCO)

Ducommun Incorporated is an aerospace and defense manufacturer and engineering services provider based in California, USA. Founded in 1849, Ducommun has grown substantially since, now operating 15 US locations and providing services all around the world. They provide structural components, critical subassemblies and assemblies, and engineering services to aerospace, defense, and other industries. Additionally, they are actively involved in their local communities, donating to local charities and schools. They have also established an employee scholarship program and partner with high schools and college/university programs to increase skilled aerospace professionals.

Invest in Ducommun Inc (DCO)

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.

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

Historical Stock Data for Ducommun Inc (DCO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-18	$51.39	$52.59	$51.39	$51.85	$51.85	101,308
2024-04-17	$53.38	$53.74	$51.48	$51.48	$51.48	119,101
2024-04-16	$54.93	$54.99	$53.27	$53.34	$53.34	178,773
2024-04-15	$55.56	$55.80	$54.73	$55.38	$55.38	69,072
2024-04-12	$55.74	$55.84	$54.72	$54.84	$54.84	100,957
2024-04-11	$55.93	$55.93	$55.00	$55.56	$55.56	73,942
2024-04-10	$56.56	$56.56	$54.79	$55.61	$55.61	184,538
2024-04-09	$55.93	$58.19	$55.93	$56.81	$56.81	313,975
2024-04-08	$57.65	$57.74	$54.69	$55.86	$55.86	700,018
2024-04-05	$48.34	$48.69	$48.25	$48.58	$48.58	40,165
2024-04-04	$48.97	$49.14	$48.29	$48.47	$48.47	51,663
2024-04-03	$48.21	$48.95	$48.21	$48.53	$48.53	55,454
2024-04-02	$49.15	$49.35	$48.33	$48.47	$48.47	79,682
2024-04-01	$51.56	$51.56	$49.45	$49.56	$49.56	109,735
2024-03-28	$50.71	$51.31	$50.49	$51.30	$51.30	99,732
2024-03-27	$49.94	$50.48	$49.94	$50.45	$50.45	63,865
2024-03-26	$49.72	$49.89	$49.37	$49.50	$49.50	39,319
2024-03-25	$50.37	$50.56	$49.67	$49.67	$49.67	56,728
2024-03-22	$51.28	$51.38	$50.09	$50.16	$50.16	69,921
2024-03-21	$51.12	$51.49	$50.98	$51.04	$51.04	48,764
2024-03-20	$49.68	$51.45	$49.68	$51.16	$51.16	72,202
2024-03-19	$49.71	$50.14	$49.70	$49.92	$49.92	58,638
2024-03-18	$50.18	$50.18	$49.58	$49.58	$49.58	84,772
2024-03-15	$50.06	$50.95	$50.06	$50.25	$50.25	220,558
2024-03-14	$50.54	$50.76	$50.15	$50.33	$50.33	83,609
2024-03-13	$49.83	$50.48	$49.83	$50.37	$50.37	65,531
2024-03-12	$49.97	$50.07	$49.20	$49.87	$49.87	76,079
2024-03-11	$49.53	$50.35	$49.47	$50.25	$50.25	81,972
2024-03-08	$49.94	$50.31	$49.10	$49.64	$49.64	89,320
2024-03-07	$49.27	$50.07	$49.27	$49.97	$49.97	82,020
2024-03-06	$48.54	$49.30	$48.38	$49.14	$49.14	68,396
2024-03-05	$48.61	$49.07	$47.87	$48.15	$48.15	96,164
2024-03-04	$48.56	$48.92	$48.35	$48.57	$48.57	67,150
2024-03-01	$48.07	$48.59	$47.53	$48.50	$48.50	83,638
2024-02-29	$48.81	$48.81	$47.71	$47.72	$47.72	100,550
2024-02-28	$48.29	$48.82	$48.25	$48.38	$48.38	100,791
2024-02-27	$48.71	$48.97	$48.23	$48.28	$48.28	67,639
2024-02-26	$48.66	$49.24	$48.38	$48.73	$48.73	98,614
2024-02-23	$48.72	$49.46	$48.63	$48.82	$48.82	50,218
2024-02-22	$49.18	$49.18	$48.46	$48.92	$48.92	70,927
2024-02-21	$48.56	$49.41	$48.56	$49.37	$49.37	69,154
2024-02-20	$48.63	$49.49	$48.63	$48.82	$48.82	91,931
2024-02-16	$51.00	$51.00	$48.85	$49.13	$49.13	169,758
2024-02-15	$51.07	$51.60	$50.39	$51.60	$51.60	90,853
2024-02-14	$50.00	$50.84	$49.69	$50.77	$50.77	90,160
2024-02-13	$50.12	$50.56	$49.02	$49.50	$49.50	115,788
2024-02-12	$50.12	$51.40	$50.12	$50.92	$50.92	67,645
2024-02-09	$49.69	$50.24	$49.40	$50.22	$50.22	52,464
2024-02-08	$48.84	$49.63	$48.70	$49.58	$49.58	71,803
2024-02-07	$49.48	$49.51	$48.89	$48.89	$48.89	63,836
2024-02-06	$48.80	$49.42	$48.72	$49.41	$49.41	97,577
2024-02-05	$49.80	$49.80	$48.58	$48.97	$48.97	74,562
2024-02-02	$49.86	$50.41	$49.75	$50.33	$50.33	65,934
2024-02-01	$49.35	$50.35	$49.13	$50.35	$50.35	102,667
2024-01-31	$49.68	$50.75	$49.12	$49.35	$49.35	248,421
2024-01-30	$49.75	$50.13	$49.37	$49.51	$49.51	300,878
2024-01-29	$50.83	$50.97	$49.46	$49.53	$49.53	305,926
2024-01-26	$51.36	$51.50	$50.56	$50.64	$50.64	56,348
2024-01-25	$51.02	$51.10	$50.43	$51.04	$51.04	97,106
2024-01-24	$50.99	$51.04	$50.36	$50.57	$50.57	58,133
2024-01-23	$51.08	$51.53	$50.49	$50.53	$50.53	101,971
2024-01-22	$49.66	$50.78	$49.66	$50.68	$50.68	131,905
2024-01-19	$50.22	$50.22	$48.97	$49.19	$49.19	127,760
2024-01-18	$49.27	$49.83	$48.95	$49.82	$49.82	48,002
2024-01-17	$48.63	$49.22	$48.63	$49.14	$49.14	87,144
2024-01-16	$49.96	$50.39	$48.96	$49.10	$49.10	122,239
2024-01-12	$50.08	$50.24	$49.74	$50.21	$50.21	72,385
2024-01-11	$49.76	$49.97	$49.32	$49.59	$49.59	96,962
2024-01-10	$49.65	$49.94	$48.82	$49.90	$49.90	109,574
2024-01-09	$49.35	$49.35	$48.23	$48.58	$48.58	166,726
2024-01-08	$51.14	$51.14	$48.02	$49.69	$49.69	197,774
2024-01-05	$51.57	$52.00	$51.46	$51.63	$51.63	69,617
2024-01-04	$51.57	$52.05	$51.41	$51.66	$51.66	120,809
2024-01-03	$52.15	$52.38	$51.21	$51.23	$51.23	86,847
2024-01-02	$51.90	$52.71	$51.81	$52.26	$52.26	60,658
2023-12-29	$52.41	$52.72	$52.04	$52.06	$52.06	42,011
2023-12-28	$52.07	$52.41	$51.98	$52.36	$52.36	32,557
2023-12-27	$52.37	$52.80	$52.18	$52.38	$52.38	23,300
2023-12-26	$52.05	$52.40	$51.80	$52.37	$52.37	39,715
2023-12-22	$52.05	$52.31	$51.56	$51.75	$51.75	57,934
2023-12-21	$51.53	$51.67	$51.13	$51.59	$51.59	52,150
2023-12-20	$51.95	$52.70	$51.13	$51.21	$51.21	72,774
2023-12-19	$51.49	$52.34	$51.34	$51.88	$51.88	61,761
2023-12-18	$51.34	$52.18	$51.01	$51.51	$51.51	65,542
2023-12-15	$51.51	$52.56	$50.67	$50.91	$50.91	559,773
2023-12-14	$53.27	$53.85	$51.98	$52.24	$52.24	124,437
2023-12-13	$52.08	$53.33	$51.81	$53.10	$53.10	103,317
2023-12-12	$52.21	$52.53	$51.49	$51.71	$51.71	67,370
2023-12-11	$51.78	$52.56	$51.58	$52.18	$52.18	65,622
2023-12-08	$51.18	$51.90	$50.81	$51.77	$51.77	61,857
2023-12-07	$50.51	$51.49	$48.31	$51.29	$51.29	71,109
2023-12-06	$51.82	$52.71	$50.63	$50.73	$50.73	106,914
2023-12-05	$51.83	$52.25	$51.57	$51.88	$51.88	75,461
2023-12-04	$50.53	$51.97	$50.53	$51.82	$51.82	65,161
2023-12-01	$50.06	$51.37	$50.06	$50.83	$50.83	79,231
2023-11-30	$49.88	$50.73	$49.49	$50.38	$50.38	62,359
2023-11-29	$49.46	$49.92	$49.46	$49.69	$49.69	48,723
2023-11-28	$49.95	$49.95	$49.08	$49.50	$49.50	38,777
2023-11-27	$50.11	$50.36	$49.27	$49.95	$49.95	65,937
2023-11-24	$49.28	$50.58	$49.28	$50.58	$50.58	24,387
2023-11-22	$49.60	$50.09	$48.95	$49.62	$49.62	34,461
2023-11-21	$49.64	$50.07	$49.60	$49.79	$49.79	28,020
2023-11-20	$49.54	$49.93	$48.96	$49.81	$49.81	43,101
2023-11-17	$49.30	$49.48	$48.79	$49.32	$49.32	92,052
2023-11-16	$49.46	$49.46	$48.52	$48.76	$48.76	144,985
2023-11-15	$50.49	$50.58	$49.12	$49.24	$49.24	146,703
2023-11-14	$50.32	$50.81	$49.69	$50.49	$50.49	94,358
2023-11-13	$47.98	$50.30	$47.27	$49.88	$49.88	109,802
2023-11-10	$47.50	$47.99	$46.79	$47.77	$47.77	170,598
2023-11-09	$49.65	$49.65	$47.18	$47.27	$47.27	100,410
2023-11-08	$51.73	$51.78	$49.21	$49.62	$49.62	143,980
2023-11-07	$47.08	$47.67	$47.00	$47.48	$47.48	76,981
2023-11-06	$48.28	$48.28	$47.38	$47.46	$47.46	57,789
2023-11-03	$48.82	$49.04	$48.25	$48.50	$48.50	72,811
2023-11-02	$47.76	$48.20	$47.33	$48.17	$48.17	74,258
2023-11-01	$47.84	$47.85	$46.79	$47.76	$47.76	96,362
2023-10-31	$47.00	$47.84	$46.94	$47.84	$47.84	41,915
2023-10-30	$47.05	$47.24	$46.60	$46.99	$46.99	62,927
2023-10-27	$47.54	$47.54	$46.25	$46.81	$46.81	54,589
2023-10-26	$47.50	$48.45	$47.50	$47.76	$47.76	56,881
2023-10-25	$45.82	$47.35	$45.82	$47.27	$47.27	95,642
2023-10-24	$46.71	$46.93	$45.75	$45.87	$45.87	167,344
2023-10-23	$45.94	$46.68	$45.75	$46.46	$46.46	76,926
2023-10-20	$47.31	$47.31	$46.02	$46.09	$46.09	82,162
2023-10-19	$47.04	$47.60	$46.65	$47.17	$47.17	40,454
2023-10-18	$47.09	$47.77	$46.62	$47.23	$47.23	41,294
2023-10-17	$46.24	$47.82	$46.23	$47.33	$47.33	66,172
2023-10-16	$46.30	$46.96	$46.19	$46.32	$46.32	60,840
2023-10-13	$45.69	$46.44	$45.29	$46.26	$46.26	96,159
2023-10-12	$46.27	$46.27	$44.98	$45.86	$45.86	105,956
2023-10-11	$45.63	$46.04	$45.17	$45.95	$45.95	116,852
2023-10-10	$45.17	$46.58	$45.17	$45.51	$45.51	60,375
2023-10-09	$43.87	$45.50	$43.87	$45.00	$45.00	89,609
2023-10-06	$43.26	$44.14	$43.14	$43.95	$43.95	57,493
2023-10-05	$43.15	$43.63	$43.04	$43.58	$43.58	65,796
2023-10-04	$43.31	$43.49	$42.72	$43.13	$43.13	74,292
2023-10-03	$43.63	$43.77	$43.33	$43.47	$43.47	70,508
2023-10-02	$43.41	$44.15	$43.25	$43.94	$43.94	58,321
2023-09-29	$43.98	$43.98	$43.16	$43.51	$43.51	77,529
2023-09-28	$43.22	$43.95	$42.60	$43.66	$43.66	55,707
2023-09-27	$42.46	$43.32	$42.46	$43.30	$43.30	50,207
2023-09-26	$42.93	$43.36	$42.31	$42.32	$42.32	65,549
2023-09-25	$42.63	$43.77	$42.31	$43.36	$43.36	46,520
2023-09-22	$43.97	$44.80	$42.95	$42.95	$42.95	37,440
2023-09-21	$44.19	$44.47	$43.84	$44.01	$44.01	57,909
2023-09-20	$45.39	$45.57	$44.38	$44.41	$44.41	42,693
2023-09-19	$45.30	$45.53	$45.02	$45.08	$45.08	38,538
2023-09-18	$45.03	$45.49	$44.52	$45.47	$45.47	62,902
2023-09-15	$44.83	$45.38	$44.21	$45.04	$45.04	780,519
2023-09-14	$43.40	$45.23	$43.40	$44.89	$44.89	127,138
2023-09-13	$43.82	$44.37	$42.97	$43.03	$43.03	75,531
2023-09-12	$43.26	$43.97	$43.26	$43.86	$43.86	84,614
2023-09-11	$43.75	$43.78	$42.93	$43.32	$43.32	204,725
2023-09-08	$44.58	$44.58	$43.37	$43.37	$43.37	62,502
2023-09-07	$45.06	$45.24	$44.19	$44.47	$44.47	86,304
2023-09-06	$45.06	$45.48	$44.73	$44.97	$44.97	49,493
2023-09-05	$45.25	$45.50	$44.82	$44.88	$44.88	82,201
2023-09-01	$45.75	$46.18	$45.25	$45.34	$45.34	65,468
2023-08-31	$44.97	$45.95	$44.97	$45.47	$45.47	51,700
2023-08-30	$44.60	$45.39	$44.60	$44.81	$44.81	44,542
2023-08-29	$44.84	$45.29	$44.46	$44.78	$44.78	45,833
2023-08-28	$44.44	$45.36	$44.44	$44.65	$44.65	52,650
2023-08-25	$45.00	$45.00	$43.94	$44.24	$44.24	56,305
2023-08-24	$45.27	$45.72	$44.57	$44.90	$44.90	67,758
2023-08-23	$44.74	$45.55	$44.72	$45.49	$45.49	63,230
2023-08-22	$44.42	$45.08	$44.15	$44.97	$44.97	43,830
2023-08-21	$43.94	$44.54	$43.74	$44.29	$44.29	74,334
2023-08-18	$43.74	$44.25	$43.74	$43.86	$43.86	88,379
2023-08-17	$44.25	$44.59	$43.65	$43.97	$43.97	66,802
2023-08-16	$44.18	$44.86	$44.18	$44.30	$44.30	55,546
2023-08-15	$44.70	$44.70	$43.62	$44.12	$44.12	40,545
2023-08-14	$45.36	$46.03	$44.81	$45.06	$45.06	53,600
2023-08-11	$44.71	$45.78	$44.71	$45.76	$45.76	76,230
2023-08-10	$44.73	$45.09	$44.55	$45.00	$45.00	56,788
2023-08-09	$44.20	$44.72	$43.64	$44.60	$44.60	78,615
2023-08-08	$43.54	$44.73	$43.48	$44.14	$44.14	64,254
2023-08-07	$44.00	$44.82	$43.33	$44.09	$44.09	79,688
2023-08-04	$44.88	$45.25	$43.96	$44.08	$44.08	87,892
2023-08-03	$46.20	$47.86	$44.01	$44.27	$44.27	167,457
2023-08-02	$48.29	$49.19	$48.01	$48.11	$48.11	59,152
2023-08-01	$50.00	$50.28	$48.66	$48.68	$48.68	78,997
2023-07-31	$49.18	$50.35	$49.18	$50.14	$50.14	100,369
2023-07-28	$48.87	$49.20	$48.74	$48.94	$48.94	82,154
2023-07-27	$48.92	$49.29	$48.35	$48.54	$48.54	93,114
2023-07-26	$47.66	$49.05	$47.66	$48.88	$48.88	69,951
2023-07-25	$48.33	$48.33	$47.33	$48.00	$48.00	39,219
2023-07-24	$49.53	$49.97	$48.55	$48.63	$48.63	55,950
2023-07-21	$49.83	$49.88	$49.37	$49.73	$49.73	149,545
2023-07-20	$48.77	$49.91	$48.62	$49.83	$49.83	77,337
2023-07-19	$47.08	$48.61	$47.08	$48.55	$48.55	157,521
2023-07-18	$46.94	$47.33	$46.56	$47.15	$47.15	44,637
2023-07-17	$46.30	$47.17	$46.12	$47.00	$47.00	113,047
2023-07-14	$46.48	$46.64	$45.47	$46.46	$46.46	81,392
2023-07-13	$46.51	$47.05	$46.22	$46.65	$46.65	58,552
2023-07-12	$47.05	$47.19	$46.21	$46.61	$46.61	61,191
2023-07-11	$46.10	$46.85	$45.84	$46.62	$46.62	85,668
2023-07-10	$44.99	$46.32	$44.99	$46.28	$46.28	86,297
2023-07-07	$44.44	$45.43	$44.44	$45.17	$45.17	112,569
2023-07-06	$43.94	$45.09	$43.52	$44.35	$44.35	110,227
2023-07-05	$43.86	$43.86	$43.33	$43.40	$43.40	53,024
2023-07-03	$43.35	$44.30	$43.30	$43.87	$43.87	49,694
2023-06-30	$44.81	$44.81	$43.55	$43.57	$43.57	61,652
2023-06-29	$43.92	$44.85	$43.92	$44.52	$44.52	96,724
2023-06-28	$43.83	$43.99	$43.11	$43.81	$43.81	92,522
2023-06-27	$43.68	$43.88	$43.17	$43.49	$43.49	83,915
2023-06-26	$43.70	$44.34	$43.27	$43.56	$43.56	77,836
2023-06-23	$43.64	$43.94	$43.15	$43.84	$43.84	140,022
2023-06-22	$45.01	$45.13	$44.15	$44.22	$44.22	82,589
2023-06-21	$44.51	$45.32	$44.38	$45.29	$45.29	65,923
2023-06-20	$44.06	$44.81	$43.84	$44.68	$44.68	63,685
2023-06-16	$45.34	$45.34	$44.01	$44.24	$44.24	250,868
2023-06-15	$44.65	$45.59	$43.99	$44.85	$44.85	116,492
2023-06-14	$45.59	$45.59	$44.58	$44.65	$44.65	142,173
2023-06-13	$46.26	$46.26	$45.07	$45.44	$45.44	120,331
2023-06-12	$45.75	$46.33	$45.68	$46.13	$46.13	151,541
2023-06-09	$45.50	$46.00	$44.85	$45.77	$45.77	108,888
2023-06-08	$45.55	$45.86	$45.19	$45.73	$45.73	86,718
2023-06-07	$43.99	$45.91	$43.99	$45.75	$45.75	151,931
2023-06-06	$42.62	$44.00	$42.50	$43.98	$43.98	92,084
2023-06-05	$43.19	$43.19	$42.17	$42.42	$42.42	99,800
2023-06-02	$42.17	$43.40	$41.94	$43.39	$43.39	116,858
2023-06-01	$41.14	$41.96	$40.79	$41.92	$41.92	181,031
2023-05-31	$40.96	$41.16	$40.29	$40.96	$40.96	137,702
2023-05-30	$40.80	$41.04	$40.24	$40.76	$40.76	124,531
2023-05-26	$41.09	$41.22	$40.58	$40.76	$40.76	81,414
2023-05-25	$41.16	$41.16	$40.59	$41.00	$41.00	215,995
2023-05-24	$42.00	$42.00	$40.89	$41.37	$41.37	144,201
2023-05-23	$42.20	$43.00	$41.46	$42.27	$42.27	136,978
2023-05-22	$41.88	$42.50	$41.53	$42.25	$42.25	115,360
2023-05-19	$42.12	$42.28	$41.40	$41.75	$41.75	155,644
2023-05-18	$41.16	$41.81	$40.78	$41.75	$41.75	184,947
2023-05-17	$41.37	$42.12	$40.86	$41.45	$41.45	196,284
2023-05-16	$42.00	$42.09	$40.35	$41.17	$41.17	1,202,415
2023-05-15	$48.29	$48.82	$48.29	$48.42	$48.42	36,130
2023-05-12	$48.24	$48.49	$47.66	$47.85	$47.85	19,509
2023-05-11	$48.21	$48.95	$47.94	$48.23	$48.23	36,056
2023-05-10	$50.00	$50.00	$48.25	$48.82	$48.82	53,037
2023-05-09	$48.70	$49.55	$48.38	$49.47	$49.47	51,639
2023-05-08	$48.81	$49.39	$47.88	$48.70	$48.70	55,446
2023-05-05	$48.32	$48.79	$47.66	$48.76	$48.76	78,140
2023-05-04	$50.85	$50.85	$44.50	$48.19	$48.19	137,287
2023-05-03	$53.00	$53.43	$52.31	$52.61	$52.61	53,718
2023-05-02	$52.18	$52.70	$51.51	$52.69	$52.69	42,531
2023-05-01	$50.09	$52.47	$50.09	$52.45	$52.45	42,973
2023-04-28	$50.19	$50.67	$49.95	$50.00	$50.00	43,775
2023-04-27	$50.13	$50.28	$49.84	$50.19	$50.19	44,292
2023-04-26	$50.44	$50.59	$49.69	$50.04	$50.04	53,122
2023-04-25	$51.37	$51.42	$50.63	$50.69	$50.69	28,071
2023-04-24	$51.77	$52.18	$51.53	$51.82	$51.82	14,768
2023-04-21	$52.74	$52.74	$51.71	$51.83	$51.83	34,488
2023-04-20	$52.01	$52.82	$52.01	$52.63	$52.63	30,444
2023-04-19	$52.44	$53.19	$52.34	$52.44	$52.44	42,787
2023-04-18	$52.00	$52.69	$51.75	$52.63	$52.63	73,259
2023-04-17	$52.06	$52.48	$50.70	$51.76	$51.76	89,203
2023-04-14	$53.29	$53.36	$51.75	$52.05	$52.05	34,523
2023-04-13	$52.99	$53.71	$52.88	$53.38	$53.38	30,004
2023-04-12	$53.56	$53.56	$52.58	$52.74	$52.74	40,218
2023-04-11	$53.43	$53.96	$52.79	$52.89	$52.89	34,724
2023-04-10	$52.08	$53.54	$52.08	$52.96	$52.96	49,865
2023-04-06	$52.62	$52.77	$52.06	$52.20	$52.20	39,069
2023-04-05	$53.29	$53.38	$52.25	$52.60	$52.60	38,703
2023-04-04	$54.72	$54.72	$53.19	$53.49	$53.49	21,603
2023-04-03	$54.70	$55.05	$53.97	$54.45	$54.45	56,787
2023-03-31	$54.02	$54.88	$53.96	$54.71	$54.71	75,231
2023-03-30	$54.00	$54.70	$53.27	$53.75	$53.75	49,120
2023-03-29	$53.80	$53.95	$53.21	$53.95	$53.95	37,129
2023-03-28	$53.18	$53.87	$52.93	$53.30	$53.30	37,596
2023-03-27	$53.13	$53.80	$52.77	$53.46	$53.46	32,963
2023-03-24	$51.33	$52.64	$51.18	$52.64	$52.64	43,288
2023-03-23	$52.68	$52.74	$51.50	$51.94	$51.94	50,986
2023-03-22	$53.46	$53.91	$52.21	$52.48	$52.48	48,815
2023-03-21	$52.01	$53.65	$51.95	$53.56	$53.56	58,487
2023-03-20	$50.49	$51.45	$50.27	$51.17	$51.17	67,039
2023-03-17	$51.83	$51.83	$49.93	$50.15	$50.15	180,474
2023-03-16	$50.87	$52.71	$50.68	$52.23	$52.23	61,116
2023-03-15	$52.42	$52.42	$50.42	$51.63	$51.63	72,826
2023-03-14	$53.52	$54.21	$52.82	$53.57	$53.57	40,811
2023-03-13	$52.39	$53.57	$51.91	$52.17	$52.17	58,113
2023-03-10	$53.59	$53.70	$52.40	$53.32	$53.32	72,064
2023-03-09	$56.00	$56.24	$53.83	$53.83	$53.83	40,257
2023-03-08	$55.70	$55.99	$54.93	$55.86	$55.86	45,330
2023-03-07	$54.75	$56.18	$54.75	$55.73	$55.73	45,439
2023-03-06	$55.83	$56.37	$54.32	$54.83	$54.83	82,146
2023-03-03	$55.99	$56.29	$55.48	$55.83	$55.83	45,332
2023-03-02	$55.27	$55.98	$54.81	$55.80	$55.80	23,162
2023-03-01	$53.90	$55.97	$53.90	$55.65	$55.65	48,247
2023-02-28	$54.11	$54.47	$53.58	$53.80	$53.80	73,092
2023-02-27	$55.71	$56.50	$53.95	$53.96	$53.96	56,022
2023-02-24	$54.32	$55.55	$54.32	$55.49	$55.49	47,233
2023-02-23	$55.13	$55.67	$54.24	$55.12	$55.12	41,015
2023-02-22	$55.17	$55.63	$53.95	$54.76	$54.76	45,209
2023-02-21	$53.41	$55.17	$52.75	$54.80	$54.80	65,783
2023-02-17	$54.71	$55.60	$53.51	$53.60	$53.60	81,735
2023-02-16	$56.01	$57.19	$53.25	$54.54	$54.54	149,625
2023-02-15	$57.42	$58.28	$56.61	$58.12	$58.12	40,129
2023-02-14	$57.20	$58.13	$56.79	$58.02	$58.02	28,973
2023-02-13	$56.48	$57.53	$56.38	$57.24	$57.24	46,272
2023-02-10	$56.05	$56.54	$55.96	$56.14	$56.14	42,475
2023-02-09	$56.74	$57.27	$55.67	$56.11	$56.11	75,593
2023-02-08	$56.01	$56.82	$56.01	$56.52	$56.52	25,594
2023-02-07	$55.63	$56.62	$55.28	$56.43	$56.43	34,333
2023-02-06	$56.23	$56.35	$55.61	$56.07	$56.07	35,305
2023-02-03	$57.49	$57.79	$56.19	$56.34	$56.34	55,101
2023-02-02	$56.54	$57.87	$55.71	$57.77	$57.77	51,394
2023-02-01	$57.49	$57.90	$56.27	$56.54	$56.54	44,310
2023-01-31	$55.85	$57.87	$55.38	$57.78	$57.78	47,991
2023-01-30	$56.24	$56.35	$55.61	$55.81	$55.81	26,208
2023-01-27	$55.40	$56.81	$55.10	$56.19	$56.19	43,804
2023-01-26	$55.19	$55.76	$54.68	$55.76	$55.76	26,919
2023-01-25	$53.97	$55.09	$53.51	$55.04	$55.04	36,686
2023-01-24	$54.89	$54.89	$53.81	$54.24	$54.24	65,942
2023-01-23	$54.35	$54.97	$54.16	$54.41	$54.41	45,526
2023-01-20	$54.55	$54.55	$53.50	$54.12	$54.12	87,217
2023-01-19	$54.50	$54.72	$53.90	$54.03	$54.03	42,824
2023-01-18	$56.61	$56.96	$54.53	$54.91	$54.91	40,208
2023-01-17	$57.82	$57.82	$55.94	$56.18	$56.18	60,067
2023-01-13	$55.91	$57.46	$55.91	$57.40	$57.40	29,942
2023-01-12	$56.39	$56.98	$55.51	$56.10	$56.10	50,295
2023-01-11	$54.21	$57.01	$54.21	$56.17	$56.17	69,112
2023-01-10	$52.14	$53.64	$52.14	$53.41	$53.41	32,040
2023-01-09	$53.07	$53.41	$51.97	$52.50	$52.50	43,914
2023-01-06	$50.78	$52.60	$50.78	$52.27	$52.27	43,957
2023-01-05	$48.98	$50.71	$48.98	$50.40	$50.40	24,067
2023-01-04	$50.00	$50.19	$48.93	$49.58	$49.58	52,552
2023-01-03	$50.02	$50.27	$48.68	$49.51	$49.51	43,394
2022-12-30	$49.62	$50.11	$49.14	$49.96	$49.96	19,002
2022-12-29	$48.96	$50.03	$48.96	$49.61	$49.61	19,174
2022-12-28	$49.49	$50.48	$48.63	$48.71	$48.71	21,237
2022-12-27	$48.74	$49.86	$48.63	$49.68	$49.68	29,354
2022-12-23	$48.32	$48.94	$48.21	$48.62	$48.62	15,711
2022-12-22	$48.80	$48.80	$47.09	$48.43	$48.43	47,592
2022-12-21	$48.10	$49.35	$48.10	$48.85	$48.85	25,954
2022-12-20	$47.53	$48.39	$47.16	$47.98	$47.98	17,939
2022-12-19	$48.30	$49.80	$47.43	$47.64	$47.64	33,527
2022-12-16	$47.44	$49.00	$47.20	$48.75	$48.75	93,711
2022-12-15	$49.01	$49.01	$47.76	$48.12	$48.12	36,385
2022-12-14	$49.87	$49.96	$48.95	$49.21	$49.21	38,569
2022-12-13	$51.50	$51.50	$49.77	$50.13	$50.13	61,008
2022-12-12	$48.69	$50.67	$48.68	$50.47	$50.47	62,837
2022-12-09	$47.35	$49.51	$46.37	$48.68	$48.68	58,534
2022-12-08	$48.60	$48.60	$47.00	$47.22	$47.22	76,408
2022-12-07	$47.95	$48.69	$47.67	$48.29	$48.29	46,667
2022-12-06	$48.68	$49.80	$47.35	$47.67	$47.67	111,061
2022-12-05	$51.14	$51.14	$48.10	$48.19	$48.19	55,902
2022-12-02	$50.62	$52.23	$50.46	$51.75	$51.75	27,146
2022-12-01	$50.21	$51.80	$49.56	$51.39	$51.39	29,931
2022-11-30	$48.84	$50.44	$48.41	$50.31	$50.31	42,291
2022-11-29	$49.27	$49.79	$49.08	$49.24	$49.24	18,773
2022-11-28	$50.70	$51.00	$49.61	$49.73	$49.73	28,369
2022-11-25	$51.55	$52.60	$51.12	$51.12	$51.12	9,961
2022-11-23	$51.77	$52.28	$51.13	$51.21	$51.21	24,138
2022-11-22	$51.83	$52.60	$51.25	$52.26	$52.26	27,400
2022-11-21	$50.93	$52.32	$50.93	$51.67	$51.67	22,009
2022-11-18	$51.65	$51.73	$50.56	$50.94	$50.94	31,908
2022-11-17	$50.14	$51.03	$49.71	$50.87	$50.87	21,650
2022-11-16	$50.90	$50.90	$50.15	$50.62	$50.62	23,797
2022-11-15	$50.55	$51.34	$50.01	$50.92	$50.92	60,066
2022-11-14	$51.03	$51.03	$50.13	$50.27	$50.27	22,247
2022-11-11	$52.73	$52.73	$50.66	$51.14	$51.14	30,972
2022-11-10	$51.94	$53.26	$51.67	$53.03	$53.03	55,179
2022-11-09	$50.04	$51.42	$49.59	$50.72	$50.72	58,893
2022-11-08	$47.33	$50.24	$45.83	$50.17	$50.17	77,941
2022-11-07	$48.80	$52.03	$48.76	$51.25	$51.25	69,770
2022-11-04	$46.91	$47.57	$45.88	$46.81	$46.81	48,827
2022-11-03	$45.82	$47.18	$45.62	$46.63	$46.63	24,487
2022-11-02	$47.29	$48.64	$46.24	$46.51	$46.51	38,864
2022-11-01	$47.91	$48.36	$46.57	$47.74	$47.74	30,675
2022-10-31	$47.30	$47.30	$45.84	$47.21	$47.21	62,252
2022-10-28	$47.63	$48.39	$47.18	$47.76	$47.76	59,943
2022-10-27	$46.50	$48.45	$46.41	$47.01	$47.01	34,260
2022-10-26	$46.51	$46.85	$45.91	$46.06	$46.06	23,493
2022-10-25	$45.56	$46.98	$45.56	$46.12	$46.12	42,325
2022-10-24	$45.43	$46.25	$45.43	$45.87	$45.87	11,127
2022-10-21	$44.02	$45.30	$44.02	$45.20	$45.20	55,554
2022-10-20	$44.04	$44.98	$43.47	$43.63	$43.63	18,279
2022-10-19	$43.52	$44.30	$43.33	$44.30	$44.30	21,479
2022-10-18	$43.00	$43.96	$42.47	$43.58	$43.58	37,436
2022-10-17	$42.06	$42.47	$41.45	$42.24	$42.24	33,218
2022-10-14	$42.10	$42.10	$40.78	$41.10	$41.10	39,666
2022-10-13	$40.00	$42.17	$39.55	$41.94	$41.94	29,722
2022-10-12	$41.26	$41.26	$40.34	$40.53	$40.53	28,305
2022-10-11	$41.64	$41.98	$41.15	$41.56	$41.56	24,756
2022-10-10	$41.77	$42.13	$41.59	$41.75	$41.75	33,350
2022-10-07	$42.02	$42.13	$41.23	$41.60	$41.60	24,673
2022-10-06	$42.45	$42.70	$42.03	$42.37	$42.37	15,222
2022-10-05	$42.54	$42.97	$42.36	$42.68	$42.68	17,290
2022-10-04	$42.26	$43.53	$42.26	$43.08	$43.08	51,436
2022-10-03	$40.18	$42.01	$40.11	$41.71	$41.71	37,862
2022-09-30	$39.93	$40.76	$39.63	$39.66	$39.66	36,515
2022-09-29	$40.57	$40.57	$39.43	$40.08	$40.08	36,016
2022-09-28	$40.09	$41.17	$38.97	$40.93	$40.93	38,878
2022-09-27	$40.55	$40.79	$39.91	$40.03	$40.03	50,946
2022-09-26	$39.98	$40.57	$39.75	$40.21	$40.21	39,070
2022-09-23	$40.04	$40.04	$38.89	$39.87	$39.87	32,420
2022-09-22	$41.19	$41.33	$40.25	$40.78	$40.78	32,186
2022-09-21	$42.24	$43.01	$41.59	$41.59	$41.59	24,753
2022-09-20	$42.00	$42.00	$41.07	$41.79	$41.79	22,938
2022-09-19	$41.91	$43.07	$41.90	$42.23	$42.23	36,515
2022-09-16	$43.45	$43.45	$41.63	$41.96	$41.96	86,156
2022-09-15	$43.72	$44.54	$43.38	$43.57	$43.57	30,271
2022-09-14	$43.22	$43.97	$42.77	$43.81	$43.81	22,729
2022-09-13	$44.20	$44.32	$43.10	$43.51	$43.51	44,596
2022-09-12	$44.86	$45.70	$44.75	$45.27	$45.27	27,682
2022-09-09	$44.39	$44.85	$43.66	$44.60	$44.60	35,686
2022-09-08	$43.13	$44.05	$43.13	$43.76	$43.76	29,665
2022-09-07	$42.76	$43.82	$42.52	$43.71	$43.71	38,541
2022-09-06	$43.50	$43.53	$42.22	$42.97	$42.97	37,466
2022-09-02	$44.08	$44.60	$43.05	$43.33	$43.33	36,769
2022-09-01	$43.68	$44.05	$43.35	$43.73	$43.73	48,849
2022-08-31	$44.26	$44.78	$43.71	$44.00	$44.00	38,987
2022-08-30	$44.90	$45.10	$43.49	$44.16	$44.16	39,550
2022-08-29	$45.13	$45.67	$44.57	$44.71	$44.71	30,972
2022-08-26	$47.29	$47.49	$45.44	$45.61	$45.61	34,538
2022-08-25	$46.72	$47.48	$45.95	$47.37	$47.37	26,676
2022-08-24	$46.28	$47.01	$45.86	$46.84	$46.84	51,725
2022-08-23	$46.25	$46.88	$45.56	$45.80	$45.80	32,428
2022-08-22	$46.54	$47.07	$46.15	$46.28	$46.28	38,267
2022-08-19	$48.15	$48.15	$46.46	$47.19	$47.19	63,739
2022-08-18	$48.53	$48.93	$48.25	$48.59	$48.59	39,368
2022-08-17	$48.93	$49.11	$48.54	$48.59	$48.59	36,393
2022-08-16	$49.53	$49.77	$49.18	$49.22	$49.22	45,289
2022-08-15	$49.30	$50.42	$49.30	$49.60	$49.60	48,223
2022-08-12	$47.90	$49.86	$47.53	$49.65	$49.65	42,602
2022-08-11	$48.76	$49.33	$47.80	$48.02	$48.02	27,297
2022-08-10	$47.83	$48.60	$47.72	$48.42	$48.42	46,816
2022-08-09	$46.99	$47.10	$46.38	$47.07	$47.07	23,832
2022-08-08	$45.66	$47.48	$45.66	$46.95	$46.95	49,356
2022-08-05	$46.45	$46.63	$45.20	$45.62	$45.62	37,002
2022-08-04	$47.78	$48.42	$46.84	$47.19	$47.19	40,217
2022-08-03	$48.64	$49.05	$47.68	$48.47	$48.47	39,466
2022-08-02	$48.03	$48.58	$47.36	$47.90	$47.90	33,788
2022-08-01	$47.20	$48.39	$46.75	$48.02	$48.02	48,632
2022-07-29	$46.48	$47.70	$45.53	$47.34	$47.34	41,624
2022-07-28	$45.24	$46.46	$44.98	$46.21	$46.21	22,710
2022-07-27	$44.77	$45.68	$44.21	$45.39	$45.39	42,823
2022-07-26	$43.86	$44.99	$43.61	$44.48	$44.48	39,092
2022-07-25	$43.39	$44.41	$43.39	$44.00	$44.00	35,115
2022-07-22	$44.21	$44.56	$43.12	$43.37	$43.37	34,980
2022-07-21	$44.00	$44.19	$43.30	$43.97	$43.97	38,387
2022-07-20	$43.83	$45.25	$43.83	$44.21	$44.21	32,908
2022-07-19	$42.75	$44.05	$42.75	$43.76	$43.76	32,582
2022-07-18	$43.24	$43.76	$42.46	$42.63	$42.63	31,216
2022-07-15	$42.27	$42.69	$41.44	$42.55	$42.55	28,085
2022-07-14	$41.32	$41.63	$40.69	$41.44	$41.44	22,969
2022-07-13	$42.08	$42.68	$42.04	$42.08	$42.08	15,184
2022-07-12	$41.72	$43.20	$41.72	$42.71	$42.71	23,219
2022-07-11	$42.50	$42.53	$41.61	$41.94	$41.94	38,538
2022-07-08	$42.89	$43.30	$42.23	$42.72	$42.72	21,892
2022-07-07	$42.23	$43.54	$42.23	$43.00	$43.00	40,182
2022-07-06	$42.45	$42.50	$41.67	$42.00	$42.00	46,012
2022-07-05	$43.10	$43.10	$41.49	$42.55	$42.55	38,383
2022-07-01	$43.02	$44.33	$42.82	$43.86	$43.86	40,198
2022-06-30	$41.08	$43.38	$41.08	$43.04	$43.04	72,055
2022-06-29	$42.66	$42.66	$40.32	$41.54	$41.54	47,926
2022-06-28	$43.85	$45.00	$42.28	$42.30	$42.30	34,125
2022-06-27	$44.19	$45.16	$43.27	$43.35	$43.35	86,913
2022-06-24	$42.52	$44.05	$42.52	$43.70	$43.70	387,396
2022-06-23	$42.35	$42.42	$41.28	$42.26	$42.26	122,174
2022-06-22	$42.63	$42.77	$41.87	$42.08	$42.08	43,239
2022-06-21	$43.46	$45.09	$43.16	$43.18	$43.18	48,407
2022-06-17	$42.99	$43.99	$41.65	$43.51	$43.51	184,977
2022-06-16	$44.76	$45.23	$42.08	$42.38	$42.38	52,976
2022-06-15	$44.90	$46.03	$44.33	$45.48	$45.48	47,159
2022-06-14	$45.83	$46.28	$43.60	$44.19	$44.19	77,634
2022-06-13	$45.85	$46.46	$44.85	$45.78	$45.78	108,015
2022-06-10	$46.62	$47.43	$46.15	$46.87	$46.87	73,104
2022-06-09	$46.26	$47.42	$46.01	$47.24	$47.24	39,382
2022-06-08	$46.40	$46.66	$45.80	$46.51	$46.51	40,198
2022-06-07	$44.64	$46.53	$44.64	$46.44	$46.44	36,889
2022-06-06	$45.95	$46.00	$44.94	$45.26	$45.26	22,633
2022-06-03	$45.90	$46.72	$45.58	$45.82	$45.82	27,498
2022-06-02	$46.22	$46.68	$45.91	$46.12	$46.12	25,426
2022-06-01	$45.99	$46.29	$45.48	$45.89	$45.89	35,851
2022-05-31	$44.11	$45.76	$43.78	$45.65	$45.65	119,025
2022-05-27	$43.34	$44.56	$43.34	$44.14	$44.14	35,957
2022-05-26	$42.61	$43.44	$42.61	$42.76	$42.76	24,411
2022-05-25	$42.02	$42.71	$41.65	$42.01	$42.01	24,162
2022-05-24	$41.76	$42.14	$40.69	$41.96	$41.96	27,126
2022-05-23	$41.66	$42.33	$41.34	$42.24	$42.24	32,538
2022-05-20	$42.79	$42.79	$40.00	$40.88	$40.88	45,927
2022-05-19	$43.94	$44.22	$41.96	$42.14	$42.14	60,516
2022-05-18	$45.73	$45.98	$43.70	$44.27	$44.27	36,956
2022-05-17	$44.78	$46.31	$44.78	$45.80	$45.80	57,193
2022-05-16	$46.00	$46.16	$44.25	$44.37	$44.37	40,577
2022-05-13	$46.11	$46.57	$45.74	$46.11	$46.11	33,207
2022-05-12	$46.00	$46.57	$45.03	$45.68	$45.68	52,578
2022-05-11	$46.84	$47.85	$45.58	$46.25	$46.25	37,850
2022-05-10	$46.94	$47.44	$45.58	$46.42	$46.42	52,769
2022-05-09	$49.34	$49.34	$46.42	$46.59	$46.59	52,656
2022-05-06	$50.91	$50.99	$49.14	$50.15	$50.15	38,043
2022-05-05	$52.14	$52.59	$50.31	$50.69	$50.69	47,691
2022-05-04	$53.91	$55.31	$51.53	$52.37	$52.37	75,817
2022-05-03	$51.00	$51.35	$49.77	$49.99	$49.99	54,498
2022-05-02	$51.30	$52.40	$49.94	$50.92	$50.92	49,052
2022-04-29	$53.07	$53.68	$50.81	$51.07	$51.07	52,429
2022-04-28	$53.39	$53.84	$52.44	$53.28	$53.28	30,940
2022-04-27	$52.40	$53.56	$52.34	$52.87	$52.87	28,050
2022-04-26	$52.97	$53.05	$52.49	$52.85	$52.85	47,866
2022-04-25	$55.45	$55.45	$52.56	$53.47	$53.47	63,801
2022-04-22	$56.73	$57.08	$55.53	$55.53	$55.53	34,113
2022-04-21	$57.42	$58.18	$57.03	$57.22	$57.22	35,642
2022-04-20	$56.85	$57.57	$56.85	$57.20	$57.20	38,807
2022-04-19	$55.52	$56.99	$55.52	$56.51	$56.51	28,527
2022-04-18	$55.45	$56.00	$55.30	$55.51	$55.51	44,296
2022-04-14	$54.78	$55.93	$54.38	$55.42	$55.42	28,496
2022-04-13	$54.20	$54.96	$53.95	$54.48	$54.48	43,877
2022-04-12	$53.32	$54.21	$53.32	$53.96	$53.96	19,391
2022-04-11	$52.09	$53.16	$51.83	$52.96	$52.96	37,940
2022-04-08	$52.35	$52.83	$52.05	$52.08	$52.08	27,729
2022-04-07	$52.06	$52.49	$51.68	$52.29	$52.29	27,703
2022-04-06	$52.09	$52.51	$51.38	$51.93	$51.93	27,940
2022-04-05	$53.52	$54.02	$52.23	$52.51	$52.51	32,283
2022-04-04	$53.54	$53.61	$52.23	$53.36	$53.36	35,318
2022-04-01	$52.38	$53.66	$52.25	$53.31	$53.31	27,755
2022-03-31	$52.45	$53.32	$52.15	$52.39	$52.39	28,877
2022-03-30	$53.31	$53.31	$52.50	$52.76	$52.76	33,825
2022-03-29	$52.81	$53.39	$52.48	$53.23	$53.23	38,835
2022-03-28	$53.52	$53.52	$52.08	$52.44	$52.44	16,347
2022-03-25	$53.78	$54.61	$53.43	$53.52	$53.52	19,341
2022-03-24	$52.84	$54.08	$52.34	$54.00	$54.00	18,377
2022-03-23	$53.11	$53.67	$52.75	$52.97	$52.97	22,914
2022-03-22	$51.92	$53.93	$51.92	$53.52	$53.52	35,641
2022-03-21	$51.50	$52.42	$51.30	$52.01	$52.01	43,573
2022-03-18	$51.50	$51.61	$50.67	$50.82	$50.82	197,707
2022-03-17	$51.25	$51.77	$51.25	$51.45	$51.45	35,259
2022-03-16	$52.00	$52.29	$50.96	$51.78	$51.78	41,103
2022-03-15	$50.64	$52.00	$50.46	$51.73	$51.73	31,142
2022-03-14	$51.09	$51.09	$50.08	$50.77	$50.77	22,468
2022-03-11	$51.02	$51.42	$50.52	$50.65	$50.65	18,184
2022-03-10	$50.55	$51.60	$50.22	$51.00	$51.00	17,828
2022-03-09	$51.89	$51.89	$50.65	$51.34	$51.34	27,112
2022-03-08	$52.35	$52.94	$51.02	$51.08	$51.08	49,938
2022-03-07	$50.57	$52.40	$50.57	$51.79	$51.79	55,489
2022-03-04	$49.85	$50.39	$49.16	$50.20	$50.20	40,150
2022-03-03	$51.28	$51.28	$49.68	$50.19	$50.19	37,314
2022-03-02	$49.89	$51.58	$49.66	$51.23	$51.23	37,444
2022-03-01	$50.79	$51.12	$49.17	$49.67	$49.67	54,979
2022-02-28	$49.13	$51.22	$49.13	$50.51	$50.51	34,006
2022-02-25	$48.68	$49.21	$48.19	$49.07	$49.07	16,923
2022-02-24	$43.09	$48.75	$43.09	$48.50	$48.50	34,462
2022-02-23	$47.00	$47.51	$46.22	$47.51	$47.51	38,979
2022-02-22	$45.65	$46.92	$45.44	$46.47	$46.47	33,530
2022-02-18	$45.60	$46.96	$45.60	$46.07	$46.07	24,637
2022-02-17	$45.61	$46.13	$45.13	$45.98	$45.98	22,618
2022-02-16	$45.31	$46.29	$45.07	$46.06	$46.06	24,692
2022-02-15	$45.50	$46.44	$45.12	$45.14	$45.14	60,237
2022-02-14	$44.12	$45.45	$44.12	$45.01	$45.01	77,268
2022-02-11	$43.71	$44.15	$43.34	$43.96	$43.96	41,373
2022-02-10	$43.06	$45.01	$42.97	$43.56	$43.56	46,101
2022-02-09	$43.97	$44.52	$43.40	$44.11	$44.11	51,743
2022-02-08	$43.06	$43.63	$42.97	$43.62	$43.62	33,248
2022-02-07	$43.24	$43.57	$42.74	$42.93	$42.93	31,124
2022-02-04	$42.25	$44.09	$41.92	$43.56	$43.56	51,972
2022-02-03	$42.42	$42.67	$41.81	$42.52	$42.52	35,341
2022-02-02	$43.60	$43.77	$42.52	$42.86	$42.86	40,263
2022-02-01	$43.45	$43.67	$42.66	$43.54	$43.54	31,833
2022-01-31	$42.63	$43.88	$42.12	$43.75	$43.75	57,732
2022-01-28	$41.56	$42.62	$40.82	$42.39	$42.39	21,851
2022-01-27	$43.69	$43.76	$41.83	$42.03	$42.03	24,818
2022-01-26	$44.51	$45.21	$42.48	$43.10	$43.10	21,714
2022-01-25	$43.76	$44.59	$42.59	$43.95	$43.95	39,407
2022-01-24	$42.25	$44.81	$42.25	$44.65	$44.65	28,161
2022-01-21	$43.25	$43.73	$42.51	$43.25	$43.25	48,101
2022-01-20	$43.66	$44.97	$43.09	$43.25	$43.25	15,042
2022-01-19	$44.58	$45.07	$43.62	$43.74	$43.74	16,144
2022-01-18	$44.92	$45.10	$43.99	$44.27	$44.27	20,762
2022-01-14	$44.87	$45.61	$44.84	$45.55	$45.55	26,392
2022-01-13	$46.03	$46.63	$45.68	$45.79	$45.79	10,333
2022-01-12	$46.22	$46.59	$45.50	$45.60	$45.60	31,709
2022-01-11	$46.37	$46.38	$45.30	$45.94	$45.94	17,507
2022-01-10	$46.49	$46.49	$45.62	$46.22	$46.22	13,764
2022-01-07	$47.22	$47.72	$46.90	$46.99	$46.99	12,590
2022-01-06	$47.91	$48.04	$47.28	$47.44	$47.44	18,133
2022-01-05	$49.11	$49.11	$47.29	$47.44	$47.44	21,114
2022-01-04	$48.29	$49.40	$48.29	$48.68	$48.68	15,046
2022-01-03	$47.44	$48.24	$47.02	$47.72	$47.72	46,428
2021-12-31	$45.87	$47.24	$45.87	$46.77	$46.77	27,882
2021-12-30	$46.95	$47.12	$45.88	$46.17	$46.17	30,577
2021-12-29	$47.49	$47.49	$46.54	$46.73	$46.73	19,647
2021-12-28	$46.40	$48.16	$46.40	$47.61	$47.61	55,590
2021-12-27	$45.91	$46.63	$45.46	$46.42	$46.42	28,869
2021-12-23	$45.12	$45.99	$44.64	$45.78	$45.78	20,369
2021-12-22	$43.68	$45.36	$43.66	$45.09	$45.09	25,821
2021-12-21	$43.26	$45.28	$43.26	$44.84	$44.84	27,781
2021-12-20	$44.49	$44.58	$41.72	$43.02	$43.02	71,619
2021-12-17	$44.27	$45.48	$43.50	$45.08	$45.08	142,212
2021-12-16	$45.43	$46.97	$44.18	$44.22	$44.22	44,466
2021-12-15	$43.89	$45.28	$43.50	$45.06	$45.06	45,226
2021-12-14	$44.36	$45.05	$43.42	$44.00	$44.00	34,857
2021-12-13	$45.50	$45.50	$43.92	$44.46	$44.46	46,088
2021-12-10	$46.73	$46.73	$45.60	$45.94	$45.94	19,869
2021-12-09	$46.30	$47.00	$46.15	$46.50	$46.50	32,561
2021-12-08	$46.26	$47.17	$46.26	$46.68	$46.68	27,049
2021-12-07	$46.34	$46.94	$45.75	$46.08	$46.08	23,636
2021-12-06	$44.78	$46.05	$44.42	$45.63	$45.63	27,421
2021-12-03	$44.33	$44.33	$43.44	$44.05	$44.05	28,523
2021-12-02	$42.72	$44.14	$42.72	$43.87	$43.87	21,225
2021-12-01	$43.73	$43.76	$42.31	$42.46	$42.46	55,653
2021-11-30	$43.63	$44.06	$42.20	$42.51	$42.51	50,943
2021-11-29	$44.60	$45.25	$43.84	$44.28	$44.28	53,410
2021-11-26	$45.38	$45.38	$42.36	$43.59	$43.59	34,935
2021-11-24	$46.16	$47.33	$46.16	$46.97	$46.97	26,415
2021-11-23	$46.62	$46.98	$46.01	$46.33	$46.33	42,918
2021-11-22	$46.27	$47.42	$46.21	$46.91	$46.91	58,526
2021-11-19	$46.35	$46.36	$45.60	$45.91	$45.91	37,043
2021-11-18	$48.05	$48.05	$46.40	$46.89	$46.89	50,273
2021-11-17	$48.80	$48.80	$47.44	$47.98	$47.98	21,101
2021-11-16	$50.51	$50.55	$48.45	$48.84	$48.84	28,177
2021-11-15	$51.40	$51.86	$50.05	$50.56	$50.56	50,015
2021-11-12	$51.98	$52.09	$50.80	$50.90	$50.90	17,405
2021-11-11	$52.06	$52.12	$51.26	$51.68	$51.68	26,071
2021-11-10	$51.55	$52.62	$51.55	$51.98	$51.98	41,153
2021-11-09	$51.77	$52.37	$51.59	$51.95	$51.95	38,076
2021-11-08	$54.03	$54.03	$51.76	$52.08	$52.08	32,168
2021-11-05	$52.60	$54.62	$52.60	$53.64	$53.64	49,189
2021-11-04	$51.30	$52.15	$51.10	$51.76	$51.76	26,429
2021-11-03	$50.30	$51.90	$50.30	$51.22	$51.22	51,853
2021-11-02	$49.61	$50.12	$49.29	$50.12	$50.12	23,743
2021-11-01	$48.21	$50.39	$48.21	$50.00	$50.00	25,572
2021-10-29	$47.34	$48.63	$47.15	$48.39	$48.39	37,647
2021-10-28	$47.30	$47.65	$46.80	$47.58	$47.58	23,966
2021-10-27	$48.80	$48.91	$46.57	$46.84	$46.84	27,326
2021-10-26	$46.75	$49.73	$46.75	$48.93	$48.93	44,215
2021-10-25	$48.25	$48.25	$46.05	$46.59	$46.59	97,164
2021-10-22	$48.70	$49.27	$47.85	$48.00	$48.00	57,176
2021-10-21	$49.04	$49.29	$48.32	$48.64	$48.64	27,831
2021-10-20	$48.93	$49.53	$48.22	$49.49	$49.49	17,974
2021-10-19	$48.33	$49.30	$48.15	$49.15	$49.15	21,344
2021-10-18	$49.26	$49.26	$47.72	$47.97	$47.97	40,893
2021-10-15	$50.64	$50.75	$49.28	$49.29	$49.29	33,528
2021-10-14	$49.92	$50.10	$49.44	$49.60	$49.60	29,064
2021-10-13	$48.00	$49.43	$48.00	$49.33	$49.33	16,582
2021-10-12	$50.03	$50.35	$49.13	$49.74	$49.74	19,190
2021-10-11	$51.02	$51.62	$49.89	$49.89	$49.89	18,059
2021-10-08	$50.92	$51.64	$50.60	$51.22	$51.22	30,767
2021-10-07	$51.03	$51.59	$50.29	$50.65	$50.65	25,435
2021-10-06	$50.12	$50.43	$49.00	$50.42	$50.42	17,444
2021-10-05	$51.32	$51.81	$50.54	$50.54	$50.54	15,060
2021-10-04	$51.35	$52.10	$50.47	$51.06	$51.06	15,181
2021-10-01	$50.47	$52.26	$50.00	$51.33	$51.33	42,907
2021-09-30	$51.29	$51.66	$50.14	$50.35	$50.35	19,083
2021-09-29	$50.40	$51.27	$50.07	$50.80	$50.80	21,150
2021-09-28	$51.67	$51.67	$50.08	$50.27	$50.27	23,066
2021-09-27	$50.84	$52.61	$50.84	$51.86	$51.86	25,665
2021-09-24	$50.00	$51.21	$50.00	$50.86	$50.86	26,327
2021-09-23	$50.14	$51.06	$49.73	$50.22	$50.22	21,865
2021-09-22	$49.47	$50.42	$49.01	$49.62	$49.62	27,173
2021-09-21	$50.01	$50.01	$48.33	$48.99	$48.99	22,069
2021-09-20	$49.78	$50.94	$49.16	$49.87	$49.87	40,932
2021-09-17	$49.21	$52.21	$49.17	$51.22	$51.22	210,801
2021-09-16	$50.67	$50.67	$48.90	$49.27	$49.27	29,062
2021-09-15	$51.52	$51.60	$50.16	$50.48	$50.48	30,642
2021-09-14	$51.94	$51.94	$51.11	$51.23	$51.23	55,028
2021-09-13	$50.99	$51.84	$50.18	$51.75	$51.75	41,924
2021-09-10	$51.07	$51.19	$50.36	$50.77	$50.77	61,574
2021-09-09	$50.64	$51.33	$50.64	$50.71	$50.71	36,562
2021-09-08	$50.69	$51.45	$50.67	$50.91	$50.91	35,755
2021-09-07	$50.59	$51.62	$50.37	$51.06	$51.06	37,533
2021-09-03	$52.16	$52.20	$50.76	$50.86	$50.86	34,457
2021-09-02	$52.51	$53.00	$51.75	$52.35	$52.35	37,341
2021-09-01	$52.95	$53.31	$52.07	$52.57	$52.57	27,725
2021-08-31	$52.79	$53.02	$52.09	$52.70	$52.70	43,305
2021-08-30	$53.72	$53.93	$52.75	$52.86	$52.86	38,167
2021-08-27	$51.84	$53.69	$51.84	$53.27	$53.27	30,730
2021-08-26	$51.16	$52.18	$51.16	$51.57	$51.57	34,798
2021-08-25	$51.43	$52.32	$51.05	$51.47	$51.47	60,974
2021-08-24	$51.98	$52.25	$51.25	$51.66	$51.66	55,195
2021-08-23	$51.93	$52.28	$51.50	$51.71	$51.71	15,381
2021-08-20	$50.35	$52.43	$50.35	$51.50	$51.50	50,951
2021-08-19	$52.17	$52.65	$50.12	$50.57	$50.57	32,332
2021-08-18	$52.75	$54.28	$52.20	$53.10	$53.10	36,096
2021-08-17	$53.01	$53.42	$52.20	$53.13	$53.13	29,639
2021-08-16	$53.36	$54.30	$53.04	$53.84	$53.84	29,749
2021-08-13	$56.44	$56.50	$53.05	$54.10	$54.10	34,940
2021-08-12	$55.37	$55.99	$54.61	$55.39	$55.39	35,102
2021-08-11	$54.54	$56.01	$54.15	$55.80	$55.80	28,758
2021-08-10	$53.12	$54.82	$53.08	$54.52	$54.52	29,197
2021-08-09	$53.41	$54.02	$53.23	$53.36	$53.36	20,843
2021-08-06	$53.84	$54.30	$53.00	$53.78	$53.78	24,331
2021-08-05	$52.41	$53.60	$52.41	$52.96	$52.96	24,225
2021-08-04	$53.24	$53.63	$51.88	$52.56	$52.56	35,991
2021-08-03	$54.59	$55.01	$53.14	$54.03	$54.03	54,446
2021-08-02	$54.00	$56.19	$54.00	$54.66	$54.66	32,214
2021-07-30	$53.98	$54.92	$53.70	$53.95	$53.95	19,163
2021-07-29	$54.73	$54.87	$54.25	$54.43	$54.43	27,773
2021-07-28	$53.70	$53.92	$52.66	$53.89	$53.89	22,945
2021-07-27	$53.08	$54.14	$52.41	$53.08	$53.08	37,600
2021-07-26	$53.78	$54.36	$53.21	$53.92	$53.92	27,923
2021-07-23	$53.49	$53.75	$52.69	$53.63	$53.63	25,816
2021-07-22	$53.86	$53.86	$52.34	$53.19	$53.19	30,925
2021-07-21	$54.47	$55.57	$54.05	$54.30	$54.30	23,771
2021-07-20	$51.42	$55.05	$51.42	$53.86	$53.86	55,323
2021-07-19	$50.84	$51.98	$50.24	$50.84	$50.84	44,855
2021-07-16	$52.67	$53.56	$52.07	$52.14	$52.14	39,121
2021-07-15	$52.10	$52.85	$51.52	$51.93	$51.93	15,286
2021-07-14	$53.84	$54.10	$52.37	$52.71	$52.71	22,844
2021-07-13	$53.99	$54.24	$52.69	$53.14	$53.14	27,052
2021-07-12	$53.61	$54.84	$53.20	$54.50	$54.50	30,243
2021-07-09	$53.17	$53.89	$52.90	$53.66	$53.66	23,640
2021-07-08	$51.75	$52.85	$51.58	$52.08	$52.08	36,992
2021-07-07	$53.83	$54.27	$52.67	$53.16	$53.16	21,704
2021-07-06	$54.77	$55.01	$53.44	$53.59	$53.59	35,845
2021-07-02	$55.35	$55.35	$54.42	$54.56	$54.56	34,943
2021-07-01	$54.84	$55.52	$54.48	$55.24	$55.24	34,063
2021-06-30	$53.27	$54.92	$53.27	$54.56	$54.56	32,356
2021-06-29	$54.37	$54.62	$53.48	$53.75	$53.75	42,719
2021-06-28	$53.94	$53.94	$52.86	$53.74	$53.74	37,452
2021-06-25	$55.00	$55.23	$53.86	$53.86	$53.86	117,780
2021-06-24	$53.30	$54.86	$53.10	$54.74	$54.74	26,772
2021-06-23	$54.13	$54.48	$53.27	$53.90	$53.90	29,792
2021-06-22	$54.24	$54.24	$52.76	$53.95	$53.95	19,214
2021-06-21	$53.39	$54.55	$53.39	$54.39	$54.39	44,386
2021-06-18	$54.30	$54.30	$52.51	$52.61	$52.61	163,999
2021-06-17	$55.84	$56.63	$54.91	$55.03	$55.03	48,794
2021-06-16	$57.11	$57.98	$55.09	$55.71	$55.71	57,480
2021-06-15	$57.57	$58.08	$56.66	$57.07	$57.07	35,610
2021-06-14	$56.70	$57.86	$56.56	$57.32	$57.32	44,605
2021-06-11	$55.52	$56.63	$55.36	$56.35	$56.35	39,615
2021-06-10	$55.83	$56.18	$54.77	$55.35	$55.35	47,923
2021-06-09	$55.53	$55.53	$54.59	$55.39	$55.39	50,095
2021-06-08	$55.70	$57.00	$55.70	$56.57	$56.57	41,931
2021-06-07	$54.41	$55.99	$54.31	$55.33	$55.33	39,815
2021-06-04	$53.00	$54.34	$52.68	$54.06	$54.06	35,858
2021-06-03	$52.79	$53.62	$52.08	$52.82	$52.82	30,939
2021-06-02	$54.51	$54.99	$53.56	$53.95	$53.95	29,845
2021-06-01	$54.68	$56.07	$54.16	$54.43	$54.43	57,694
2021-05-28	$53.22	$53.86	$51.90	$53.77	$53.77	86,703
2021-05-27	$53.47	$53.77	$52.51	$52.52	$52.52	55,480
2021-05-26	$50.75	$52.67	$50.39	$52.32	$52.32	165,875
2021-05-25	$51.43	$52.38	$50.04	$50.21	$50.21	64,642
2021-05-24	$52.03	$52.03	$50.86	$51.53	$51.53	29,560
2021-05-21	$53.13	$53.72	$51.65	$52.09	$52.09	39,790
2021-05-20	$52.50	$52.94	$51.62	$52.15	$52.15	32,125
2021-05-19	$52.67	$53.81	$51.55	$52.44	$52.44	32,270
2021-05-18	$54.60	$55.15	$53.46	$53.51	$53.51	44,407
2021-05-17	$55.74	$55.90	$54.44	$54.76	$54.76	27,228
2021-05-14	$55.50	$56.77	$55.43	$56.28	$56.28	35,216
2021-05-13	$53.40	$55.61	$53.40	$54.50	$54.50	32,112
2021-05-12	$55.02	$56.21	$52.69	$53.16	$53.16	53,461
2021-05-11	$55.52	$56.20	$53.45	$55.45	$55.45	51,531
2021-05-10	$57.91	$57.93	$55.81	$56.58	$56.58	111,403
2021-05-07	$57.16	$58.65	$57.16	$58.00	$58.00	45,063
2021-05-06	$57.40	$57.93	$56.30	$57.03	$57.03	37,193
2021-05-05	$56.61	$58.35	$56.61	$57.50	$57.50	45,325
2021-05-04	$58.50	$60.90	$57.49	$58.08	$58.08	31,751
2021-05-03	$59.36	$60.52	$57.53	$59.75	$59.75	30,571
2021-04-30	$58.60	$60.64	$58.10	$58.93	$58.93	48,509
2021-04-29	$58.93	$59.52	$57.28	$59.13	$59.13	63,724
2021-04-28	$57.75	$59.41	$56.94	$58.00	$58.00	33,501
2021-04-27	$59.29	$59.29	$57.92	$58.00	$58.00	35,425
2021-04-26	$58.17	$59.97	$58.17	$59.06	$59.06	31,816
2021-04-23	$57.72	$58.78	$56.50	$57.88	$57.88	47,677
2021-04-22	$59.12	$61.18	$57.80	$58.00	$58.00	72,134
2021-04-21	$58.69	$59.46	$58.31	$58.82	$58.82	45,787
2021-04-20	$60.40	$61.20	$57.80	$58.84	$58.84	39,694
2021-04-19	$61.71	$62.35	$59.95	$60.95	$60.95	32,756
2021-04-16	$63.01	$63.01	$61.20	$62.27	$62.27	29,455
2021-04-15	$63.33	$63.33	$61.09	$62.15	$62.15	25,221
2021-04-14	$62.98	$65.40	$62.14	$62.49	$62.49	29,193
2021-04-13	$63.29	$64.16	$61.90	$62.79	$62.79	21,287
2021-04-12	$64.04	$64.27	$62.63	$63.69	$63.69	36,776
2021-04-09	$64.10	$64.67	$62.99	$64.03	$64.03	25,537
2021-04-08	$64.00	$64.30	$62.80	$64.04	$64.04	34,454
2021-04-07	$64.25	$64.25	$62.36	$63.46	$63.46	54,487
2021-04-06	$63.96	$65.37	$63.57	$63.77	$63.77	56,130
2021-04-05	$63.07	$64.59	$62.38	$64.43	$64.43	70,818
2021-04-01	$60.73	$62.47	$60.15	$62.25	$62.25	76,038
2021-03-31	$56.92	$60.20	$56.92	$60.00	$60.00	108,969
2021-03-30	$54.85	$56.77	$54.23	$56.23	$56.23	41,831
2021-03-29	$56.41	$56.60	$54.06	$55.05	$55.05	61,530
2021-03-26	$57.30	$57.66	$55.17	$56.35	$56.35	45,013
2021-03-25	$53.41	$57.13	$53.15	$56.84	$56.84	55,807
2021-03-24	$54.33	$58.69	$54.07	$54.07	$54.07	72,141
2021-03-23	$55.50	$56.57	$52.65	$53.24	$53.24	55,606
2021-03-22	$58.70	$59.13	$56.03	$56.54	$56.54	32,439
2021-03-19	$58.96	$59.80	$57.45	$58.24	$58.24	124,141
2021-03-18	$59.41	$61.14	$58.19	$58.71	$58.71	55,839
2021-03-17	$57.82	$59.75	$57.68	$59.67	$59.67	65,003
2021-03-16	$60.62	$61.34	$57.58	$58.01	$58.01	47,376
2021-03-15	$62.63	$63.41	$59.58	$60.31	$60.31	66,530
2021-03-12	$61.22	$62.57	$60.17	$62.57	$62.57	77,804
2021-03-11	$58.78	$61.23	$58.26	$61.15	$61.15	56,887
2021-03-10	$55.62	$59.36	$55.62	$57.94	$57.94	48,633
2021-03-09	$55.67	$56.27	$54.56	$54.98	$54.98	50,869
2021-03-08	$57.58	$58.00	$53.67	$55.24	$55.24	41,961
2021-03-05	$55.54	$57.39	$52.44	$57.00	$57.00	70,332
2021-03-04	$56.75	$57.92	$53.31	$54.17	$54.17	64,250
2021-03-03	$56.66	$58.72	$56.33	$56.96	$56.96	46,062
2021-03-02	$57.41	$57.91	$56.63	$56.93	$56.93	29,244
2021-03-01	$56.77	$58.99	$56.77	$58.01	$58.01	64,430
2021-02-26	$56.09	$58.00	$54.40	$54.40	$54.40	70,341
2021-02-25	$57.85	$58.02	$56.02	$56.02	$56.02	60,457
2021-02-24	$57.03	$59.00	$56.00	$58.11	$58.11	36,043
2021-02-23	$56.00	$57.93	$55.88	$56.46	$56.46	59,809
2021-02-22	$54.59	$56.71	$54.59	$55.90	$55.90	35,891
2021-02-19	$54.47	$55.32	$53.08	$55.16	$55.16	85,946
2021-02-18	$54.70	$55.44	$54.15	$54.53	$54.53	42,254
2021-02-17	$55.30	$55.76	$54.85	$55.51	$55.51	32,916
2021-02-16	$55.52	$56.32	$55.07	$56.06	$56.06	45,512
2021-02-12	$56.59	$56.73	$54.12	$55.61	$55.61	43,037
2021-02-11	$56.39	$57.17	$55.01	$56.12	$56.12	33,390
2021-02-10	$56.46	$57.87	$55.60	$56.52	$56.52	14,158
2021-02-09	$57.05	$58.05	$56.64	$57.14	$57.14	27,152
2021-02-08	$54.97	$56.96	$54.50	$56.64	$56.64	31,236
2021-02-05	$55.29	$55.29	$53.77	$54.34	$54.34	25,418
2021-02-04	$54.30	$55.23	$54.03	$54.86	$54.86	18,834
2021-02-03	$52.87	$54.97	$52.60	$54.36	$54.36	32,793
2021-02-02	$51.48	$53.34	$50.59	$53.00	$53.00	54,932
2021-02-01	$49.43	$51.13	$48.70	$50.58	$50.58	42,667
2021-01-29	$50.90	$52.13	$49.31	$49.34	$49.34	52,115
2021-01-28	$50.13	$52.76	$49.80	$51.24	$51.24	48,942
2021-01-27	$52.64	$52.96	$48.90	$49.84	$49.84	77,070
2021-01-26	$56.87	$58.00	$53.11	$54.00	$54.00	45,641
2021-01-25	$56.57	$58.44	$55.12	$56.19	$56.19	57,478
2021-01-22	$56.22	$56.94	$55.57	$56.80	$56.80	48,022
2021-01-21	$56.10	$57.81	$56.10	$56.99	$56.99	51,712
2021-01-20	$55.81	$57.30	$55.20	$56.34	$56.34	30,648
2021-01-19	$55.81	$57.45	$54.76	$55.60	$55.60	51,976
2021-01-15	$55.97	$56.71	$54.72	$55.14	$55.14	26,056
2021-01-14	$56.31	$57.91	$56.31	$56.83	$56.83	24,095
2021-01-13	$56.82	$57.16	$55.72	$55.85	$55.85	22,326
2021-01-12	$56.62	$57.44	$55.11	$57.04	$57.04	36,851
2021-01-11	$59.00	$59.00	$54.94	$56.35	$56.35	31,866
2021-01-08	$56.02	$56.25	$53.03	$54.52	$54.52	29,123
2021-01-07	$56.62	$56.68	$55.34	$55.45	$55.45	37,096
2021-01-06	$53.83	$58.27	$53.83	$56.61	$56.61	43,869
2021-01-05	$52.11	$54.03	$52.11	$53.06	$53.06	49,738
2021-01-04	$54.02	$54.02	$51.49	$52.08	$52.08	64,798
2020-12-31	$54.52	$54.84	$53.62	$53.70	$53.70	25,775
2020-12-30	$53.87	$55.56	$53.87	$54.32	$54.32	31,230
2020-12-29	$55.12	$55.12	$52.62	$53.85	$53.85	38,247
2020-12-28	$54.00	$55.72	$52.44	$54.79	$54.79	40,638
2020-12-24	$53.46	$53.66	$52.86	$53.44	$53.44	20,710
2020-12-23	$52.25	$53.89	$51.32	$53.24	$53.24	40,711
2020-12-22	$50.63	$52.17	$50.47	$51.64	$51.64	54,302
2020-12-21	$51.55	$51.55	$50.18	$50.74	$50.74	35,016
2020-12-18	$52.05	$54.02	$52.05	$52.60	$52.60	212,598
2020-12-17	$52.52	$52.95	$50.90	$52.23	$52.23	85,891
2020-12-16	$53.87	$53.87	$52.10	$52.10	$52.10	55,839
2020-12-15	$52.24	$54.37	$51.70	$53.57	$53.57	68,268
2020-12-14	$52.90	$52.90	$51.41	$52.12	$52.12	53,692
2020-12-11	$52.00	$53.48	$50.81	$52.35	$52.35	35,129
2020-12-10	$53.13	$53.45	$51.86	$52.37	$52.37	87,690
2020-12-09	$55.51	$56.00	$53.10	$53.83	$53.83	65,939
2020-12-08	$53.95	$55.60	$53.24	$55.18	$55.18	98,158
2020-12-07	$54.57	$54.76	$53.50	$54.50	$54.50	82,792
2020-12-04	$52.75	$54.04	$52.42	$53.99	$53.99	33,703
2020-12-03	$51.21	$52.49	$51.14	$52.15	$52.15	46,918
2020-12-02	$49.83	$51.50	$49.30	$51.04	$51.04	46,528
2020-12-01	$50.54	$51.10	$50.01	$50.18	$50.18	54,915
2020-11-30	$48.91	$51.02	$48.20	$49.72	$49.72	122,356
2020-11-27	$48.74	$49.32	$48.32	$49.01	$49.01	36,219
2020-11-25	$48.27	$49.25	$47.27	$48.96	$48.96	59,959
2020-11-24	$47.48	$49.19	$47.19	$48.74	$48.74	84,497
2020-11-23	$44.80	$46.53	$44.77	$46.53	$46.53	49,607
2020-11-20	$43.28	$44.55	$43.28	$44.49	$44.49	57,735
2020-11-19	$42.84	$44.00	$42.34	$43.76	$43.76	48,452
2020-11-18	$42.46	$44.28	$42.46	$42.93	$42.93	69,260
2020-11-17	$41.64	$42.50	$41.35	$42.00	$42.00	37,080
2020-11-16	$42.64	$42.95	$41.46	$42.01	$42.01	62,613
2020-11-13	$40.63	$41.66	$40.63	$41.27	$41.27	31,749
2020-11-12	$41.30	$41.87	$39.71	$40.20	$40.20	78,565
2020-11-11	$43.37	$43.37	$40.45	$42.06	$42.06	64,506
2020-11-10	$39.96	$43.70	$39.39	$43.36	$43.36	64,201
2020-11-09	$39.45	$41.04	$38.80	$39.33	$39.33	96,263
2020-11-06	$36.34	$37.76	$36.19	$37.11	$37.11	43,890
2020-11-05	$35.50	$36.97	$35.50	$36.19	$36.19	29,052
2020-11-04	$35.51	$36.33	$34.66	$35.15	$35.15	25,703
2020-11-03	$34.96	$36.24	$34.33	$36.05	$36.05	57,569
2020-11-02	$33.54	$34.27	$33.29	$34.18	$34.18	42,814
2020-10-30	$32.33	$33.10	$32.22	$32.90	$32.90	50,445
2020-10-29	$32.55	$33.88	$32.11	$32.66	$32.66	68,183
2020-10-28	$32.84	$33.63	$31.36	$31.64	$31.64	30,561
2020-10-27	$34.07	$34.07	$33.02	$33.20	$33.20	28,428
2020-10-26	$34.21	$34.54	$33.23	$34.23	$34.23	24,598
2020-10-23	$34.93	$34.93	$34.28	$34.68	$34.68	37,142
2020-10-22	$33.92	$35.06	$33.76	$34.75	$34.75	34,477
2020-10-21	$34.13	$34.29	$33.64	$33.85	$33.85	22,651
2020-10-20	$35.22	$35.22	$34.14	$34.20	$34.20	26,580
2020-10-19	$35.41	$35.85	$34.70	$34.77	$34.77	25,401
2020-10-16	$34.97	$35.57	$34.74	$35.35	$35.35	30,608
2020-10-15	$34.26	$35.10	$33.78	$34.97	$34.97	28,813
2020-10-14	$34.87	$35.50	$34.60	$34.66	$34.66	24,624
2020-10-13	$35.64	$36.12	$34.75	$34.82	$34.82	18,726
2020-10-12	$35.56	$36.38	$35.28	$36.10	$36.10	34,881
2020-10-09	$35.57	$35.80	$35.09	$35.56	$35.56	33,362
2020-10-08	$34.81	$35.59	$34.36	$35.23	$35.23	34,931
2020-10-07	$34.78	$35.26	$34.06	$34.34	$34.34	56,399
2020-10-06	$34.55	$35.91	$33.91	$34.20	$34.20	93,913
2020-10-05	$34.34	$34.98	$34.00	$34.02	$34.02	60,787
2020-10-02	$33.11	$34.65	$32.79	$34.13	$34.13	45,234
2020-10-01	$33.14	$34.04	$32.89	$33.89	$33.89	93,731
2020-09-30	$32.68	$33.33	$32.64	$32.92	$32.92	76,170
2020-09-29	$33.93	$33.93	$32.40	$32.64	$32.64	44,122
2020-09-28	$33.73	$34.42	$33.73	$33.98	$33.98	61,265
2020-09-25	$31.86	$33.30	$31.86	$33.14	$33.14	61,735
2020-09-24	$32.12	$32.49	$30.76	$32.06	$32.06	98,574
2020-09-23	$34.00	$34.56	$31.74	$32.05	$32.05	51,581
2020-09-22	$34.00	$34.34	$32.80	$33.96	$33.96	91,734
2020-09-21	$35.92	$35.94	$33.73	$33.94	$33.94	65,510
2020-09-18	$36.25	$37.07	$35.64	$37.07	$37.07	187,609
2020-09-17	$35.53	$36.35	$35.40	$36.05	$36.05	40,762
2020-09-16	$35.61	$36.87	$35.22	$36.11	$36.11	49,177
2020-09-15	$36.17	$36.49	$35.29	$35.33	$35.33	51,580
2020-09-14	$35.79	$35.95	$34.69	$35.90	$35.90	48,052
2020-09-11	$35.09	$35.77	$34.72	$35.55	$35.55	44,823
2020-09-10	$36.37	$36.82	$34.92	$35.06	$35.06	56,678
2020-09-09	$36.40	$36.52	$34.61	$36.36	$36.36	114,992
2020-09-08	$37.04	$37.11	$36.02	$36.02	$36.02	45,503
2020-09-04	$38.56	$38.88	$36.63	$37.39	$37.39	56,035
2020-09-03	$38.18	$38.91	$37.33	$37.67	$37.67	61,894
2020-09-02	$37.67	$38.58	$37.67	$38.36	$38.36	44,700
2020-09-01	$37.12	$38.16	$36.78	$37.89	$37.89	73,764
2020-08-31	$38.30	$38.30	$37.25	$37.37	$37.37	58,726
2020-08-28	$38.49	$38.66	$38.05	$38.33	$38.33	35,642
2020-08-27	$37.99	$38.94	$37.81	$38.08	$38.08	53,350
2020-08-26	$38.85	$38.85	$37.42	$37.67	$37.67	42,844
2020-08-25	$39.31	$39.36	$38.20	$39.00	$39.00	70,417
2020-08-24	$38.56	$39.02	$37.95	$38.96	$38.96	71,852
2020-08-21	$38.39	$38.74	$37.41	$38.18	$38.18	94,301
2020-08-20	$38.82	$39.01	$38.23	$38.72	$38.72	37,616
2020-08-19	$39.53	$39.87	$39.28	$39.48	$39.48	38,839
2020-08-18	$40.32	$40.32	$38.90	$39.42	$39.42	49,713
2020-08-17	$41.09	$41.09	$39.68	$40.21	$40.21	57,208
2020-08-14	$40.78	$41.25	$40.41	$41.06	$41.06	71,364
2020-08-13	$42.00	$42.12	$40.92	$41.21	$41.21	60,135
2020-08-12	$41.79	$42.38	$41.51	$42.00	$42.00	86,481
2020-08-11	$42.27	$42.62	$41.44	$41.74	$41.74	87,491
2020-08-10	$40.46	$41.85	$40.03	$41.45	$41.45	127,370
2020-08-07	$38.10	$40.27	$38.10	$40.12	$40.12	79,599
2020-08-06	$38.74	$38.91	$38.08	$38.40	$38.40	61,135
2020-08-05	$36.75	$38.92	$36.36	$38.75	$38.75	113,716
2020-08-04	$36.00	$36.97	$35.84	$36.12	$36.12	96,689
2020-08-03	$36.23	$36.60	$35.21	$36.19	$36.19	111,530
2020-07-31	$35.70	$37.73	$34.95	$35.95	$35.95	113,966
2020-07-30	$33.70	$34.47	$33.45	$34.25	$34.25	66,987
2020-07-29	$33.68	$34.55	$33.68	$34.41	$34.41	50,511
2020-07-28	$33.42	$34.64	$33.42	$33.70	$33.70	57,300
2020-07-27	$34.04	$34.33	$33.09	$33.70	$33.70	65,584
2020-07-24	$35.04	$35.04	$33.70	$33.74	$33.74	55,845
2020-07-23	$35.02	$35.46	$34.31	$35.04	$35.04	50,379
2020-07-22	$33.62	$35.32	$33.62	$35.02	$35.02	65,175
2020-07-21	$33.60	$34.60	$33.32	$34.01	$34.01	51,038
2020-07-20	$33.75	$33.75	$32.06	$32.97	$32.97	51,377
2020-07-17	$33.76	$34.86	$33.59	$33.98	$33.98	111,500
2020-07-16	$33.36	$34.17	$33.05	$33.77	$33.77	90,100
2020-07-15	$33.73	$34.19	$33.22	$33.65	$33.65	81,400
2020-07-14	$31.90	$32.58	$31.55	$32.45	$32.45	60,900
2020-07-13	$32.74	$32.89	$31.57	$31.87	$31.87	59,600
2020-07-10	$30.85	$32.57	$30.85	$32.34	$32.34	51,600
2020-07-09	$32.82	$32.82	$30.45	$31.00	$31.00	61,600
2020-07-08	$32.66	$32.94	$31.77	$32.93	$32.93	58,300
2020-07-07	$33.57	$33.60	$32.66	$32.67	$32.67	51,400
2020-07-06	$35.09	$35.09	$33.33	$34.16	$34.16	44,100
2020-07-02	$34.67	$35.48	$33.69	$34.01	$34.01	64,700
2020-07-01	$35.00	$35.61	$33.25	$33.72	$33.72	65,400
2020-06-30	$34.89	$35.24	$34.01	$34.87	$34.87	71,300
2020-06-29	$33.30	$35.39	$32.97	$35.39	$35.39	72,600
2020-06-26	$32.87	$32.87	$31.66	$32.63	$32.63	140,688
2020-06-25	$31.89	$33.48	$31.75	$33.24	$33.24	74,031
2020-06-24	$33.59	$33.65	$31.29	$32.27	$32.27	79,781
2020-06-23	$34.36	$34.36	$33.79	$34.19	$34.19	65,386
2020-06-22	$33.60	$34.18	$32.79	$34.06	$34.06	53,627
2020-06-19	$35.77	$35.97	$33.85	$33.94	$33.94	139,068
2020-06-18	$35.00	$36.07	$34.60	$35.13	$35.13	63,898
2020-06-17	$36.61	$36.61	$35.33	$35.59	$35.59	59,934
2020-06-16	$38.52	$38.68	$36.60	$36.85	$36.85	67,298
2020-06-15	$34.68	$36.79	$34.19	$36.40	$36.40	74,385
2020-06-12	$35.98	$37.00	$34.92	$36.30	$36.30	72,061
2020-06-11	$37.26	$37.26	$33.79	$33.83	$33.83	105,904
2020-06-10	$40.24	$40.24	$37.80	$38.66	$38.66	99,476
2020-06-09	$40.95	$41.43	$39.86	$40.71	$40.71	103,892
2020-06-08	$40.79	$42.49	$40.36	$42.22	$42.22	119,546
2020-06-05	$39.43	$41.05	$38.90	$39.86	$39.86	141,262
2020-06-04	$35.02	$38.31	$34.52	$37.85	$37.85	162,031
2020-06-03	$33.12	$34.83	$33.04	$34.67	$34.67	84,986
2020-06-02	$32.02	$32.69	$31.84	$32.34	$32.34	67,601
2020-06-01	$32.41	$32.97	$31.69	$31.83	$31.83	89,878
2020-05-29	$31.66	$32.89	$30.76	$32.20	$32.20	85,798
2020-05-28	$33.90	$34.22	$32.05	$32.23	$32.23	117,772
2020-05-27	$32.56	$33.28	$31.26	$33.08	$33.08	88,008
2020-05-26	$32.05	$32.55	$30.36	$31.59	$31.59	73,975
2020-05-22	$31.41	$31.41	$29.67	$30.68	$30.68	112,704
2020-05-21	$29.89	$31.16	$29.89	$31.05	$31.05	139,942
2020-05-20	$28.49	$29.22	$28.28	$29.05	$29.05	77,489
2020-05-19	$27.66	$28.76	$27.00	$28.07	$28.07	98,509
2020-05-18	$26.72	$28.12	$26.72	$28.10	$28.10	100,076
2020-05-15	$24.85	$25.90	$24.65	$25.57	$25.57	76,478
2020-05-14	$25.02	$25.36	$23.59	$24.98	$24.98	88,875
2020-05-13	$25.59	$25.99	$24.97	$25.71	$25.71	86,512
2020-05-12	$27.16	$27.16	$25.99	$26.07	$26.07	80,889
2020-05-11	$27.72	$27.72	$26.30	$27.19	$27.19	88,767
2020-05-08	$27.09	$28.36	$27.09	$28.26	$28.26	106,164
2020-05-07	$26.43	$26.88	$25.89	$26.52	$26.52	121,062
2020-05-06	$25.40	$26.27	$24.52	$26.00	$26.00	191,079
2020-05-05	$26.00	$26.32	$24.90	$25.18	$25.18	125,786
2020-05-04	$25.89	$26.03	$24.68	$26.00	$26.00	150,213
2020-05-01	$29.69	$29.86	$25.18	$26.00	$26.00	175,487
2020-04-30	$29.22	$29.64	$27.75	$28.24	$28.24	99,715
2020-04-29	$29.88	$31.30	$29.27	$30.06	$30.06	97,977
2020-04-28	$27.60	$28.62	$26.86	$28.45	$28.45	106,899
2020-04-27	$25.75	$27.23	$25.59	$26.93	$26.93	68,665
2020-04-24	$26.26	$26.26	$24.34	$25.54	$25.54	79,434
2020-04-23	$25.98	$26.52	$25.63	$25.88	$25.88	101,022
2020-04-22	$26.00	$26.04	$25.13	$25.85	$25.85	148,789
2020-04-21	$23.98	$25.14	$23.95	$25.01	$25.01	110,246
2020-04-20	$25.62	$26.63	$24.20	$24.58	$24.58	171,038
2020-04-17	$21.38	$24.39	$21.38	$23.84	$23.84	118,965
2020-04-16	$22.74	$22.74	$20.10	$20.59	$20.59	98,864
2020-04-15	$22.28	$23.34	$21.97	$22.99	$22.99	80,938
2020-04-14	$23.11	$24.66	$23.00	$23.70	$23.70	122,648
2020-04-13	$25.96	$25.96	$22.71	$22.85	$22.85	103,712
2020-04-09	$23.83	$25.86	$23.32	$25.81	$25.81	176,895
2020-04-08	$22.99	$23.60	$22.42	$22.86	$22.86	150,555
2020-04-07	$24.50	$25.44	$22.31	$22.74	$22.74	73,662
2020-04-06	$23.14	$24.57	$22.97	$23.95	$23.95	118,846
2020-04-03	$22.34	$22.52	$20.47	$21.86	$21.86	99,470
2020-04-02	$22.48	$24.34	$21.75	$22.40	$22.40	67,738
2020-04-01	$23.60	$23.89	$22.36	$23.06	$23.06	91,041
2020-03-31	$24.33	$25.64	$23.95	$24.85	$24.85	137,930
2020-03-30	$23.99	$24.58	$22.56	$24.46	$24.46	104,735
2020-03-27	$24.41	$25.08	$23.53	$23.81	$23.81	132,358
2020-03-26	$24.11	$26.46	$23.68	$25.59	$25.59	120,921
2020-03-25	$23.59	$25.72	$22.29	$24.16	$24.16	150,433
2020-03-24	$21.38	$23.39	$21.38	$23.27	$23.27	153,571
2020-03-23	$19.00	$20.77	$17.96	$20.38	$20.38	158,835
2020-03-20	$20.01	$21.94	$19.03	$19.13	$19.13	212,477
2020-03-19	$16.55	$19.88	$16.30	$19.29	$19.29	220,615
2020-03-18	$20.96	$21.40	$16.27	$16.61	$16.61	160,407
2020-03-17	$25.17	$26.08	$22.51	$22.93	$22.93	272,049
2020-03-16	$32.06	$32.06	$24.97	$24.98	$24.98	125,352
2020-03-13	$30.62	$31.99	$28.59	$31.06	$31.06	211,473
2020-03-12	$32.21	$32.80	$29.53	$29.62	$29.62	137,119
2020-03-11	$37.81	$38.01	$34.42	$34.83	$34.83	138,253
2020-03-10	$39.72	$39.72	$36.99	$38.80	$38.80	155,509
2020-03-09	$40.24	$41.16	$38.57	$38.95	$38.95	154,864
2020-03-06	$42.90	$43.50	$40.39	$41.78	$41.78	188,624
2020-03-05	$46.91	$47.12	$43.56	$43.90	$43.90	97,401
2020-03-04	$46.94	$48.00	$46.20	$47.91	$47.91	106,708
2020-03-03	$45.34	$47.91	$45.16	$46.54	$46.54	148,737
2020-03-02	$45.39	$45.55	$43.13	$45.21	$45.21	172,530
2020-02-28	$43.20	$46.34	$43.20	$44.65	$44.65	147,296
2020-02-27	$43.96	$45.16	$43.02	$43.68	$43.68	194,669
2020-02-26	$48.55	$48.66	$44.01	$44.89	$44.89	189,561
2020-02-25	$52.70	$53.32	$47.86	$47.99	$47.99	145,496
2020-02-24	$56.10	$56.81	$52.01	$52.35	$52.35	292,370
2020-02-21	$48.01	$57.84	$47.36	$56.95	$56.95	939,627
2020-02-20	$41.79	$43.88	$41.79	$42.79	$42.79	154,096
2020-02-19	$41.87	$42.00	$41.38	$41.70	$41.70	115,504
2020-02-18	$41.29	$41.92	$41.27	$41.58	$41.58	139,796
2020-02-14	$41.56	$41.82	$41.02	$41.52	$41.52	88,899
2020-02-13	$42.22	$42.49	$41.20	$41.38	$41.38	164,974
2020-02-12	$42.06	$43.11	$41.80	$42.39	$42.39	84,671
2020-02-11	$40.46	$43.00	$40.29	$41.74	$41.74	138,353
2020-02-10	$40.33	$40.47	$39.63	$40.37	$40.37	81,187
2020-02-07	$40.89	$41.01	$40.16	$40.81	$40.81	59,611
2020-02-06	$40.75	$41.12	$40.20	$41.01	$41.01	83,805
2020-02-05	$39.21	$40.67	$38.89	$40.60	$40.60	185,455
2020-02-04	$39.74	$39.94	$38.39	$38.82	$38.82	109,101
2020-02-03	$40.85	$40.85	$39.09	$39.40	$39.40	128,148
2020-01-31	$42.22	$42.22	$40.61	$40.93	$40.93	103,225
2020-01-30	$43.16	$43.25	$42.08	$42.35	$42.35	66,611
2020-01-29	$43.12	$43.59	$42.89	$43.34	$43.34	66,336
2020-01-28	$42.48	$43.13	$42.25	$43.08	$43.08	46,966
2020-01-27	$41.72	$42.50	$41.19	$42.48	$42.48	73,234
2020-01-24	$42.20	$42.50	$41.91	$42.20	$42.20	54,850
2020-01-23	$42.38	$42.77	$41.75	$42.14	$42.14	69,826
2020-01-22	$42.57	$42.79	$42.21	$42.45	$42.45	187,812
2020-01-21	$42.62	$42.72	$41.94	$42.40	$42.40	96,258
2020-01-17	$41.71	$42.82	$41.71	$42.74	$42.74	95,955
2020-01-16	$41.21	$41.82	$41.12	$41.48	$41.48	94,928
2020-01-15	$40.89	$41.99	$40.84	$40.95	$40.95	116,767
2020-01-14	$41.56	$41.84	$40.80	$40.82	$40.82	87,395
2020-01-13	$42.31	$42.53	$41.07	$41.54	$41.54	133,347
2020-01-10	$43.28	$43.40	$42.14	$42.17	$42.17	92,594
2020-01-09	$43.65	$43.71	$43.04	$43.45	$43.45	100,356
2020-01-08	$43.57	$44.29	$43.19	$43.26	$43.26	124,214
2020-01-07	$44.22	$44.40	$42.65	$43.33	$43.33	94,437
2020-01-06	$43.67	$44.77	$43.30	$44.35	$44.35	193,935
2020-01-03	$43.79	$44.05	$42.42	$43.18	$43.18	393,050
2020-01-02	$49.44	$49.76	$44.03	$44.45	$44.45	326,059
2019-12-31	$50.66	$50.88	$50.10	$50.53	$50.53	137,078
2019-12-30	$50.84	$51.65	$50.19	$51.06	$51.06	96,836
2019-12-27	$50.37	$50.74	$50.17	$50.40	$50.40	91,581
2019-12-26	$50.76	$51.13	$50.42	$50.43	$50.43	79,202
2019-12-24	$50.96	$51.05	$50.41	$50.76	$50.76	36,252
2019-12-23	$50.75	$51.26	$50.21	$50.86	$50.86	70,739
2019-12-20	$50.64	$51.20	$50.40	$50.54	$50.54	463,215
2019-12-19	$49.98	$50.62	$49.33	$50.38	$50.38	104,470
2019-12-18	$50.13	$50.44	$49.51	$50.03	$50.03	142,448
2019-12-17	$50.89	$51.08	$49.86	$50.03	$50.03	103,752
2019-12-16	$52.03	$53.41	$49.99	$50.90	$50.90	211,973
2019-12-13	$50.39	$51.91	$50.00	$51.67	$51.67	135,180
2019-12-12	$49.74	$50.71	$49.74	$50.54	$50.54	86,610
2019-12-11	$48.64	$49.76	$48.10	$49.64	$49.64	54,833
2019-12-10	$48.45	$49.28	$48.45	$48.78	$48.78	79,888
2019-12-09	$48.97	$49.10	$48.31	$48.50	$48.50	47,315
2019-12-06	$48.19	$49.78	$48.19	$49.21	$49.21	71,245
2019-12-05	$47.86	$48.30	$47.50	$47.72	$47.72	72,149
2019-12-04	$47.74	$48.51	$47.48	$47.53	$47.53	84,112
2019-12-03	$47.13	$47.79	$46.71	$47.54	$47.54	64,611
2019-12-02	$48.88	$49.41	$47.53	$47.61	$47.61	66,619
2019-11-29	$48.92	$49.03	$48.51	$48.88	$48.88	25,379
2019-11-27	$49.18	$49.31	$48.56	$49.03	$49.03	58,344
2019-11-26	$49.10	$49.46	$48.53	$48.88	$48.88	75,419
2019-11-25	$48.60	$49.74	$48.03	$49.11	$49.11	84,845
2019-11-22	$48.22	$49.07	$47.83	$48.50	$48.50	53,873
2019-11-21	$49.21	$49.58	$48.55	$48.63	$48.63	118,756
2019-11-20	$48.62	$50.20	$48.62	$49.03	$49.03	58,241
2019-11-19	$49.24	$49.62	$48.63	$48.74	$48.74	51,853
2019-11-18	$49.44	$49.57	$48.24	$49.04	$49.04	41,757
2019-11-15	$48.96	$49.55	$48.43	$49.48	$49.48	41,607
2019-11-14	$47.85	$49.04	$47.78	$48.63	$48.63	82,051
2019-11-13	$48.15	$48.60	$47.60	$47.76	$47.76	69,456
2019-11-12	$47.38	$48.55	$47.09	$48.14	$48.14	97,478
2019-11-11	$46.48	$47.39	$46.09	$47.31	$47.31	142,079
2019-11-08	$46.23	$46.91	$46.07	$46.57	$46.57	116,165
2019-11-07	$47.02	$47.50	$46.18	$46.27	$46.27	66,976
2019-11-06	$46.92	$47.04	$46.03	$46.60	$46.60	65,415
2019-11-05	$47.33	$47.41	$46.63	$46.78	$46.78	103,595
2019-11-04	$47.55	$47.55	$46.51	$47.00	$47.00	83,345
2019-11-01	$49.97	$50.17	$46.61	$47.01	$47.01	88,039
2019-10-31	$47.50	$51.38	$46.50	$49.58	$49.58	227,427
2019-10-30	$41.91	$42.68	$41.77	$42.40	$42.40	74,706
2019-10-29	$41.16	$42.37	$40.83	$42.10	$42.10	55,492
2019-10-28	$41.14	$42.00	$41.07	$41.42	$41.42	68,451
2019-10-25	$39.89	$41.47	$39.89	$41.03	$41.03	74,594
2019-10-24	$39.96	$40.75	$39.85	$40.08	$40.08	42,734
2019-10-23	$39.47	$40.55	$39.06	$40.07	$40.07	83,952
2019-10-22	$39.57	$40.05	$39.28	$39.73	$39.73	60,361
2019-10-21	$39.50	$40.14	$39.43	$39.78	$39.78	61,434
2019-10-18	$40.12	$40.20	$39.14	$39.34	$39.34	78,680
2019-10-17	$39.65	$40.94	$39.63	$40.18	$40.18	86,909
2019-10-16	$39.56	$39.86	$38.76	$39.50	$39.50	76,530
2019-10-15	$41.00	$41.15	$39.49	$39.71	$39.71	102,933
2019-10-14	$41.12	$41.25	$40.70	$41.14	$41.14	26,359
2019-10-11	$41.11	$42.30	$40.79	$41.34	$41.34	58,604
2019-10-10	$40.76	$41.39	$40.12	$40.44	$40.44	53,034
2019-10-09	$40.58	$41.22	$40.13	$40.72	$40.72	66,558
2019-10-08	$40.25	$40.44	$39.62	$40.25	$40.25	51,125
2019-10-07	$40.50	$40.90	$40.09	$40.57	$40.57	51,068
2019-10-04	$40.15	$40.72	$39.47	$40.55	$40.55	37,045
2019-10-03	$40.28	$40.32	$39.28	$40.20	$40.20	45,959
2019-10-02	$40.36	$40.50	$39.45	$40.33	$40.33	64,779
2019-10-01	$42.45	$42.47	$40.66	$40.66	$40.66	64,896
2019-09-30	$42.41	$42.57	$41.67	$42.40	$42.40	99,304
2019-09-27	$42.63	$42.80	$42.13	$42.30	$42.30	42,099
2019-09-26	$43.05	$43.05	$41.82	$42.34	$42.34	59,263
2019-09-25	$42.92	$43.65	$42.20	$43.27	$43.27	62,094
2019-09-24	$43.49	$43.66	$42.67	$43.13	$43.13	81,798
2019-09-23	$44.01	$44.34	$43.11	$43.68	$43.68	131,120
2019-09-20	$45.79	$45.79	$44.35	$44.54	$44.54	176,685
2019-09-19	$46.07	$46.73	$45.83	$45.87	$45.87	59,382
2019-09-18	$45.89	$46.39	$45.60	$46.16	$46.16	63,423
2019-09-17	$45.56	$47.01	$45.04	$46.04	$46.04	120,279
2019-09-16	$46.19	$46.50	$45.04	$45.88	$45.88	122,497
2019-09-13	$44.09	$46.66	$44.07	$46.45	$46.45	183,946
2019-09-12	$44.37	$44.37	$42.88	$44.02	$44.02	72,693
2019-09-11	$42.30	$44.66	$41.90	$44.51	$44.51	89,543
2019-09-10	$41.56	$42.60	$41.27	$42.29	$42.29	64,835
2019-09-09	$40.59	$41.72	$40.23	$41.52	$41.52	101,044
2019-09-06	$41.29	$41.50	$40.37	$40.48	$40.48	49,088
2019-09-05	$41.24	$42.43	$40.92	$41.24	$41.24	69,019
2019-09-04	$40.06	$40.69	$39.95	$40.65	$40.65	76,429
2019-09-03	$40.89	$41.10	$39.41	$39.86	$39.86	53,034
2019-08-30	$40.95	$41.32	$40.83	$41.18	$41.18	51,656
2019-08-29	$41.30	$41.72	$41.02	$41.14	$41.14	43,385
2019-08-28	$40.77	$41.20	$40.60	$40.71	$40.71	49,115
2019-08-27	$41.52	$41.52	$40.46	$40.82	$40.82	69,767
2019-08-26	$41.68	$42.00	$40.64	$41.32	$41.32	60,157
2019-08-23	$41.16	$42.09	$41.04	$41.39	$41.39	97,376
2019-08-22	$42.36	$42.49	$41.32	$41.38	$41.38	53,423
2019-08-21	$42.12	$42.43	$41.70	$42.12	$42.12	55,952
2019-08-20	$42.40	$42.96	$41.54	$41.71	$41.71	82,087
2019-08-19	$43.35	$43.50	$42.32	$42.53	$42.53	80,702
2019-08-16	$41.47	$43.08	$41.31	$42.85	$42.85	140,606
2019-08-15	$41.68	$41.81	$40.71	$41.34	$41.34	65,643
2019-08-14	$41.84	$42.35	$40.90	$41.43	$41.43	82,529
2019-08-13	$42.38	$42.97	$41.79	$42.38	$42.38	75,367
2019-08-12	$43.66	$43.66	$42.42	$42.46	$42.46	68,014
2019-08-09	$44.37	$44.59	$42.44	$43.82	$43.82	89,330
2019-08-08	$44.83	$44.97	$43.81	$44.42	$44.42	89,547
2019-08-07	$45.64	$45.92	$43.46	$44.42	$44.42	134,631
2019-08-06	$46.88	$49.20	$45.00	$46.08	$46.08	667,948
2019-08-05	$40.00	$40.15	$38.64	$39.33	$39.33	99,187
2019-08-02	$41.76	$41.90	$40.33	$40.43	$40.43	70,685
2019-08-01	$42.31	$42.89	$41.88	$41.96	$41.96	90,517
2019-07-31	$42.31	$43.38	$42.04	$42.15	$42.15	79,650
2019-07-30	$42.41	$42.70	$41.39	$42.27	$42.27	83,645
2019-07-29	$43.41	$43.64	$42.10	$42.58	$42.58	64,720
2019-07-26	$43.00	$43.76	$42.70	$43.53	$43.53	68,416
2019-07-25	$43.11	$43.64	$42.55	$42.90	$42.90	46,350
2019-07-24	$42.95	$43.44	$42.61	$43.11	$43.11	56,619
2019-07-23	$43.32	$43.64	$42.72	$43.11	$43.11	42,073
2019-07-22	$42.86	$43.70	$42.59	$43.18	$43.18	60,841
2019-07-19	$42.48	$43.19	$41.52	$42.88	$42.88	93,728
2019-07-18	$43.61	$43.61	$42.10	$42.48	$42.48	76,876
2019-07-17	$44.26	$44.32	$43.22	$43.63	$43.63	74,891
2019-07-16	$43.92	$44.94	$43.60	$44.19	$44.19	87,971
2019-07-15	$44.99	$44.99	$43.06	$43.84	$43.84	82,194
2019-07-12	$44.47	$45.11	$43.49	$44.99	$44.99	72,430
2019-07-11	$46.85	$46.85	$43.69	$44.30	$44.30	120,582
2019-07-10	$45.45	$47.20	$45.22	$46.97	$46.97	167,468
2019-07-09	$45.22	$45.30	$44.61	$45.20	$45.20	90,366
2019-07-08	$45.83	$46.29	$45.20	$45.30	$45.30	68,051
2019-07-05	$45.56	$45.98	$45.24	$45.87	$45.87	43,579
2019-07-03	$45.44	$45.79	$44.70	$45.74	$45.74	52,855
2019-07-02	$45.89	$46.10	$45.11	$45.39	$45.39	83,866
2019-07-01	$45.67	$46.24	$44.60	$45.72	$45.72	69,546
2019-06-28	$45.07	$45.33	$44.60	$45.07	$45.07	172,163
2019-06-27	$44.28	$45.92	$44.24	$44.98	$44.98	102,257
2019-06-26	$44.07	$44.68	$43.48	$44.30	$44.30	52,737
2019-06-25	$44.48	$44.86	$43.44	$43.89	$43.89	76,780
2019-06-24	$44.54	$44.76	$44.34	$44.46	$44.46	43,915
2019-06-21	$44.71	$44.97	$44.00	$44.55	$44.55	99,087
2019-06-20	$44.29	$45.15	$43.80	$44.97	$44.97	141,220
2019-06-19	$43.37	$44.11	$42.01	$43.97	$43.97	130,718
2019-06-18	$42.40	$43.25	$41.84	$43.25	$43.25	141,475
2019-06-17	$44.00	$44.20	$42.05	$42.25	$42.25	117,914
2019-06-14	$45.32	$45.71	$43.87	$43.90	$43.90	112,588
2019-06-13	$46.85	$47.20	$45.75	$46.99	$46.99	92,727
2019-06-12	$46.09	$46.34	$45.21	$46.30	$46.30	61,991
2019-06-11	$45.01	$46.48	$43.83	$46.04	$46.04	193,960
2019-06-10	$45.70	$45.86	$44.51	$44.76	$44.76	58,070
2019-06-07	$45.68	$46.36	$44.74	$45.42	$45.42	55,550
2019-06-06	$46.84	$46.88	$44.99	$45.53	$45.53	83,035
2019-06-05	$47.44	$48.09	$46.51	$47.01	$47.01	81,423
2019-06-04	$46.52	$47.58	$45.79	$47.18	$47.18	90,468
2019-06-03	$44.97	$46.06	$44.63	$46.06	$46.06	89,937
2019-05-31	$45.88	$46.41	$44.57	$45.13	$45.13	80,306
2019-05-30	$46.75	$47.29	$45.91	$46.29	$46.29	98,636
2019-05-29	$47.79	$48.05	$46.38	$46.69	$46.69	107,801
2019-05-28	$48.39	$48.39	$47.80	$47.92	$47.92	137,379
2019-05-24	$48.83	$49.29	$47.84	$48.22	$48.22	54,196
2019-05-23	$49.49	$49.71	$48.20	$48.39	$48.39	61,381
2019-05-22	$50.00	$51.00	$49.82	$49.92	$49.92	76,116
2019-05-21	$51.00	$52.01	$50.38	$51.80	$51.80	89,516
2019-05-20	$50.28	$51.16	$50.15	$50.80	$50.80	52,300
2019-05-17	$50.05	$50.92	$49.98	$50.28	$50.28	42,720
2019-05-16	$51.19	$52.04	$50.08	$50.37	$50.37	49,480
2019-05-15	$49.05	$51.27	$48.80	$50.98	$50.98	99,822
2019-05-14	$48.72	$49.53	$48.11	$48.88	$48.88	182,904
2019-05-13	$47.52	$48.91	$47.52	$48.58	$48.58	74,691
2019-05-10	$48.52	$49.58	$48.41	$49.21	$49.21	52,490
2019-05-09	$49.10	$49.13	$47.69	$48.68	$48.68	70,089
2019-05-08	$48.34	$51.70	$48.30	$49.29	$49.29	135,093
2019-05-07	$47.37	$50.14	$47.01	$48.16	$48.16	250,979
2019-05-06	$41.54	$42.95	$41.31	$42.56	$42.56	51,972
2019-05-03	$40.42	$42.52	$40.40	$42.15	$42.15	75,658
2019-05-02	$39.84	$40.47	$39.48	$40.13	$40.13	29,097
2019-05-01	$40.64	$40.95	$39.87	$39.96	$39.96	72,703
2019-04-30	$41.00	$41.07	$40.09	$40.58	$40.58	58,667
2019-04-29	$40.30	$41.29	$40.30	$41.00	$41.00	54,836
2019-04-26	$40.02	$40.69	$40.02	$40.34	$40.34	57,134
2019-04-25	$39.29	$40.35	$38.67	$40.12	$40.12	51,882
2019-04-24	$40.14	$41.21	$39.24	$39.44	$39.44	91,366
2019-04-23	$39.22	$40.60	$38.95	$40.14	$40.14	205,294
2019-04-22	$39.72	$39.92	$39.04	$39.10	$39.10	92,772
2019-04-18	$39.05	$40.03	$38.92	$39.83	$39.83	62,102
2019-04-17	$40.26	$40.71	$38.69	$39.02	$39.02	75,397
2019-04-16	$42.70	$42.78	$40.21	$40.26	$40.26	88,510
2019-04-15	$42.76	$43.11	$42.45	$42.71	$42.71	33,617
2019-04-12	$43.23	$43.46	$42.99	$43.02	$43.02	55,103
2019-04-11	$42.74	$43.15	$42.59	$43.00	$43.00	37,842
2019-04-10	$42.91	$43.12	$42.66	$42.81	$42.81	54,989
2019-04-09	$43.51	$43.55	$42.70	$42.89	$42.89	57,769
2019-04-08	$44.20	$44.36	$42.99	$43.66	$43.66	67,151
2019-04-05	$44.65	$44.75	$44.32	$44.61	$44.61	44,250
2019-04-04	$44.67	$44.79	$44.31	$44.59	$44.59	21,954
2019-04-03	$44.61	$45.29	$44.39	$44.75	$44.75	49,089
2019-04-02	$44.01	$44.46	$43.75	$44.36	$44.36	34,169
2019-04-01	$43.75	$44.50	$43.59	$43.97	$43.97	80,069
2019-03-29	$43.72	$43.90	$42.86	$43.52	$43.52	82,592
2019-03-28	$43.52	$43.90	$42.93	$43.80	$43.80	19,815
2019-03-27	$43.72	$43.99	$43.04	$43.50	$43.50	20,734
2019-03-26	$44.24	$44.25	$43.39	$43.76	$43.76	26,867
2019-03-25	$43.30	$44.36	$43.22	$43.88	$43.88	28,775
2019-03-22	$44.71	$44.94	$43.36	$43.40	$43.40	75,283
2019-03-21	$44.11	$45.98	$43.94	$44.93	$44.93	69,245
2019-03-20	$43.61	$44.49	$43.32	$44.39	$44.39	45,440
2019-03-19	$44.36	$44.36	$43.67	$43.84	$43.84	25,479
2019-03-18	$43.76	$44.73	$43.60	$44.22	$44.22	34,267
2019-03-15	$43.09	$44.23	$43.09	$43.46	$43.46	96,506
2019-03-14	$44.40	$44.70	$42.52	$42.97	$42.97	98,280
2019-03-13	$45.16	$45.25	$44.50	$44.64	$44.64	48,764
2019-03-12	$45.60	$45.60	$44.85	$44.91	$44.91	85,006
2019-03-11	$45.25	$45.63	$44.63	$45.50	$45.50	51,288
2019-03-08	$44.84	$46.00	$44.52	$45.39	$45.39	36,767
2019-03-07	$45.31	$45.80	$44.38	$45.09	$45.09	50,345
2019-03-06	$45.31	$45.85	$44.85	$45.28	$45.28	38,321
2019-03-05	$44.55	$45.82	$44.55	$45.37	$45.37	45,053
2019-03-04	$46.47	$46.47	$44.79	$45.30	$45.30	57,911
2019-03-01	$44.62	$47.28	$44.15	$46.27	$46.27	173,660
2019-02-28	$42.08	$42.99	$41.70	$42.43	$42.43	39,582
2019-02-27	$42.26	$42.67	$41.68	$42.05	$42.05	37,022
2019-02-26	$42.74	$42.97	$42.32	$42.41	$42.41	61,559
2019-02-25	$42.31	$43.79	$42.07	$43.00	$43.00	55,114
2019-02-22	$42.28	$42.28	$41.30	$42.03	$42.03	55,671
2019-02-21	$41.67	$42.35	$41.55	$41.99	$41.99	26,725
2019-02-20	$42.13	$42.29	$41.64	$41.69	$41.69	26,107
2019-02-19	$42.33	$42.80	$42.09	$42.38	$42.38	22,240
2019-02-15	$41.69	$42.47	$41.60	$42.38	$42.38	38,064
2019-02-14	$40.70	$41.81	$40.70	$41.43	$41.43	24,260
2019-02-13	$40.99	$41.08	$40.26	$40.84	$40.84	29,795
2019-02-12	$40.40	$40.94	$40.23	$40.94	$40.94	25,839
2019-02-11	$39.86	$40.47	$39.86	$40.18	$40.18	14,691
2019-02-08	$39.43	$39.98	$39.39	$39.86	$39.86	32,897
2019-02-07	$39.60	$39.88	$38.55	$39.59	$39.59	27,958
2019-02-06	$40.02	$40.02	$39.26	$39.89	$39.89	31,840
2019-02-05	$39.96	$40.41	$39.77	$40.11	$40.11	19,782
2019-02-04	$39.35	$39.91	$39.28	$39.84	$39.84	23,573
2019-02-01	$39.29	$39.99	$38.80	$39.44	$39.44	31,384
2019-01-31	$39.37	$39.69	$38.76	$39.37	$39.37	32,338
2019-01-30	$39.82	$39.82	$38.67	$39.35	$39.35	32,850
2019-01-29	$39.58	$39.88	$39.40	$39.62	$39.62	17,210
2019-01-28	$39.03	$39.62	$38.79	$39.40	$39.40	32,788
2019-01-25	$39.10	$39.73	$39.00	$39.31	$39.31	49,340
2019-01-24	$37.93	$39.09	$37.93	$38.78	$38.78	31,997
2019-01-23	$37.43	$38.35	$36.80	$38.00	$38.00	29,308
2019-01-22	$37.53	$37.82	$36.82	$37.33	$37.33	39,731
2019-01-18	$37.29	$38.31	$37.03	$37.73	$37.73	49,900
2019-01-17	$36.54	$37.37	$36.54	$36.97	$36.97	30,572
2019-01-16	$36.60	$37.24	$35.81	$36.69	$36.69	37,231
2019-01-15	$36.44	$37.00	$36.01	$36.65	$36.65	39,368
2019-01-14	$36.86	$37.09	$36.27	$36.49	$36.49	23,980
2019-01-11	$36.97	$37.11	$36.20	$37.10	$37.10	31,102
2019-01-10	$36.76	$37.66	$36.46	$37.24	$37.24	30,050
2019-01-09	$36.40	$37.33	$36.40	$36.77	$36.77	24,645
2019-01-08	$36.60	$37.01	$35.79	$36.32	$36.32	30,641
2019-01-07	$36.32	$36.34	$35.75	$36.29	$36.29	41,446
2019-01-04	$35.49	$36.54	$34.69	$36.23	$36.23	46,775
2019-01-03	$36.13	$36.13	$34.58	$34.92	$34.92	43,662
2019-01-02	$36.00	$36.47	$35.08	$36.44	$36.44	69,344
2018-12-31	$35.71	$36.53	$35.71	$36.32	$36.32	85,216
2018-12-28	$35.14	$35.78	$34.81	$35.36	$35.36	57,118
2018-12-27	$34.26	$35.10	$33.75	$34.81	$34.81	56,248
2018-12-26	$33.98	$35.34	$33.30	$35.19	$35.19	40,806
2018-12-24	$34.59	$34.61	$33.83	$33.83	$33.83	30,064
2018-12-21	$35.05	$35.27	$34.75	$34.85	$34.85	73,000
2018-12-20	$36.00	$36.13	$34.39	$35.03	$35.03	55,808
2018-12-19	$36.54	$36.99	$35.78	$36.04	$36.04	59,920
2018-12-18	$36.58	$36.94	$36.35	$36.46	$36.46	55,981
2018-12-17	$37.82	$37.90	$36.10	$36.31	$36.31	74,947
2018-12-14	$38.03	$38.60	$37.77	$38.00	$38.00	47,491
2018-12-13	$39.07	$39.33	$38.09	$38.37	$38.37	44,749
2018-12-12	$39.35	$40.24	$38.46	$39.03	$39.03	38,247
2018-12-11	$38.45	$38.60	$37.55	$37.95	$37.95	42,121
2018-12-10	$37.44	$38.19	$37.00	$37.70	$37.70	40,254
2018-12-07	$37.50	$37.82	$37.17	$37.50	$37.50	40,176
2018-12-06	$36.87	$37.88	$36.51	$37.55	$37.55	45,072
2018-12-04	$39.61	$40.01	$37.00	$37.38	$37.38	41,296
2018-12-03	$39.89	$40.58	$39.40	$39.90	$39.90	35,487
2018-11-30	$39.05	$39.35	$38.35	$39.23	$39.23	51,713
2018-11-29	$39.37	$39.98	$39.15	$39.21	$39.21	30,640
2018-11-28	$39.80	$40.23	$39.05	$39.65	$39.65	41,820
2018-11-27	$39.92	$40.12	$39.52	$39.82	$39.82	35,544
2018-11-26	$39.70	$40.40	$39.17	$40.19	$40.19	52,547
2018-11-23	$39.16	$40.04	$39.16	$39.66	$39.66	10,896
2018-11-21	$39.67	$40.34	$39.08	$39.35	$39.35	30,384
2018-11-20	$39.11	$39.82	$38.00	$39.33	$39.33	40,009
2018-11-19	$41.00	$41.00	$39.40	$39.79	$39.79	55,207
2018-11-16	$41.22	$41.50	$40.60	$41.06	$41.06	29,745
2018-11-15	$41.05	$42.07	$40.71	$41.50	$41.50	42,574
2018-11-14	$42.65	$43.21	$40.83	$41.28	$41.28	38,404
2018-11-13	$42.50	$44.20	$41.75	$41.91	$41.91	98,536
2018-11-12	$42.07	$43.48	$40.17	$42.50	$42.50	63,985
2018-11-09	$40.17	$43.31	$40.17	$42.18	$42.18	47,362
2018-11-08	$43.69	$43.69	$37.43	$40.48	$40.48	80,392
2018-11-07	$42.42	$45.62	$42.15	$44.23	$44.23	83,065
2018-11-06	$40.55	$42.50	$39.92	$42.40	$42.40	120,109
2018-11-05	$38.88	$38.88	$37.57	$38.22	$38.22	22,264
2018-11-02	$37.13	$39.03	$37.13	$38.91	$38.91	20,434
2018-11-01	$37.34	$38.00	$36.93	$36.93	$36.93	22,813
2018-10-31	$37.03	$37.39	$36.54	$37.16	$37.16	42,964
2018-10-30	$34.98	$36.92	$33.81	$36.45	$36.45	83,723
2018-10-29	$36.09	$36.14	$34.46	$34.84	$34.84	26,796
2018-10-26	$35.37	$36.48	$35.13	$35.67	$35.67	23,114
2018-10-25	$35.55	$36.22	$34.88	$35.98	$35.98	38,682
2018-10-24	$36.86	$37.17	$35.28	$35.32	$35.32	26,819
2018-10-23	$38.29	$38.29	$36.64	$36.95	$36.95	24,090
2018-10-22	$38.10	$39.33	$37.11	$38.89	$38.89	22,248
2018-10-19	$37.97	$38.50	$37.48	$38.07	$38.07	26,289
2018-10-18	$38.30	$38.92	$37.60	$37.99	$37.99	13,780
2018-10-17	$38.84	$38.97	$38.03	$38.49	$38.49	33,590
2018-10-16	$38.14	$39.08	$37.35	$38.92	$38.92	14,129
2018-10-15	$37.54	$38.34	$37.12	$37.86	$37.86	16,874
2018-10-12	$38.17	$38.75	$37.12	$37.68	$37.68	29,578
2018-10-11	$38.26	$38.47	$37.20	$37.70	$37.70	22,238
2018-10-10	$40.33	$40.40	$38.40	$38.55	$38.55	40,132
2018-10-09	$40.46	$40.93	$40.08	$40.43	$40.43	29,918
2018-10-08	$40.47	$40.81	$39.55	$40.50	$40.50	20,784
2018-10-05	$40.81	$41.00	$40.23	$40.75	$40.75	29,711
2018-10-04	$40.42	$40.84	$40.25	$40.80	$40.80	22,990
2018-10-03	$39.70	$40.68	$39.58	$40.50	$40.50	28,529
2018-10-02	$40.03	$40.22	$39.21	$39.69	$39.69	27,747
2018-10-01	$40.99	$41.38	$39.81	$40.07	$40.07	28,860
2018-09-28	$40.34	$41.08	$40.11	$40.84	$40.84	20,761
2018-09-27	$40.25	$40.66	$39.35	$40.42	$40.42	16,389
2018-09-26	$40.73	$41.40	$39.96	$40.30	$40.30	27,079
2018-09-25	$40.49	$40.91	$39.74	$40.82	$40.82	25,089
2018-09-24	$39.31	$40.72	$39.14	$40.53	$40.53	32,483
2018-09-21	$38.81	$39.53	$38.36	$39.35	$39.35	184,053
2018-09-20	$39.28	$39.61	$38.69	$39.11	$39.11	43,565
2018-09-19	$39.42	$39.76	$39.00	$39.08	$39.08	26,979
2018-09-18	$39.56	$40.32	$39.38	$39.45	$39.45	27,698
2018-09-17	$39.94	$40.54	$39.44	$39.72	$39.72	11,834
2018-09-14	$39.64	$40.49	$39.52	$39.91	$39.91	50,929
2018-09-13	$39.70	$39.70	$38.69	$39.56	$39.56	30,580
2018-09-12	$38.91	$39.72	$38.54	$39.59	$39.59	23,059
2018-09-11	$38.99	$39.29	$38.50	$39.01	$39.01	18,039
2018-09-10	$39.68	$39.68	$38.19	$39.14	$39.14	23,450
2018-09-07	$39.67	$39.67	$38.76	$39.55	$39.55	21,187
2018-09-06	$40.78	$41.10	$39.22	$39.60	$39.60	48,726
2018-09-05	$40.55	$40.80	$40.44	$40.75	$40.75	26,827
2018-09-04	$40.63	$40.86	$40.33	$40.61	$40.61	20,512
2018-08-31	$40.59	$41.11	$40.35	$40.69	$40.69	27,698
2018-08-30	$40.00	$41.24	$39.74	$40.81	$40.81	30,624
2018-08-29	$39.49	$40.15	$39.12	$40.03	$40.03	26,557
2018-08-28	$39.52	$39.87	$39.26	$39.50	$39.50	14,885
2018-08-27	$39.05	$39.96	$38.75	$39.50	$39.50	44,931
2018-08-24	$39.69	$39.73	$38.71	$39.08	$39.08	33,095
2018-08-23	$39.51	$39.91	$38.75	$39.76	$39.76	15,112
2018-08-22	$40.15	$40.15	$39.44	$39.62	$39.62	32,962
2018-08-21	$39.09	$40.17	$39.08	$40.08	$40.08	37,976
2018-08-20	$39.52	$39.52	$38.55	$38.90	$38.90	31,732
2018-08-17	$39.91	$40.18	$38.90	$39.38	$39.38	22,162
2018-08-16	$40.14	$40.30	$39.87	$39.93	$39.93	29,989
2018-08-15	$40.10	$40.31	$39.79	$39.83	$39.83	29,140
2018-08-14	$39.70	$40.68	$39.68	$40.10	$40.10	50,545
2018-08-13	$39.31	$39.86	$39.00	$39.68	$39.68	52,811
2018-08-10	$37.96	$39.48	$37.89	$39.27	$39.27	33,845
2018-08-09	$38.51	$38.89	$37.87	$38.23	$38.23	46,430
2018-08-08	$37.40	$38.53	$36.71	$38.37	$38.37	43,751
2018-08-07	$34.45	$38.50	$34.45	$37.40	$37.40	135,379
2018-08-06	$31.90	$32.24	$31.05	$31.63	$31.63	22,842
2018-08-03	$32.50	$32.97	$31.58	$31.83	$31.83	20,093
2018-08-02	$32.53	$32.75	$31.71	$32.37	$32.37	17,125
2018-08-01	$33.29	$33.47	$32.51	$32.68	$32.68	11,766
2018-07-31	$32.74	$33.39	$32.51	$33.33	$33.33	14,509
2018-07-30	$33.15	$33.46	$32.56	$32.66	$32.66	11,542
2018-07-27	$34.14	$34.14	$33.07	$33.27	$33.27	11,165
2018-07-26	$33.40	$34.28	$33.40	$34.11	$34.11	11,058
2018-07-25	$33.75	$33.75	$33.10	$33.35	$33.35	9,618
2018-07-24	$34.06	$34.35	$33.87	$33.90	$33.90	13,769
2018-07-23	$34.39	$34.49	$33.65	$33.78	$33.78	18,467
2018-07-20	$34.71	$34.90	$34.43	$34.57	$34.57	13,224
2018-07-19	$34.85	$34.94	$34.52	$34.74	$34.74	10,972
2018-07-18	$34.84	$34.90	$34.52	$34.82	$34.82	11,606
2018-07-17	$34.82	$35.26	$34.61	$34.79	$34.79	20,429
2018-07-16	$35.07	$35.42	$34.67	$34.85	$34.85	11,908
2018-07-13	$35.00	$35.63	$34.71	$34.99	$34.99	17,722
2018-07-12	$34.92	$35.32	$34.65	$35.02	$35.02	13,532
2018-07-11	$34.64	$34.91	$34.39	$34.88	$34.88	17,769
2018-07-10	$34.80	$35.15	$34.66	$34.87	$34.87	21,470
2018-07-09	$34.28	$34.86	$34.18	$34.47	$34.47	15,271
2018-07-06	$33.85	$34.41	$33.81	$34.17	$34.17	45,666
2018-07-05	$33.66	$33.90	$33.07	$33.85	$33.85	21,094
2018-07-03	$33.96	$33.97	$33.31	$33.42	$33.42	8,703
2018-07-02	$32.84	$33.98	$32.48	$33.91	$33.91	17,835
2018-06-29	$33.68	$34.18	$33.01	$33.09	$33.09	29,423
2018-06-28	$33.37	$33.99	$33.09	$33.71	$33.71	27,537
2018-06-27	$34.14	$34.57	$33.12	$33.40	$33.40	27,989
2018-06-26	$33.54	$34.43	$33.24	$34.25	$34.25	25,330
2018-06-25	$33.66	$33.86	$33.15	$33.45	$33.45	22,416
2018-06-22	$33.87	$33.91	$33.17	$33.82	$33.82	80,587
2018-06-21	$33.56	$33.88	$33.04	$33.63	$33.63	21,230
2018-06-20	$33.94	$34.18	$33.40	$33.61	$33.61	16,820
2018-06-19	$34.29	$34.38	$33.62	$33.76	$33.76	28,396
2018-06-18	$34.60	$34.91	$34.33	$34.62	$34.62	15,896
2018-06-15	$34.74	$34.93	$34.21	$34.80	$34.80	35,121
2018-06-14	$35.24	$35.24	$34.57	$34.88	$34.88	41,394
2018-06-13	$35.22	$35.27	$34.62	$35.05	$35.05	24,923
2018-06-12	$35.54	$35.89	$34.86	$35.25	$35.25	29,447
2018-06-11	$34.79	$35.43	$34.77	$35.43	$35.43	27,579
2018-06-08	$34.64	$34.93	$34.27	$34.84	$34.84	23,250
2018-06-07	$34.55	$35.22	$34.55	$34.71	$34.71	30,153
2018-06-06	$34.43	$34.89	$34.30	$34.54	$34.54	25,838
2018-06-05	$34.60	$34.60	$33.79	$34.41	$34.41	26,031
2018-06-04	$34.73	$34.75	$34.37	$34.59	$34.59	27,752
2018-06-01	$33.90	$34.87	$33.76	$34.61	$34.61	32,339
2018-05-31	$33.62	$33.92	$33.51	$33.76	$33.76	47,850
2018-05-30	$33.94	$34.21	$33.51	$33.73	$33.73	43,582
2018-05-29	$34.32	$34.45	$33.52	$33.76	$33.76	31,911
2018-05-25	$34.16	$34.75	$34.16	$34.55	$34.55	30,931
2018-05-24	$33.09	$34.40	$32.92	$34.28	$34.28	45,557
2018-05-23	$33.10	$33.40	$32.69	$33.10	$33.10	44,352
2018-05-22	$34.14	$34.14	$33.16	$33.16	$33.16	54,064
2018-05-21	$33.46	$34.32	$33.22	$34.08	$34.08	48,450
2018-05-18	$33.05	$33.77	$32.84	$33.25	$33.25	52,971
2018-05-17	$32.19	$32.99	$32.17	$32.96	$32.96	41,942
2018-05-16	$32.56	$33.32	$32.00	$32.07	$32.07	68,587
2018-05-15	$32.76	$33.30	$32.15	$32.49	$32.49	42,697
2018-05-14	$33.99	$33.99	$32.63	$32.90	$32.90	52,494
2018-05-11	$32.47	$34.47	$31.34	$33.75	$33.75	102,647
2018-05-10	$32.51	$32.88	$32.01	$32.63	$32.63	28,873
2018-05-09	$31.79	$32.67	$31.77	$32.43	$32.43	34,993
2018-05-08	$30.10	$31.88	$30.10	$31.68	$31.68	40,639
2018-05-07	$29.75	$30.37	$29.49	$30.08	$30.08	40,637
2018-05-04	$28.40	$29.57	$28.40	$29.27	$29.27	43,855
2018-05-03	$28.51	$28.73	$28.01	$28.47	$28.47	37,677
2018-05-02	$28.27	$29.06	$27.96	$28.56	$28.56	31,545
2018-05-01	$29.13	$29.13	$27.87	$28.17	$28.17	48,755
2018-04-30	$29.92	$30.02	$29.02	$29.09	$29.09	24,073
2018-04-27	$30.09	$30.50	$29.24	$29.84	$29.84	26,971
2018-04-26	$30.46	$30.55	$29.80	$29.97	$29.97	19,298
2018-04-25	$30.62	$30.89	$30.18	$30.46	$30.46	22,620
2018-04-24	$31.55	$31.59	$30.03	$30.61	$30.61	34,882
2018-04-23	$31.57	$31.62	$30.97	$31.35	$31.35	10,793
2018-04-20	$31.56	$31.89	$31.08	$31.38	$31.38	20,972
2018-04-19	$31.21	$31.92	$31.21	$31.65	$31.65	19,356
2018-04-18	$31.06	$31.80	$31.06	$31.36	$31.36	20,540
2018-04-17	$31.07	$31.18	$30.74	$31.05	$31.05	27,764
2018-04-16	$30.46	$31.00	$30.07	$30.84	$30.84	20,875
2018-04-13	$30.68	$30.77	$30.06	$30.19	$30.19	30,788
2018-04-12	$30.35	$30.79	$30.35	$30.50	$30.50	26,725
2018-04-11	$29.56	$30.60	$29.56	$30.13	$30.13	42,779
2018-04-10	$29.90	$29.90	$28.71	$29.66	$29.66	50,018
2018-04-09	$29.64	$29.99	$29.30	$29.53	$29.53	39,607
2018-04-06	$29.86	$30.19	$29.22	$29.48	$29.48	41,167
2018-04-05	$29.95	$30.19	$29.77	$30.06	$30.06	42,270
2018-04-04	$29.28	$29.82	$29.28	$29.69	$29.69	43,847
2018-04-03	$29.97	$30.58	$29.41	$29.72	$29.72	37,542
2018-04-02	$30.15	$30.15	$29.14	$29.75	$29.75	37,126
2018-03-29	$30.20	$31.20	$29.77	$30.38	$30.38	159,770
2018-03-28	$29.67	$30.48	$29.34	$29.97	$29.97	53,979
2018-03-27	$30.20	$30.90	$29.40	$29.68	$29.68	47,579
2018-03-26	$29.37	$30.33	$29.13	$30.12	$30.12	36,007
2018-03-23	$28.81	$29.50	$28.59	$28.86	$28.86	43,294
2018-03-22	$29.12	$29.82	$28.57	$28.76	$28.76	35,872
2018-03-21	$29.61	$29.97	$29.10	$29.43	$29.43	31,929
2018-03-20	$29.45	$29.86	$29.22	$29.64	$29.64	31,695
2018-03-19	$29.50	$29.86	$29.08	$29.45	$29.45	38,379
2018-03-16	$29.70	$30.04	$29.15	$29.63	$29.63	60,389
2018-03-15	$29.68	$30.38	$29.15	$29.68	$29.68	39,450
2018-03-14	$30.82	$30.82	$29.50	$29.55	$29.55	36,267
2018-03-13	$31.09	$31.37	$30.31	$30.60	$30.60	83,035
2018-03-12	$30.87	$31.50	$30.45	$30.75	$30.75	41,683
2018-03-09	$30.71	$30.98	$30.45	$30.84	$30.84	52,448
2018-03-08	$30.46	$30.93	$29.93	$30.50	$30.50	35,481
2018-03-07	$29.17	$30.84	$29.17	$30.48	$30.48	44,145
2018-03-06	$29.82	$30.00	$28.91	$29.46	$29.46	44,254
2018-03-05	$28.98	$29.80	$28.98	$29.70	$29.70	39,865
2018-03-02	$28.38	$29.23	$28.02	$29.13	$29.13	30,880
2018-03-01	$27.80	$29.97	$27.45	$28.61	$28.61	63,069
2018-02-28	$28.63	$29.77	$28.14	$28.14	$28.14	49,012
2018-02-27	$29.42	$29.89	$28.34	$28.49	$28.49	42,872
2018-02-26	$28.34	$29.45	$28.34	$29.32	$29.32	38,975
2018-02-23	$28.69	$28.69	$28.08	$28.27	$28.27	21,433
2018-02-22	$28.47	$28.95	$28.09	$28.47	$28.47	30,535
2018-02-21	$28.11	$28.88	$27.92	$28.28	$28.28	67,290
2018-02-20	$28.27	$29.04	$27.99	$28.19	$28.19	39,881
2018-02-16	$28.38	$28.81	$27.83	$28.46	$28.46	29,776
2018-02-15	$28.10	$28.59	$27.94	$28.51	$28.51	36,582
2018-02-14	$27.08	$28.25	$27.08	$27.87	$27.87	49,555
2018-02-13	$26.92	$27.46	$26.90	$27.37	$27.37	30,186
2018-02-12	$26.76	$27.20	$26.26	$27.06	$27.06	59,229
2018-02-09	$26.70	$26.95	$26.02	$26.54	$26.54	48,944
2018-02-08	$27.09	$27.30	$26.22	$26.30	$26.30	57,167
2018-02-07	$26.67	$27.60	$26.52	$27.13	$27.13	53,906
2018-02-06	$26.45	$26.83	$25.52	$26.68	$26.68	108,785
2018-02-05	$28.06	$28.59	$26.50	$26.61	$26.61	117,608
2018-02-02	$29.45	$29.53	$28.15	$28.41	$28.41	92,479
2018-02-01	$29.02	$29.78	$28.85	$29.51	$29.51	56,372
2018-01-31	$28.96	$29.29	$28.59	$29.18	$29.18	101,159
2018-01-30	$28.75	$28.97	$28.50	$28.79	$28.79	35,552
2018-01-29	$29.27	$29.29	$28.82	$29.04	$29.04	25,698
2018-01-26	$29.10	$29.43	$28.47	$29.28	$29.28	39,963
2018-01-25	$28.93	$29.33	$28.19	$29.00	$29.00	35,041
2018-01-24	$28.42	$29.16	$28.31	$28.75	$28.75	61,849
2018-01-23	$28.13	$28.94	$28.10	$28.43	$28.43	78,642
2018-01-22	$29.39	$29.39	$28.10	$28.27	$28.27	68,439
2018-01-19	$29.20	$29.75	$28.81	$29.50	$29.50	73,561
2018-01-18	$29.11	$29.50	$28.82	$29.22	$29.22	60,685
2018-01-17	$29.72	$29.72	$28.76	$29.24	$29.24	46,385
2018-01-16	$29.77	$30.40	$29.42	$29.54	$29.54	76,077
2018-01-12	$29.15	$29.78	$28.91	$29.64	$29.64	40,178
2018-01-11	$28.51	$29.34	$28.05	$29.08	$29.08	58,901
2018-01-10	$28.51	$28.57	$28.06	$28.47	$28.47	46,757
2018-01-09	$28.74	$29.05	$28.55	$28.58	$28.58	45,308
2018-01-08	$28.33	$29.38	$27.68	$28.77	$28.77	188,068
2018-01-05	$28.85	$28.85	$28.02	$28.40	$28.40	72,203
2018-01-04	$28.56	$28.94	$28.27	$28.78	$28.78	228,086
2018-01-03	$28.61	$28.83	$28.12	$28.52	$28.52	66,287
2018-01-02	$28.44	$28.95	$28.28	$28.65	$28.65	70,906
2017-12-29	$28.32	$28.89	$28.03	$28.45	$28.45	70,892
2017-12-28	$28.14	$28.34	$28.06	$28.24	$28.24	39,342
2017-12-27	$28.20	$28.44	$27.66	$28.05	$28.05	35,984
2017-12-26	$27.96	$28.44	$27.96	$28.27	$28.27	37,643
2017-12-22	$27.92	$28.42	$27.75	$28.01	$28.01	39,605
2017-12-21	$28.39	$28.64	$27.64	$28.30	$28.30	47,156
2017-12-20	$27.40	$28.57	$27.17	$28.28	$28.28	56,341
2017-12-19	$27.37	$27.93	$26.98	$27.02	$27.02	48,935
2017-12-18	$27.56	$27.92	$27.20	$27.56	$27.56	30,812
2017-12-15	$26.93	$27.43	$26.30	$27.13	$27.13	86,695
2017-12-14	$27.14	$27.30	$26.44	$26.55	$26.55	30,470
2017-12-13	$26.90	$27.70	$26.88	$27.21	$27.21	50,245
2017-12-12	$27.16	$27.51	$26.80	$26.94	$26.94	55,251
2017-12-11	$26.95	$27.19	$26.63	$27.07	$27.07	86,828
2017-12-08	$27.45	$27.45	$26.42	$26.85	$26.85	95,729
2017-12-07	$26.99	$27.56	$26.93	$27.36	$27.36	36,907
2017-12-06	$27.02	$27.49	$26.71	$26.92	$26.92	48,038
2017-12-05	$27.46	$27.46	$26.77	$27.06	$27.06	53,705
2017-12-04	$28.00	$28.49	$27.23	$27.34	$27.34	78,749
2017-12-01	$27.89	$28.00	$27.21	$27.68	$27.68	85,434
2017-11-30	$27.66	$28.32	$27.13	$27.97	$27.97	112,748
2017-11-29	$27.78	$27.93	$27.16	$27.51	$27.51	73,423
2017-11-28	$27.07	$28.02	$27.07	$27.86	$27.86	48,104
2017-11-27	$26.77	$27.28	$26.75	$27.08	$27.08	51,044
2017-11-24	$27.17	$27.17	$26.38	$26.85	$26.85	30,517
2017-11-22	$27.65	$28.12	$27.03	$27.08	$27.08	36,043
2017-11-21	$27.27	$27.97	$27.01	$27.70	$27.70	75,072
2017-11-20	$26.39	$27.31	$26.31	$27.29	$27.29	102,240
2017-11-17	$26.39	$26.71	$26.05	$26.34	$26.34	63,969
2017-11-16	$26.99	$26.99	$26.24	$26.50	$26.50	68,059
2017-11-15	$25.89	$26.41	$25.76	$25.94	$25.94	53,808
2017-11-14	$25.83	$26.31	$25.40	$26.02	$26.02	99,215
2017-11-13	$26.85	$27.13	$25.06	$25.83	$25.83	196,858
2017-11-10	$27.65	$27.65	$25.72	$25.81	$25.81	83,281
2017-11-09	$29.38	$29.38	$27.31	$27.76	$27.76	62,149
2017-11-08	$29.92	$30.51	$29.51	$29.63	$29.63	68,326
2017-11-07	$29.34	$29.67	$28.64	$29.01	$29.01	174,020
2017-11-06	$29.00	$29.91	$27.27	$29.34	$29.34	148,262
2017-11-03	$32.38	$32.38	$29.08	$29.11	$29.11	54,519
2017-11-02	$31.45	$32.74	$31.05	$32.49	$32.49	65,668
2017-11-01	$33.17	$33.27	$32.29	$32.66	$32.66	65,392
2017-10-31	$33.33	$34.02	$32.88	$32.97	$32.97	54,192
2017-10-30	$33.89	$33.89	$33.21	$33.35	$33.35	29,241
2017-10-27	$34.26	$34.62	$33.40	$34.02	$34.02	31,448
2017-10-26	$35.22	$35.55	$33.88	$34.14	$34.14	36,829
2017-10-25	$35.03	$35.40	$34.76	$35.02	$35.02	48,698
2017-10-24	$34.20	$35.24	$34.10	$34.98	$34.98	40,482
2017-10-23	$34.65	$34.65	$33.88	$34.07	$34.07	27,443
2017-10-20	$34.42	$34.80	$34.20	$34.42	$34.42	44,011
2017-10-19	$33.35	$34.31	$33.21	$34.09	$34.09	35,406
2017-10-18	$33.57	$33.72	$33.41	$33.63	$33.63	40,583
2017-10-17	$33.78	$33.78	$32.65	$33.65	$33.65	126,630
2017-10-16	$34.38	$34.60	$34.15	$34.39	$34.39	31,617
2017-10-13	$34.50	$34.62	$33.91	$34.32	$34.32	36,072
2017-10-12	$34.22	$34.67	$34.14	$34.42	$34.42	43,279
2017-10-11	$34.60	$34.74	$34.05	$34.30	$34.30	30,876
2017-10-10	$34.27	$34.56	$34.15	$34.54	$34.54	30,757
2017-10-09	$33.97	$34.29	$33.86	$34.08	$34.08	24,557
2017-10-06	$33.58	$34.11	$33.55	$33.99	$33.99	42,044
2017-10-05	$33.88	$34.37	$33.65	$34.08	$34.08	43,388
2017-10-04	$33.00	$33.87	$32.95	$33.69	$33.69	72,916
2017-10-03	$32.64	$32.98	$32.33	$32.94	$32.94	32,716
2017-10-02	$32.22	$32.72	$31.81	$32.62	$32.62	58,472
2017-09-29	$32.29	$32.34	$31.69	$32.05	$32.05	30,268
2017-09-28	$32.52	$32.73	$31.93	$32.32	$32.32	43,809
2017-09-27	$32.32	$33.00	$31.55	$32.55	$32.55	57,041
2017-09-26	$31.11	$32.43	$31.08	$32.31	$32.31	49,306
2017-09-25	$31.13	$31.29	$30.45	$30.96	$30.96	42,452
2017-09-22	$30.59	$31.25	$30.42	$31.10	$31.10	41,851
2017-09-21	$30.50	$30.73	$29.71	$30.61	$30.61	45,594
2017-09-20	$29.98	$30.46	$29.56	$30.24	$30.24	48,451
2017-09-19	$29.40	$30.64	$29.12	$29.96	$29.96	61,737
2017-09-18	$29.18	$29.66	$29.18	$29.36	$29.36	33,146
2017-09-15	$28.70	$29.06	$28.26	$28.99	$28.99	81,319
2017-09-14	$28.79	$29.11	$28.38	$28.67	$28.67	49,261
2017-09-13	$28.93	$29.30	$28.75	$28.84	$28.84	49,028
2017-09-12	$28.66	$29.62	$28.66	$29.13	$29.13	81,742
2017-09-11	$27.89	$28.50	$27.61	$28.44	$28.44	68,349
2017-09-08	$27.38	$27.99	$26.54	$27.67	$27.67	55,873
2017-09-07	$27.34	$27.49	$26.70	$27.41	$27.41	48,374
2017-09-06	$27.86	$27.90	$27.02	$27.28	$27.28	30,663
2017-09-05	$27.80	$28.04	$27.28	$27.75	$27.75	37,591
2017-09-01	$27.67	$27.87	$27.28	$27.76	$27.76	24,418
2017-08-31	$27.86	$28.22	$27.32	$27.50	$27.50	45,720
2017-08-30	$26.71	$27.96	$26.57	$27.72	$27.72	66,013
2017-08-29	$26.23	$26.75	$25.93	$26.66	$26.66	44,976
2017-08-28	$26.16	$26.97	$26.16	$26.37	$26.37	55,296
2017-08-25	$26.33	$26.76	$25.81	$26.26	$26.26	49,543
2017-08-24	$26.95	$27.28	$26.12	$26.24	$26.24	42,662
2017-08-23	$27.36	$27.71	$26.50	$26.93	$26.93	25,454
2017-08-22	$27.57	$27.87	$27.30	$27.65	$27.65	41,166
2017-08-21	$28.81	$28.81	$27.28	$27.39	$27.39	50,940
2017-08-18	$28.76	$29.00	$28.47	$28.67	$28.67	46,036
2017-08-17	$29.81	$30.12	$28.99	$29.02	$29.02	28,256
2017-08-16	$30.06	$30.22	$29.78	$30.02	$30.02	49,912
2017-08-15	$29.47	$30.34	$29.31	$30.04	$30.04	78,189
2017-08-14	$28.62	$29.78	$28.38	$29.47	$29.47	54,902
2017-08-11	$28.37	$28.66	$27.94	$28.24	$28.24	39,474
2017-08-10	$28.64	$28.95	$28.18	$28.65	$28.65	67,387
2017-08-09	$28.53	$28.86	$28.35	$28.78	$28.78	38,935
2017-08-08	$28.20	$28.85	$28.04	$28.65	$28.65	81,528
2017-08-07	$29.13	$29.26	$27.65	$28.25	$28.25	80,906
2017-08-04	$31.00	$31.00	$26.34	$29.12	$29.12	114,500
2017-08-03	$29.68	$30.00	$29.35	$29.72	$29.72	35,903
2017-08-02	$29.52	$30.30	$29.05	$29.75	$29.75	89,430
2017-08-01	$29.06	$29.75	$28.81	$29.67	$29.67	44,951
2017-07-31	$29.99	$30.50	$28.88	$28.96	$28.96	33,065
2017-07-28	$29.69	$29.92	$29.45	$29.82	$29.82	25,236
2017-07-27	$30.73	$30.73	$29.61	$29.78	$29.78	36,132
2017-07-26	$31.14	$31.51	$30.62	$30.65	$30.65	27,807
2017-07-25	$30.93	$31.63	$30.93	$31.15	$31.15	24,801
2017-07-24	$31.22	$31.22	$30.12	$30.80	$30.80	27,130
2017-07-21	$31.64	$31.64	$30.87	$31.24	$31.24	39,635
2017-07-20	$32.02	$32.02	$31.41	$31.51	$31.51	21,972
2017-07-19	$32.04	$32.20	$31.60	$31.99	$31.99	22,789
2017-07-18	$32.24	$32.24	$31.76	$31.99	$31.99	15,183
2017-07-17	$32.04	$32.58	$31.76	$32.34	$32.34	38,902
2017-07-14	$32.50	$33.02	$32.00	$32.03	$32.03	32,636
2017-07-13	$32.53	$32.53	$32.12	$32.48	$32.48	40,169
2017-07-12	$32.71	$33.00	$32.33	$32.52	$32.52	39,431
2017-07-11	$32.55	$32.69	$31.78	$32.52	$32.52	38,337
2017-07-10	$32.44	$32.94	$32.15	$32.47	$32.47	62,758
2017-07-07	$31.85	$32.64	$31.56	$32.49	$32.49	119,549
2017-07-06	$31.54	$32.30	$31.12	$31.74	$31.74	87,860
2017-07-05	$31.92	$32.32	$31.38	$31.97	$31.97	58,228
2017-07-03	$31.58	$32.31	$31.50	$32.10	$32.10	19,614
2017-06-30	$29.96	$32.37	$29.93	$31.58	$31.58	167,271
2017-06-29	$29.89	$30.07	$28.38	$29.29	$29.29	102,139
2017-06-28	$31.23	$31.23	$29.47	$29.71	$29.71	127,248
2017-06-27	$31.71	$32.33	$30.94	$30.99	$30.99	43,122
2017-06-26	$32.06	$32.37	$31.79	$31.85	$31.85	44,208
2017-06-23	$31.48	$32.15	$31.39	$32.06	$32.06	74,712
2017-06-22	$31.62	$31.74	$31.27	$31.57	$31.57	58,514
2017-06-21	$32.38	$32.71	$31.54	$31.66	$31.66	36,563
2017-06-20	$32.56	$33.05	$32.15	$32.20	$32.20	32,034
2017-06-19	$32.73	$33.02	$32.13	$32.60	$32.60	63,997
2017-06-16	$32.22	$32.58	$31.96	$32.45	$32.45	47,683
2017-06-15	$32.27	$32.95	$31.93	$32.64	$32.64	50,532
2017-06-14	$32.75	$33.37	$32.31	$32.44	$32.44	57,126
2017-06-13	$32.80	$33.46	$32.51	$32.87	$32.87	40,079
2017-06-12	$32.96	$33.41	$32.32	$32.77	$32.77	94,559
2017-06-09	$32.40	$33.22	$32.40	$32.95	$32.95	60,772
2017-06-08	$31.96	$33.03	$31.65	$32.55	$32.55	36,129
2017-06-07	$32.78	$32.96	$31.65	$32.01	$32.01	35,911
2017-06-06	$32.19	$33.11	$31.81	$32.67	$32.67	60,060
2017-06-05	$32.80	$33.11	$32.33	$32.41	$32.41	24,143
2017-06-02	$32.12	$34.00	$32.12	$32.88	$32.88	92,836
2017-06-01	$31.46	$32.16	$31.46	$32.04	$32.04	56,937
2017-05-31	$31.81	$31.99	$31.14	$31.81	$31.81	32,266
2017-05-30	$31.86	$31.99	$31.38	$31.70	$31.70	43,581
2017-05-26	$32.16	$32.19	$31.83	$31.98	$31.98	19,667
2017-05-25	$32.79	$32.83	$32.08	$32.18	$32.18	33,038
2017-05-24	$32.56	$32.81	$32.20	$32.54	$32.54	36,224
2017-05-23	$32.00	$32.86	$31.71	$32.41	$32.41	65,927
2017-05-22	$31.41	$31.97	$31.14	$31.82	$31.82	127,506
2017-05-19	$31.38	$31.83	$31.00	$31.08	$31.08	77,989
2017-05-18	$30.97	$31.50	$30.37	$31.11	$31.11	87,502
2017-05-17	$32.07	$32.54	$30.97	$31.01	$31.01	239,294
2017-05-16	$32.59	$32.59	$31.78	$32.55	$32.55	56,060
2017-05-15	$32.24	$33.00	$31.83	$32.29	$32.29	58,682
2017-05-12	$32.46	$32.75	$31.67	$32.15	$32.15	62,194
2017-05-11	$31.19	$32.72	$30.88	$32.45	$32.45	75,970
2017-05-10	$31.50	$32.00	$30.89	$31.36	$31.36	132,472
2017-05-09	$32.66	$33.24	$31.92	$32.04	$32.04	112,381
2017-05-08	$34.50	$35.58	$32.50	$32.70	$32.70	127,220
2017-05-05	$31.80	$34.88	$31.72	$34.46	$34.46	2,530
2017-05-04	$29.91	$30.22	$29.36	$30.14	$30.14	79,858
2017-05-03	$29.66	$30.07	$29.45	$29.88	$29.88	58,870
2017-05-02	$30.01	$30.18	$29.52	$29.83	$29.83	86,077
2017-05-01	$29.68	$30.41	$29.51	$29.98	$29.98	111,694
2017-04-28	$30.16	$30.40	$29.32	$29.39	$29.39	75,124
2017-04-27	$30.50	$31.00	$29.82	$30.15	$30.15	64,839
2017-04-26	$29.95	$30.66	$29.57	$30.40	$30.40	211,211
2017-04-25	$30.27	$30.73	$29.55	$29.91	$29.91	194,424
2017-04-24	$30.19	$30.55	$29.79	$30.05	$30.05	71,397
2017-04-21	$30.63	$30.63	$29.29	$29.45	$29.45	89,820
2017-04-20	$29.98	$30.67	$29.86	$30.51	$30.51	109,895
2017-04-19	$29.62	$29.93	$29.35	$29.90	$29.90	76,031
2017-04-18	$28.66	$29.52	$28.59	$29.40	$29.40	58,610
2017-04-17	$28.69	$28.87	$28.43	$28.80	$28.80	44,376
2017-04-13	$28.83	$29.29	$28.35	$28.49	$28.49	64,327
2017-04-12	$29.67	$29.67	$28.00	$28.92	$28.92	119,727
2017-04-11	$29.01	$29.88	$29.01	$29.67	$29.67	115,551
2017-04-10	$28.95	$29.45	$28.77	$29.00	$29.00	120,200
2017-04-07	$28.40	$28.77	$28.15	$28.75	$28.75	81,290
2017-04-06	$28.23	$28.78	$28.03	$28.42	$28.42	81,018
2017-04-05	$28.47	$28.86	$28.00	$28.16	$28.16	117,093
2017-04-04	$27.97	$28.39	$27.62	$28.12	$28.12	165,335
2017-04-03	$28.93	$28.93	$27.27	$28.12	$28.12	106,582
2017-03-31	$28.58	$29.15	$28.33	$28.79	$28.79	97,673
2017-03-30	$28.50	$28.71	$28.40	$28.66	$28.66	88,119
2017-03-29	$28.64	$29.05	$28.42	$28.54	$28.54	79,577
2017-03-28	$27.60	$29.13	$27.60	$28.65	$28.65	118,864
2017-03-27	$27.23	$28.01	$26.90	$27.86	$27.86	71,255
2017-03-24	$28.68	$28.68	$27.65	$27.90	$27.90	61,430
2017-03-23	$27.88	$29.97	$27.88	$28.70	$28.70	146,626
2017-03-22	$27.62	$27.62	$26.46	$27.17	$27.17	124,753
2017-03-21	$28.78	$28.87	$27.43	$27.62	$27.62	91,522
2017-03-20	$29.15	$29.15	$28.20	$28.67	$28.67	55,236
2017-03-17	$29.29	$30.19	$28.71	$28.89	$28.89	241,651
2017-03-16	$28.88	$29.33	$27.98	$29.29	$29.29	187,982
2017-03-15	$27.79	$28.92	$27.67	$28.82	$28.82	101,858
2017-03-14	$28.51	$28.51	$27.65	$27.68	$27.68	57,944
2017-03-13	$28.73	$29.17	$28.14	$28.55	$28.55	67,603
2017-03-10	$29.61	$29.61	$28.08	$28.86	$28.86	84,377
2017-03-09	$29.70	$30.83	$29.29	$29.46	$29.46	156,637
2017-03-08	$31.87	$31.87	$29.50	$30.00	$30.00	197,442
2017-03-07	$28.55	$33.65	$28.52	$32.18	$32.18	2,922
2017-03-06	$30.67	$30.91	$30.22	$30.43	$30.43	76,400
2017-03-03	$30.76	$31.38	$30.64	$30.77	$30.77	55,526
2017-03-02	$30.95	$30.99	$30.65	$30.80	$30.80	67,070
2017-03-01	$31.00	$31.44	$30.64	$30.87	$30.87	114,626
2017-02-28	$31.34	$31.73	$30.80	$30.81	$30.81	81,977
2017-02-27	$30.68	$31.55	$30.68	$31.44	$31.44	42,717
2017-02-24	$31.07	$31.24	$30.45	$30.72	$30.72	68,918
2017-02-23	$31.51	$31.78	$30.90	$31.30	$31.30	71,178
2017-02-22	$31.09	$31.90	$30.74	$31.40	$31.40	48,645
2017-02-21	$30.96	$31.23	$30.61	$31.18	$31.18	32,551
2017-02-17	$30.44	$30.92	$30.11	$30.74	$30.74	47,366
2017-02-16	$30.76	$30.76	$30.12	$30.46	$30.46	34,701
2017-02-15	$30.61	$31.01	$30.28	$30.89	$30.89	41,221
2017-02-14	$30.96	$30.96	$30.46	$30.75	$30.75	59,080
2017-02-13	$30.59	$31.33	$30.59	$30.99	$30.99	56,123
2017-02-10	$30.54	$30.73	$30.04	$30.31	$30.31	63,024
2017-02-09	$30.01	$30.74	$30.01	$30.37	$30.37	58,781
2017-02-08	$30.00	$30.00	$29.20	$29.76	$29.76	68,772
2017-02-07	$30.48	$30.55	$29.90	$30.01	$30.01	45,521
2017-02-06	$29.68	$30.76	$29.68	$30.24	$30.24	77,149
2017-02-03	$29.66	$30.10	$29.39	$30.02	$30.02	58,660
2017-02-02	$29.67	$30.01	$29.15	$29.64	$29.64	54,709
2017-02-01	$29.79	$30.06	$29.51	$29.75	$29.75	76,563
2017-01-31	$29.56	$29.75	$28.64	$29.63	$29.63	71,816
2017-01-30	$29.44	$30.58	$29.11	$29.75	$29.75	112,343
2017-01-27	$29.62	$30.05	$29.18	$29.31	$29.31	65,156
2017-01-26	$31.00	$31.24	$29.40	$29.51	$29.51	81,287
2017-01-25	$30.98	$31.47	$30.64	$31.09	$31.09	315,277
2017-01-24	$29.63	$30.86	$29.38	$30.64	$30.64	112,269
2017-01-23	$28.59	$29.58	$28.41	$29.53	$29.53	131,322
2017-01-20	$28.10	$28.68	$27.93	$28.64	$28.64	141,635
2017-01-19	$28.05	$28.11	$27.90	$28.01	$28.01	68,600
2017-01-18	$27.99	$28.29	$27.90	$28.06	$28.06	91,632
2017-01-17	$27.99	$28.10	$27.64	$27.90	$27.90	176,590
2017-01-13	$27.34	$28.42	$27.34	$28.10	$28.10	127,767
2017-01-12	$26.90	$27.25	$26.36	$27.24	$27.24	116,396
2017-01-11	$25.42	$27.17	$25.26	$27.04	$27.04	120,201
2017-01-10	$24.23	$25.49	$24.23	$25.31	$25.31	64,377
2017-01-09	$25.06	$25.15	$24.34	$24.35	$24.35	82,363
2017-01-06	$25.48	$25.66	$25.28	$25.30	$25.30	158,029
2017-01-05	$26.04	$26.10	$25.21	$25.52	$25.52	54,030
2017-01-04	$26.32	$26.32	$25.68	$26.10	$26.10	74,007
2017-01-03	$26.12	$27.00	$25.56	$26.19	$26.19	161,917
2016-12-30	$26.09	$26.09	$25.39	$25.56	$25.56	47,281
2016-12-29	$26.02	$26.26	$25.81	$26.06	$26.06	66,593
2016-12-28	$26.25	$26.34	$25.87	$26.00	$26.00	38,216
2016-12-27	$26.81	$27.12	$26.33	$26.35	$26.35	45,064
2016-12-23	$26.08	$27.07	$25.93	$26.96	$26.96	51,561
2016-12-22	$26.70	$26.92	$25.99	$26.00	$26.00	100,694
2016-12-21	$27.69	$27.69	$26.44	$26.81	$26.81	128,546
2016-12-20	$26.71	$27.79	$26.68	$27.50	$27.50	94,202
2016-12-19	$26.23	$26.89	$26.11	$26.44	$26.44	59,201
2016-12-16	$26.75	$26.94	$26.03	$26.14	$26.14	176,019
2016-12-15	$26.84	$27.17	$26.58	$26.64	$26.64	61,597
2016-12-14	$27.16	$27.72	$26.81	$26.85	$26.85	85,310
2016-12-13	$27.40	$27.52	$26.80	$27.20	$27.20	109,000
2016-12-12	$28.08	$28.08	$27.21	$27.32	$27.32	141,472
2016-12-09	$28.62	$28.63	$27.81	$27.96	$27.96	61,780
2016-12-08	$28.25	$28.99	$28.06	$28.50	$28.50	70,503
2016-12-07	$27.56	$28.43	$27.25	$28.33	$28.33	103,539
2016-12-06	$28.46	$28.46	$25.19	$27.56	$27.56	146,674
2016-12-05	$29.54	$29.99	$29.39	$29.46	$29.46	85,135
2016-12-02	$28.94	$29.55	$28.87	$29.32	$29.32	51,388
2016-12-01	$28.75	$29.60	$28.74	$29.01	$29.01	103,014
2016-11-30	$29.35	$29.66	$28.27	$28.60	$28.60	99,771
2016-11-29	$28.59	$29.64	$28.59	$29.04	$29.04	106,666
2016-11-28	$27.98	$29.03	$27.77	$28.48	$28.48	112,954
2016-11-25	$28.14	$28.35	$28.10	$28.26	$28.26	21,858
2016-11-23	$27.73	$28.43	$27.39	$28.22	$28.22	56,191
2016-11-22	$27.14	$27.65	$26.82	$27.59	$27.59	50,899
2016-11-21	$26.42	$27.09	$25.66	$27.08	$27.08	111,172
2016-11-18	$25.71	$26.34	$25.71	$26.24	$26.24	111,487
2016-11-17	$25.62	$25.96	$25.08	$25.82	$25.82	130,365
2016-11-16	$24.83	$26.10	$24.62	$25.49	$25.49	135,364
2016-11-15	$25.99	$26.15	$25.19	$25.21	$25.21	63,790
2016-11-14	$25.79	$27.15	$25.79	$26.25	$26.25	95,287
2016-11-11	$25.33	$25.69	$25.00	$25.48	$25.48	114,774
2016-11-10	$24.05	$25.70	$23.89	$25.51	$25.51	109,613
2016-11-09	$22.38	$24.21	$22.38	$23.65	$23.65	92,551
2016-11-08	$22.27	$22.95	$22.27	$22.54	$22.54	59,887
2016-11-07	$22.62	$22.62	$21.51	$22.40	$22.40	106,250
2016-11-04	$20.00	$22.20	$20.00	$22.09	$22.09	116,325
2016-11-03	$19.37	$19.56	$18.70	$18.80	$18.80	63,891
2016-11-02	$19.26	$19.66	$19.15	$19.35	$19.35	91,680
2016-11-01	$19.02	$19.56	$18.98	$19.29	$19.29	62,752
2016-10-31	$19.29	$19.33	$18.96	$19.04	$19.04	43,783
2016-10-28	$19.49	$20.08	$19.03	$19.11	$19.11	31,391
2016-10-27	$19.69	$19.77	$19.27	$19.42	$19.42	33,059
2016-10-26	$19.56	$20.02	$19.46	$19.55	$19.55	47,609
2016-10-25	$20.31	$20.36	$19.47	$19.60	$19.60	39,667
2016-10-24	$20.44	$20.72	$20.25	$20.31	$20.31	32,699
2016-10-21	$20.36	$20.77	$20.29	$20.42	$20.42	39,357
2016-10-20	$20.78	$21.06	$20.55	$20.66	$20.66	53,500
2016-10-19	$20.66	$21.10	$20.27	$20.89	$20.89	29,514
2016-10-18	$21.09	$21.37	$20.10	$20.65	$20.65	70,858
2016-10-17	$21.37	$21.44	$21.12	$21.16	$21.16	45,000
2016-10-14	$20.92	$21.48	$20.61	$21.37	$21.37	49,469
2016-10-13	$21.21	$21.21	$20.57	$20.76	$20.76	55,917
2016-10-12	$21.09	$21.50	$20.81	$21.37	$21.37	71,638
2016-10-11	$21.99	$21.99	$21.00	$21.04	$21.04	58,240
2016-10-10	$21.84	$22.36	$21.78	$21.98	$21.98	73,068
2016-10-07	$21.98	$21.98	$21.36	$21.70	$21.70	58,637
2016-10-06	$22.75	$22.75	$21.83	$22.08	$22.08	51,059
2016-10-05	$22.03	$22.74	$22.03	$22.66	$22.66	42,883
2016-10-04	$22.10	$22.31	$21.76	$21.85	$21.85	41,637
2016-10-03	$22.67	$22.73	$21.79	$22.09	$22.09	46,471
2016-09-30	$21.83	$22.97	$21.42	$22.84	$22.84	110,366
2016-09-29	$22.34	$22.34	$21.78	$21.81	$21.81	26,973
2016-09-28	$22.00	$22.48	$21.92	$22.33	$22.33	71,141
2016-09-27	$22.16	$22.27	$21.84	$22.12	$22.12	70,891
2016-09-26	$22.48	$22.68	$22.26	$22.32	$22.32	66,693
2016-09-23	$23.10	$23.10	$22.33	$22.51	$22.51	78,833
2016-09-22	$22.00	$23.21	$21.86	$23.02	$23.02	74,503
2016-09-21	$21.64	$21.98	$21.64	$21.83	$21.83	85,361
2016-09-20	$21.92	$22.13	$21.52	$21.61	$21.61	86,969
2016-09-19	$21.77	$21.95	$21.35	$21.78	$21.78	148,219
2016-09-16	$21.94	$22.52	$21.63	$21.73	$21.73	108,574
2016-09-15	$21.92	$22.17	$21.77	$21.95	$21.95	43,770
2016-09-14	$21.76	$22.11	$21.54	$21.87	$21.87	37,159
2016-09-13	$21.72	$21.87	$21.24	$21.72	$21.72	147,950
2016-09-12	$22.00	$22.03	$21.52	$21.77	$21.77	118,599
2016-09-09	$22.87	$23.15	$22.06	$22.08	$22.08	94,591
2016-09-08	$23.26	$23.88	$22.95	$23.10	$23.10	91,526
2016-09-07	$23.19	$23.44	$23.08	$23.28	$23.28	50,612
2016-09-06	$24.29	$24.56	$23.12	$23.20	$23.20	48,930
2016-09-02	$23.39	$24.44	$23.32	$24.41	$24.41	58,259
2016-09-01	$23.72	$23.86	$22.86	$23.33	$23.33	59,745
2016-08-31	$23.98	$23.98	$23.11	$23.74	$23.74	57,575
2016-08-30	$23.00	$24.86	$23.00	$23.90	$23.90	118,515
2016-08-29	$23.16	$23.29	$22.71	$23.06	$23.06	85,831
2016-08-26	$22.83	$23.24	$22.80	$23.04	$23.04	30,367
2016-08-25	$22.52	$22.92	$22.20	$22.83	$22.83	34,003
2016-08-24	$22.77	$22.84	$22.44	$22.50	$22.50	28,072
2016-08-23	$22.79	$23.16	$22.79	$22.89	$22.89	39,769
2016-08-22	$22.44	$22.94	$22.25	$22.77	$22.77	38,515
2016-08-19	$22.37	$22.68	$22.03	$22.50	$22.50	38,759
2016-08-18	$22.55	$22.97	$22.29	$22.36	$22.36	70,337
2016-08-17	$22.11	$22.76	$22.05	$22.42	$22.42	54,231
2016-08-16	$22.19	$22.40	$21.93	$22.08	$22.08	33,297
2016-08-15	$22.57	$22.75	$22.21	$22.23	$22.23	37,673
2016-08-12	$22.38	$22.55	$21.97	$22.42	$22.42	41,274
2016-08-11	$23.04	$23.26	$22.42	$22.45	$22.45	44,643
2016-08-10	$22.88	$22.99	$22.32	$22.87	$22.87	39,221
2016-08-09	$20.61	$22.99	$20.41	$22.94	$22.94	255,002
2016-08-08	$20.65	$20.68	$20.17	$20.51	$20.51	124,342
2016-08-05	$19.75	$21.50	$19.75	$20.67	$20.67	114,620
2016-08-04	$19.14	$19.50	$18.96	$19.22	$19.22	97,779
2016-08-03	$19.00	$19.41	$18.78	$19.06	$19.06	38,081
2016-08-02	$19.44	$19.50	$19.02	$19.02	$19.02	18,806
2016-08-01	$19.35	$19.52	$19.34	$19.48	$19.48	35,450
2016-07-29	$19.97	$19.97	$19.34	$19.34	$19.34	34,124
2016-07-28	$20.32	$20.47	$19.97	$20.00	$20.00	49,141
2016-07-27	$19.94	$20.52	$19.93	$20.40	$20.40	20,613
2016-07-26	$19.58	$20.02	$19.54	$19.86	$19.86	23,488
2016-07-25	$20.27	$20.27	$19.37	$19.56	$19.56	19,285
2016-07-22	$20.02	$20.42	$19.88	$20.29	$20.29	9,225
2016-07-21	$20.39	$20.69	$20.06	$20.10	$20.10	28,578
2016-07-20	$19.92	$20.55	$19.71	$20.37	$20.37	19,986
2016-07-19	$19.38	$19.89	$19.36	$19.83	$19.83	29,724
2016-07-18	$19.55	$19.56	$19.27	$19.47	$19.47	58,673
2016-07-15	$19.62	$19.74	$19.30	$19.46	$19.46	59,060
2016-07-14	$19.68	$19.71	$19.41	$19.43	$19.43	30,112
2016-07-13	$19.96	$20.00	$19.40	$19.54	$19.54	75,159
2016-07-12	$20.00	$20.09	$19.89	$19.90	$19.90	75,511
2016-07-11	$19.85	$20.01	$19.73	$19.91	$19.91	20,821
2016-07-08	$19.68	$19.85	$19.57	$19.78	$19.78	47,681
2016-07-07	$19.44	$19.75	$19.24	$19.49	$19.49	21,563
2016-07-06	$19.00	$19.46	$19.00	$19.38	$19.38	22,970
2016-07-05	$19.36	$19.45	$18.99	$19.09	$19.09	22,999
2016-07-01	$19.69	$20.39	$19.56	$19.62	$19.62	21,129
2016-06-30	$19.48	$19.81	$19.37	$19.78	$19.78	36,123
2016-06-29	$19.20	$19.81	$19.13	$19.52	$19.52	41,146
2016-06-28	$18.71	$19.24	$18.71	$18.99	$18.99	37,773
2016-06-27	$19.00	$19.20	$18.32	$18.55	$18.55	95,030
2016-06-24	$19.78	$19.78	$18.93	$19.22	$19.22	78,916
2016-06-23	$20.35	$21.00	$20.22	$20.69	$20.69	41,944
2016-06-22	$20.67	$20.82	$20.23	$20.34	$20.34	48,478
2016-06-21	$20.61	$20.70	$20.22	$20.64	$20.64	46,237
2016-06-20	$20.82	$21.18	$20.32	$20.61	$20.61	100,041
2016-06-17	$20.18	$20.79	$20.10	$20.58	$20.58	83,171
2016-06-16	$19.28	$20.19	$19.25	$20.14	$20.14	44,868
2016-06-15	$19.41	$19.58	$19.12	$19.30	$19.30	34,891
2016-06-14	$19.41	$19.58	$18.95	$19.48	$19.48	57,775
2016-06-13	$19.07	$19.63	$18.98	$19.33	$19.33	76,901
2016-06-10	$17.49	$19.15	$17.49	$19.06	$19.06	115,598
2016-06-09	$17.28	$17.49	$17.09	$17.31	$17.31	25,298
2016-06-08	$17.68	$17.78	$17.45	$17.46	$17.46	38,340
2016-06-07	$17.97	$17.97	$17.65	$17.68	$17.68	28,595
2016-06-06	$17.23	$18.00	$17.19	$17.89	$17.89	35,308
2016-06-03	$17.37	$17.37	$17.17	$17.27	$17.27	19,699
2016-06-02	$17.13	$17.43	$16.90	$17.30	$17.30	28,602
2016-06-01	$16.92	$17.45	$16.69	$17.18	$17.18	49,549
2016-05-31	$16.78	$16.97	$16.73	$16.90	$16.90	70,024
2016-05-27	$16.90	$16.90	$16.66	$16.72	$16.72	24,778
2016-05-26	$17.07	$17.24	$16.66	$16.83	$16.83	66,763
2016-05-25	$16.19	$17.27	$15.63	$17.07	$17.07	27,374
2016-05-24	$17.22	$17.40	$16.97	$17.25	$17.25	45,342
2016-05-23	$17.36	$17.38	$17.05	$17.05	$17.05	25,216
2016-05-20	$17.35	$17.55	$17.10	$17.31	$17.31	24,726
2016-05-19	$17.26	$17.54	$17.01	$17.23	$17.23	34,788
2016-05-18	$16.59	$17.47	$16.59	$17.35	$17.35	40,946
2016-05-17	$17.47	$17.53	$16.34	$16.64	$16.64	47,433
2016-05-16	$17.39	$17.55	$17.16	$17.47	$17.47	29,629
2016-05-13	$16.79	$17.50	$16.79	$17.40	$17.40	34,255
2016-05-12	$17.13	$17.39	$16.79	$16.92	$16.92	42,143
2016-05-11	$16.75	$17.10	$16.74	$16.98	$16.98	26,857
2016-05-10	$15.95	$16.75	$15.62	$16.71	$16.71	44,931
2016-05-09	$15.75	$16.26	$15.63	$15.92	$15.92	32,052
2016-05-06	$15.56	$15.94	$15.53	$15.78	$15.78	32,496
2016-05-05	$15.91	$15.91	$15.67	$15.75	$15.75	37,537
2016-05-04	$15.68	$16.19	$15.63	$15.74	$15.74	27,918
2016-05-03	$15.81	$15.96	$15.57	$15.80	$15.80	26,766
2016-05-02	$16.07	$16.14	$15.80	$15.98	$15.98	23,422
2016-04-29	$16.17	$16.52	$15.80	$15.91	$15.91	26,893
2016-04-28	$16.26	$16.65	$16.19	$16.25	$16.25	18,958
2016-04-27	$16.03	$16.35	$16.03	$16.14	$16.14	29,926
2016-04-26	$16.19	$16.36	$16.05	$16.10	$16.10	46,930
2016-04-25	$16.09	$16.20	$15.69	$16.06	$16.06	20,861
2016-04-22	$16.10	$16.30	$16.03	$16.24	$16.24	17,124
2016-04-21	$16.12	$16.20	$15.99	$16.11	$16.11	12,494
2016-04-20	$15.69	$16.23	$15.69	$16.13	$16.13	14,541
2016-04-19	$15.30	$15.96	$15.08	$15.69	$15.69	62,969
2016-04-18	$14.85	$15.49	$14.85	$15.30	$15.30	35,880
2016-04-15	$15.40	$15.68	$14.93	$14.97	$14.97	37,546
2016-04-14	$15.08	$15.38	$15.08	$15.22	$15.22	12,857
2016-04-13	$14.80	$15.22	$14.80	$15.06	$15.06	49,999
2016-04-12	$14.24	$14.86	$14.24	$14.63	$14.63	37,335
2016-04-11	$14.39	$14.83	$14.30	$14.32	$14.32	32,370
2016-04-08	$14.76	$14.89	$14.20	$14.39	$14.39	33,330
2016-04-07	$14.42	$14.82	$14.42	$14.54	$14.54	25,881
2016-04-06	$14.40	$14.58	$14.22	$14.49	$14.49	22,856
2016-04-05	$14.29	$14.56	$14.13	$14.44	$14.44	40,883
2016-04-04	$14.90	$15.00	$14.41	$14.47	$14.47	30,447
2016-04-01	$15.25	$15.63	$14.81	$14.94	$14.94	20,854
2016-03-31	$16.01	$16.13	$15.23	$15.25	$15.25	68,190
2016-03-30	$16.27	$16.57	$15.95	$16.03	$16.03	67,422
2016-03-29	$15.54	$16.27	$15.36	$16.09	$16.09	33,035
2016-03-28	$15.38	$15.94	$15.12	$15.53	$15.53	24,124
2016-03-24	$15.70	$15.81	$15.16	$15.37	$15.37	62,676
2016-03-23	$16.37	$16.61	$15.77	$15.92	$15.92	39,527
2016-03-22	$16.85	$16.91	$16.41	$16.46	$16.46	27,431
2016-03-21	$16.84	$17.12	$16.53	$16.97	$16.97	31,222
2016-03-18	$15.88	$17.07	$15.67	$16.98	$16.98	80,240
2016-03-17	$14.02	$15.78	$14.02	$15.78	$15.78	47,345
2016-03-16	$13.88	$14.16	$13.87	$14.00	$14.00	42,214
2016-03-15	$14.80	$14.90	$13.52	$13.98	$13.98	84,883
2016-03-14	$14.52	$15.05	$14.44	$14.93	$14.93	46,701
2016-03-11	$14.10	$14.68	$14.10	$14.62	$14.62	23,660
2016-03-10	$14.55	$14.55	$13.82	$13.89	$13.89	23,013
2016-03-09	$14.51	$14.69	$14.41	$14.46	$14.46	28,178
2016-03-08	$14.82	$15.16	$14.35	$14.42	$14.42	37,726
2016-03-07	$15.36	$15.61	$14.95	$15.07	$15.07	33,360
2016-03-04	$15.41	$15.77	$14.96	$15.07	$15.07	18,738
2016-03-03	$15.37	$15.77	$15.00	$15.33	$15.33	35,743
2016-03-02	$14.96	$15.47	$14.96	$15.34	$15.34	21,513
2016-03-01	$14.36	$15.20	$14.29	$15.02	$15.02	29,429
2016-02-29	$14.09	$14.61	$14.06	$14.38	$14.38	37,776
2016-02-26	$13.83	$14.28	$13.83	$14.12	$14.12	17,598
2016-02-25	$13.89	$13.97	$13.38	$13.70	$13.70	31,546
2016-02-24	$13.40	$13.85	$13.23	$13.77	$13.77	15,491
2016-02-23	$14.06	$14.25	$13.50	$13.53	$13.53	31,580
2016-02-22	$13.63	$14.22	$13.63	$14.05	$14.05	36,994
2016-02-19	$13.95	$14.07	$13.52	$13.53	$13.53	24,874
2016-02-18	$13.72	$14.10	$13.70	$14.03	$14.03	36,945
2016-02-17	$13.74	$14.28	$13.65	$13.74	$13.74	61,197
2016-02-16	$13.33	$13.65	$13.29	$13.60	$13.60	21,964
2016-02-12	$13.23	$13.51	$13.05	$13.10	$13.10	23,302
2016-02-11	$12.75	$13.48	$12.33	$13.11	$13.11	61,095
2016-02-10	$13.32	$13.74	$12.96	$12.97	$12.97	35,119
2016-02-09	$13.19	$13.33	$12.80	$13.15	$13.15	37,102
2016-02-08	$13.45	$13.45	$12.90	$13.37	$13.37	28,215
2016-02-05	$14.15	$14.20	$13.64	$13.67	$13.67	34,844
2016-02-04	$14.15	$14.90	$14.15	$14.20	$14.20	18,738
2016-02-03	$14.00	$14.59	$13.48	$14.23	$14.23	33,745
2016-02-02	$14.35	$14.35	$13.66	$13.86	$13.86	54,995
2016-02-01	$14.71	$14.71	$14.04	$14.56	$14.56	42,439
2016-01-29	$14.44	$14.93	$14.44	$14.80	$14.80	44,564
2016-01-28	$14.19	$14.57	$14.19	$14.41	$14.41	51,702
2016-01-27	$14.40	$14.51	$13.90	$14.04	$14.04	53,060
2016-01-26	$13.91	$14.60	$13.91	$14.38	$14.38	29,635
2016-01-25	$13.75	$13.90	$13.46	$13.72	$13.72	28,621
2016-01-22	$13.96	$14.29	$13.48	$13.83	$13.83	33,370
2016-01-21	$13.77	$14.13	$13.49	$13.65	$13.65	50,291
2016-01-20	$12.61	$13.85	$12.28	$13.77	$13.77	69,068
2016-01-19	$13.09	$13.09	$12.59	$12.89	$12.89	47,502
2016-01-15	$13.40	$13.40	$12.65	$12.98	$12.98	63,237
2016-01-14	$13.47	$14.13	$13.30	$13.81	$13.81	45,988
2016-01-13	$14.33	$14.43	$13.33	$13.45	$13.45	47,991
2016-01-12	$14.26	$14.31	$13.63	$14.20	$14.20	31,978
2016-01-11	$14.72	$14.72	$14.02	$14.20	$14.20	21,591
2016-01-08	$15.19	$15.31	$14.62	$14.69	$14.69	33,245
2016-01-07	$15.49	$15.59	$14.99	$15.13	$15.13	43,410
2016-01-06	$15.82	$16.05	$15.50	$15.77	$15.77	34,834
2016-01-05	$16.15	$16.19	$15.91	$16.12	$16.12	45,877
2016-01-04	$15.95	$16.21	$15.49	$16.12	$16.12	47,640
2015-12-31	$16.23	$16.38	$16.13	$16.22	$16.22	46,016
2015-12-30	$16.41	$16.48	$16.21	$16.26	$16.26	24,761
2015-12-29	$16.35	$16.55	$16.21	$16.45	$16.45	40,206
2015-12-28	$16.59	$16.59	$16.13	$16.28	$16.28	49,531
2015-12-24	$16.52	$16.86	$16.47	$16.62	$16.62	9,690
2015-12-23	$16.46	$16.81	$16.46	$16.59	$16.59	23,883
2015-12-22	$15.88	$16.33	$15.78	$16.29	$16.29	36,657
2015-12-21	$15.16	$15.81	$15.15	$15.81	$15.81	65,265
2015-12-18	$15.50	$15.67	$14.83	$15.15	$15.15	152,962
2015-12-17	$15.57	$15.97	$15.51	$15.61	$15.61	85,575
2015-12-16	$14.95	$15.45	$14.88	$15.42	$15.42	37,711
2015-12-15	$15.47	$15.51	$14.77	$14.96	$14.96	49,541
2015-12-14	$15.43	$15.71	$15.28	$15.36	$15.36	90,687
2015-12-11	$15.89	$15.96	$15.25	$15.54	$15.54	96,931
2015-12-10	$15.79	$16.24	$15.59	$15.92	$15.92	40,242
2015-12-09	$15.28	$15.69	$15.25	$15.57	$15.57	67,695
2015-12-08	$15.70	$15.70	$15.25	$15.26	$15.26	58,339
2015-12-07	$15.83	$16.20	$15.70	$15.77	$15.77	80,952
2015-12-04	$16.24	$16.40	$15.77	$15.83	$15.83	76,500
2015-12-03	$16.51	$16.73	$16.10	$16.26	$16.26	81,155
2015-12-02	$16.68	$17.00	$16.38	$16.44	$16.44	62,135
2015-12-01	$16.76	$17.02	$16.70	$16.75	$16.75	69,805
2015-11-30	$16.84	$17.10	$16.63	$16.74	$16.74	152,065
2015-11-27	$16.61	$16.99	$16.61	$16.75	$16.75	42,800
2015-11-25	$15.76	$16.69	$15.64	$16.62	$16.62	115,338
2015-11-24	$15.46	$15.79	$15.46	$15.70	$15.70	70,348
2015-11-23	$15.47	$15.71	$15.40	$15.51	$15.51	62,736
2015-11-20	$15.78	$15.94	$15.50	$15.59	$15.59	61,148
2015-11-19	$16.06	$16.17	$15.62	$15.68	$15.68	46,043
2015-11-18	$16.20	$16.43	$16.06	$16.09	$16.09	63,534
2015-11-17	$16.26	$16.39	$16.00	$16.21	$16.21	82,459
2015-11-16	$16.27	$16.63	$16.00	$16.29	$16.29	70,830
2015-11-13	$16.25	$16.86	$16.00	$16.13	$16.13	130,583
2015-11-12	$17.50	$17.50	$16.06	$16.28	$16.28	92,137
2015-11-11	$19.26	$19.26	$17.58	$17.65	$17.65	76,700
2015-11-10	$20.07	$20.07	$19.15	$19.28	$19.28	75,894
2015-11-09	$21.02	$21.04	$19.88	$20.23	$20.23	43,794
2015-11-06	$18.30	$21.27	$18.25	$21.17	$21.17	89,108
2015-11-05	$20.01	$20.87	$17.57	$18.16	$18.16	99,915
2015-11-04	$22.84	$23.33	$22.52	$23.28	$23.28	48,775
2015-11-03	$22.48	$22.69	$21.82	$22.54	$22.54	40,181
2015-11-02	$21.64	$22.88	$21.56	$22.45	$22.45	28,271
2015-10-30	$21.38	$21.79	$21.11	$21.64	$21.64	25,551
2015-10-29	$21.89	$22.12	$21.09	$21.51	$21.51	36,683
2015-10-28	$21.07	$22.11	$20.91	$22.08	$22.08	31,439
2015-10-27	$21.59	$21.76	$20.78	$20.92	$20.92	23,028
2015-10-26	$22.66	$22.71	$21.44	$21.56	$21.56	15,537
2015-10-23	$22.30	$22.79	$22.03	$22.65	$22.65	29,277
2015-10-22	$21.47	$22.08	$21.19	$21.95	$21.95	30,986
2015-10-21	$20.93	$21.75	$20.74	$21.34	$21.34	80,269
2015-10-20	$20.55	$20.91	$20.37	$20.85	$20.85	30,593
2015-10-19	$20.15	$20.64	$19.96	$20.45	$20.45	33,729
2015-10-16	$20.77	$20.85	$19.98	$20.16	$20.16	25,206
2015-10-15	$19.97	$20.75	$19.70	$20.66	$20.66	33,897
2015-10-14	$20.85	$20.85	$19.90	$19.98	$19.98	20,740
2015-10-13	$20.96	$21.19	$20.65	$20.70	$20.70	18,383
2015-10-12	$21.87	$21.87	$20.96	$21.24	$21.24	35,834
2015-10-09	$21.75	$21.86	$21.49	$21.77	$21.77	29,319
2015-10-08	$21.37	$21.90	$21.36	$21.63	$21.63	50,463
2015-10-07	$20.84	$21.42	$20.54	$21.39	$21.39	68,333
2015-10-06	$20.71	$20.87	$20.51	$20.63	$20.63	37,159
2015-10-05	$20.02	$20.87	$20.02	$20.74	$20.74	39,517
2015-10-02	$19.88	$20.12	$19.59	$19.78	$19.78	39,422
2015-10-01	$20.05	$20.33	$19.71	$19.99	$19.99	51,675
2015-09-30	$19.28	$20.26	$19.22	$20.07	$20.07	54,830
2015-09-29	$19.34	$19.56	$18.95	$19.14	$19.14	39,570
2015-09-28	$19.58	$19.58	$19.07	$19.32	$19.32	46,003
2015-09-25	$20.55	$20.55	$19.64	$19.68	$19.68	65,150
2015-09-24	$20.75	$20.81	$20.28	$20.42	$20.42	51,852
2015-09-23	$21.15	$21.24	$20.62	$20.76	$20.76	87,845
2015-09-22	$20.80	$21.04	$20.75	$21.02	$21.02	37,707
2015-09-21	$20.95	$21.35	$20.91	$21.01	$21.01	31,517
2015-09-18	$21.94	$22.02	$20.32	$20.95	$20.95	101,023
2015-09-17	$22.55	$22.55	$22.16	$22.19	$22.19	75,082
2015-09-16	$21.75	$22.56	$21.75	$22.45	$22.45	80,113
2015-09-15	$21.96	$22.28	$21.55	$21.63	$21.63	29,906
2015-09-14	$21.83	$22.09	$21.36	$21.82	$21.82	110,280
2015-09-11	$22.87	$23.05	$21.81	$22.01	$22.01	48,150
2015-09-10	$22.98	$23.37	$22.83	$23.03	$23.03	21,121
2015-09-09	$23.37	$23.45	$23.00	$23.05	$23.05	47,113
2015-09-08	$23.29	$23.61	$23.16	$23.32	$23.32	33,441
2015-09-04	$22.76	$23.25	$22.76	$23.06	$23.06	33,883
2015-09-03	$23.26	$23.37	$23.00	$23.13	$23.13	26,286
2015-09-02	$23.32	$23.37	$22.86	$23.13	$23.13	44,683

Ducommun Inc (DCO) News Headlines

Ducommun gets $878 mln takeover offer from Albion River

None

reuters.com April 8, 2024

Recent Ducommun Inc (DCO) News

Similar Companies to Ducommun Inc (DCO) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

Ducommun Inc (DCO) Exchange: NYSE