BRP Inc (DOOO) Stock

Data as of April 25, 2024

$69.77 ($-2.57) -3.55%

BRP Inc - Daily Information

Click for more stock information on BRP Inc.

Daily Information	Data
Date	April 25, 2024
Open	$72.02
Previous Close	$69.77
High	$72.02
Low	$69.20
Adjusted Open	$72.02
Previous Adjusted Close	$69.77
Adjusted High	$72.02
Adjusted Low	$69.20

About BRP Inc (DOOO)

BRP Inc. is a company that was founded in 2007 and is one of the world's largest manufacturers of light recreational vehicles. Since its inception, the company has seen significant growth, with a 12-year compounded annual growth rate of 26%. They now operate in more than 100 countries, employ 13,500 people, and generate $3 billion in annual revenue. BRP Inc. is dedicated to offering customers innovative and state of the art products, and their commitment and longevity in the industry speaks to their quality of products and services.

Invest in BRP Inc (DOOO)

When you sign up and link your bank account, a surprise stock appears in your account.

Investing built for a better future.

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

Historical Stock Data for BRP Inc (DOOO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$72.02	$72.02	$69.20	$69.77	$69.77	157,481
2024-04-11	$72.84	$72.84	$71.10	$72.34	$72.34	104,715
2024-04-10	$72.27	$73.88	$71.86	$72.84	$72.84	195,784
2024-04-09	$72.55	$73.80	$71.70	$73.80	$73.80	90,273
2024-04-08	$72.76	$73.09	$71.55	$72.07	$72.07	83,471
2024-04-05	$71.62	$74.23	$70.50	$72.71	$72.71	182,174
2024-04-04	$75.16	$75.16	$71.15	$71.77	$71.62	193,023
2024-04-03	$74.41	$75.59	$73.39	$74.14	$73.98	215,133
2024-04-02	$71.74	$74.72	$70.85	$74.68	$74.68	318,164
2024-04-01	$67.20	$72.39	$66.80	$72.17	$72.17	238,561
2024-03-28	$59.77	$68.68	$58.91	$67.10	$67.10	505,993
2024-03-27	$62.50	$63.93	$62.33	$63.65	$63.65	153,786
2024-03-26	$61.66	$63.61	$61.49	$62.07	$62.07	169,019
2024-03-25	$62.60	$63.22	$61.18	$61.22	$61.22	101,378
2024-03-22	$63.14	$63.29	$61.71	$62.67	$62.67	112,917
2024-03-21	$64.03	$64.23	$62.90	$63.56	$63.56	98,821
2024-03-20	$60.96	$63.66	$60.81	$63.54	$63.54	85,972
2024-03-19	$61.33	$62.05	$60.42	$61.42	$61.42	106,825
2024-03-18	$61.80	$62.76	$60.55	$61.20	$61.20	104,613
2024-03-15	$62.10	$63.48	$61.08	$61.23	$61.23	162,423
2024-03-14	$62.35	$62.83	$61.73	$62.33	$62.33	139,800
2024-03-13	$62.28	$63.34	$62.21	$62.74	$62.74	116,431
2024-03-12	$62.39	$62.87	$61.92	$62.26	$62.26	89,190
2024-03-11	$62.50	$63.66	$62.15	$62.59	$62.59	65,391
2024-03-08	$64.24	$65.55	$62.65	$62.74	$62.74	101,679
2024-03-07	$63.84	$64.78	$63.49	$64.21	$64.21	117,269
2024-03-06	$64.44	$64.44	$62.70	$63.86	$63.86	165,375
2024-03-05	$63.65	$65.34	$63.46	$64.17	$64.17	88,744
2024-03-04	$66.43	$66.43	$64.10	$64.15	$64.15	68,766
2024-03-01	$66.07	$66.74	$65.20	$65.99	$65.99	64,556
2024-02-29	$67.26	$67.26	$64.91	$65.93	$65.93	103,082
2024-02-28	$65.61	$66.68	$64.86	$66.37	$66.37	72,949
2024-02-27	$66.63	$66.65	$65.79	$66.28	$66.28	67,321
2024-02-26	$66.15	$66.74	$65.61	$66.05	$66.05	112,867
2024-02-23	$68.00	$68.00	$66.06	$66.23	$66.23	100,117
2024-02-22	$68.83	$68.83	$67.64	$67.66	$67.66	86,000
2024-02-21	$66.20	$68.59	$66.20	$68.41	$68.41	142,360
2024-02-20	$65.68	$66.80	$64.96	$66.80	$66.80	146,228
2024-02-16	$66.87	$67.43	$66.38	$66.51	$66.51	67,385
2024-02-15	$65.64	$67.66	$65.52	$67.53	$67.53	95,043
2024-02-14	$65.66	$66.41	$65.20	$65.48	$65.48	139,846
2024-02-13	$67.51	$67.51	$64.40	$65.30	$65.30	129,035
2024-02-12	$68.41	$70.37	$67.70	$68.99	$68.99	106,181
2024-02-09	$69.90	$70.35	$68.23	$68.38	$68.38	99,704
2024-02-08	$68.62	$70.64	$68.48	$69.46	$69.46	131,550
2024-02-07	$67.20	$68.29	$66.48	$68.28	$68.28	104,517
2024-02-06	$64.76	$67.01	$64.55	$66.88	$66.88	186,032
2024-02-05	$62.65	$65.03	$61.40	$64.89	$64.89	216,602
2024-02-02	$63.34	$63.45	$62.18	$62.89	$62.89	288,169
2024-02-01	$63.61	$64.18	$63.16	$64.06	$64.06	262,045
2024-01-31	$63.98	$64.72	$62.87	$63.10	$63.10	225,498
2024-01-30	$66.90	$67.19	$63.07	$64.23	$64.23	326,456
2024-01-29	$65.83	$67.27	$65.56	$67.14	$67.14	82,690
2024-01-26	$66.86	$67.05	$66.03	$66.30	$66.30	59,903
2024-01-25	$67.14	$67.42	$65.54	$66.32	$66.32	148,127
2024-01-24	$68.07	$68.32	$66.47	$66.62	$66.62	44,016
2024-01-23	$69.04	$69.04	$65.64	$67.17	$67.17	131,828
2024-01-22	$68.90	$70.65	$68.69	$70.22	$70.22	76,808
2024-01-19	$67.92	$69.42	$67.49	$69.25	$69.25	36,511
2024-01-18	$68.35	$68.54	$67.57	$68.02	$68.02	51,720
2024-01-17	$65.87	$67.88	$65.87	$67.77	$67.77	88,874
2024-01-16	$65.75	$66.73	$65.53	$66.72	$66.72	132,532
2024-01-12	$69.07	$69.24	$65.68	$65.97	$65.97	71,107
2024-01-11	$69.14	$69.69	$67.84	$68.93	$68.93	114,836
2024-01-10	$70.42	$70.76	$68.85	$68.96	$68.96	52,836
2024-01-09	$70.89	$71.38	$70.16	$70.45	$70.45	155,195
2024-01-08	$70.85	$71.56	$70.01	$71.46	$71.46	651,137
2024-01-05	$69.22	$70.71	$69.22	$70.39	$70.39	51,180
2024-01-04	$69.08	$69.68	$68.60	$69.39	$69.39	80,963
2024-01-03	$70.67	$70.71	$68.77	$69.37	$69.37	117,770
2024-01-02	$70.88	$72.32	$70.44	$71.48	$71.48	156,733
2023-12-29	$71.64	$73.06	$71.40	$71.69	$71.69	69,501
2023-12-28	$72.02	$72.50	$71.20	$71.98	$71.98	73,348
2023-12-27	$72.22	$73.05	$71.67	$72.48	$72.34	73,422
2023-12-26	$72.37	$72.37	$71.54	$71.92	$71.78	24,538
2023-12-22	$70.75	$72.26	$70.26	$71.49	$71.36	119,441
2023-12-21	$66.64	$70.00	$66.64	$70.00	$69.87	152,818
2023-12-20	$65.00	$66.87	$65.00	$66.01	$65.89	125,000
2023-12-19	$65.59	$66.32	$65.01	$65.48	$65.36	75,677
2023-12-18	$65.25	$66.15	$64.84	$65.14	$65.02	111,969
2023-12-15	$65.51	$66.79	$64.98	$65.12	$65.00	133,344
2023-12-14	$61.35	$66.33	$60.99	$65.51	$65.39	248,835
2023-12-13	$57.86	$60.18	$57.15	$60.13	$60.02	205,243
2023-12-12	$59.71	$60.98	$57.49	$57.99	$57.88	161,033
2023-12-11	$61.20	$61.43	$59.71	$59.71	$59.71	96,932
2023-12-08	$61.00	$61.81	$60.95	$61.09	$61.09	79,606
2023-12-07	$60.66	$61.88	$60.33	$61.22	$61.22	95,749
2023-12-06	$59.81	$62.69	$59.81	$60.66	$60.66	107,575
2023-12-05	$60.66	$61.72	$59.11	$59.18	$59.18	234,935
2023-12-04	$62.28	$62.50	$60.90	$60.96	$60.96	242,621
2023-12-01	$60.60	$63.49	$58.67	$63.26	$63.26	331,604
2023-11-30	$67.05	$67.05	$59.40	$61.73	$61.73	838,192
2023-11-29	$71.12	$71.22	$69.57	$69.92	$69.92	195,448
2023-11-28	$70.15	$70.96	$69.74	$70.01	$70.01	156,428
2023-11-27	$71.91	$71.91	$69.31	$69.98	$69.98	216,260
2023-11-24	$72.28	$72.99	$72.24	$72.32	$72.32	23,354
2023-11-22	$73.75	$73.75	$72.15	$72.15	$72.15	94,411
2023-11-21	$74.86	$75.06	$73.24	$73.33	$73.33	55,320
2023-11-20	$75.39	$75.92	$73.69	$75.83	$75.83	34,748
2023-11-17	$75.52	$75.52	$74.13	$75.00	$75.00	45,056
2023-11-16	$75.52	$75.87	$73.31	$74.62	$74.62	68,337
2023-11-15	$74.74	$77.12	$74.74	$76.17	$76.17	62,394
2023-11-14	$72.01	$75.08	$71.81	$74.71	$74.71	69,051
2023-11-13	$69.85	$70.32	$69.48	$69.66	$69.66	34,928
2023-11-10	$69.31	$70.49	$69.30	$70.39	$70.39	26,643
2023-11-09	$70.71	$71.57	$68.88	$69.49	$69.49	38,075
2023-11-08	$70.11	$71.35	$70.11	$70.53	$70.53	30,785
2023-11-07	$70.98	$71.57	$70.33	$70.33	$70.33	33,248
2023-11-06	$74.61	$74.61	$71.56	$71.69	$71.69	42,174
2023-11-03	$71.72	$74.09	$71.69	$74.08	$74.08	91,304
2023-11-02	$69.48	$70.85	$69.27	$70.80	$70.80	57,762
2023-11-01	$67.53	$68.55	$67.34	$68.07	$68.07	55,944
2023-10-31	$66.87	$68.43	$66.79	$67.62	$67.62	96,096
2023-10-30	$67.82	$69.04	$67.13	$67.13	$67.13	58,692
2023-10-27	$68.02	$69.32	$67.09	$67.49	$67.49	65,205
2023-10-26	$68.53	$69.11	$67.42	$67.96	$67.96	64,501
2023-10-25	$68.74	$69.23	$68.00	$68.45	$68.45	69,579
2023-10-24	$69.80	$70.14	$68.35	$69.09	$69.09	61,647
2023-10-23	$70.02	$71.36	$69.30	$69.37	$69.37	72,485
2023-10-20	$70.66	$71.59	$70.29	$70.47	$70.47	62,927
2023-10-19	$70.64	$72.74	$70.35	$70.94	$70.94	91,152
2023-10-18	$76.03	$77.74	$69.74	$70.93	$70.93	198,773
2023-10-17	$75.87	$77.16	$75.87	$76.74	$76.74	40,387
2023-10-16	$76.31	$77.12	$75.77	$76.46	$76.46	53,591
2023-10-13	$76.70	$76.76	$75.50	$75.71	$75.71	36,719
2023-10-12	$78.95	$78.95	$76.07	$76.47	$76.47	78,885
2023-10-11	$77.94	$79.41	$77.93	$79.31	$79.31	85,500
2023-10-10	$76.11	$78.03	$76.11	$77.84	$77.84	77,622
2023-10-09	$74.71	$76.39	$74.14	$76.23	$76.23	21,653
2023-10-06	$75.06	$75.73	$73.93	$75.57	$75.57	74,935
2023-10-05	$74.89	$75.42	$73.57	$75.04	$75.04	77,874
2023-10-04	$73.95	$75.96	$73.95	$75.49	$75.49	107,248
2023-10-03	$75.83	$76.23	$73.41	$74.16	$74.16	112,337
2023-10-02	$75.86	$76.24	$75.03	$76.08	$76.08	89,062
2023-09-29	$75.27	$76.49	$75.27	$75.86	$75.86	97,867
2023-09-28	$73.18	$75.22	$72.90	$74.63	$74.63	59,498
2023-09-27	$72.92	$74.28	$72.13	$72.33	$72.16	77,749
2023-09-26	$73.75	$74.77	$72.59	$72.62	$72.45	62,447
2023-09-25	$73.37	$74.86	$73.37	$74.35	$74.17	59,907
2023-09-22	$74.25	$75.37	$74.10	$74.34	$74.34	59,061
2023-09-21	$75.53	$75.93	$73.98	$74.12	$74.12	53,966
2023-09-20	$76.05	$77.70	$76.05	$76.08	$76.08	48,784
2023-09-19	$76.33	$77.76	$75.86	$75.94	$75.94	69,528
2023-09-18	$77.88	$77.88	$76.41	$76.58	$76.58	60,112
2023-09-15	$75.47	$77.85	$75.47	$77.46	$77.46	83,224
2023-09-14	$75.11	$76.46	$75.11	$76.10	$76.10	66,462
2023-09-13	$75.20	$75.77	$73.71	$74.83	$74.83	88,254
2023-09-12	$75.00	$75.70	$74.45	$75.00	$75.00	156,683
2023-09-11	$75.33	$75.33	$73.24	$73.66	$73.66	81,546
2023-09-08	$74.63	$74.81	$72.53	$74.43	$74.43	99,767
2023-09-07	$76.14	$79.84	$73.11	$73.38	$73.38	202,026
2023-09-06	$76.38	$77.15	$74.33	$74.83	$74.83	151,666
2023-09-05	$78.06	$78.06	$75.63	$76.66	$76.66	118,415
2023-09-01	$76.61	$79.19	$76.61	$78.11	$78.11	46,061
2023-08-31	$79.34	$79.34	$76.21	$76.32	$76.32	52,747
2023-08-30	$80.01	$81.19	$79.10	$79.25	$79.25	45,825
2023-08-29	$77.35	$80.34	$77.35	$80.34	$80.34	64,394
2023-08-28	$76.89	$78.01	$76.89	$77.35	$77.35	57,965
2023-08-25	$76.90	$77.23	$75.66	$76.76	$76.76	29,555
2023-08-24	$77.68	$77.73	$76.58	$76.83	$76.83	44,242
2023-08-23	$77.33	$78.24	$76.82	$77.98	$77.98	51,618
2023-08-22	$78.39	$79.20	$77.41	$77.77	$77.77	78,619
2023-08-21	$78.60	$79.81	$77.74	$78.28	$78.28	105,082
2023-08-18	$77.44	$79.25	$76.98	$78.52	$78.52	103,029
2023-08-17	$79.83	$80.05	$77.45	$78.18	$78.18	71,295
2023-08-16	$78.55	$80.71	$77.76	$79.38	$79.38	59,506
2023-08-15	$81.38	$82.13	$79.61	$79.94	$79.94	45,237
2023-08-14	$83.73	$83.73	$81.70	$82.16	$82.16	43,161
2023-08-11	$84.15	$84.37	$83.63	$83.89	$83.89	67,836
2023-08-10	$87.38	$87.68	$83.41	$84.39	$84.39	68,537
2023-08-09	$88.20	$88.20	$84.51	$86.47	$86.47	96,506
2023-08-08	$87.61	$87.79	$86.00	$87.67	$87.67	66,874
2023-08-07	$88.30	$90.00	$87.98	$88.81	$88.81	12,120
2023-08-04	$90.05	$90.05	$87.97	$88.29	$88.29	35,387
2023-08-03	$90.37	$90.37	$88.83	$89.52	$89.52	50,045
2023-08-02	$90.71	$91.21	$90.21	$90.50	$90.50	42,478
2023-08-01	$91.79	$91.86	$90.82	$91.86	$91.86	43,400
2023-07-31	$91.25	$92.74	$91.25	$92.20	$92.20	39,488
2023-07-28	$91.07	$91.46	$89.70	$91.40	$91.40	29,370
2023-07-27	$91.77	$92.73	$89.86	$90.14	$90.14	96,158
2023-07-26	$89.34	$91.51	$89.13	$91.00	$91.00	69,759
2023-07-25	$86.41	$90.14	$86.22	$89.65	$89.65	103,954
2023-07-24	$84.10	$86.63	$84.10	$86.31	$86.31	96,989
2023-07-21	$84.79	$85.42	$84.16	$84.24	$84.24	73,863
2023-07-20	$85.24	$85.56	$83.06	$83.71	$83.71	35,014
2023-07-19	$82.80	$85.04	$82.80	$85.01	$85.01	50,965
2023-07-18	$81.10	$82.95	$81.10	$82.91	$82.91	32,497
2023-07-17	$81.28	$82.29	$81.23	$81.40	$81.40	28,193
2023-07-14	$83.13	$83.13	$81.14	$81.64	$81.64	45,578
2023-07-13	$84.36	$84.55	$83.21	$83.57	$83.57	47,792
2023-07-12	$83.80	$84.36	$82.97	$84.07	$84.07	70,029
2023-07-11	$81.34	$83.04	$81.34	$82.98	$82.98	29,515
2023-07-10	$81.36	$82.08	$80.55	$81.45	$81.45	21,059
2023-07-07	$79.95	$82.13	$79.95	$81.30	$81.30	31,358
2023-07-06	$80.60	$81.54	$80.41	$80.69	$80.69	40,565
2023-07-05	$82.10	$83.75	$81.58	$81.66	$81.66	49,531
2023-07-03	$84.12	$84.50	$83.75	$83.98	$83.98	9,021
2023-06-30	$82.50	$84.92	$82.50	$84.60	$84.60	54,340
2023-06-29	$80.87	$82.20	$80.65	$82.09	$82.09	30,202
2023-06-28	$80.84	$81.63	$80.28	$80.54	$80.54	70,380
2023-06-27	$80.11	$81.64	$80.10	$81.39	$81.39	26,400
2023-06-26	$78.48	$80.37	$78.48	$79.53	$79.53	55,160
2023-06-23	$76.86	$78.57	$76.86	$78.57	$78.57	41,407
2023-06-22	$78.54	$79.15	$77.22	$78.01	$78.01	51,540
2023-06-21	$80.30	$80.34	$78.77	$79.40	$79.40	71,419
2023-06-20	$82.52	$82.52	$80.59	$80.80	$80.80	35,134
2023-06-16	$82.03	$83.23	$81.90	$82.85	$82.85	68,053
2023-06-15	$80.71	$82.88	$80.21	$82.21	$82.21	67,859
2023-06-14	$79.93	$81.21	$79.78	$80.57	$80.57	93,538
2023-06-13	$76.53	$79.47	$76.53	$79.26	$79.26	147,950
2023-06-12	$75.55	$76.01	$74.72	$75.06	$75.06	45,002
2023-06-09	$75.63	$77.17	$75.43	$75.55	$75.55	59,766
2023-06-08	$77.20	$77.20	$75.20	$76.37	$76.37	55,048
2023-06-07	$76.76	$77.90	$76.71	$77.16	$77.16	44,170
2023-06-06	$74.30	$76.73	$73.91	$76.15	$76.15	64,603
2023-06-05	$73.81	$74.45	$72.77	$73.91	$73.91	41,117
2023-06-02	$69.87	$73.80	$69.87	$73.47	$73.47	101,690
2023-06-01	$70.64	$71.13	$67.42	$70.84	$70.84	156,771
2023-05-31	$73.29	$73.74	$70.15	$71.61	$71.61	106,238
2023-05-30	$73.60	$74.51	$73.15	$73.50	$73.50	64,873
2023-05-26	$72.93	$73.89	$72.84	$73.51	$73.51	22,889
2023-05-25	$72.45	$73.88	$72.45	$73.05	$73.05	18,642
2023-05-24	$73.96	$73.96	$72.09	$72.57	$72.57	34,713
2023-05-23	$73.93	$75.32	$73.67	$74.50	$74.50	24,099
2023-05-22	$74.19	$74.52	$73.80	$73.94	$73.94	11,679
2023-05-19	$76.88	$76.89	$74.34	$74.48	$74.48	52,482
2023-05-18	$75.01	$76.97	$75.01	$76.88	$76.88	30,929
2023-05-17	$72.61	$75.31	$72.61	$75.10	$75.10	34,828
2023-05-16	$73.71	$74.56	$72.48	$72.56	$72.56	30,101
2023-05-15	$73.41	$74.77	$73.25	$74.17	$74.17	32,547
2023-05-12	$73.19	$74.09	$72.99	$73.26	$73.26	36,355
2023-05-11	$73.88	$73.88	$72.95	$73.16	$73.16	22,478
2023-05-10	$75.49	$76.00	$73.08	$73.93	$73.93	44,730
2023-05-09	$73.92	$75.11	$73.87	$74.85	$74.85	42,322
2023-05-08	$74.25	$75.24	$74.25	$74.63	$74.63	43,114
2023-05-05	$73.68	$74.26	$72.35	$74.10	$74.10	225,309
2023-05-04	$74.89	$75.14	$72.02	$72.13	$72.13	59,380
2023-05-03	$75.57	$76.67	$74.49	$74.63	$74.63	28,588
2023-05-02	$75.78	$75.78	$73.84	$75.11	$75.11	49,751
2023-05-01	$74.28	$76.89	$74.28	$75.87	$75.87	31,889
2023-04-28	$75.19	$75.55	$74.40	$74.77	$74.77	47,865
2023-04-27	$74.21	$75.26	$74.21	$75.04	$75.04	26,861
2023-04-26	$74.40	$75.99	$74.24	$74.45	$74.45	57,069
2023-04-25	$76.26	$76.39	$73.83	$73.90	$73.90	54,981
2023-04-24	$77.74	$78.14	$76.34	$76.57	$76.57	37,587
2023-04-21	$76.87	$78.34	$76.34	$77.57	$77.57	43,529
2023-04-20	$76.20	$77.62	$76.20	$77.02	$77.02	59,065
2023-04-19	$77.20	$78.03	$76.34	$77.05	$77.05	42,491
2023-04-18	$77.04	$77.95	$76.73	$77.45	$77.45	31,647
2023-04-17	$77.09	$77.09	$75.02	$77.00	$77.00	37,550
2023-04-14	$77.29	$77.41	$76.01	$77.28	$77.28	60,192
2023-04-13	$74.87	$77.40	$74.87	$76.69	$76.69	67,340
2023-04-12	$75.10	$75.72	$74.39	$74.68	$74.68	38,497
2023-04-11	$73.70	$75.25	$73.56	$74.79	$74.79	95,062
2023-04-10	$71.95	$73.34	$71.81	$73.34	$73.34	55,388
2023-04-06	$71.61	$72.54	$71.56	$72.10	$72.10	60,555
2023-04-05	$73.00	$73.66	$71.41	$71.74	$71.74	109,281
2023-04-04	$75.84	$76.70	$72.05	$73.03	$73.03	110,074
2023-04-03	$78.16	$78.66	$76.15	$76.67	$76.67	98,417
2023-03-31	$76.95	$79.12	$76.95	$78.20	$78.20	65,283
2023-03-30	$76.94	$78.17	$76.74	$77.36	$77.23	56,360
2023-03-29	$74.74	$76.40	$73.98	$76.07	$76.07	59,609
2023-03-28	$75.92	$76.05	$72.79	$74.03	$74.03	98,042
2023-03-27	$76.67	$76.93	$74.57	$76.02	$76.02	87,541
2023-03-24	$76.88	$76.88	$73.72	$75.56	$75.56	93,958
2023-03-23	$82.57	$83.32	$76.32	$76.43	$76.43	166,755
2023-03-22	$79.77	$81.83	$78.66	$80.30	$80.30	63,297
2023-03-21	$79.53	$80.76	$78.56	$79.29	$79.29	51,878
2023-03-20	$77.58	$79.82	$76.95	$78.08	$78.08	33,677
2023-03-17	$80.15	$80.15	$76.36	$76.49	$76.49	67,614
2023-03-16	$77.55	$81.19	$77.41	$80.41	$80.41	28,964
2023-03-15	$78.08	$78.23	$77.17	$77.92	$77.92	47,229
2023-03-14	$79.00	$80.66	$78.82	$80.18	$80.18	53,474
2023-03-13	$78.49	$79.60	$75.24	$78.70	$78.70	66,947
2023-03-10	$81.50	$81.62	$78.63	$79.06	$79.06	86,768
2023-03-09	$84.54	$84.86	$81.38	$81.50	$81.50	55,472
2023-03-08	$85.24	$85.62	$83.90	$84.79	$84.79	32,844
2023-03-07	$86.10	$86.67	$85.56	$86.07	$86.07	56,762
2023-03-06	$86.14	$86.71	$85.54	$86.19	$86.19	23,865
2023-03-03	$86.03	$86.32	$84.71	$85.61	$85.61	39,063
2023-03-02	$86.52	$86.52	$85.21	$86.06	$86.06	25,527
2023-03-01	$86.85	$87.26	$86.22	$86.73	$86.73	41,656
2023-02-28	$87.15	$87.15	$85.95	$86.46	$86.46	57,254
2023-02-27	$87.61	$87.87	$86.93	$87.06	$87.06	16,731
2023-02-24	$86.56	$86.73	$85.32	$86.60	$86.60	37,232
2023-02-23	$89.10	$89.10	$86.40	$88.08	$88.08	36,469
2023-02-22	$87.96	$88.49	$87.31	$88.32	$88.32	34,403
2023-02-21	$87.49	$88.48	$87.00	$87.45	$87.45	39,718
2023-02-17	$89.41	$89.41	$88.23	$88.97	$88.97	18,600
2023-02-16	$88.71	$89.47	$88.71	$89.03	$89.03	26,148
2023-02-15	$88.48	$89.76	$88.48	$89.59	$89.59	22,572
2023-02-14	$88.03	$89.76	$87.75	$89.57	$89.57	33,289
2023-02-13	$87.34	$89.02	$87.06	$88.89	$88.89	67,866
2023-02-10	$87.88	$88.35	$86.73	$87.24	$87.24	26,422
2023-02-09	$90.33	$90.33	$87.97	$88.18	$88.18	48,587
2023-02-08	$88.86	$89.65	$88.39	$89.21	$89.21	30,633
2023-02-07	$88.74	$89.58	$88.02	$88.80	$88.80	51,246
2023-02-06	$88.88	$89.45	$88.45	$89.30	$89.30	61,256
2023-02-03	$87.45	$89.59	$86.10	$89.58	$89.58	61,068
2023-02-02	$88.20	$90.42	$86.32	$88.69	$88.69	134,229
2023-02-01	$83.45	$87.53	$83.45	$87.13	$87.13	169,139
2023-01-31	$80.80	$83.62	$80.63	$83.56	$83.56	83,694
2023-01-30	$79.88	$81.70	$79.88	$81.10	$81.10	19,790
2023-01-27	$81.08	$81.61	$80.78	$81.47	$81.47	23,902
2023-01-26	$81.03	$81.50	$80.45	$81.45	$81.45	66,786
2023-01-25	$79.72	$80.39	$79.50	$80.01	$80.01	43,251
2023-01-24	$80.02	$81.04	$79.51	$80.70	$80.70	59,455
2023-01-23	$79.04	$79.94	$79.04	$79.66	$79.66	31,075
2023-01-20	$78.65	$79.37	$78.24	$79.32	$79.32	24,042
2023-01-19	$78.65	$78.71	$77.65	$78.21	$78.21	58,749
2023-01-18	$80.02	$80.83	$78.52	$78.88	$78.88	42,728
2023-01-17	$79.86	$80.55	$79.64	$80.08	$80.08	39,635
2023-01-13	$79.73	$80.51	$79.13	$79.46	$79.46	35,345
2023-01-12	$79.18	$80.49	$78.66	$80.40	$80.40	16,025
2023-01-11	$78.88	$79.31	$78.55	$79.17	$79.17	22,135
2023-01-10	$78.96	$79.52	$77.03	$78.77	$78.77	33,840
2023-01-09	$78.42	$79.66	$78.36	$78.89	$78.89	31,412
2023-01-06	$78.07	$79.12	$77.62	$78.16	$78.16	18,221
2023-01-05	$75.71	$77.19	$75.45	$77.19	$77.19	25,401
2023-01-04	$75.23	$76.79	$74.55	$76.79	$76.79	36,063
2023-01-03	$76.24	$76.97	$74.13	$74.44	$74.44	30,625
2022-12-30	$75.39	$76.35	$75.20	$76.35	$76.35	29,982
2022-12-29	$76.38	$77.04	$76.03	$76.30	$76.30	38,208
2022-12-28	$74.86	$75.72	$74.28	$75.25	$75.13	33,069
2022-12-27	$75.38	$75.38	$75.10	$75.11	$74.99	3,742
2022-12-23	$75.17	$75.45	$74.04	$75.38	$75.26	11,800
2022-12-22	$76.81	$76.81	$74.90	$75.57	$75.45	43,112
2022-12-21	$75.97	$77.29	$75.91	$77.14	$77.02	32,207
2022-12-20	$75.16	$75.58	$74.12	$74.82	$74.70	29,778
2022-12-19	$76.32	$76.32	$74.71	$75.16	$75.04	45,403
2022-12-16	$76.36	$77.07	$75.56	$75.84	$75.84	32,616
2022-12-15	$77.35	$77.62	$76.78	$77.38	$77.38	37,541
2022-12-14	$77.91	$80.11	$77.91	$78.49	$78.49	55,855
2022-12-13	$79.59	$80.81	$78.22	$78.32	$78.32	74,613
2022-12-12	$76.63	$77.63	$76.32	$77.47	$77.47	42,399
2022-12-09	$76.97	$77.38	$76.25	$76.64	$76.64	47,822
2022-12-08	$77.95	$77.95	$76.51	$77.11	$77.11	38,820
2022-12-07	$76.45	$77.93	$76.45	$76.95	$76.95	65,180
2022-12-06	$76.11	$76.88	$75.45	$76.48	$76.48	92,488
2022-12-05	$78.09	$78.19	$75.70	$76.02	$76.02	124,931
2022-12-02	$77.65	$78.95	$75.57	$78.13	$78.13	100,513
2022-12-01	$75.54	$78.26	$75.01	$77.86	$77.86	121,759
2022-11-30	$75.89	$76.32	$70.57	$74.83	$74.83	207,775
2022-11-29	$70.30	$71.93	$69.77	$71.47	$71.47	84,294
2022-11-28	$70.59	$71.08	$69.68	$70.28	$70.28	46,004
2022-11-25	$72.00	$72.28	$71.07	$71.22	$71.22	15,656
2022-11-23	$70.97	$71.82	$70.51	$71.56	$71.56	17,540
2022-11-22	$69.63	$70.08	$67.61	$69.99	$69.99	33,069
2022-11-21	$69.59	$69.59	$68.48	$69.01	$69.01	38,933
2022-11-18	$69.88	$69.88	$68.40	$69.46	$69.46	18,310
2022-11-17	$68.71	$69.04	$67.61	$68.84	$68.84	26,315
2022-11-16	$68.50	$70.00	$68.00	$69.80	$69.80	45,484
2022-11-15	$70.37	$70.50	$68.51	$69.14	$69.14	37,484
2022-11-14	$70.09	$70.84	$68.55	$68.55	$68.55	21,246
2022-11-11	$70.49	$71.07	$69.54	$70.59	$70.59	49,686
2022-11-10	$67.90	$70.25	$67.65	$69.93	$69.93	52,289
2022-11-09	$66.80	$66.83	$65.12	$65.21	$65.21	20,229
2022-11-08	$66.34	$68.36	$66.05	$67.49	$67.49	24,883
2022-11-07	$67.16	$67.16	$64.83	$66.81	$66.81	43,133
2022-11-04	$65.15	$67.13	$64.72	$66.20	$66.20	25,177
2022-11-03	$63.20	$64.00	$61.64	$63.72	$63.72	50,613
2022-11-02	$66.66	$67.67	$63.73	$63.89	$63.89	55,222
2022-11-01	$68.65	$68.83	$66.63	$66.97	$66.97	28,173
2022-10-31	$68.16	$68.39	$66.75	$66.85	$66.85	24,954
2022-10-28	$67.28	$68.91	$66.31	$68.83	$68.83	23,232
2022-10-27	$67.17	$68.05	$66.69	$67.25	$67.25	32,906
2022-10-26	$63.68	$67.98	$63.55	$67.01	$67.01	60,720
2022-10-25	$61.41	$63.75	$61.41	$63.58	$63.58	113,874
2022-10-24	$60.92	$62.70	$60.49	$61.53	$61.53	52,656
2022-10-21	$59.50	$60.98	$58.71	$60.88	$60.88	44,040
2022-10-20	$61.19	$62.32	$58.99	$59.46	$59.46	63,393
2022-10-19	$63.10	$63.21	$60.24	$60.96	$60.96	87,951
2022-10-18	$65.85	$65.85	$63.07	$63.86	$63.86	32,635
2022-10-17	$62.35	$64.41	$62.35	$64.05	$64.05	54,904
2022-10-14	$62.57	$63.60	$60.15	$60.70	$60.70	45,402
2022-10-13	$59.95	$62.90	$58.77	$62.10	$62.10	40,920
2022-10-12	$61.08	$61.71	$60.27	$61.43	$61.43	41,448
2022-10-11	$61.94	$62.10	$60.47	$61.02	$61.02	60,142
2022-10-10	$63.20	$63.20	$61.86	$62.55	$62.55	10,910
2022-10-07	$64.21	$64.29	$62.22	$62.48	$62.48	31,026
2022-10-06	$65.85	$65.97	$63.78	$64.91	$64.91	26,790
2022-10-05	$65.60	$66.43	$64.79	$66.25	$66.25	37,586
2022-10-04	$65.31	$67.31	$65.31	$66.84	$66.84	29,983
2022-10-03	$62.82	$64.67	$62.48	$64.12	$64.12	33,074
2022-09-30	$62.88	$62.88	$61.04	$61.56	$61.56	58,620
2022-09-29	$64.33	$64.33	$62.37	$63.36	$63.36	55,097
2022-09-28	$62.17	$65.33	$62.17	$65.04	$64.92	40,925
2022-09-27	$62.14	$62.93	$61.13	$62.08	$62.08	34,612
2022-09-26	$62.95	$63.40	$61.03	$61.41	$61.41	42,316
2022-09-23	$64.88	$64.88	$62.74	$62.93	$62.93	86,481
2022-09-22	$68.51	$68.52	$65.61	$65.80	$65.80	33,956
2022-09-21	$69.68	$70.52	$68.44	$68.52	$68.52	54,343
2022-09-20	$68.62	$69.72	$67.91	$69.49	$69.49	63,642
2022-09-19	$67.90	$70.28	$67.15	$70.08	$70.08	42,549
2022-09-16	$70.00	$70.00	$67.88	$68.38	$68.38	83,175
2022-09-15	$75.07	$75.47	$70.63	$70.93	$70.93	179,573
2022-09-14	$72.82	$76.26	$72.18	$74.11	$74.11	265,989
2022-09-13	$69.93	$71.27	$67.66	$68.06	$68.06	71,743
2022-09-12	$71.90	$73.15	$71.68	$73.13	$73.13	36,883
2022-09-09	$69.44	$71.28	$69.44	$71.08	$71.08	34,546
2022-09-08	$66.31	$68.97	$65.08	$68.97	$68.97	45,395
2022-09-07	$64.88	$67.65	$64.18	$67.31	$67.31	71,742
2022-09-06	$68.80	$68.97	$64.97	$65.13	$65.13	49,026
2022-09-02	$68.03	$69.34	$67.36	$68.12	$68.12	54,791
2022-09-01	$68.78	$68.78	$66.69	$66.97	$66.97	75,629
2022-08-31	$70.20	$70.65	$68.44	$69.11	$69.11	64,378
2022-08-30	$71.88	$72.44	$69.81	$70.44	$70.44	62,847
2022-08-29	$71.79	$72.95	$70.88	$71.87	$71.87	69,530
2022-08-26	$78.01	$78.02	$72.72	$72.79	$72.79	49,326
2022-08-25	$77.66	$79.08	$77.45	$78.06	$78.06	34,443
2022-08-24	$77.26	$78.57	$77.24	$77.52	$77.52	54,267
2022-08-23	$77.37	$78.52	$77.07	$77.46	$77.46	31,617
2022-08-22	$77.70	$77.90	$76.32	$76.87	$76.87	34,719
2022-08-19	$78.68	$79.27	$77.95	$78.50	$78.50	24,208
2022-08-18	$79.78	$80.29	$79.55	$79.68	$79.68	28,905
2022-08-17	$79.94	$80.36	$78.88	$80.03	$80.03	29,562
2022-08-16	$80.52	$81.55	$80.52	$80.99	$80.99	41,417
2022-08-15	$78.32	$80.70	$77.92	$80.57	$80.57	52,162
2022-08-12	$78.99	$78.99	$77.91	$78.79	$78.79	31,761
2022-08-11	$79.12	$79.67	$77.22	$78.13	$78.13	63,334
2022-08-10	$75.45	$78.93	$75.45	$78.73	$78.73	79,406
2022-08-09	$74.12	$74.35	$72.22	$73.82	$73.82	78,558
2022-08-08	$73.91	$74.88	$73.41	$74.06	$74.06	108,881
2022-08-05	$72.76	$74.07	$72.37	$73.70	$73.70	45,197
2022-08-04	$73.97	$74.74	$73.36	$73.71	$73.71	36,148
2022-08-03	$74.54	$74.83	$73.65	$74.00	$74.00	73,640
2022-08-02	$74.95	$74.95	$73.68	$73.68	$73.68	50,963
2022-08-01	$75.83	$76.35	$75.21	$75.73	$75.73	24,461
2022-07-29	$73.98	$76.42	$73.98	$76.08	$76.08	61,718
2022-07-28	$71.72	$74.10	$70.98	$73.98	$73.98	54,953
2022-07-27	$71.42	$71.77	$70.35	$71.30	$71.30	47,409
2022-07-26	$71.57	$71.57	$70.24	$70.59	$70.59	38,049
2022-07-25	$70.95	$72.04	$70.33	$71.99	$71.99	57,810
2022-07-22	$71.44	$72.00	$70.07	$70.73	$70.73	55,136
2022-07-21	$69.59	$71.26	$69.59	$71.18	$71.18	42,055
2022-07-20	$69.78	$70.48	$68.47	$70.23	$70.23	73,332
2022-07-19	$67.96	$69.70	$67.86	$69.59	$69.59	65,082
2022-07-18	$66.39	$68.33	$66.39	$67.18	$67.18	58,493
2022-07-15	$65.06	$65.81	$63.94	$65.38	$65.38	40,528
2022-07-14	$64.10	$64.37	$62.44	$64.16	$64.16	67,216
2022-07-13	$64.04	$65.90	$63.32	$65.83	$65.83	70,395
2022-07-12	$64.69	$65.94	$64.37	$64.88	$64.88	65,181
2022-07-11	$65.79	$65.80	$64.24	$64.62	$64.62	55,424
2022-07-08	$66.20	$66.72	$65.28	$66.49	$66.49	60,720
2022-07-07	$63.01	$66.44	$62.72	$66.37	$66.37	74,233
2022-07-06	$63.60	$64.16	$60.50	$62.16	$62.16	67,090
2022-07-05	$61.21	$63.78	$61.21	$63.60	$63.60	89,623
2022-07-01	$61.51	$62.42	$60.78	$61.97	$61.97	37,527
2022-06-30	$60.84	$61.84	$59.60	$61.51	$61.51	87,401
2022-06-29	$63.65	$63.65	$61.24	$61.49	$61.49	119,731
2022-06-28	$66.34	$67.48	$64.45	$64.52	$64.39	69,420
2022-06-27	$65.08	$66.15	$64.64	$65.68	$65.55	72,296
2022-06-24	$62.70	$65.42	$62.70	$65.14	$65.01	74,070
2022-06-23	$63.11	$63.19	$61.72	$62.26	$62.13	78,871
2022-06-22	$62.39	$63.94	$61.70	$62.40	$62.27	73,257
2022-06-21	$63.83	$65.47	$62.69	$63.11	$62.98	73,349
2022-06-17	$62.08	$62.83	$61.01	$62.29	$62.16	109,691
2022-06-16	$62.68	$63.17	$61.02	$62.08	$61.95	107,909
2022-06-15	$63.67	$65.22	$63.44	$64.34	$64.21	91,754
2022-06-14	$63.34	$63.87	$62.04	$62.67	$62.54	67,518
2022-06-13	$62.00	$63.62	$61.34	$63.03	$62.90	123,160
2022-06-10	$65.78	$66.90	$63.48	$63.63	$63.50	102,334
2022-06-09	$68.48	$69.01	$67.35	$67.44	$67.30	129,125
2022-06-08	$69.60	$69.64	$68.11	$68.83	$68.69	125,203
2022-06-07	$66.50	$71.00	$66.07	$70.92	$70.78	224,639
2022-06-06	$72.08	$72.08	$66.97	$67.54	$67.40	225,407
2022-06-03	$78.44	$79.62	$70.32	$71.69	$71.55	267,887
2022-06-02	$77.93	$80.42	$77.46	$79.98	$79.82	173,954
2022-06-01	$78.33	$78.91	$75.44	$77.92	$77.76	72,600
2022-05-31	$79.44	$81.92	$76.72	$78.06	$77.90	194,734
2022-05-27	$76.69	$79.81	$76.69	$78.56	$78.40	90,724
2022-05-26	$72.40	$75.97	$72.40	$75.18	$75.03	87,004
2022-05-25	$69.63	$73.08	$69.37	$71.85	$71.71	79,582
2022-05-24	$68.95	$70.81	$65.62	$69.96	$69.82	133,932
2022-05-23	$69.29	$69.87	$68.50	$69.80	$69.66	56,170
2022-05-20	$70.05	$70.13	$67.39	$68.97	$68.83	87,062
2022-05-19	$71.87	$72.40	$68.55	$68.90	$68.76	179,463
2022-05-18	$78.16	$78.26	$71.72	$72.59	$72.44	126,757
2022-05-17	$80.27	$80.58	$78.07	$79.18	$79.02	63,126
2022-05-16	$78.79	$79.86	$78.22	$78.89	$78.73	63,766
2022-05-13	$77.00	$81.85	$77.00	$79.69	$79.53	108,647
2022-05-12	$73.07	$76.16	$72.48	$76.06	$75.91	105,840
2022-05-11	$75.39	$75.87	$73.04	$73.19	$73.04	88,632
2022-05-10	$75.23	$76.42	$72.94	$75.17	$75.02	137,916
2022-05-09	$78.89	$78.89	$74.01	$74.57	$74.42	172,661
2022-05-06	$81.11	$81.86	$78.13	$80.11	$79.95	159,717
2022-05-05	$84.81	$84.81	$79.51	$80.60	$80.44	140,578
2022-05-04	$83.15	$85.29	$82.89	$84.66	$84.49	113,998
2022-05-03	$82.44	$83.26	$81.11	$83.07	$82.90	100,762
2022-05-02	$81.19	$82.50	$80.41	$82.50	$82.33	109,856
2022-04-29	$81.00	$82.96	$80.92	$81.03	$80.87	71,967
2022-04-28	$81.74	$81.91	$80.13	$81.35	$81.19	104,568
2022-04-27	$80.62	$82.03	$80.06	$81.01	$80.85	151,605
2022-04-26	$81.20	$81.35	$79.87	$80.57	$80.41	168,603
2022-04-25	$79.82	$82.61	$79.82	$82.42	$82.25	174,057
2022-04-22	$81.26	$81.48	$80.12	$80.21	$80.05	103,418
2022-04-21	$84.58	$85.05	$81.82	$82.15	$81.98	86,574
2022-04-20	$85.00	$85.55	$83.64	$83.81	$83.64	77,694
2022-04-19	$81.11	$84.75	$81.11	$84.31	$84.14	109,624
2022-04-18	$81.17	$82.87	$80.83	$81.76	$81.60	85,595
2022-04-14	$82.17	$82.41	$80.01	$81.10	$80.94	109,023
2022-04-13	$79.50	$82.12	$79.27	$81.89	$81.72	97,817
2022-04-12	$80.95	$82.18	$78.96	$79.50	$79.34	322,439
2022-04-11	$81.25	$82.30	$80.58	$80.93	$80.77	190,255
2022-04-08	$82.91	$82.91	$81.45	$81.54	$81.38	95,962
2022-04-07	$82.61	$83.88	$82.06	$83.36	$83.19	78,115
2022-04-06	$83.03	$83.25	$81.01	$83.25	$83.08	140,578
2022-04-05	$84.00	$85.52	$83.07	$83.59	$83.42	100,906
2022-04-04	$82.48	$85.78	$82.35	$84.70	$84.53	108,609
2022-04-01	$81.60	$83.20	$80.91	$82.89	$82.72	130,418
2022-03-31	$82.76	$82.97	$81.79	$81.79	$81.50	194,682
2022-03-30	$84.81	$85.18	$82.56	$83.06	$82.76	195,675
2022-03-29	$79.00	$83.00	$78.62	$82.12	$81.83	190,344
2022-03-28	$79.24	$79.68	$76.35	$77.75	$77.47	223,415
2022-03-25	$77.46	$79.80	$73.43	$77.83	$77.55	395,410
2022-03-24	$71.50	$71.50	$69.14	$70.79	$70.54	179,243
2022-03-23	$73.57	$73.78	$70.67	$70.78	$70.53	129,323
2022-03-22	$71.97	$73.75	$71.61	$73.75	$73.49	80,021
2022-03-21	$72.57	$73.36	$71.11	$71.34	$71.09	104,818
2022-03-18	$69.53	$72.73	$69.12	$72.57	$72.31	93,263
2022-03-17	$68.14	$70.51	$67.14	$70.31	$70.06	152,131
2022-03-16	$66.46	$70.38	$66.46	$68.41	$68.17	102,043
2022-03-15	$63.25	$65.74	$62.99	$65.51	$65.28	158,702
2022-03-14	$63.99	$65.18	$62.21	$62.83	$62.61	70,854
2022-03-11	$64.33	$64.90	$63.30	$64.00	$63.77	91,046
2022-03-10	$61.17	$64.07	$60.50	$63.46	$63.23	109,844
2022-03-09	$60.06	$61.70	$60.06	$61.40	$61.18	177,219
2022-03-08	$59.25	$60.07	$57.38	$58.48	$58.27	156,710
2022-03-07	$65.35	$65.36	$59.04	$59.35	$59.14	216,501
2022-03-04	$69.16	$69.16	$64.72	$65.41	$65.18	115,715
2022-03-03	$73.40	$73.40	$68.95	$69.31	$69.06	82,756
2022-03-02	$70.31	$73.49	$70.31	$73.35	$73.09	79,194
2022-03-01	$71.91	$71.99	$69.53	$70.02	$69.77	94,027
2022-02-28	$70.73	$71.70	$70.44	$71.70	$71.44	40,350
2022-02-25	$70.27	$71.83	$70.11	$71.51	$71.26	64,470
2022-02-24	$68.88	$70.37	$66.67	$70.04	$69.79	114,723
2022-02-23	$73.36	$74.04	$70.73	$70.82	$70.57	94,514
2022-02-22	$73.84	$74.24	$72.25	$73.04	$72.78	64,120
2022-02-18	$75.46	$75.46	$73.56	$73.72	$73.46	93,971
2022-02-17	$78.89	$79.06	$74.81	$75.12	$74.85	127,495
2022-02-16	$78.33	$79.54	$77.83	$79.29	$79.01	117,116
2022-02-15	$79.28	$80.21	$78.04	$78.72	$78.44	71,506
2022-02-14	$78.68	$79.56	$77.95	$78.48	$78.20	66,143
2022-02-11	$81.03	$81.03	$77.74	$78.84	$78.56	82,210
2022-02-10	$79.56	$83.13	$79.56	$80.60	$80.31	59,869
2022-02-09	$81.05	$81.85	$79.67	$81.00	$80.71	103,700
2022-02-08	$78.85	$80.27	$78.62	$79.98	$79.70	146,385
2022-02-07	$79.02	$79.93	$78.33	$79.25	$78.97	59,831
2022-02-04	$80.12	$80.60	$78.49	$78.59	$78.31	71,912
2022-02-03	$81.34	$81.94	$79.91	$79.97	$79.69	78,069
2022-02-02	$83.87	$84.15	$81.65	$82.06	$81.77	131,809
2022-02-01	$82.80	$83.58	$81.44	$83.39	$83.09	85,483
2022-01-31	$80.23	$83.46	$80.23	$83.12	$82.82	91,679
2022-01-28	$79.06	$81.01	$78.22	$80.89	$80.60	98,109
2022-01-27	$80.66	$81.40	$78.38	$79.30	$79.02	109,665
2022-01-26	$80.79	$81.57	$79.43	$80.05	$79.77	62,992
2022-01-25	$77.72	$80.47	$77.70	$79.46	$79.18	129,464
2022-01-24	$74.53	$79.36	$73.42	$79.28	$79.00	146,589
2022-01-21	$78.67	$78.97	$75.64	$76.08	$75.81	144,692
2022-01-20	$81.41	$82.03	$79.39	$79.52	$79.24	112,419
2022-01-19	$81.18	$82.94	$79.80	$80.71	$80.42	105,554
2022-01-18	$80.68	$81.39	$79.60	$80.62	$80.33	136,356
2022-01-14	$81.70	$81.97	$80.52	$81.20	$80.91	65,210
2022-01-13	$83.04	$83.80	$82.03	$82.46	$82.17	71,032
2022-01-12	$83.48	$83.48	$82.25	$82.46	$82.17	49,462
2022-01-11	$80.86	$82.64	$80.10	$82.03	$81.74	92,616
2022-01-10	$82.25	$82.25	$78.34	$80.67	$80.38	93,269
2022-01-07	$85.21	$85.35	$82.68	$82.70	$82.41	59,875
2022-01-06	$82.48	$85.76	$81.56	$84.90	$84.60	123,616
2022-01-05	$86.27	$86.41	$82.81	$82.92	$82.63	142,766
2022-01-04	$88.17	$88.45	$85.97	$86.17	$85.86	47,148
2022-01-03	$88.00	$88.53	$86.69	$87.29	$86.98	16,476
2021-12-31	$86.35	$87.80	$85.81	$87.71	$87.40	98,269
2021-12-30	$86.97	$87.41	$86.34	$86.42	$86.11	33,558
2021-12-29	$84.99	$87.08	$84.56	$86.82	$86.41	72,388
2021-12-28	$85.59	$86.15	$84.27	$84.59	$84.19	16,476
2021-12-27	$85.31	$85.31	$84.73	$85.07	$84.67	10,647
2021-12-23	$83.01	$85.40	$82.84	$84.89	$84.49	76,087
2021-12-22	$81.35	$82.93	$81.35	$82.60	$82.21	66,820
2021-12-21	$79.35	$81.45	$79.35	$81.14	$80.76	78,972
2021-12-20	$79.60	$79.60	$77.77	$78.81	$78.44	78,041
2021-12-17	$80.45	$82.40	$79.38	$80.36	$79.98	153,735
2021-12-16	$81.53	$82.09	$80.38	$80.47	$80.09	105,438
2021-12-15	$78.67	$81.22	$77.77	$80.98	$80.60	65,691
2021-12-14	$77.09	$80.27	$77.09	$78.68	$78.31	87,765
2021-12-13	$77.89	$78.57	$77.43	$77.83	$77.46	67,406
2021-12-10	$79.59	$79.59	$77.58	$78.24	$77.87	62,164
2021-12-09	$80.80	$81.07	$78.58	$79.03	$78.66	75,115
2021-12-08	$85.04	$85.04	$81.03	$81.53	$81.14	104,756
2021-12-07	$80.46	$84.95	$79.90	$84.41	$84.01	155,899
2021-12-06	$76.49	$79.44	$75.46	$78.93	$78.56	70,652
2021-12-03	$77.91	$78.44	$73.34	$75.75	$75.39	108,613
2021-12-02	$78.01	$78.88	$75.36	$77.87	$77.50	134,209
2021-12-01	$81.71	$85.29	$76.07	$76.74	$76.38	296,278
2021-11-30	$80.20	$80.61	$77.76	$79.11	$78.74	109,516
2021-11-29	$81.24	$81.24	$79.17	$80.42	$80.04	74,692
2021-11-26	$81.73	$81.73	$78.63	$80.50	$80.12	70,957
2021-11-24	$80.43	$82.94	$79.80	$82.44	$82.05	103,707
2021-11-23	$85.40	$86.00	$80.64	$81.01	$80.63	142,911
2021-11-22	$87.70	$87.70	$85.82	$86.31	$85.90	57,596
2021-11-19	$88.16	$88.69	$87.28	$87.57	$87.16	54,790
2021-11-18	$87.51	$88.69	$87.15	$88.61	$88.19	52,376
2021-11-17	$89.15	$89.58	$86.11	$86.87	$86.46	58,243
2021-11-16	$90.87	$90.95	$89.12	$89.72	$89.30	47,274
2021-11-15	$90.85	$91.01	$90.23	$90.82	$90.39	23,341
2021-11-12	$90.23	$91.30	$90.03	$90.19	$89.76	45,661
2021-11-11	$90.85	$91.54	$90.11	$90.90	$90.47	25,836
2021-11-10	$91.16	$92.34	$89.58	$90.46	$90.03	30,295
2021-11-09	$92.56	$92.57	$90.76	$91.37	$90.94	26,968
2021-11-08	$92.80	$92.80	$90.39	$92.22	$91.78	43,882
2021-11-05	$93.57	$93.68	$92.16	$92.52	$92.08	33,565
2021-11-04	$92.24	$94.64	$91.94	$93.29	$92.85	48,971
2021-11-03	$90.83	$92.53	$90.70	$92.38	$91.94	28,502
2021-11-02	$90.51	$92.17	$90.17	$90.83	$90.40	43,183
2021-11-01	$88.85	$91.37	$88.85	$90.73	$90.30	72,151
2021-10-29	$89.32	$89.44	$87.91	$88.15	$87.73	48,257
2021-10-28	$87.72	$90.28	$86.99	$89.60	$89.18	70,795
2021-10-27	$86.62	$87.13	$84.46	$86.99	$86.58	73,348
2021-10-26	$93.99	$93.99	$86.23	$86.65	$86.24	184,982
2021-10-25	$91.95	$95.94	$91.95	$94.11	$93.67	51,663
2021-10-22	$93.29	$93.54	$91.65	$91.94	$91.51	22,716
2021-10-21	$92.47	$93.29	$91.72	$93.09	$92.65	50,461
2021-10-20	$93.12	$93.99	$93.07	$93.30	$92.86	28,188
2021-10-19	$94.47	$94.51	$93.40	$93.60	$93.16	34,482
2021-10-18	$93.27	$94.40	$92.29	$94.38	$93.93	28,294
2021-10-15	$94.50	$95.05	$92.70	$93.74	$93.30	31,130
2021-10-14	$93.53	$95.30	$93.36	$94.17	$93.72	57,337
2021-10-13	$91.33	$91.82	$90.92	$91.66	$91.23	27,102
2021-10-12	$90.97	$91.25	$89.78	$90.88	$90.45	26,867
2021-10-11	$90.34	$92.34	$90.34	$90.55	$90.12	7,473
2021-10-08	$90.70	$92.10	$90.45	$90.97	$90.54	24,855
2021-10-07	$91.42	$92.63	$90.52	$90.90	$90.47	49,520
2021-10-06	$91.86	$92.10	$89.93	$90.83	$90.40	60,278
2021-10-05	$91.01	$94.21	$90.32	$93.21	$92.77	47,618
2021-10-04	$93.20	$93.56	$90.95	$91.58	$91.15	64,491
2021-10-01	$93.67	$94.13	$92.04	$93.32	$92.88	81,297
2021-09-30	$96.25	$96.25	$92.10	$92.68	$92.24	116,932
2021-09-29	$95.04	$96.73	$94.77	$96.49	$96.03	49,709
2021-09-28	$98.08	$98.47	$94.58	$95.05	$94.50	45,183
2021-09-27	$97.64	$99.05	$96.80	$98.61	$98.04	48,831
2021-09-24	$96.21	$97.69	$95.16	$97.61	$97.04	68,829
2021-09-23	$96.50	$97.50	$96.39	$97.15	$96.59	50,776
2021-09-22	$92.96	$96.40	$92.91	$95.47	$94.92	39,708
2021-09-21	$94.21	$94.34	$92.68	$92.80	$92.26	47,260
2021-09-20	$92.79	$94.68	$91.96	$93.26	$92.72	48,531
2021-09-17	$94.04	$94.87	$93.27	$94.72	$94.17	47,858
2021-09-16	$96.41	$96.43	$94.02	$94.04	$93.49	75,321
2021-09-15	$96.55	$96.83	$95.55	$96.36	$95.80	32,803
2021-09-14	$96.85	$96.97	$95.29	$96.65	$96.09	65,106
2021-09-13	$96.04	$97.43	$95.18	$95.94	$95.38	52,400
2021-09-10	$96.90	$98.17	$96.11	$96.11	$95.55	46,189
2021-09-09	$94.83	$96.72	$93.83	$96.07	$95.51	65,557
2021-09-08	$97.08	$97.08	$94.64	$95.17	$94.62	67,768
2021-09-07	$100.30	$102.96	$97.83	$97.83	$97.26	105,041
2021-09-03	$95.86	$101.08	$94.44	$100.33	$99.75	254,385
2021-09-02	$85.70	$94.46	$85.70	$94.02	$93.47	419,634
2021-09-01	$84.07	$85.14	$82.59	$84.18	$83.69	65,178
2021-08-31	$85.37	$85.48	$83.14	$83.60	$83.11	75,920
2021-08-30	$86.80	$87.18	$85.41	$85.65	$85.15	64,977
2021-08-27	$84.00	$86.34	$83.52	$85.51	$85.01	70,828
2021-08-26	$84.67	$85.26	$83.43	$83.47	$82.99	26,362
2021-08-25	$84.42	$85.86	$84.11	$85.64	$85.14	30,525
2021-08-24	$83.51	$84.55	$83.48	$84.47	$83.98	49,150
2021-08-23	$82.04	$83.99	$82.04	$83.12	$82.64	34,819
2021-08-20	$81.67	$82.19	$80.94	$82.02	$81.54	56,061
2021-08-19	$81.40	$81.48	$80.08	$81.30	$80.83	74,639
2021-08-18	$83.05	$84.06	$82.07	$82.08	$81.60	69,783
2021-08-17	$85.63	$85.88	$80.99	$83.11	$82.63	125,609
2021-08-16	$87.41	$87.64	$85.30	$86.77	$86.27	83,693
2021-08-13	$89.85	$89.85	$87.06	$87.51	$87.00	31,338
2021-08-12	$87.86	$90.00	$87.50	$89.51	$88.99	65,517
2021-08-11	$86.10	$89.17	$85.23	$88.39	$87.88	104,252
2021-08-10	$83.47	$85.20	$83.45	$84.96	$84.47	35,387
2021-08-09	$84.11	$84.11	$81.91	$83.24	$82.76	41,154
2021-08-06	$85.00	$86.01	$84.03	$84.11	$83.62	51,994
2021-08-05	$85.04	$85.70	$84.55	$84.88	$84.39	53,928
2021-08-04	$84.16	$85.20	$84.16	$84.44	$83.95	30,893
2021-08-03	$83.45	$85.31	$83.07	$84.77	$84.28	50,511
2021-08-02	$84.34	$85.23	$82.96	$83.67	$83.18	51,773
2021-07-30	$82.15	$83.97	$82.09	$83.75	$83.26	42,895
2021-07-29	$81.00	$83.23	$81.00	$82.88	$82.40	33,745
2021-07-28	$82.30	$82.30	$80.42	$80.71	$80.24	76,859
2021-07-27	$82.86	$82.86	$80.27	$81.67	$81.20	41,246
2021-07-26	$81.49	$82.89	$80.52	$82.80	$82.32	52,324
2021-07-23	$80.52	$82.35	$80.42	$80.91	$80.44	48,720
2021-07-22	$79.83	$81.15	$79.54	$80.52	$80.05	85,401
2021-07-21	$79.16	$80.36	$78.47	$79.58	$79.12	52,758
2021-07-20	$76.11	$80.01	$76.00	$79.28	$78.82	63,725
2021-07-19	$76.00	$76.35	$74.51	$76.03	$75.59	95,260
2021-07-16	$78.30	$78.65	$77.23	$77.45	$77.00	81,061
2021-07-15	$78.98	$79.33	$77.66	$78.15	$77.70	75,110
2021-07-14	$79.98	$80.27	$79.04	$79.24	$78.78	62,682
2021-07-13	$80.49	$80.53	$79.08	$79.87	$79.41	173,523
2021-07-12	$78.55	$80.44	$78.55	$80.35	$79.88	82,747
2021-07-09	$78.50	$79.07	$78.29	$78.89	$78.43	83,711
2021-07-08	$76.96	$78.25	$76.36	$77.93	$77.48	91,832
2021-07-07	$77.57	$78.18	$77.26	$78.03	$77.58	47,591
2021-07-06	$79.43	$79.43	$77.36	$77.76	$77.31	66,108
2021-07-02	$79.28	$79.98	$78.38	$79.42	$78.96	104,243
2021-07-01	$78.22	$78.60	$78.00	$78.40	$77.94	61,134
2021-06-30	$78.00	$78.71	$77.21	$78.36	$77.89	50,976
2021-06-29	$77.77	$78.38	$77.67	$78.00	$77.53	28,262
2021-06-28	$78.62	$78.62	$77.27	$77.72	$77.25	111,344
2021-06-25	$77.61	$78.68	$77.61	$78.27	$77.80	66,976
2021-06-24	$77.70	$78.14	$76.90	$77.61	$77.14	61,179
2021-06-23	$77.75	$77.92	$76.11	$77.54	$77.07	158,912
2021-06-22	$76.28	$77.99	$76.07	$77.46	$77.00	94,865
2021-06-21	$76.61	$76.91	$75.79	$76.26	$75.80	101,270
2021-06-18	$76.35	$76.91	$75.89	$75.97	$75.51	126,705
2021-06-17	$77.47	$77.56	$76.07	$77.14	$76.68	98,371
2021-06-16	$80.06	$80.06	$77.71	$77.92	$77.45	131,229
2021-06-15	$80.03	$80.94	$78.62	$79.95	$79.47	189,875
2021-06-14	$77.60	$78.31	$75.94	$77.27	$76.81	84,875
2021-06-11	$75.00	$76.49	$74.84	$76.37	$75.91	76,554
2021-06-10	$74.72	$75.10	$73.30	$75.01	$74.56	72,890
2021-06-09	$74.86	$75.58	$74.23	$74.24	$73.79	86,523
2021-06-08	$76.49	$76.61	$73.19	$74.20	$73.75	122,095
2021-06-07	$80.52	$80.52	$74.63	$76.53	$76.07	185,947
2021-06-04	$79.89	$80.35	$77.01	$79.95	$79.47	203,347
2021-06-03	$84.49	$84.50	$75.90	$77.87	$77.40	252,288
2021-06-02	$84.61	$84.66	$80.88	$82.17	$81.68	97,671
2021-06-01	$84.78	$85.55	$84.10	$84.21	$83.70	65,105
2021-05-28	$84.52	$85.26	$83.32	$84.33	$83.82	58,856
2021-05-27	$81.90	$84.65	$81.07	$83.91	$83.41	102,387
2021-05-26	$80.71	$81.81	$79.97	$81.46	$80.97	178,386
2021-05-25	$81.59	$82.12	$80.23	$80.23	$79.75	87,724
2021-05-24	$81.40	$81.65	$81.05	$81.34	$80.85	15,345
2021-05-21	$82.05	$82.05	$80.55	$81.34	$80.85	51,250
2021-05-20	$81.15	$82.21	$80.65	$81.35	$80.86	78,768
2021-05-19	$81.58	$82.01	$79.80	$81.15	$80.66	76,981
2021-05-18	$82.25	$84.22	$81.70	$82.91	$82.41	167,136
2021-05-17	$81.96	$82.42	$80.36	$81.34	$80.85	85,043
2021-05-14	$83.05	$83.61	$80.96	$82.54	$82.04	101,597
2021-05-13	$82.97	$84.41	$81.41	$82.55	$82.05	121,985
2021-05-12	$91.10	$91.10	$82.19	$82.38	$81.89	297,440
2021-05-11	$90.69	$92.68	$90.39	$92.27	$91.72	342,949
2021-05-10	$92.92	$93.86	$90.52	$92.62	$92.06	118,271
2021-05-07	$91.05	$93.86	$90.92	$93.11	$92.55	110,175
2021-05-06	$90.83	$91.81	$88.43	$90.35	$89.81	86,106
2021-05-05	$91.83	$94.52	$90.41	$90.80	$90.26	146,051
2021-05-04	$92.18	$92.18	$89.49	$90.89	$90.34	115,761
2021-05-03	$92.90	$93.59	$92.03	$92.61	$92.05	137,435
2021-04-30	$93.21	$94.51	$91.69	$91.92	$91.37	102,153
2021-04-29	$94.31	$94.31	$92.79	$93.55	$92.99	69,627
2021-04-28	$94.72	$94.73	$92.87	$93.52	$92.96	78,777
2021-04-27	$95.79	$96.44	$94.59	$94.72	$94.15	76,522
2021-04-26	$91.90	$95.76	$91.90	$95.59	$95.02	140,021
2021-04-23	$91.38	$92.00	$90.74	$91.25	$90.70	44,916
2021-04-22	$89.51	$92.04	$89.51	$90.58	$90.04	54,944
2021-04-21	$88.80	$90.49	$88.68	$89.78	$89.24	326,908
2021-04-20	$90.43	$91.30	$88.16	$89.07	$88.54	77,164
2021-04-19	$91.42	$91.54	$90.23	$90.72	$90.18	141,257
2021-04-16	$92.00	$93.88	$91.71	$91.87	$91.32	71,234
2021-04-15	$92.00	$92.04	$89.77	$91.59	$91.04	54,872
2021-04-14	$91.28	$93.64	$91.18	$91.35	$90.80	109,744
2021-04-13	$90.15	$91.62	$89.72	$91.28	$90.73	109,790
2021-04-12	$89.18	$91.52	$89.18	$90.43	$89.89	149,973
2021-04-09	$87.62	$89.83	$87.60	$89.76	$89.22	294,511
2021-04-08	$86.38	$88.65	$85.74	$88.03	$87.50	82,031
2021-04-07	$87.23	$88.12	$85.58	$86.03	$85.51	94,425
2021-04-06	$88.90	$89.78	$86.00	$87.20	$86.68	157,572
2021-04-05	$88.01	$90.72	$88.00	$89.51	$88.97	76,511
2021-04-01	$88.07	$88.80	$86.76	$87.36	$86.84	100,357
2021-03-31	$85.08	$88.06	$85.08	$86.92	$86.30	135,148
2021-03-30	$85.74	$86.62	$83.42	$85.03	$84.42	121,546
2021-03-29	$82.39	$86.83	$82.00	$85.53	$84.92	784,450
2021-03-26	$82.49	$85.35	$80.96	$82.60	$82.01	139,975
2021-03-25	$83.00	$84.89	$75.82	$81.09	$80.51	256,600
2021-03-24	$81.05	$81.92	$78.48	$78.70	$78.13	146,768
2021-03-23	$82.50	$83.00	$80.00	$80.20	$79.62	159,619
2021-03-22	$82.82	$83.86	$81.52	$82.56	$81.97	53,027
2021-03-19	$78.59	$82.26	$78.59	$81.98	$81.39	80,484
2021-03-18	$78.03	$82.23	$77.51	$79.15	$78.58	84,166
2021-03-17	$79.30	$79.86	$77.24	$78.41	$77.85	48,493
2021-03-16	$78.02	$81.43	$78.02	$79.63	$79.06	55,944
2021-03-15	$77.65	$79.54	$77.32	$78.40	$77.84	73,208
2021-03-12	$76.91	$78.14	$76.04	$77.64	$77.08	80,227
2021-03-11	$74.72	$77.97	$74.72	$77.30	$76.74	52,541
2021-03-10	$75.00	$75.71	$73.03	$74.02	$73.49	61,169
2021-03-09	$73.39	$74.88	$72.41	$74.27	$73.74	55,756
2021-03-08	$73.62	$74.81	$72.35	$72.35	$71.83	42,868
2021-03-05	$71.53	$73.30	$69.68	$73.28	$72.75	54,460
2021-03-04	$72.85	$73.38	$70.40	$70.76	$70.25	53,838
2021-03-03	$72.35	$75.53	$72.30	$73.17	$72.64	339,324
2021-03-02	$75.97	$75.97	$70.37	$72.08	$71.56	110,148
2021-03-01	$73.72	$76.88	$73.72	$75.57	$75.03	61,576
2021-02-26	$70.54	$73.29	$69.68	$72.24	$71.72	58,668
2021-02-25	$74.88	$74.93	$69.69	$69.76	$69.26	87,284
2021-02-24	$72.84	$75.15	$72.69	$74.56	$74.02	48,987
2021-02-23	$70.19	$72.63	$67.28	$72.44	$71.92	38,951
2021-02-22	$71.10	$72.30	$70.04	$71.18	$70.67	34,144
2021-02-19	$72.14	$72.79	$71.50	$71.62	$71.11	26,930
2021-02-18	$71.84	$72.86	$70.24	$71.04	$70.53	43,733
2021-02-17	$75.77	$75.77	$71.77	$72.50	$71.98	75,910
2021-02-16	$76.20	$76.36	$74.85	$75.78	$75.24	32,100
2021-02-12	$76.42	$76.42	$74.87	$75.30	$74.76	39,428
2021-02-11	$75.69	$78.16	$75.06	$76.09	$75.54	91,945
2021-02-10	$76.21	$76.21	$73.39	$75.13	$74.59	64,668
2021-02-09	$75.74	$76.24	$74.60	$75.27	$74.73	104,257
2021-02-08	$73.73	$75.80	$73.26	$75.58	$75.04	58,189
2021-02-05	$70.04	$73.55	$69.96	$73.38	$72.85	119,883
2021-02-04	$70.61	$70.79	$69.49	$69.69	$69.19	360,094
2021-02-03	$71.17	$71.73	$70.11	$70.15	$69.65	32,771
2021-02-02	$69.41	$71.17	$69.19	$70.96	$70.45	46,032
2021-02-01	$65.01	$70.29	$65.01	$68.20	$67.71	87,724
2021-01-29	$68.40	$68.40	$65.67	$65.91	$65.44	36,636
2021-01-28	$67.82	$68.40	$65.80	$67.69	$67.20	64,208
2021-01-27	$68.30	$68.66	$66.74	$67.46	$66.98	319,724
2021-01-26	$69.52	$71.46	$69.00	$69.37	$68.87	48,775
2021-01-25	$68.38	$69.26	$67.00	$68.84	$68.35	27,933
2021-01-22	$70.13	$70.22	$68.13	$68.64	$68.15	38,690
2021-01-21	$72.43	$72.43	$70.35	$70.71	$70.20	22,106
2021-01-20	$71.50	$72.03	$71.12	$71.88	$71.36	85,336
2021-01-19	$69.57	$70.87	$68.15	$70.42	$69.91	136,261
2021-01-15	$64.92	$70.00	$63.79	$69.04	$68.54	651,033
2021-01-14	$64.87	$66.25	$64.87	$65.46	$64.99	29,274
2021-01-13	$65.65	$65.65	$63.54	$64.27	$63.81	49,954
2021-01-12	$67.07	$67.53	$65.97	$66.13	$65.66	42,645
2021-01-11	$66.54	$67.06	$65.75	$66.79	$66.31	26,863
2021-01-08	$66.38	$67.53	$66.25	$67.14	$66.66	31,819
2021-01-07	$66.47	$67.74	$65.59	$66.52	$66.04	44,084
2021-01-06	$64.84	$66.68	$64.84	$65.84	$65.37	47,685
2021-01-05	$64.51	$65.85	$64.38	$64.96	$64.49	34,812
2021-01-04	$66.65	$66.83	$64.21	$64.75	$64.29	47,763
2020-12-31	$66.05	$67.02	$65.82	$65.98	$65.51	34,993
2020-12-30	$65.30	$66.63	$65.30	$66.22	$65.74	23,824
2020-12-29	$64.37	$66.10	$64.16	$65.09	$64.54	53,146
2020-12-28	$65.97	$65.97	$64.32	$64.36	$63.81	22,496
2020-12-24	$66.00	$66.18	$65.66	$65.97	$65.41	11,610
2020-12-23	$66.07	$66.81	$64.79	$65.71	$65.15	27,553
2020-12-22	$66.21	$66.66	$64.94	$65.63	$65.07	37,071
2020-12-21	$66.41	$67.45	$65.18	$66.31	$65.75	38,604
2020-12-18	$67.88	$68.77	$67.19	$67.52	$66.95	61,793
2020-12-17	$67.30	$68.06	$66.78	$67.86	$67.29	30,755
2020-12-16	$66.77	$67.02	$66.53	$66.62	$66.06	185,453
2020-12-15	$63.21	$66.86	$63.21	$66.69	$66.13	90,559
2020-12-14	$62.44	$63.16	$61.22	$62.33	$61.80	44,993
2020-12-11	$62.74	$62.74	$61.90	$61.98	$61.46	46,533
2020-12-10	$62.25	$63.67	$62.01	$62.81	$62.28	60,926
2020-12-09	$63.57	$64.37	$62.29	$62.67	$62.14	44,790
2020-12-08	$62.15	$63.55	$62.13	$63.14	$62.61	42,262
2020-12-07	$62.17	$62.90	$61.44	$62.60	$62.07	41,976
2020-12-04	$62.24	$62.80	$61.49	$62.43	$61.90	37,532
2020-12-03	$59.44	$62.67	$59.44	$62.01	$61.48	84,549
2020-12-02	$57.67	$59.25	$57.28	$59.01	$58.51	74,877
2020-12-01	$57.84	$58.67	$56.87	$57.94	$57.45	82,519
2020-11-30	$57.28	$57.77	$56.45	$57.05	$56.57	85,743
2020-11-27	$56.50	$58.57	$56.50	$58.16	$57.67	76,657
2020-11-25	$55.00	$56.21	$52.79	$54.06	$53.60	184,595
2020-11-24	$52.80	$53.47	$51.78	$52.35	$51.91	113,454
2020-11-23	$50.45	$52.58	$49.73	$52.31	$51.87	113,664
2020-11-20	$49.92	$50.88	$48.76	$49.80	$49.38	102,152
2020-11-19	$48.26	$48.58	$46.90	$47.77	$47.37	177,296
2020-11-18	$48.24	$49.77	$47.62	$47.76	$47.36	83,248
2020-11-17	$48.29	$48.29	$47.29	$47.99	$47.58	41,650
2020-11-16	$48.51	$50.48	$48.34	$48.53	$48.12	78,517
2020-11-13	$50.23	$50.51	$47.70	$48.38	$47.97	204,691
2020-11-12	$51.81	$51.81	$49.73	$49.86	$49.44	135,548
2020-11-11	$52.15	$52.89	$51.80	$51.94	$51.50	146,383
2020-11-10	$53.00	$53.00	$50.56	$51.67	$51.23	188,190
2020-11-09	$59.51	$60.56	$52.87	$53.11	$52.66	247,152
2020-11-06	$58.61	$58.61	$57.11	$57.19	$56.71	53,983
2020-11-05	$57.18	$58.26	$56.83	$58.22	$57.73	34,278
2020-11-04	$55.65	$56.60	$54.93	$56.40	$55.92	39,462
2020-11-03	$56.56	$57.42	$55.88	$56.13	$55.65	41,756
2020-11-02	$54.65	$56.24	$54.15	$55.78	$55.31	48,736
2020-10-30	$54.98	$55.11	$52.19	$53.95	$53.49	42,754
2020-10-29	$54.35	$55.37	$54.28	$55.14	$54.67	47,678
2020-10-28	$55.95	$56.07	$54.41	$54.71	$54.25	56,342
2020-10-27	$55.54	$58.16	$55.54	$57.33	$56.84	127,132
2020-10-26	$56.37	$56.37	$54.28	$55.62	$55.15	58,981
2020-10-23	$56.83	$56.90	$55.97	$56.76	$56.28	37,728
2020-10-22	$57.31	$57.31	$56.26	$56.65	$56.17	28,456
2020-10-21	$58.06	$58.54	$57.04	$57.29	$56.80	88,222
2020-10-20	$57.49	$58.18	$57.33	$57.49	$57.00	40,809
2020-10-19	$57.95	$58.47	$57.23	$57.27	$56.79	40,058
2020-10-16	$57.50	$58.37	$56.95	$57.72	$57.23	48,355
2020-10-15	$56.73	$58.86	$56.36	$58.61	$58.11	43,807
2020-10-14	$58.22	$58.74	$57.59	$57.77	$57.28	36,666
2020-10-13	$57.87	$58.51	$57.15	$58.34	$57.85	55,693
2020-10-12	$58.67	$59.19	$57.69	$58.28	$57.79	15,387
2020-10-09	$57.61	$58.63	$57.61	$58.12	$57.63	55,524
2020-10-08	$55.90	$57.40	$55.32	$57.26	$56.78	54,837
2020-10-07	$55.32	$56.14	$55.23	$55.77	$55.30	52,228
2020-10-06	$56.19	$56.38	$54.57	$54.73	$54.27	85,777
2020-10-05	$54.20	$56.15	$54.20	$56.06	$55.59	50,603
2020-10-02	$53.32	$54.42	$52.98	$54.07	$53.61	62,249
2020-10-01	$53.35	$54.65	$53.35	$54.40	$53.94	74,133
2020-09-30	$51.83	$53.35	$51.67	$52.82	$52.37	71,530
2020-09-29	$51.47	$52.05	$51.01	$51.86	$51.42	76,852
2020-09-28	$52.00	$52.86	$51.54	$51.66	$51.22	46,757
2020-09-25	$51.17	$51.96	$51.03	$51.42	$50.98	54,452
2020-09-24	$51.06	$51.99	$50.59	$51.53	$51.09	52,333
2020-09-23	$50.63	$52.32	$50.63	$51.16	$50.73	101,732
2020-09-22	$50.08	$50.84	$49.61	$50.68	$50.25	116,924
2020-09-21	$50.12	$50.26	$48.60	$50.01	$49.59	76,828
2020-09-18	$51.84	$51.98	$51.00	$51.18	$50.75	152,267
2020-09-17	$50.52	$51.84	$49.70	$51.84	$51.40	84,852
2020-09-16	$53.95	$53.95	$51.04	$51.15	$50.72	146,743
2020-09-15	$53.11	$54.55	$52.70	$53.79	$53.33	61,314
2020-09-14	$52.44	$52.91	$52.38	$52.64	$52.19	68,122
2020-09-11	$52.22	$52.68	$51.96	$52.32	$51.88	65,853
2020-09-10	$53.38	$53.46	$51.89	$52.01	$51.57	77,704
2020-09-09	$52.17	$53.42	$51.76	$52.81	$52.36	79,900
2020-09-08	$52.14	$52.37	$50.84	$51.62	$51.18	131,235
2020-09-04	$53.85	$54.56	$51.74	$53.35	$52.90	83,036
2020-09-03	$55.52	$55.73	$52.98	$53.54	$53.09	132,497
2020-09-02	$57.72	$57.72	$55.83	$56.17	$55.69	161,771
2020-09-01	$54.41	$57.38	$53.88	$57.34	$56.85	149,681
2020-08-31	$54.52	$55.23	$52.72	$54.20	$53.74	103,217
2020-08-28	$55.81	$56.31	$54.92	$55.56	$55.09	87,730
2020-08-27	$54.32	$56.13	$53.39	$54.39	$53.93	250,892
2020-08-26	$50.82	$52.46	$50.33	$52.32	$51.88	94,223
2020-08-25	$50.82	$51.31	$50.47	$51.02	$50.59	51,826
2020-08-24	$51.99	$51.99	$50.48	$51.02	$50.59	102,628
2020-08-21	$50.67	$51.09	$50.15	$50.80	$50.37	62,183
2020-08-20	$49.54	$51.67	$49.54	$50.76	$50.33	115,806
2020-08-19	$50.01	$50.77	$49.41	$49.72	$49.30	97,417
2020-08-18	$48.44	$50.31	$48.44	$50.29	$49.86	110,297
2020-08-17	$48.74	$49.06	$47.08	$48.13	$47.72	78,694
2020-08-14	$46.35	$48.39	$45.58	$47.80	$47.40	108,254
2020-08-13	$46.78	$47.22	$46.22	$46.40	$46.01	58,361
2020-08-12	$43.60	$48.28	$43.47	$46.95	$46.55	443,077
2020-08-11	$44.25	$44.25	$41.86	$42.82	$42.46	90,609
2020-08-10	$44.50	$45.19	$43.73	$43.73	$43.36	71,119
2020-08-07	$44.74	$44.74	$44.05	$44.63	$44.25	44,640
2020-08-06	$45.28	$45.98	$44.76	$45.03	$44.65	47,393
2020-08-05	$45.04	$45.46	$44.62	$45.25	$44.87	60,659
2020-08-04	$45.09	$45.31	$44.12	$44.94	$44.56	52,180
2020-08-03	$44.98	$45.59	$44.68	$45.15	$44.77	73,283
2020-07-31	$45.34	$45.64	$43.88	$44.78	$44.40	132,832
2020-07-30	$45.67	$46.19	$45.02	$45.76	$45.37	55,831
2020-07-29	$45.99	$46.71	$45.52	$46.56	$46.17	93,753
2020-07-28	$44.08	$46.97	$44.08	$45.60	$45.21	207,605
2020-07-27	$42.45	$44.28	$42.11	$44.16	$43.79	90,041
2020-07-24	$42.21	$43.10	$41.26	$42.20	$41.84	59,149
2020-07-23	$43.48	$44.14	$41.95	$42.45	$42.09	81,666
2020-07-22	$42.32	$44.21	$42.01	$42.32	$41.96	106,267
2020-07-21	$42.01	$42.38	$41.60	$42.15	$41.79	59,662
2020-07-20	$41.74	$41.74	$40.48	$41.20	$40.85	93,206
2020-07-17	$42.15	$42.21	$41.11	$41.52	$41.17	72,655
2020-07-16	$42.16	$42.19	$41.25	$41.76	$41.41	90,529
2020-07-15	$42.96	$43.75	$42.17	$42.65	$42.29	146,645
2020-07-14	$40.90	$42.77	$40.03	$42.77	$42.41	66,880
2020-07-13	$41.91	$42.81	$41.04	$41.21	$40.86	111,704
2020-07-10	$41.08	$42.19	$40.59	$41.34	$40.99	135,396
2020-07-09	$43.00	$43.00	$40.60	$41.08	$40.73	61,714
2020-07-08	$41.38	$42.58	$41.05	$42.55	$42.19	52,250
2020-07-07	$42.72	$43.03	$41.18	$41.23	$40.88	81,304
2020-07-06	$43.19	$43.60	$42.38	$43.17	$42.80	118,858
2020-07-02	$43.30	$44.17	$42.15	$42.23	$41.87	118,181
2020-07-01	$42.59	$43.00	$41.66	$42.33	$41.97	31,878
2020-06-30	$40.47	$42.79	$40.14	$42.58	$42.22	99,070
2020-06-29	$39.35	$40.82	$38.54	$40.60	$40.26	93,570
2020-06-26	$38.78	$39.80	$38.61	$38.79	$38.46	138,991
2020-06-25	$39.80	$40.16	$38.43	$38.96	$38.63	166,004
2020-06-24	$42.16	$42.16	$39.74	$40.18	$39.84	102,165
2020-06-23	$41.48	$42.79	$40.67	$42.65	$42.29	88,431
2020-06-22	$40.51	$41.26	$39.66	$40.99	$40.64	47,890
2020-06-19	$41.48	$41.74	$40.32	$40.75	$40.40	111,205
2020-06-18	$40.58	$40.97	$39.67	$40.87	$40.52	95,518
2020-06-17	$41.00	$42.02	$40.47	$41.17	$40.82	92,874
2020-06-16	$39.96	$40.37	$38.63	$40.19	$39.85	82,096
2020-06-15	$36.64	$38.95	$35.40	$38.25	$37.93	149,958
2020-06-12	$37.57	$38.63	$36.61	$38.13	$37.81	115,086
2020-06-11	$35.70	$37.61	$34.71	$36.35	$36.04	124,577
2020-06-10	$40.66	$40.69	$38.01	$38.76	$38.43	169,621
2020-06-09	$39.62	$40.05	$38.45	$39.37	$39.04	166,327
2020-06-08	$40.74	$42.19	$39.65	$40.68	$40.34	181,502
2020-06-05	$41.19	$42.84	$39.85	$40.24	$39.90	160,713
2020-06-04	$40.29	$40.56	$38.29	$39.90	$39.56	299,465
2020-06-03	$39.86	$40.80	$39.54	$40.22	$39.88	186,751
2020-06-02	$37.14	$39.45	$37.14	$39.14	$38.81	352,612
2020-06-01	$34.93	$36.98	$34.58	$36.75	$36.44	112,981
2020-05-29	$34.29	$36.46	$33.79	$34.63	$34.34	177,014
2020-05-28	$34.84	$36.58	$32.20	$35.50	$35.20	276,555
2020-05-27	$37.20	$38.55	$36.17	$37.03	$36.72	267,094
2020-05-26	$33.43	$36.33	$33.43	$36.10	$35.79	203,430
2020-05-22	$30.92	$32.71	$30.90	$31.95	$31.68	137,226
2020-05-21	$30.88	$31.03	$29.60	$30.70	$30.44	90,151
2020-05-20	$29.71	$31.23	$29.67	$30.69	$30.43	252,191
2020-05-19	$28.34	$29.98	$28.13	$29.08	$28.83	221,627
2020-05-18	$27.50	$28.83	$27.50	$28.34	$28.10	197,225
2020-05-15	$26.00	$27.07	$25.25	$26.12	$25.90	104,195
2020-05-14	$24.78	$26.08	$23.57	$26.08	$25.86	111,286
2020-05-13	$26.82	$26.84	$24.85	$25.42	$25.20	91,141
2020-05-12	$28.37	$28.95	$27.02	$27.13	$26.90	118,338
2020-05-11	$29.03	$29.43	$27.49	$28.86	$28.62	174,863
2020-05-08	$26.18	$29.84	$26.17	$29.61	$29.36	152,383
2020-05-07	$26.07	$26.60	$25.16	$25.32	$25.11	134,053
2020-05-06	$27.20	$27.20	$25.15	$25.34	$25.13	70,477
2020-05-05	$26.76	$28.29	$26.17	$26.25	$26.03	161,244
2020-05-04	$27.22	$27.22	$25.23	$25.96	$25.74	135,773
2020-05-01	$29.33	$29.33	$26.63	$27.36	$27.13	124,140
2020-04-30	$31.23	$31.23	$27.81	$29.76	$29.51	294,922
2020-04-29	$28.00	$32.27	$28.00	$31.10	$30.84	349,529
2020-04-28	$27.05	$29.02	$25.99	$27.72	$27.49	512,712
2020-04-27	$23.24	$25.51	$22.00	$25.22	$25.01	343,254
2020-04-24	$20.47	$22.37	$20.01	$22.19	$22.00	186,163
2020-04-23	$19.15	$20.46	$18.99	$20.18	$20.01	102,273
2020-04-22	$18.67	$19.39	$18.48	$18.78	$18.62	83,320
2020-04-21	$18.07	$18.48	$17.57	$18.30	$18.15	75,676
2020-04-20	$18.17	$18.81	$17.36	$18.34	$18.18	179,895
2020-04-17	$18.60	$19.53	$18.19	$18.22	$18.07	209,766
2020-04-16	$18.99	$19.11	$17.72	$17.94	$17.79	100,874
2020-04-15	$19.67	$19.67	$18.00	$19.08	$18.92	133,501
2020-04-14	$20.35	$20.44	$19.25	$20.32	$20.15	187,260
2020-04-13	$20.93	$21.26	$19.12	$19.86	$19.69	179,904
2020-04-09	$18.67	$20.42	$18.40	$20.08	$19.91	248,115
2020-04-08	$16.87	$18.13	$16.57	$17.86	$17.71	154,420
2020-04-07	$16.71	$17.50	$15.92	$16.41	$16.27	161,804
2020-04-06	$14.85	$15.97	$14.77	$15.56	$15.43	162,173
2020-04-03	$14.91	$15.03	$13.17	$14.05	$13.93	206,279
2020-04-02	$15.28	$15.71	$14.49	$14.85	$14.72	73,538
2020-04-01	$15.77	$16.18	$15.04	$15.28	$15.15	82,260
2020-03-31	$16.16	$16.97	$15.65	$16.39	$16.25	109,521
2020-03-30	$16.90	$16.90	$15.52	$16.07	$15.93	108,809
2020-03-27	$17.87	$17.91	$16.31	$16.87	$16.73	123,327
2020-03-26	$16.46	$20.12	$16.46	$18.83	$18.67	127,685
2020-03-25	$14.58	$17.93	$14.50	$16.01	$15.87	297,311
2020-03-24	$14.72	$15.12	$13.64	$14.25	$14.13	188,556
2020-03-23	$16.18	$16.27	$13.00	$13.85	$13.73	223,056
2020-03-20	$18.95	$20.07	$16.14	$16.87	$16.73	223,587
2020-03-19	$15.40	$17.44	$14.46	$16.67	$16.53	175,301
2020-03-18	$20.03	$20.70	$12.97	$15.40	$15.27	148,382
2020-03-17	$24.88	$24.88	$20.89	$21.53	$21.35	316,280
2020-03-16	$26.72	$27.00	$24.41	$24.68	$24.47	92,435
2020-03-13	$27.54	$29.45	$26.54	$29.45	$29.20	262,920
2020-03-12	$28.09	$28.97	$25.93	$26.04	$25.82	171,027
2020-03-11	$30.96	$31.43	$29.88	$30.87	$30.61	335,059
2020-03-10	$31.84	$32.55	$30.21	$31.92	$31.65	94,452
2020-03-09	$34.00	$34.09	$30.49	$30.55	$30.29	135,417
2020-03-06	$36.69	$37.54	$35.60	$36.66	$36.35	100,332
2020-03-05	$39.54	$39.77	$38.08	$38.30	$37.98	239,234
2020-03-04	$41.17	$41.17	$39.73	$40.77	$40.42	70,919
2020-03-03	$43.30	$43.39	$39.45	$40.17	$39.83	113,437
2020-03-02	$41.33	$43.10	$39.99	$42.95	$42.59	270,171
2020-02-28	$40.03	$41.12	$39.50	$40.96	$40.61	236,608
2020-02-27	$42.97	$43.05	$41.14	$42.19	$41.83	117,445
2020-02-26	$46.44	$46.75	$44.20	$44.20	$43.83	69,804
2020-02-25	$49.07	$49.22	$46.14	$46.33	$45.94	68,111
2020-02-24	$50.46	$50.80	$48.61	$48.78	$48.37	186,133
2020-02-21	$54.45	$55.76	$52.55	$52.72	$52.27	102,202
2020-02-20	$55.55	$56.16	$55.09	$55.62	$55.15	55,973
2020-02-19	$56.33	$56.89	$55.02	$55.40	$54.93	384,694
2020-02-18	$55.91	$56.54	$55.81	$56.30	$55.82	52,078
2020-02-14	$55.88	$56.74	$55.88	$56.51	$56.03	28,924
2020-02-13	$55.69	$56.44	$55.65	$55.97	$55.50	37,568
2020-02-12	$54.32	$56.12	$54.32	$56.11	$55.63	44,329
2020-02-11	$54.04	$54.37	$53.72	$54.20	$53.74	41,730
2020-02-10	$52.24	$53.68	$52.24	$53.56	$53.11	216,780
2020-02-07	$51.18	$52.90	$51.18	$52.73	$52.28	190,314
2020-02-06	$53.29	$53.57	$51.41	$51.59	$51.15	40,493
2020-02-05	$53.18	$53.34	$52.83	$53.20	$52.75	26,994
2020-02-04	$52.40	$53.00	$52.20	$52.54	$52.10	20,165
2020-02-03	$51.34	$52.34	$51.16	$51.65	$51.21	40,037
2020-01-31	$51.17	$51.17	$50.11	$51.07	$50.64	60,597
2020-01-30	$50.28	$51.44	$50.28	$51.42	$50.98	201,325
2020-01-29	$51.10	$51.48	$50.43	$50.76	$50.33	39,313
2020-01-28	$50.42	$51.16	$50.33	$51.06	$50.63	44,367
2020-01-27	$49.04	$50.35	$48.99	$50.08	$49.66	132,988
2020-01-24	$49.85	$50.80	$49.85	$50.54	$50.11	71,336
2020-01-23	$49.22	$50.07	$49.01	$49.84	$49.42	55,144
2020-01-22	$48.72	$49.46	$48.59	$49.25	$48.83	67,422
2020-01-21	$47.96	$48.89	$47.45	$48.53	$48.12	42,428
2020-01-17	$46.98	$47.89	$46.98	$47.85	$47.44	38,951
2020-01-16	$46.80	$47.24	$46.62	$47.01	$46.61	58,931
2020-01-15	$46.82	$46.82	$46.22	$46.49	$46.10	65,248
2020-01-14	$45.43	$46.85	$45.43	$46.74	$46.34	60,205
2020-01-13	$44.73	$45.75	$44.73	$45.69	$45.30	31,154
2020-01-10	$46.25	$46.31	$44.34	$44.40	$44.02	185,205
2020-01-09	$46.29	$46.42	$45.92	$46.20	$45.81	39,846
2020-01-08	$45.44	$46.26	$45.44	$46.21	$45.82	233,094
2020-01-07	$45.22	$45.98	$45.22	$45.56	$45.17	35,917
2020-01-06	$45.28	$45.53	$45.10	$45.44	$45.06	44,696
2020-01-03	$45.32	$45.66	$45.20	$45.57	$45.18	40,172
2020-01-02	$45.96	$46.02	$45.27	$45.98	$45.59	50,128
2019-12-31	$45.82	$46.25	$45.39	$45.57	$45.18	31,593
2019-12-30	$45.59	$46.16	$45.30	$45.64	$45.25	31,477
2019-12-27	$45.68	$46.24	$45.51	$45.54	$45.15	49,138
2019-12-26	$45.76	$46.11	$45.70	$45.85	$45.46	25,528
2019-12-24	$45.71	$46.48	$45.62	$46.02	$45.63	15,727
2019-12-23	$46.21	$46.25	$45.60	$45.97	$45.51	37,768
2019-12-20	$46.33	$46.43	$46.07	$46.18	$45.71	38,299
2019-12-19	$46.53	$46.53	$46.08	$46.31	$45.84	147,190
2019-12-18	$46.10	$46.50	$45.88	$46.38	$45.91	146,077
2019-12-17	$45.72	$46.30	$45.34	$45.93	$45.47	68,828
2019-12-16	$45.54	$46.03	$44.56	$45.49	$45.03	62,445
2019-12-13	$46.33	$46.33	$45.10	$45.51	$45.05	154,253
2019-12-12	$45.86	$46.22	$45.57	$46.06	$45.59	97,577
2019-12-11	$45.45	$46.10	$44.56	$45.72	$45.26	447,875
2019-12-10	$48.75	$48.75	$47.92	$48.19	$47.70	103,951
2019-12-09	$48.02	$48.61	$47.85	$48.59	$48.10	126,411
2019-12-06	$48.85	$49.04	$48.08	$48.10	$47.61	107,609
2019-12-05	$48.65	$49.39	$48.34	$48.35	$47.86	48,085
2019-12-04	$47.46	$48.74	$47.46	$48.67	$48.18	68,385
2019-12-03	$47.63	$47.63	$46.78	$47.54	$47.06	68,853
2019-12-02	$49.07	$49.15	$47.83	$47.98	$47.50	91,281
2019-11-29	$50.14	$50.14	$49.32	$49.64	$49.14	36,232
2019-11-27	$51.10	$51.46	$47.04	$48.36	$47.87	288,185
2019-11-26	$47.00	$48.29	$46.88	$47.45	$46.97	108,402
2019-11-25	$46.65	$47.34	$46.13	$47.04	$46.56	52,936
2019-11-22	$46.97	$46.97	$46.19	$46.28	$45.81	27,415
2019-11-21	$46.40	$47.35	$46.40	$46.73	$46.26	23,474
2019-11-20	$46.82	$46.99	$46.08	$46.62	$46.15	38,177
2019-11-19	$47.38	$47.38	$46.70	$46.77	$46.30	25,261
2019-11-18	$46.67	$47.15	$46.51	$46.99	$46.52	14,165
2019-11-15	$46.68	$47.31	$46.64	$46.84	$46.37	25,365
2019-11-14	$46.75	$47.06	$46.34	$46.59	$46.12	127,739
2019-11-13	$46.01	$47.24	$45.42	$46.84	$46.37	162,646
2019-11-12	$45.78	$46.14	$45.42	$45.90	$45.44	26,382
2019-11-11	$45.61	$45.97	$45.06	$45.64	$45.18	21,406
2019-11-08	$45.43	$45.96	$45.43	$45.67	$45.21	11,733
2019-11-07	$45.70	$46.27	$45.61	$45.97	$45.51	101,525
2019-11-06	$44.62	$45.50	$44.03	$45.38	$44.92	45,881
2019-11-05	$45.99	$46.15	$44.92	$44.97	$44.52	173,262
2019-11-04	$45.44	$45.61	$45.15	$45.51	$45.05	29,041
2019-11-01	$44.71	$45.99	$44.56	$45.19	$44.73	26,007
2019-10-31	$44.03	$44.97	$44.03	$44.95	$44.50	30,185
2019-10-30	$44.27	$45.20	$43.71	$43.95	$43.51	29,486
2019-10-29	$44.35	$46.10	$44.04	$44.25	$43.80	41,031
2019-10-28	$44.01	$45.06	$43.99	$44.39	$43.94	28,722
2019-10-25	$43.32	$43.48	$42.88	$43.33	$42.89	18,412
2019-10-24	$43.54	$44.04	$43.42	$43.53	$43.09	166,918
2019-10-23	$43.18	$43.96	$43.18	$43.79	$43.35	10,147
2019-10-22	$43.53	$43.89	$43.42	$43.64	$43.20	23,165
2019-10-21	$42.88	$43.52	$42.76	$43.34	$42.90	30,434
2019-10-18	$42.95	$43.15	$42.48	$42.72	$42.29	30,984
2019-10-17	$41.52	$42.62	$41.27	$42.51	$42.08	462,534
2019-10-16	$40.61	$41.20	$40.41	$41.07	$40.66	33,584
2019-10-15	$39.48	$40.34	$39.48	$40.00	$39.60	197,347
2019-10-14	$39.75	$39.83	$39.46	$39.57	$39.17	3,066
2019-10-11	$39.43	$40.09	$39.28	$39.61	$39.21	20,339
2019-10-10	$38.12	$38.94	$38.12	$38.66	$38.27	15,402
2019-10-09	$38.36	$38.86	$38.06	$38.50	$38.11	17,423
2019-10-08	$38.51	$38.60	$37.61	$37.78	$37.40	62,623
2019-10-07	$38.46	$38.96	$38.31	$38.71	$38.32	22,026
2019-10-04	$38.65	$38.88	$38.35	$38.47	$38.08	13,875
2019-10-03	$37.08	$38.36	$36.50	$38.20	$37.81	271,225
2019-10-02	$37.57	$37.89	$36.92	$37.52	$37.14	24,309
2019-10-01	$39.76	$39.76	$38.33	$38.55	$38.16	293,818
2019-09-30	$37.95	$39.37	$37.95	$38.94	$38.55	13,169
2019-09-27	$38.04	$38.85	$37.94	$38.19	$37.80	57,620
2019-09-26	$38.18	$38.87	$37.78	$37.98	$37.60	14,569
2019-09-25	$39.16	$39.16	$38.27	$38.63	$38.16	13,265
2019-09-24	$39.84	$39.84	$38.71	$38.71	$38.24	14,924
2019-09-23	$39.25	$39.51	$38.81	$39.27	$38.80	8,442
2019-09-20	$39.00	$39.63	$38.78	$38.96	$38.49	14,901
2019-09-19	$38.90	$39.92	$38.90	$39.27	$38.80	16,480
2019-09-18	$39.79	$39.79	$38.58	$39.18	$38.71	19,610
2019-09-17	$39.04	$39.53	$38.35	$39.34	$38.87	24,081
2019-09-16	$38.97	$39.75	$38.91	$39.05	$38.58	13,359
2019-09-13	$39.74	$40.10	$39.14	$39.21	$38.74	44,999
2019-09-12	$38.84	$39.48	$38.47	$39.35	$38.88	52,245
2019-09-11	$37.62	$39.56	$37.60	$39.22	$38.75	39,929
2019-09-10	$36.99	$38.39	$36.99	$38.02	$37.56	17,670
2019-09-09	$36.34	$37.39	$36.34	$37.34	$36.89	8,977
2019-09-06	$36.50	$37.22	$36.50	$36.60	$36.16	12,382
2019-09-05	$36.18	$37.13	$36.18	$36.97	$36.52	26,480
2019-09-04	$36.10	$36.10	$35.63	$35.65	$35.22	7,115
2019-09-03	$35.50	$35.92	$34.45	$35.57	$35.14	34,556
2019-08-30	$35.66	$37.33	$34.93	$35.83	$35.40	84,001
2019-08-29	$32.17	$35.22	$31.87	$34.92	$34.50	101,221
2019-08-28	$29.10	$30.20	$29.07	$30.17	$29.81	21,694
2019-08-27	$29.66	$29.66	$29.01	$29.33	$28.98	8,571
2019-08-26	$29.37	$29.38	$28.77	$29.20	$28.85	9,543
2019-08-23	$30.06	$30.06	$28.36	$28.36	$28.02	6,426
2019-08-22	$30.08	$30.35	$29.94	$30.30	$29.93	4,618
2019-08-21	$29.81	$30.08	$29.53	$29.65	$29.29	7,862
2019-08-20	$31.31	$31.31	$29.58	$29.58	$29.22	6,944
2019-08-19	$30.66	$31.15	$30.51	$31.06	$30.69	14,967
2019-08-16	$30.25	$30.56	$30.11	$30.43	$30.06	6,517
2019-08-15	$30.67	$30.67	$29.72	$30.01	$29.65	10,713
2019-08-14	$31.77	$31.86	$30.88	$30.93	$30.56	9,238
2019-08-13	$31.45	$32.43	$31.45	$32.29	$31.90	12,377
2019-08-12	$31.46	$31.75	$31.38	$31.71	$31.33	8,960
2019-08-09	$32.45	$32.45	$31.85	$32.12	$31.73	5,717
2019-08-08	$32.04	$32.53	$32.04	$32.47	$32.08	3,933
2019-08-07	$31.48	$32.00	$31.16	$32.00	$31.61	7,810
2019-08-06	$32.72	$32.75	$32.09	$32.24	$31.85	9,573
2019-08-05	$31.73	$32.99	$28.83	$32.66	$32.27	4,420
2019-08-02	$33.61	$33.61	$32.57	$32.98	$32.58	7,685
2019-08-01	$35.37	$35.37	$33.61	$33.61	$33.20	27,637
2019-07-31	$34.71	$35.43	$34.71	$35.27	$34.84	7,713
2019-07-30	$34.48	$35.08	$34.22	$34.89	$34.47	9,486
2019-07-29	$35.17	$35.17	$34.61	$34.98	$34.56	10,347
2019-07-26	$35.40	$35.53	$35.14	$35.38	$34.95	16,476
2019-07-25	$35.32	$35.37	$34.89	$35.26	$34.83	12,563
2019-07-24	$36.23	$36.23	$34.44	$35.48	$35.05	33,620
2019-07-23	$33.98	$36.82	$33.98	$36.40	$35.96	70,947
2019-07-22	$34.60	$34.60	$33.35	$33.43	$33.03	10,224
2019-07-19	$35.67	$35.85	$34.13	$34.29	$33.88	14,867
2019-07-18	$37.55	$37.55	$35.96	$35.96	$35.53	16,791
2019-07-17	$37.47	$37.55	$37.28	$37.31	$36.86	14,407
2019-07-16	$37.56	$37.56	$36.95	$37.33	$36.88	22,289
2019-07-15	$37.41	$37.83	$37.24	$37.44	$36.99	10,094
2019-07-12	$37.45	$37.53	$37.21	$37.25	$36.80	18,936
2019-07-11	$37.13	$37.31	$36.98	$37.21	$36.76	13,557
2019-07-10	$36.99	$37.42	$36.99	$37.33	$36.88	39,161
2019-07-09	$37.13	$37.13	$36.29	$36.90	$36.46	20,963
2019-07-08	$36.85	$37.37	$36.70	$37.08	$36.63	15,760
2019-07-05	$37.12	$37.31	$36.74	$37.25	$36.80	8,019
2019-07-03	$36.58	$36.88	$36.48	$36.83	$36.39	10,314
2019-07-02	$35.89	$36.82	$35.65	$36.72	$36.28	35,446
2019-07-01	$35.51	$35.68	$35.23	$35.68	$35.25	2,835
2019-06-28	$36.25	$36.25	$35.56	$35.84	$35.41	9,294
2019-06-27	$35.53	$35.80	$35.05	$35.66	$35.23	14,414
2019-06-26	$35.42	$35.80	$35.23	$35.55	$35.05	14,270
2019-06-25	$35.50	$35.77	$35.09	$35.31	$34.81	22,111
2019-06-24	$35.96	$35.96	$35.40	$35.45	$34.95	11,914
2019-06-21	$36.06	$36.37	$35.63	$35.88	$35.37	28,256
2019-06-20	$35.90	$36.62	$35.90	$36.23	$35.72	16,615
2019-06-19	$34.89	$35.51	$34.80	$35.49	$34.99	18,791
2019-06-18	$34.46	$35.29	$34.46	$35.09	$34.59	11,832
2019-06-17	$34.01	$34.21	$33.94	$34.10	$33.62	10,188
2019-06-14	$34.03	$34.49	$33.95	$34.31	$33.82	11,929
2019-06-13	$34.38	$34.69	$34.07	$34.40	$33.91	22,837
2019-06-12	$34.86	$34.93	$33.93	$34.08	$33.60	24,420
2019-06-11	$34.20	$36.17	$34.20	$35.05	$34.55	64,891
2019-06-10	$32.00	$33.37	$32.00	$32.86	$32.39	37,737
2019-06-07	$31.57	$31.79	$31.31	$31.72	$31.27	26,945
2019-06-06	$31.83	$31.83	$30.58	$31.24	$30.80	24,178
2019-06-05	$31.80	$31.80	$30.77	$31.54	$31.09	27,095
2019-06-04	$30.35	$31.19	$30.11	$31.14	$30.70	46,337
2019-06-03	$29.90	$30.17	$29.41	$30.06	$29.63	46,340
2019-05-31	$30.66	$30.66	$28.75	$29.95	$29.53	54,793
2019-05-30	$29.50	$31.08	$29.50	$30.89	$30.45	45,753
2019-05-29	$27.63	$27.63	$26.57	$26.73	$26.35	19,382
2019-05-28	$28.17	$28.25	$27.83	$27.89	$27.50	3,998
2019-05-24	$28.49	$28.57	$27.99	$28.08	$27.68	12,865
2019-05-23	$28.23	$28.65	$28.05	$28.14	$27.74	9,419
2019-05-22	$29.68	$29.68	$28.67	$28.93	$28.52	7,733
2019-05-21	$29.38	$29.62	$29.08	$29.48	$29.06	22,313
2019-05-20	$29.92	$29.92	$29.40	$29.40	$28.98	864
2019-05-17	$28.83	$29.32	$28.83	$29.08	$28.67	14,393
2019-05-16	$29.29	$29.46	$29.02	$29.39	$28.97	12,552
2019-05-15	$28.78	$29.40	$28.57	$29.17	$28.76	9,510
2019-05-14	$28.75	$28.84	$28.13	$28.77	$28.36	8,804
2019-05-13	$28.22	$28.41	$27.91	$28.35	$27.95	16,487
2019-05-10	$28.30	$29.15	$28.28	$29.12	$28.71	17,813
2019-05-09	$28.91	$28.91	$28.00	$28.29	$27.89	24,781
2019-05-08	$28.82	$29.30	$28.63	$29.02	$28.61	22,751
2019-05-07	$29.55	$29.74	$28.60	$28.89	$28.48	15,618
2019-05-06	$30.44	$30.64	$29.63	$30.17	$29.74	43,624
2019-05-03	$30.63	$31.01	$30.46	$30.97	$30.53	32,003
2019-05-02	$30.62	$31.04	$30.08	$30.14	$29.71	25,754
2019-05-01	$30.90	$31.03	$30.51	$30.72	$30.29	13,494
2019-04-30	$31.47	$31.47	$30.30	$31.05	$30.61	14,465
2019-04-29	$32.04	$32.04	$31.37	$31.44	$30.99	10,213
2019-04-26	$31.56	$31.92	$31.47	$31.85	$31.40	15,928
2019-04-25	$31.54	$31.55	$30.78	$31.27	$30.83	40,111
2019-04-24	$31.86	$31.86	$31.37	$31.74	$31.29	21,955
2019-04-23	$31.17	$32.16	$31.17	$32.07	$31.62	16,008
2019-04-22	$30.52	$31.34	$30.52	$31.11	$30.67	13,811
2019-04-18	$30.62	$30.89	$29.90	$30.85	$30.41	18,627
2019-04-17	$30.71	$31.38	$30.61	$30.78	$30.34	16,803
2019-04-16	$30.58	$31.19	$30.19	$30.40	$29.97	23,870
2019-04-15	$30.70	$31.05	$30.37	$30.60	$30.17	12,402
2019-04-12	$31.15	$31.43	$30.56	$30.71	$30.28	22,797
2019-04-11	$30.42	$31.21	$30.41	$30.85	$30.41	59,060
2019-04-10	$29.82	$30.97	$29.82	$30.65	$30.22	22,091
2019-04-09	$30.21	$30.22	$29.34	$29.72	$29.30	63,936
2019-04-08	$29.00	$30.77	$29.00	$30.69	$30.26	30,673
2019-04-05	$28.40	$28.86	$28.40	$28.61	$28.21	10,334
2019-04-04	$28.30	$28.51	$28.00	$28.39	$27.99	8,879
2019-04-03	$28.06	$28.40	$27.98	$28.12	$27.72	26,135
2019-04-02	$28.99	$28.99	$27.68	$27.99	$27.59	58,182
2019-04-01	$28.08	$29.18	$28.08	$29.14	$28.73	27,772
2019-03-29	$28.45	$28.46	$27.50	$27.69	$27.30	30,523
2019-03-28	$27.14	$28.78	$27.11	$28.65	$28.24	27,598
2019-03-27	$26.82	$27.14	$26.34	$27.05	$26.60	42,591
2019-03-26	$26.99	$27.80	$26.68	$26.69	$26.24	33,665
2019-03-25	$26.70	$27.33	$26.52	$26.66	$26.21	32,433
2019-03-22	$30.27	$31.07	$26.39	$26.45	$26.01	65,139
2019-03-21	$26.79	$28.83	$26.42	$28.75	$28.27	44,206
2019-03-20	$27.62	$27.62	$26.78	$27.13	$26.68	14,048
2019-03-19	$27.88	$28.19	$27.81	$28.07	$27.60	10,497
2019-03-18	$27.87	$28.14	$27.46	$27.91	$27.44	15,869
2019-03-15	$27.55	$27.94	$27.36	$27.74	$27.28	23,908
2019-03-14	$27.48	$27.48	$27.10	$27.39	$26.93	13,999
2019-03-13	$27.64	$27.93	$27.24	$27.59	$27.13	15,855
2019-03-12	$27.76	$27.76	$27.52	$27.64	$27.18	77,554
2019-03-11	$28.18	$28.18	$27.58	$27.65	$27.19	13,122
2019-03-08	$27.68	$28.07	$27.54	$27.92	$27.45	21,884
2019-03-07	$29.13	$29.19	$27.51	$27.98	$27.51	50,799
2019-03-06	$30.25	$30.25	$29.18	$29.34	$28.85	19,585
2019-03-05	$30.08	$30.30	$30.00	$30.12	$29.62	75,390
2019-03-04	$29.44	$30.33	$29.44	$29.88	$29.38	72,405
2019-03-01	$30.02	$30.37	$29.36	$29.45	$28.96	12,994
2019-02-28	$29.68	$30.32	$29.66	$29.93	$29.43	21,575
2019-02-27	$29.93	$29.98	$29.38	$29.70	$29.20	13,554
2019-02-26	$30.52	$30.52	$29.40	$29.86	$29.36	27,129
2019-02-25	$30.21	$31.10	$30.21	$30.67	$30.16	21,531
2019-02-22	$29.68	$29.91	$29.36	$29.66	$29.16	19,710
2019-02-21	$28.56	$29.79	$28.44	$29.46	$28.97	28,253
2019-02-20	$28.46	$28.63	$27.80	$28.55	$28.07	24,082
2019-02-19	$28.36	$28.64	$28.07	$28.54	$28.06	14,363
2019-02-15	$28.31	$28.59	$27.86	$28.38	$27.91	22,736
2019-02-14	$29.10	$29.10	$28.08	$28.18	$27.71	28,291
2019-02-13	$29.55	$29.93	$29.21	$29.39	$28.90	26,037
2019-02-12	$27.84	$29.43	$27.84	$29.18	$28.69	22,067
2019-02-11	$27.41	$28.09	$27.39	$27.83	$27.36	14,449
2019-02-08	$27.53	$27.71	$26.94	$27.31	$26.85	22,909
2019-02-07	$27.85	$27.90	$27.14	$27.49	$27.03	21,003
2019-02-06	$28.46	$29.05	$27.99	$28.27	$27.80	17,753
2019-02-05	$28.71	$29.12	$28.21	$28.69	$28.21	78,612
2019-02-04	$28.85	$29.07	$28.10	$28.97	$28.49	65,153
2019-02-01	$28.53	$29.22	$28.53	$29.00	$28.51	20,929
2019-01-31	$29.14	$29.41	$28.75	$28.77	$28.29	19,341
2019-01-30	$29.00	$29.18	$28.29	$28.96	$28.48	27,065
2019-01-29	$28.10	$29.12	$27.68	$28.65	$28.17	88,783
2019-01-28	$29.42	$29.42	$28.06	$28.23	$27.76	102,416
2019-01-25	$29.05	$29.64	$29.00	$29.58	$29.09	104,160
2019-01-24	$28.94	$29.43	$28.53	$28.65	$28.17	23,246
2019-01-23	$28.20	$28.50	$27.70	$28.45	$27.97	43,114
2019-01-22	$29.85	$29.85	$27.98	$28.06	$27.59	38,860
2019-01-18	$30.23	$31.05	$30.01	$30.46	$29.95	150,801
2019-01-17	$29.54	$30.03	$29.21	$29.86	$29.36	80,763
2019-01-16	$30.34	$30.34	$29.42	$29.54	$29.05	40,979
2019-01-15	$30.18	$30.54	$29.54	$30.20	$29.69	20,719
2019-01-14	$30.08	$30.08	$29.35	$29.76	$29.26	14,259
2019-01-11	$29.31	$30.62	$29.24	$30.04	$29.54	30,231
2019-01-10	$29.10	$29.55	$28.68	$29.24	$28.75	21,600
2019-01-09	$28.70	$29.14	$28.22	$29.10	$28.61	20,582
2019-01-08	$28.01	$28.42	$27.00	$28.28	$27.81	39,844
2019-01-07	$27.86	$28.22	$27.69	$27.91	$27.44	33,012
2019-01-04	$27.10	$27.91	$27.03	$27.67	$27.21	20,255
2019-01-03	$26.36	$26.58	$25.88	$26.41	$25.97	72,443
2019-01-02	$25.39	$26.79	$24.78	$26.30	$25.86	66,267
2018-12-31	$25.91	$26.62	$25.10	$25.90	$25.47	43,776
2018-12-28	$25.77	$26.39	$25.57	$25.92	$25.49	24,821
2018-12-27	$24.15	$25.77	$24.02	$25.77	$25.34	57,483
2018-12-26	$26.90	$27.06	$24.24	$24.56	$24.09	11,212
2018-12-24	$24.39	$24.64	$23.90	$24.36	$23.89	20,168
2018-12-21	$25.54	$25.91	$24.28	$24.72	$24.24	36,174
2018-12-20	$26.85	$27.26	$25.50	$25.76	$25.26	55,443
2018-12-19	$26.78	$28.01	$26.78	$27.08	$26.56	83,233
2018-12-18	$27.04	$27.72	$27.03	$27.23	$26.71	83,442
2018-12-17	$27.29	$27.70	$26.77	$26.85	$26.33	53,811
2018-12-14	$26.77	$28.14	$26.49	$27.45	$26.92	128,096
2018-12-13	$27.95	$28.24	$26.44	$27.19	$26.67	57,097
2018-12-12	$28.45	$28.64	$27.89	$28.02	$27.48	43,398
2018-12-11	$28.71	$29.11	$27.96	$28.03	$27.49	34,796
2018-12-10	$29.22	$29.22	$28.02	$28.43	$27.88	22,764
2018-12-07	$30.61	$30.74	$29.07	$29.37	$28.80	27,511
2018-12-06	$30.57	$30.89	$29.71	$30.36	$29.78	39,763
2018-12-04	$33.73	$33.97	$32.31	$32.44	$31.82	47,647
2018-12-03	$36.07	$39.19	$33.61	$33.73	$33.08	42,632
2018-11-30	$34.27	$36.81	$34.09	$35.68	$34.99	89,085
2018-11-29	$33.42	$34.63	$32.83	$33.28	$32.64	29,606
2018-11-28	$31.23	$33.65	$31.23	$33.15	$32.51	33,719
2018-11-27	$32.14	$32.49	$30.23	$31.09	$30.49	48,259
2018-11-26	$33.36	$33.41	$32.35	$32.48	$31.85	22,682
2018-11-23	$33.22	$33.45	$32.48	$32.61	$31.98	18,622
2018-11-21	$32.01	$33.97	$32.01	$33.60	$32.95	83,237
2018-11-20	$33.21	$33.68	$30.81	$31.81	$31.20	63,546
2018-11-19	$36.53	$36.62	$34.23	$34.34	$33.68	23,925
2018-11-16	$35.99	$37.03	$35.99	$36.55	$35.85	7,509
2018-11-15	$37.18	$37.65	$36.68	$36.70	$35.99	19,012
2018-11-14	$37.72	$38.53	$37.05	$37.51	$36.79	12,269
2018-11-13	$37.46	$38.27	$37.45	$37.50	$36.78	8,124
2018-11-12	$38.37	$38.77	$37.48	$37.52	$36.80	55,027
2018-11-09	$38.96	$38.96	$37.92	$38.54	$37.80	67,843
2018-11-08	$40.21	$40.30	$39.18	$39.35	$38.59	38,146
2018-11-07	$39.58	$41.18	$39.58	$40.29	$39.51	43,638
2018-11-06	$40.10	$40.25	$39.23	$39.32	$38.56	4,689
2018-11-05	$40.18	$40.85	$39.97	$40.14	$39.37	14,621
2018-11-02	$40.39	$41.01	$40.28	$40.60	$39.82	18,483
2018-11-01	$40.20	$40.85	$40.01	$40.49	$39.71	34,165
2018-10-31	$39.43	$40.39	$39.43	$40.24	$39.47	30,330
2018-10-30	$38.30	$39.49	$37.50	$39.26	$38.50	73,498
2018-10-29	$41.15	$41.35	$38.19	$38.32	$37.58	12,423
2018-10-26	$41.82	$41.97	$40.74	$40.99	$40.20	8,094
2018-10-25	$41.80	$42.79	$41.80	$42.44	$41.62	20,933
2018-10-24	$41.35	$42.58	$41.35	$41.87	$41.06	29,914
2018-10-23	$40.95	$41.78	$40.22	$41.71	$40.91	46,645
2018-10-22	$41.49	$42.41	$41.38	$41.47	$40.67	25,471
2018-10-19	$44.98	$44.98	$41.55	$41.60	$40.80	33,876
2018-10-18	$45.89	$46.05	$44.45	$44.63	$43.77	65,127
2018-10-17	$44.63	$46.14	$44.29	$46.08	$45.19	75,712
2018-10-16	$44.45	$45.69	$44.33	$44.97	$44.10	46,008
2018-10-15	$44.00	$44.55	$43.88	$44.20	$43.35	21,006
2018-10-12	$42.77	$43.84	$42.74	$43.65	$42.81	58,642
2018-10-11	$40.99	$42.21	$40.19	$42.09	$41.28	128,672
2018-10-10	$40.85	$42.47	$40.40	$40.92	$40.13	90,528
2018-10-09	$42.81	$42.81	$40.45	$40.79	$40.00	389,365
2018-10-08	$42.57	$42.91	$40.43	$41.90	$41.09	71,187
2018-10-05	$45.63	$45.83	$43.48	$44.14	$43.29	45,897
2018-10-04	$47.06	$47.10	$45.21	$45.49	$44.61	83,359
2018-10-03	$47.43	$48.01	$46.76	$46.92	$46.02	69,281
2018-10-02	$47.60	$48.51	$47.14	$47.30	$46.39	252,849
2018-10-01	$46.93	$47.99	$46.50	$47.82	$46.90	201,899
2018-09-28	$46.38	$47.10	$46.38	$46.88	$45.98	57,860
2018-09-27	$47.17	$47.17	$46.15	$46.53	$45.63	43,385
2018-09-26	$47.41	$47.80	$46.76	$46.90	$45.93	115,646
2018-09-25	$46.77	$47.55	$46.67	$47.35	$46.37	247,657
2018-09-24	$46.81	$47.12	$44.97	$46.68	$45.71	94,625
2018-09-21	$46.79	$47.26	$46.63	$46.73	$45.76	337,896
2018-09-20	$46.32	$46.79	$46.32	$46.67	$45.70	177,740
2018-09-19	$45.20	$46.38	$45.07	$46.25	$45.29	402,609
2018-09-18	$46.19	$46.36	$45.09	$45.32	$44.38	279,481
2018-09-17	$46.10	$46.74	$46.00	$46.01	$45.06	286,242
2018-09-14	$47.00	$48.00	$43.72	$46.10	$45.15	2,119,900
2018-09-13	$48.75	$48.75	$48.75	$48.75	$47.74	11,125
2018-09-12	$48.75	$48.75	$48.75	$48.75	$47.74	100
2018-09-11	$53.30	$53.30	$53.30	$53.30	$52.19	40
2018-09-10	$53.33	$53.33	$53.30	$53.30	$52.19	220
2018-09-07	$53.31	$53.31	$53.31	$53.31	$52.21	85
2018-09-06	$53.03	$53.31	$53.03	$53.31	$52.21	622
2018-09-05	$52.67	$52.67	$52.67	$52.67	$51.58	5,549
2018-09-04	$52.73	$52.73	$52.67	$52.67	$51.58	2,857
2018-08-31	$55.41	$55.41	$55.41	$55.41	$54.27	7,901
2018-08-30	$55.41	$55.41	$55.41	$55.41	$54.27	125
2018-08-29	$50.69	$50.69	$50.69	$50.69	$49.64	150
2018-08-28	$50.65	$50.65	$50.64	$50.64	$49.59	360
2018-08-27	$48.96	$48.96	$48.96	$48.96	$47.94	0
2018-08-24	$48.96	$48.96	$48.96	$48.96	$47.94	0
2018-08-23	$48.47	$48.96	$48.47	$48.96	$47.94	200
2018-08-22	$50.52	$50.52	$50.52	$50.52	$49.47	1,918
2018-08-21	$50.52	$50.52	$50.52	$50.52	$49.47	20
2018-08-20	$50.52	$50.52	$50.52	$50.52	$49.47	6
2018-08-17	$50.52	$50.52	$50.52	$50.52	$49.47	0
2018-08-16	$50.52	$50.52	$50.52	$50.52	$49.47	0
2018-08-15	$50.52	$50.52	$50.52	$50.52	$49.47	25
2018-08-14	$50.52	$50.52	$50.52	$50.52	$49.47	0
2018-08-13	$50.52	$50.52	$50.52	$50.52	$49.47	0
2018-08-10	$50.52	$50.52	$50.52	$50.52	$49.47	0
2018-08-09	$50.52	$50.52	$50.52	$50.52	$49.47	200
2018-08-08	$50.22	$50.22	$50.22	$50.22	$49.18	97
2018-08-07	$50.22	$50.22	$50.22	$50.22	$49.18	189
2018-08-06	$50.06	$50.06	$50.06	$50.06	$49.02	10
2018-08-03	$50.06	$50.06	$50.06	$50.06	$49.02	100
2018-08-02	$47.85	$47.85	$47.85	$47.85	$46.86	0
2018-08-01	$47.54	$47.85	$47.54	$47.85	$46.86	626
2018-07-31	$46.68	$46.68	$46.68	$46.68	$45.71	0
2018-07-30	$46.68	$46.68	$46.68	$46.68	$45.71	50
2018-07-27	$46.68	$46.68	$46.68	$46.68	$45.71	240
2018-07-26	$48.00	$48.00	$48.00	$48.00	$47.01	0
2018-07-25	$48.00	$48.00	$48.00	$48.00	$47.01	0
2018-07-24	$48.00	$48.00	$48.00	$48.00	$47.01	3,884
2018-07-23	$48.35	$48.35	$48.35	$48.35	$47.35	11
2018-07-20	$48.35	$48.35	$48.35	$48.35	$47.35	3,398
2018-07-19	$48.35	$48.35	$48.35	$48.35	$47.35	0
2018-07-18	$48.35	$48.35	$48.35	$48.35	$47.35	4,595
2018-07-17	$48.35	$48.35	$48.35	$48.35	$47.35	100
2018-07-16	$48.35	$48.35	$48.35	$48.35	$47.35	150
2018-07-13	$49.22	$49.22	$49.22	$49.22	$48.20	100
2018-07-12	$49.81	$49.97	$49.81	$49.97	$48.94	225
2018-07-11	$47.11	$47.11	$47.11	$47.11	$46.14	0
2018-07-10	$47.11	$47.11	$47.11	$47.11	$46.14	0
2018-07-09	$47.11	$47.11	$47.11	$47.11	$46.14	0
2018-07-06	$47.11	$47.11	$47.11	$47.11	$46.14	299
2018-07-05	$46.03	$46.03	$46.03	$46.03	$45.08	0
2018-07-03	$46.03	$46.03	$46.03	$46.03	$45.08	0
2018-07-02	$46.03	$46.03	$46.03	$46.03	$45.08	0
2018-06-29	$46.03	$46.03	$46.03	$46.03	$45.08	3,100
2018-06-28	$46.10	$46.10	$46.10	$46.10	$45.14	0
2018-06-27	$46.10	$46.10	$46.10	$46.10	$45.08	0
2018-06-26	$46.10	$46.10	$46.10	$46.10	$45.08	125
2018-06-25	$49.07	$49.07	$49.07	$49.07	$47.99	1,689
2018-06-22	$49.07	$49.07	$49.07	$49.07	$47.99	2,919
2018-06-21	$49.07	$49.07	$49.07	$49.07	$47.99	150
2018-06-20	$48.97	$48.98	$48.95	$48.95	$47.86	2,000
2018-06-19	$47.85	$47.85	$47.77	$47.77	$46.71	8,832
2018-06-18	$47.60	$47.60	$47.60	$47.60	$46.55	1,525
2018-06-15	$48.08	$48.08	$48.08	$48.08	$47.01	8
2018-06-14	$48.08	$48.08	$48.08	$48.08	$47.01	0
2018-06-13	$48.08	$48.08	$48.08	$48.08	$47.01	0
2018-06-12	$48.08	$48.08	$48.08	$48.08	$47.01	9,513
2018-06-11	$48.08	$48.08	$48.08	$48.08	$47.01	9,025
2018-06-08	$48.08	$48.08	$48.08	$48.08	$47.01	5,568
2018-06-07	$48.08	$48.08	$48.08	$48.08	$47.01	100
2018-06-06	$48.19	$48.19	$48.19	$48.19	$47.13	450
2018-06-05	$47.64	$47.64	$47.64	$47.64	$46.58	125
2018-06-04	$43.84	$43.84	$43.84	$43.84	$42.87	10,204
2018-06-01	$43.84	$43.84	$43.84	$43.84	$42.87	0
2018-05-31	$43.84	$43.84	$43.84	$43.84	$42.87	352
2018-05-30	$43.84	$43.84	$43.84	$43.84	$42.87	125
2018-05-29	$43.34	$43.34	$43.34	$43.34	$42.38	75
2018-05-25	$43.34	$43.34	$43.34	$43.34	$42.38	0
2018-05-24	$43.34	$43.34	$43.34	$43.34	$42.38	0
2018-05-23	$43.34	$43.34	$43.34	$43.34	$42.38	100
2018-05-22	$43.31	$43.31	$43.31	$43.31	$42.35	400
2018-05-21	$42.38	$42.38	$42.38	$42.38	$41.44	100
2018-05-18	$40.48	$40.48	$40.48	$40.48	$39.58	0
2018-05-17	$40.52	$40.52	$40.48	$40.48	$39.58	300
2018-05-16	$40.45	$40.50	$40.45	$40.50	$39.61	600
2018-05-15	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-14	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-11	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-10	$40.70	$40.70	$40.70	$40.70	$39.80	30
2018-05-09	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-08	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-07	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-04	$40.70	$40.70	$40.70	$40.70	$39.80	0
2018-05-03	$40.70	$40.70	$40.70	$40.70	$39.80	124
2018-05-02	$40.81	$40.81	$40.81	$40.81	$39.90	124
2018-05-01	$41.52	$41.52	$41.52	$41.52	$40.60	0
2018-04-30	$41.52	$41.52	$41.52	$41.52	$40.60	0
2018-04-27	$41.52	$41.52	$41.52	$41.52	$40.60	0
2018-04-26	$41.44	$41.52	$41.44	$41.52	$40.60	900
2018-04-25	$43.10	$43.10	$43.10	$43.10	$42.15	8,514
2018-04-24	$43.15	$43.15	$43.10	$43.10	$42.15	1,121
2018-04-23	$41.47	$41.47	$41.47	$41.47	$40.55	4,411
2018-04-20	$41.50	$41.50	$41.50	$41.50	$40.58	3,576
2018-04-19	$41.50	$41.50	$41.50	$41.50	$40.58	2,603
2018-04-18	$42.01	$42.01	$42.01	$42.01	$41.08	2,286
2018-04-17	$42.01	$42.01	$42.01	$42.01	$41.08	0
2018-04-16	$42.01	$42.01	$42.01	$42.01	$41.08	350
2018-04-13	$42.01	$42.01	$42.01	$42.01	$41.08	0
2018-04-12	$42.01	$42.01	$42.01	$42.01	$41.08	0
2018-04-11	$42.01	$42.01	$42.01	$42.01	$41.08	500
2018-04-10	$40.27	$40.27	$40.27	$40.27	$39.38	0
2018-04-09	$40.27	$40.27	$40.27	$40.27	$39.38	4,160
2018-04-06	$39.98	$40.27	$39.98	$40.27	$39.38	706
2018-04-05	$39.17	$39.17	$39.17	$39.17	$38.30	100
2018-04-04	$37.12	$37.12	$37.12	$37.12	$36.30	72
2018-04-03	$37.12	$37.12	$37.12	$37.12	$36.30	0
2018-04-02	$37.12	$37.12	$37.12	$37.12	$36.30	72
2018-03-29	$37.12	$37.12	$37.12	$37.12	$36.30	0
2018-03-28	$37.12	$37.12	$37.12	$37.12	$36.30	1,001
2018-03-27	$38.56	$38.56	$38.01	$38.01	$37.10	700
2018-03-26	$37.94	$37.94	$37.94	$37.94	$37.03	100
2018-03-23	$37.91	$38.69	$37.91	$38.69	$37.77	88,395
2018-03-22	$38.33	$38.37	$38.33	$38.37	$37.45	76,596
2018-03-21	$35.29	$35.29	$35.29	$35.29	$34.45	104,107
2018-03-20	$33.58	$33.58	$33.58	$33.58	$32.77	253,787
2018-03-19	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-16	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-15	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-14	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-13	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-12	$34.92	$34.92	$34.92	$34.92	$34.09	40
2018-03-09	$34.92	$34.92	$34.92	$34.92	$34.09	25
2018-03-08	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-07	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-06	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-05	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-02	$34.92	$34.92	$34.92	$34.92	$34.09	0
2018-03-01	$34.92	$34.92	$34.92	$34.92	$34.09	6
2018-02-28	$34.92	$34.92	$34.92	$34.92	$34.09	315
2018-02-27	$36.70	$36.70	$36.70	$36.70	$35.82	0
2018-02-26	$36.70	$36.70	$36.70	$36.70	$35.82	42
2018-02-23	$36.70	$36.70	$36.70	$36.70	$35.82	130
2018-02-22	$38.42	$38.42	$38.42	$38.42	$37.50	4,929
2018-02-21	$38.42	$38.42	$38.42	$38.42	$37.50	5,200
2018-02-20	$41.07	$41.07	$41.07	$41.07	$40.08	0
2018-02-16	$41.07	$41.07	$41.07	$41.07	$40.08	25
2018-02-15	$41.07	$41.07	$41.07	$41.07	$40.08	224,000
2018-02-14	$41.07	$41.07	$41.07	$41.07	$40.08	0
2018-02-13	$41.07	$41.07	$41.07	$41.07	$40.08	0
2018-02-12	$41.07	$41.07	$41.07	$41.07	$40.08	0
2018-02-09	$41.07	$41.07	$41.07	$41.07	$40.08	0
2018-02-08	$41.01	$41.07	$41.01	$41.07	$40.08	375
2018-02-07	$40.79	$40.79	$40.79	$40.79	$39.81	0
2018-02-06	$40.79	$40.79	$40.79	$40.79	$39.81	56
2018-02-05	$40.79	$40.79	$40.79	$40.79	$39.81	0
2018-02-02	$40.79	$40.79	$40.79	$40.79	$39.81	100
2018-02-01	$39.99	$39.99	$39.99	$39.99	$39.03	0
2018-01-31	$39.99	$39.99	$39.99	$39.99	$39.03	0
2018-01-30	$39.99	$39.99	$39.99	$39.99	$39.03	0
2018-01-29	$39.99	$39.99	$39.99	$39.99	$39.03	17
2018-01-26	$39.99	$39.99	$39.99	$39.99	$39.03	0
2018-01-25	$39.99	$39.99	$39.99	$39.99	$39.03	0
2018-01-24	$40.05	$40.05	$39.99	$39.99	$39.03	2,000
2018-01-23	$38.86	$38.86	$38.86	$38.86	$37.92	0
2018-01-22	$38.86	$38.86	$38.86	$38.86	$37.92	33
2018-01-19	$38.90	$38.90	$38.86	$38.86	$37.92	1,244
2018-01-18	$37.65	$37.65	$37.65	$37.65	$36.75	100
2018-01-17	$37.66	$37.66	$37.66	$37.66	$36.76	0
2018-01-16	$37.66	$37.66	$37.66	$37.66	$36.76	0
2018-01-12	$37.66	$37.66	$37.66	$37.66	$36.76	150
2018-01-11	$38.83	$38.83	$38.83	$38.83	$37.90	0
2018-01-10	$39.45	$39.45	$38.83	$38.83	$37.90	252
2018-01-09	$37.11	$37.11	$37.11	$37.11	$36.22	50
2018-01-08	$37.11	$37.11	$37.11	$37.11	$36.22	78
2018-01-05	$37.11	$37.11	$37.11	$37.11	$36.22	0
2018-01-04	$37.43	$37.43	$37.11	$37.11	$36.22	3,010
2018-01-03	$37.15	$37.15	$37.15	$37.15	$36.26	0
2018-01-02	$37.15	$37.15	$37.15	$37.15	$36.26	0
2017-12-29	$37.15	$37.15	$37.15	$37.15	$36.26	150
2017-12-28	$36.96	$36.96	$36.96	$36.96	$36.07	129
2017-12-27	$36.96	$36.96	$36.96	$36.96	$36.02	0
2017-12-26	$36.96	$36.96	$36.96	$36.96	$36.02	0
2017-12-22	$37.04	$37.04	$36.96	$36.96	$36.02	1,636
2017-12-21	$36.95	$36.95	$36.95	$36.95	$36.00	0
2017-12-20	$36.97	$36.97	$36.95	$36.95	$36.00	3,276
2017-12-19	$37.62	$37.62	$37.62	$37.62	$36.65	0
2017-12-18	$37.62	$37.62	$37.62	$37.62	$36.65	50
2017-12-15	$37.62	$37.62	$37.62	$37.62	$36.65	150
2017-12-14	$38.53	$38.53	$38.53	$38.53	$37.54	500
2017-12-13	$38.19	$38.19	$38.19	$38.19	$37.21	0
2017-12-12	$38.11	$38.19	$38.11	$38.19	$37.21	3,303
2017-12-11	$38.75	$38.75	$38.75	$38.75	$37.76	20
2017-12-08	$38.75	$38.75	$38.75	$38.75	$37.76	200
2017-12-07	$36.40	$36.40	$36.40	$36.40	$35.47	0
2017-12-06	$36.40	$36.40	$36.40	$36.40	$35.47	0
2017-12-05	$36.40	$36.40	$36.40	$36.40	$35.47	0
2017-12-04	$36.40	$36.40	$36.40	$36.40	$35.47	0
2017-12-01	$36.40	$36.40	$36.40	$36.40	$35.47	0
2017-11-30	$36.40	$36.40	$36.40	$36.40	$35.47	13,640
2017-11-29	$35.68	$35.68	$35.68	$35.68	$34.76	100
2017-11-28	$36.62	$36.62	$36.62	$36.62	$35.68	0
2017-11-27	$36.62	$36.62	$36.62	$36.62	$35.68	100
2017-11-24	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-22	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-21	$33.34	$33.34	$33.34	$33.34	$32.48	28
2017-11-20	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-17	$33.34	$33.34	$33.34	$33.34	$32.48	50
2017-11-16	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-15	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-14	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-13	$33.34	$33.34	$33.34	$33.34	$32.48	9,949
2017-11-10	$33.34	$33.34	$33.34	$33.34	$32.48	96
2017-11-09	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-08	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-07	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-06	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-03	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-02	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-11-01	$33.34	$33.34	$33.34	$33.34	$32.48	0
2017-10-31	$33.34	$33.34	$33.34	$33.34	$32.48	150
2017-10-30	$33.14	$33.14	$33.14	$33.14	$32.29	105
2017-10-27	$33.14	$33.14	$33.14	$33.14	$32.29	250
2017-10-26	$32.44	$32.44	$32.44	$32.44	$31.60	2,179
2017-10-25	$32.44	$32.44	$32.44	$32.44	$31.60	0
2017-10-24	$31.70	$32.44	$31.70	$32.44	$31.60	370
2017-10-23	$33.00	$33.00	$33.00	$33.00	$32.15	6,238
2017-10-20	$33.00	$33.00	$33.00	$33.00	$32.15	0
2017-10-19	$33.00	$33.00	$33.00	$33.00	$32.15	0
2017-10-18	$33.00	$33.00	$33.00	$33.00	$32.15	6,581
2017-10-17	$33.00	$33.00	$33.00	$33.00	$32.15	3,699
2017-10-16	$33.00	$33.00	$33.00	$33.00	$32.15	0
2017-10-13	$33.00	$33.00	$33.00	$33.00	$32.15	0
2017-10-12	$33.00	$33.00	$33.00	$33.00	$32.15	58,425
2017-10-11	$33.00	$33.00	$33.00	$33.00	$32.15	18,619
2017-10-10	$33.00	$33.00	$33.00	$33.00	$32.15	4,267
2017-10-09	$32.45	$32.45	$32.45	$32.45	$31.62	0
2017-10-06	$32.45	$32.45	$32.45	$32.45	$31.62	5,274
2017-10-05	$32.47	$32.47	$32.45	$32.45	$31.62	200
2017-10-04	$33.25	$33.25	$33.25	$33.25	$32.40	0
2017-10-03	$33.25	$33.25	$33.25	$33.25	$32.40	10,626
2017-10-02	$33.25	$33.25	$33.25	$33.25	$32.40	50
2017-09-29	$33.25	$33.25	$33.25	$33.25	$32.40	0
2017-09-28	$33.25	$33.25	$33.25	$33.25	$32.40	80
2017-09-27	$33.32	$33.32	$33.32	$33.32	$32.40	100
2017-09-26	$36.29	$36.29	$36.29	$36.29	$35.29	0
2017-09-25	$36.29	$36.29	$36.29	$36.29	$35.29	0
2017-09-22	$36.29	$36.29	$36.29	$36.29	$35.29	180
2017-09-21	$33.58	$33.58	$33.58	$33.58	$32.65	40
2017-09-20	$33.58	$33.58	$33.58	$33.58	$32.65	0
2017-09-19	$33.58	$33.58	$33.58	$33.58	$32.65	0
2017-09-18	$33.58	$33.58	$33.58	$33.58	$32.65	40
2017-09-15	$33.58	$33.58	$33.58	$33.58	$32.65	0
2017-09-14	$33.58	$33.58	$33.58	$33.58	$32.65	205
2017-09-13	$32.80	$32.80	$32.80	$32.80	$31.90	0
2017-09-12	$32.80	$32.80	$32.80	$32.80	$31.90	0
2017-09-11	$32.80	$32.80	$32.80	$32.80	$31.90	0
2017-09-08	$32.80	$32.80	$32.80	$32.80	$31.90	110
2017-09-07	$33.04	$33.04	$33.04	$33.04	$32.13	25
2017-09-06	$33.04	$33.04	$33.04	$33.04	$32.13	0
2017-09-05	$33.04	$33.04	$33.04	$33.04	$32.13	0
2017-09-01	$32.58	$33.04	$32.54	$33.04	$32.13	600
2017-08-31	$33.16	$33.16	$33.16	$33.16	$32.25	1,833
2017-08-30	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-29	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-28	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-25	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-24	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-23	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-22	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-21	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-18	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-17	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-16	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-15	$32.40	$32.40	$32.40	$32.40	$31.50	0
2017-08-14	$32.40	$32.40	$32.40	$32.40	$31.50	1,000
2017-08-11	$32.30	$32.30	$32.20	$32.20	$31.32	300
2017-08-10	$32.33	$32.33	$32.33	$32.33	$31.44	0
2017-08-09	$32.33	$32.33	$32.33	$32.33	$31.44	100
2017-08-08	$32.09	$32.09	$32.09	$32.09	$31.21	50
2017-08-07	$32.09	$32.09	$32.09	$32.09	$31.21	0
2017-08-04	$32.09	$32.09	$32.09	$32.09	$31.21	251
2017-08-03	$30.52	$30.52	$30.52	$30.52	$29.68	6
2017-08-02	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-08-01	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-31	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-28	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-27	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-26	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-25	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-24	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-21	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-20	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-19	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-18	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-17	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-14	$30.52	$30.52	$30.52	$30.52	$29.68	0
2017-07-13	$30.52	$30.52	$30.52	$30.52	$29.68	100
2017-07-12	$29.21	$29.21	$29.21	$29.21	$28.41	200
2017-07-11	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-07-10	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-07-07	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-07-06	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-07-05	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-07-03	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-06-30	$29.21	$29.21	$29.21	$29.21	$28.41	0
2017-06-29	$29.21	$29.21	$29.21	$29.21	$28.41	250
2017-06-28	$30.06	$30.06	$30.06	$30.06	$29.23	0
2017-06-27	$30.06	$30.06	$30.06	$30.06	$29.17	0
2017-06-26	$30.06	$30.06	$30.06	$30.06	$29.17	1
2017-06-23	$30.06	$30.06	$30.06	$30.06	$29.17	100
2017-06-22	$29.00	$29.00	$29.00	$29.00	$28.14	0
2017-06-21	$29.00	$29.00	$29.00	$29.00	$28.14	20,000
2017-06-20	$29.00	$29.00	$29.00	$29.00	$28.14	0
2017-06-19	$29.00	$29.00	$29.00	$29.00	$28.14	99
2017-06-16	$29.10	$29.12	$28.99	$29.00	$28.14	20,000
2017-06-15	$29.70	$29.70	$29.70	$29.70	$28.82	0
2017-06-14	$29.70	$29.70	$29.70	$29.70	$28.82	0
2017-06-13	$29.70	$29.70	$29.70	$29.70	$28.82	208
2017-06-12	$29.32	$29.32	$29.32	$29.32	$28.46	598
2017-06-09	$28.87	$28.87	$28.87	$28.87	$28.02	785
2017-06-08	$28.87	$28.87	$28.87	$28.87	$28.02	850
2017-06-07	$28.38	$28.38	$27.69	$27.69	$26.88	2,300
2017-06-06	$27.41	$27.41	$27.41	$27.41	$26.60	1,400
2017-06-05	$27.40	$27.40	$27.00	$27.20	$26.40	2,900
2017-06-02	$27.57	$27.57	$27.57	$27.57	$26.76	673
2017-06-01	$27.57	$27.57	$27.57	$27.57	$26.76	1,200
2017-05-31	$24.17	$24.40	$24.17	$24.40	$23.68	2,830
2017-05-30	$23.80	$23.80	$23.80	$23.80	$23.09	600
2017-05-26	$23.80	$23.80	$23.80	$23.80	$23.09	981
2017-05-25	$23.80	$23.80	$23.80	$23.80	$23.09	200
2017-05-24	$23.80	$23.80	$23.80	$23.80	$23.09	700
2017-05-23	$23.81	$23.81	$23.80	$23.80	$23.09	1,200
2017-05-22	$23.80	$23.80	$23.80	$23.80	$23.10	0
2017-05-19	$23.80	$23.80	$23.80	$23.80	$23.10	930
2017-05-18	$24.31	$24.31	$24.31	$24.31	$23.59	300
2017-05-17	$24.33	$24.33	$24.31	$24.31	$23.59	1,200
2017-05-16	$23.76	$23.76	$23.76	$23.76	$23.06	700
2017-05-15	$23.91	$23.91	$23.76	$23.76	$23.06	1,700
2017-05-12	$24.10	$24.10	$24.10	$24.10	$23.39	2,200
2017-05-11	$24.10	$24.10	$24.10	$24.10	$23.39	1,100
2017-05-10	$24.10	$24.10	$24.10	$24.10	$23.39	100
2017-05-09	$24.10	$24.10	$24.10	$24.10	$23.39	0
2017-05-08	$24.03	$24.10	$24.03	$24.10	$23.39	319
2017-05-05	$22.92	$22.92	$22.92	$22.92	$22.25	0
2017-05-04	$22.92	$22.92	$22.92	$22.92	$22.25	1,430
2017-05-03	$24.48	$24.48	$24.48	$24.48	$23.75	520
2017-05-02	$24.48	$24.48	$24.48	$24.48	$23.75	2,700
2017-05-01	$24.48	$24.48	$24.48	$24.48	$23.75	400
2017-04-28	$24.48	$24.48	$24.48	$24.48	$23.75	1,700
2017-04-27	$24.48	$24.48	$24.48	$24.48	$23.75	1,000
2017-04-26	$24.48	$24.48	$24.48	$24.48	$23.75	0
2017-04-25	$24.48	$24.48	$24.48	$24.48	$23.75	1,612
2017-04-24	$24.36	$24.36	$24.36	$24.36	$23.65	0
2017-04-21	$24.36	$24.36	$24.36	$24.36	$23.65	1,900
2017-04-20	$24.36	$24.36	$24.36	$24.36	$23.65	0
2017-04-19	$24.36	$24.36	$24.36	$24.36	$23.65	0
2017-04-18	$24.36	$24.36	$24.36	$24.36	$23.65	107
2017-04-17	$24.36	$24.38	$24.35	$24.35	$23.64	1,000
2017-04-13	$24.83	$24.83	$24.76	$24.76	$24.03	1,500
2017-04-12	$22.81	$22.81	$22.81	$22.81	$22.14	0
2017-04-11	$22.81	$22.81	$22.81	$22.81	$22.14	0
2017-04-10	$22.81	$22.81	$22.81	$22.81	$22.14	28,543
2017-04-07	$22.81	$22.81	$22.81	$22.81	$22.14	0
2017-04-06	$22.81	$22.81	$22.81	$22.81	$22.14	0
2017-04-05	$22.81	$22.81	$22.81	$22.81	$22.14	25,342
2017-04-04	$22.92	$22.92	$22.80	$22.81	$22.14	32,200
2017-04-03	$24.02	$24.02	$24.02	$24.02	$23.31	4,700
2017-03-31	$23.68	$24.03	$23.68	$24.02	$23.31	53,279
2017-03-30	$23.00	$23.00	$23.00	$23.00	$22.32	0
2017-03-29	$22.95	$23.00	$22.86	$23.00	$22.32	2,450
2017-03-28	$22.88	$22.88	$22.88	$22.88	$22.21	3,000
2017-03-27	$20.97	$20.97	$20.97	$20.97	$20.35	4,800
2017-03-24	$20.97	$20.97	$20.97	$20.97	$20.35	1,300
2017-03-23	$20.97	$20.97	$20.97	$20.97	$20.35	0
2017-03-22	$20.97	$20.97	$20.97	$20.97	$20.35	600
2017-03-21	$20.97	$20.97	$20.97	$20.97	$20.35	4,100
2017-03-20	$20.71	$20.97	$20.71	$20.97	$20.35	3,809
2017-03-17	$20.10	$20.10	$20.10	$20.10	$19.51	4,020
2017-03-16	$20.10	$20.10	$20.10	$20.10	$19.51	350
2017-03-15	$19.85	$19.85	$19.85	$19.85	$19.26	1,800
2017-03-14	$19.85	$19.85	$19.85	$19.85	$19.26	108
2017-03-13	$19.84	$19.85	$19.84	$19.85	$19.26	250
2017-03-10	$20.27	$20.27	$20.27	$20.27	$19.67	98
2017-03-09	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-08	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-07	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-06	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-03	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-02	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-03-01	$20.27	$20.27	$20.27	$20.27	$19.67	20
2017-02-28	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-02-27	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-02-24	$20.27	$20.27	$20.27	$20.27	$19.67	0
2017-02-23	$20.27	$20.27	$20.27	$20.27	$19.67	425
2017-02-22	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-21	$19.65	$19.65	$19.65	$19.65	$19.07	59
2017-02-17	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-16	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-15	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-14	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-13	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-10	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-09	$19.65	$19.65	$19.65	$19.65	$19.07	70
2017-02-08	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-07	$19.65	$19.65	$19.65	$19.65	$19.07	75
2017-02-06	$19.65	$19.65	$19.65	$19.65	$19.07	0
2017-02-03	$19.65	$19.65	$19.65	$19.65	$19.07	200
2017-02-02	$21.00	$21.00	$21.00	$21.00	$20.38	99
2017-02-01	$21.00	$21.00	$21.00	$21.00	$20.38	200
2017-01-31	$20.18	$20.18	$20.18	$20.18	$19.58	66
2017-01-30	$20.18	$20.18	$20.18	$20.18	$19.58	100
2017-01-27	$20.77	$20.77	$20.77	$20.77	$20.16	3,600
2017-01-26	$20.77	$20.77	$20.77	$20.77	$20.16	0
2017-01-25	$20.77	$20.77	$20.77	$20.77	$20.16	800
2017-01-24	$20.77	$20.77	$20.77	$20.77	$20.16	1,200
2017-01-23	$20.77	$20.77	$20.77	$20.77	$20.16	400
2017-01-20	$20.77	$20.77	$20.77	$20.77	$20.16	100
2017-01-19	$20.77	$20.77	$20.77	$20.77	$20.16	0
2017-01-18	$20.77	$20.77	$20.77	$20.77	$20.16	900
2017-01-17	$20.77	$20.77	$20.77	$20.77	$20.16	2,000
2017-01-13	$20.77	$20.77	$20.77	$20.77	$20.16	2,304
2017-01-12	$20.77	$20.77	$20.77	$20.77	$20.16	0
2017-01-11	$20.77	$20.77	$20.77	$20.77	$20.16	1,000
2017-01-10	$21.14	$21.14	$21.14	$21.14	$20.51	6
2017-01-09	$21.14	$21.14	$21.14	$21.14	$20.51	0
2017-01-06	$21.14	$21.14	$21.14	$21.14	$20.51	0
2017-01-05	$21.14	$21.14	$21.14	$21.14	$20.51	0
2017-01-04	$21.14	$21.14	$21.14	$21.14	$20.51	1,900
2017-01-03	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-30	$21.30	$21.30	$21.30	$21.30	$20.67	5
2016-12-29	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-28	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-27	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-23	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-22	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-21	$21.30	$21.30	$21.30	$21.30	$20.67	0
2016-12-20	$21.30	$21.30	$21.30	$21.30	$20.67	2,500
2016-12-19	$21.30	$21.30	$21.30	$21.30	$20.67	800
2016-12-16	$21.30	$21.30	$21.30	$21.30	$20.67	842
2016-12-15	$21.38	$21.43	$21.38	$21.42	$20.78	3,300
2016-12-14	$21.85	$21.85	$21.85	$21.85	$21.21	0
2016-12-13	$21.85	$21.85	$21.85	$21.85	$21.21	1,006
2016-12-12	$21.16	$21.16	$21.16	$21.16	$20.54	6,032
2016-12-09	$21.16	$21.16	$21.16	$21.16	$20.54	8,625
2016-12-08	$18.47	$18.47	$18.47	$18.47	$17.93	1,800
2016-12-07	$18.47	$18.47	$18.47	$18.47	$17.93	1,800
2016-12-06	$18.47	$18.47	$18.47	$18.47	$17.93	0
2016-12-05	$18.47	$18.47	$18.47	$18.47	$17.93	150
2016-12-02	$17.14	$17.14	$17.14	$17.14	$16.63	0
2016-12-01	$17.14	$17.14	$17.14	$17.14	$16.63	0
2016-11-30	$17.14	$17.14	$17.14	$17.14	$16.63	4,207
2016-11-29	$17.14	$17.14	$17.14	$17.14	$16.63	0
2016-11-28	$17.14	$17.14	$17.14	$17.14	$16.63	100
2016-11-25	$16.93	$16.93	$16.93	$16.93	$16.43	0
2016-11-23	$16.93	$16.93	$16.93	$16.93	$16.43	0
2016-11-22	$16.93	$16.93	$16.93	$16.93	$16.43	0
2016-11-21	$16.93	$16.93	$16.93	$16.93	$16.43	1,800
2016-11-18	$16.70	$16.70	$16.70	$16.70	$16.21	0
2016-11-17	$16.70	$16.70	$16.70	$16.70	$16.21	300
2016-11-16	$16.69	$16.69	$16.69	$16.69	$16.20	470
2016-11-15	$18.38	$18.38	$18.38	$18.38	$17.84	0
2016-11-14	$18.38	$18.38	$18.38	$18.38	$17.84	0
2016-11-11	$18.38	$18.38	$18.38	$18.38	$17.84	0
2016-11-10	$18.38	$18.38	$18.38	$18.38	$17.84	0
2016-11-09	$18.38	$18.38	$18.38	$18.38	$17.84	1,050
2016-11-08	$18.46	$18.46	$18.46	$18.46	$17.92	0
2016-11-07	$18.46	$18.46	$18.46	$18.46	$17.92	0
2016-11-04	$18.46	$18.46	$18.46	$18.46	$17.92	805
2016-11-03	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-11-02	$20.00	$20.00	$20.00	$20.00	$19.41	2,700
2016-11-01	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-31	$20.00	$20.00	$20.00	$20.00	$19.41	5
2016-10-28	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-27	$20.00	$20.00	$20.00	$20.00	$19.41	48
2016-10-26	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-25	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-24	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-21	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-20	$20.00	$20.00	$20.00	$20.00	$19.41	75
2016-10-19	$20.00	$20.00	$20.00	$20.00	$19.41	0
2016-10-18	$20.00	$20.00	$20.00	$20.00	$19.41	2,000
2016-10-17	$19.73	$19.73	$19.73	$19.73	$19.15	0
2016-10-14	$19.73	$19.73	$19.73	$19.73	$19.15	5
2016-10-13	$19.73	$19.73	$19.73	$19.73	$19.15	0
2016-10-12	$19.59	$19.73	$19.59	$19.73	$19.15	562
2016-10-11	$19.42	$19.42	$19.42	$19.42	$18.84	0
2016-10-10	$19.42	$19.42	$19.42	$19.42	$18.84	0
2016-10-07	$19.42	$19.42	$19.42	$19.42	$18.84	0
2016-10-06	$19.42	$19.42	$19.42	$19.42	$18.84	0
2016-10-05	$19.42	$19.42	$19.42	$19.42	$18.84	0
2016-10-04	$19.42	$19.42	$19.42	$19.42	$18.84	900
2016-10-03	$19.42	$19.42	$19.42	$19.42	$18.84	8,981
2016-09-30	$19.41	$19.41	$19.41	$19.41	$18.84	5
2016-09-29	$19.41	$19.41	$19.41	$19.41	$18.84	0
2016-09-28	$19.41	$19.41	$19.41	$19.41	$18.84	200
2016-09-27	$19.77	$19.77	$19.77	$19.77	$19.19	3,800
2016-09-26	$19.77	$19.77	$19.77	$19.77	$19.19	427
2016-09-23	$19.93	$19.93	$19.93	$19.93	$19.34	0
2016-09-22	$19.93	$19.93	$19.93	$19.93	$19.34	0
2016-09-21	$19.93	$19.93	$19.93	$19.93	$19.34	0
2016-09-20	$19.91	$19.93	$19.91	$19.93	$19.34	1,500
2016-09-19	$18.15	$18.15	$18.15	$18.15	$17.62	200
2016-09-16	$18.15	$18.15	$18.15	$18.15	$17.62	411
2016-09-15	$18.15	$18.15	$18.15	$18.15	$17.62	1,200
2016-09-14	$18.15	$18.15	$18.15	$18.15	$17.62	4,000
2016-09-13	$18.15	$18.15	$18.15	$18.15	$17.62	2,500
2016-09-12	$18.15	$18.15	$18.15	$18.15	$17.62	7,000
2016-09-09	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-09-08	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-09-07	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-09-06	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-09-02	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-09-01	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-08-31	$18.15	$18.15	$18.15	$18.15	$17.62	200
2016-08-30	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-08-29	$18.15	$18.15	$18.15	$18.15	$17.62	600
2016-08-26	$18.15	$18.15	$18.15	$18.15	$17.62	1,100
2016-08-25	$18.15	$18.15	$18.15	$18.15	$17.62	900
2016-08-24	$18.15	$18.15	$18.15	$18.15	$17.62	0
2016-08-23	$18.21	$18.21	$18.15	$18.15	$17.62	1,100
2016-08-22	$17.39	$17.39	$17.39	$17.39	$16.88	36
2016-08-19	$17.39	$17.39	$17.39	$17.39	$16.88	52
2016-08-18	$17.39	$17.39	$17.39	$17.39	$16.88	0
2016-08-17	$17.39	$17.39	$17.39	$17.39	$16.88	50
2016-08-16	$17.39	$17.39	$17.39	$17.39	$16.88	151
2016-08-15	$17.35	$17.35	$17.35	$17.35	$16.84	250
2016-08-12	$16.43	$16.43	$16.43	$16.43	$15.95	2,120
2016-08-11	$16.43	$16.43	$16.43	$16.43	$15.95	3,400
2016-08-10	$16.43	$16.43	$16.43	$16.43	$15.95	0
2016-08-09	$16.43	$16.43	$16.43	$16.43	$15.95	0
2016-08-08	$16.43	$16.43	$16.43	$16.43	$15.95	6,400
2016-08-05	$16.43	$16.43	$16.43	$16.43	$15.95	5,200
2016-08-04	$16.43	$16.43	$16.43	$16.43	$15.95	0
2016-08-03	$16.43	$16.43	$16.43	$16.43	$15.95	10
2016-08-02	$16.43	$16.43	$16.43	$16.43	$15.95	19
2016-08-01	$16.43	$16.43	$16.43	$16.43	$15.95	0
2016-07-29	$16.43	$16.43	$16.43	$16.43	$15.95	1,250
2016-07-28	$16.00	$16.00	$16.00	$16.00	$15.53	0
2016-07-27	$16.00	$16.00	$16.00	$16.00	$15.53	100
2016-07-26	$16.45	$16.45	$16.45	$16.45	$15.97	0
2016-07-25	$16.45	$16.45	$16.45	$16.45	$15.97	0
2016-07-22	$16.45	$16.45	$16.45	$16.45	$15.97	0
2016-07-21	$16.45	$16.45	$16.45	$16.45	$15.97	300
2016-07-20	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-19	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-18	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-15	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-14	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-13	$16.17	$16.17	$16.17	$16.17	$15.70	0
2016-07-12	$16.17	$16.17	$16.17	$16.17	$15.70	430
2016-07-11	$16.20	$16.20	$16.20	$16.20	$15.72	0
2016-07-08	$16.20	$16.20	$16.20	$16.20	$15.72	0
2016-07-07	$16.20	$16.20	$16.20	$16.20	$15.72	0
2016-07-06	$16.20	$16.20	$16.20	$16.20	$15.72	0
2016-07-05	$16.20	$16.20	$16.20	$16.20	$15.72	1,400
2016-07-01	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-30	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-29	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-28	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-27	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-24	$16.68	$16.68	$16.68	$16.68	$16.19	0
2016-06-23	$16.68	$16.68	$16.68	$16.68	$16.19	240
2016-06-22	$16.62	$16.62	$16.62	$16.62	$16.13	0
2016-06-21	$16.62	$16.62	$16.62	$16.62	$16.13	190
2016-06-20	$16.87	$16.87	$16.87	$16.87	$16.38	0
2016-06-17	$16.87	$16.87	$16.87	$16.87	$16.38	0
2016-06-16	$16.87	$16.87	$16.87	$16.87	$16.38	0
2016-06-15	$16.87	$16.87	$16.87	$16.87	$16.38	650
2016-06-14	$16.93	$16.93	$16.93	$16.93	$16.43	0
2016-06-13	$16.93	$16.93	$16.93	$16.93	$16.43	18,600
2016-06-10	$16.93	$16.93	$16.93	$16.93	$16.43	8,900
2016-06-09	$16.92	$16.93	$16.92	$16.93	$16.43	3,530
2016-06-08	$15.25	$15.25	$15.25	$15.25	$14.80	4,100
2016-06-07	$15.25	$15.25	$15.25	$15.25	$14.80	1,300
2016-06-06	$15.25	$15.25	$15.25	$15.25	$14.80	1,400
2016-06-03	$15.33	$15.33	$15.33	$15.33	$14.88	13,100
2016-06-02	$15.33	$15.33	$15.33	$15.33	$14.88	0
2016-06-01	$15.33	$15.33	$15.33	$15.33	$14.88	0
2016-05-31	$15.89	$15.89	$15.33	$15.33	$14.88	1,430
2016-05-27	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-26	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-25	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-24	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-23	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-20	$14.74	$14.74	$14.74	$14.74	$14.31	0
2016-05-19	$14.74	$14.74	$14.74	$14.74	$14.31	616
2016-05-18	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-17	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-16	$16.03	$16.03	$16.03	$16.03	$15.56	21,335
2016-05-13	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-12	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-11	$16.03	$16.03	$16.03	$16.03	$15.56	62
2016-05-10	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-09	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-06	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-05	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-04	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-03	$16.03	$16.03	$16.03	$16.03	$15.56	0
2016-05-02	$16.03	$16.03	$16.03	$16.03	$15.56	198
2016-04-29	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-28	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-27	$15.48	$15.48	$15.48	$15.48	$15.02	12
2016-04-26	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-25	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-22	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-21	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-20	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-19	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-18	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-15	$15.48	$15.48	$15.48	$15.48	$15.02	0
2016-04-14	$15.48	$15.48	$15.48	$15.48	$15.02	1,000
2016-04-13	$15.90	$15.90	$15.90	$15.90	$15.43	200
2016-04-12	$15.33	$15.33	$15.32	$15.32	$14.87	1,400
2016-04-11	$15.39	$15.39	$15.39	$15.39	$14.94	0
2016-04-08	$15.39	$15.39	$15.39	$15.39	$14.94	0
2016-04-07	$15.39	$15.39	$15.39	$15.39	$14.94	0
2016-04-06	$15.39	$15.39	$15.39	$15.39	$14.94	539
2016-04-05	$15.39	$15.39	$15.39	$15.39	$14.94	0
2016-04-04	$15.39	$15.39	$15.39	$15.39	$14.94	1,000
2016-04-01	$15.52	$15.52	$15.52	$15.52	$15.07	325
2016-03-31	$15.50	$15.50	$15.50	$15.50	$15.05	10,200
2016-03-30	$15.50	$15.50	$15.50	$15.50	$15.05	500
2016-03-29	$14.89	$14.89	$14.89	$14.89	$14.45	0
2016-03-28	$14.89	$14.89	$14.89	$14.89	$14.45	1,200
2016-03-24	$14.89	$14.89	$14.89	$14.89	$14.45	0
2016-03-23	$14.89	$14.89	$14.89	$14.89	$14.45	0
2016-03-22	$14.89	$14.89	$14.89	$14.89	$14.45	100
2016-03-21	$15.00	$15.00	$14.94	$14.94	$14.50	700
2016-03-18	$13.85	$13.85	$13.85	$13.85	$13.44	300
2016-03-17	$12.15	$12.15	$12.15	$12.15	$11.79	325
2016-03-16	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-15	$12.54	$12.54	$12.54	$12.54	$12.17	18
2016-03-14	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-11	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-10	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-09	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-08	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-07	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-04	$12.54	$12.54	$12.54	$12.54	$12.17	0
2016-03-03	$12.54	$12.54	$12.54	$12.54	$12.17	7,100
2016-03-02	$12.54	$12.54	$12.54	$12.54	$12.17	7,600
2016-03-01	$12.54	$12.54	$12.54	$12.54	$12.17	635
2016-02-29	$10.00	$10.00	$10.00	$10.00	$9.70	16,292
2016-02-26	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-25	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-24	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-23	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-22	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-19	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-18	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-17	$10.00	$10.00	$10.00	$10.00	$9.70	58
2016-02-16	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-12	$10.00	$10.00	$10.00	$10.00	$9.70	0
2016-02-11	$10.00	$10.00	$10.00	$10.00	$9.70	500
2016-02-10	$11.10	$11.10	$11.10	$11.10	$10.78	4,800
2016-02-09	$11.10	$11.10	$11.10	$11.10	$10.78	0
2016-02-08	$11.10	$11.10	$11.10	$11.10	$10.78	0
2016-02-05	$11.10	$11.10	$11.10	$11.10	$10.78	0
2016-02-04	$11.10	$11.10	$11.10	$11.10	$10.78	0
2016-02-03	$11.10	$11.10	$11.10	$11.10	$10.78	0
2016-02-02	$11.10	$11.10	$11.10	$11.10	$10.78	3
2016-02-01	$11.10	$11.10	$11.10	$11.10	$10.78	100
2016-01-29	$10.26	$10.26	$10.26	$10.26	$9.96	0
2016-01-28	$10.26	$10.26	$10.26	$10.26	$9.96	0
2016-01-27	$10.26	$10.26	$10.26	$10.26	$9.96	0
2016-01-26	$10.26	$10.26	$10.26	$10.26	$9.96	0
2016-01-25	$10.26	$10.26	$10.26	$10.26	$9.96	6,900
2016-01-22	$10.26	$10.26	$10.26	$10.26	$9.96	15
2016-01-21	$10.26	$10.26	$10.26	$10.26	$9.96	0
2016-01-20	$10.28	$10.28	$10.26	$10.26	$9.96	270
2016-01-19	$12.39	$12.39	$12.39	$12.39	$12.03	0
2016-01-15	$12.39	$12.39	$12.39	$12.39	$12.03	0
2016-01-14	$12.39	$12.39	$12.39	$12.39	$12.03	0
2016-01-13	$12.39	$12.39	$12.39	$12.39	$12.03	0
2016-01-12	$12.39	$12.39	$12.39	$12.39	$12.03	1,000
2016-01-11	$13.50	$13.50	$13.50	$13.50	$13.10	0
2016-01-08	$13.50	$13.50	$13.50	$13.50	$13.10	590
2016-01-07	$13.57	$13.57	$13.57	$13.57	$13.17	500
2016-01-06	$14.07	$14.07	$14.07	$14.07	$13.66	0
2016-01-05	$14.07	$14.07	$14.07	$14.07	$13.66	120
2016-01-04	$14.37	$14.37	$14.37	$14.37	$13.94	82
2015-12-31	$14.37	$14.37	$14.37	$14.37	$13.94	223
2015-12-30	$14.37	$14.37	$14.37	$14.37	$13.94	500
2015-12-29	$14.50	$14.50	$14.50	$14.50	$14.07	0
2015-12-28	$14.50	$14.50	$14.50	$14.50	$14.07	0
2015-12-24	$14.50	$14.50	$14.50	$14.50	$14.07	2,500
2015-12-23	$14.50	$14.50	$14.50	$14.50	$14.07	0
2015-12-22	$14.52	$14.52	$14.50	$14.50	$14.07	1,636
2015-12-21	$14.54	$14.54	$14.54	$14.54	$14.11	0
2015-12-18	$14.56	$14.56	$14.54	$14.54	$14.11	7,600
2015-12-17	$14.58	$14.58	$14.58	$14.58	$14.15	5,280
2015-12-16	$15.47	$15.47	$15.47	$15.47	$15.01	2,100
2015-12-15	$15.40	$15.47	$15.40	$15.47	$15.01	1,280
2015-12-14	$15.60	$15.60	$14.72	$14.72	$14.28	220
2015-12-11	$16.01	$16.01	$16.00	$16.00	$15.53	2,000
2015-12-10	$15.45	$15.45	$15.45	$15.45	$15.00	0
2015-12-09	$15.45	$15.45	$15.45	$15.45	$15.00	0
2015-12-08	$15.45	$15.45	$15.45	$15.45	$15.00	125
2015-12-07	$16.66	$16.66	$16.66	$16.66	$16.17	0
2015-12-04	$16.66	$16.66	$16.66	$16.66	$16.17	0
2015-12-03	$16.66	$16.66	$16.66	$16.66	$16.17	0
2015-12-02	$16.66	$16.66	$16.66	$16.66	$16.17	550
2015-12-01	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-30	$17.52	$17.52	$17.52	$17.52	$17.00	298
2015-11-27	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-25	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-24	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-23	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-20	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-19	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-18	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-17	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-16	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-13	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-12	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-11	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-10	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-09	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-06	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-05	$17.52	$17.52	$17.52	$17.52	$17.00	0
2015-11-04	$17.52	$17.52	$17.52	$17.52	$17.00	100
2015-11-03	$17.94	$17.94	$17.94	$17.94	$17.41	4,600
2015-11-02	$17.94	$17.94	$17.94	$17.94	$17.41	0
2015-10-30	$17.94	$17.94	$17.94	$17.94	$17.41	0
2015-10-29	$17.94	$17.94	$17.94	$17.94	$17.41	4,300
2015-10-28	$18.86	$18.86	$18.86	$18.86	$18.31	400
2015-10-27	$18.86	$18.86	$18.86	$18.86	$18.31	0
2015-10-26	$18.86	$18.86	$18.86	$18.86	$18.31	0
2015-10-23	$18.86	$18.86	$18.86	$18.86	$18.31	20
2015-10-22	$18.86	$18.86	$18.86	$18.86	$18.31	0
2015-10-21	$18.82	$18.86	$18.82	$18.86	$18.31	834
2015-10-20	$20.51	$20.51	$20.51	$20.51	$19.90	0
2015-10-19	$20.51	$20.51	$20.51	$20.51	$19.90	0
2015-10-16	$20.51	$20.51	$20.51	$20.51	$19.90	40
2015-10-15	$20.51	$20.51	$20.51	$20.51	$19.90	3
2015-10-14	$20.51	$20.51	$20.51	$20.51	$19.90	275
2015-10-13	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-12	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-09	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-08	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-07	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-06	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-05	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-10-02	$19.78	$19.78	$19.78	$19.78	$19.20	7,200
2015-10-01	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-09-30	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-09-29	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-09-28	$19.78	$19.78	$19.78	$19.78	$19.20	0
2015-09-25	$19.78	$19.78	$19.78	$19.78	$19.20	12
2015-09-24	$19.78	$19.78	$19.78	$19.78	$19.20	125
2015-09-23	$20.45	$20.45	$20.45	$20.45	$19.85	0
2015-09-22	$20.45	$20.45	$20.45	$20.45	$19.85	0
2015-09-21	$20.50	$20.50	$20.45	$20.45	$19.85	500
2015-09-18	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-17	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-16	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-15	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-14	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-11	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-10	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-09	$19.84	$19.84	$19.84	$19.84	$19.26	0
2015-09-08	$19.84	$19.84	$19.84	$19.84	$19.26	0

BRP Inc (DOOO) News Headlines

Recent BRP Inc (DOOO) News

Similar Companies to BRP Inc (DOOO) in the Recreational Vehicles Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Camping World Holdings Inc - Class A	CWH	Recreational Vehicles	Consumer Cyclical	40,000
Thor Industries Inc	THO	Recreational Vehicles	Consumer Cyclical	20,000
BRP Inc	DOOO	Recreational Vehicles	Consumer Cyclical	13,500
Polaris Inc	PII	Recreational Vehicles	Consumer Cyclical	7,500
Harley-Davidson Inc	HOG	Recreational Vehicles	Consumer Cyclical	6,000
Winnebago Industries Inc	WGO	Recreational Vehicles	Consumer Cyclical	5,505
Onewater Marine Inc - Class A	ONEW	Recreational Vehicles	Consumer Cyclical	5,000
Patrick Industries Inc	PATK	Recreational Vehicles	Consumer Cyclical	4,800
LCI Industries	LCII	Recreational Vehicles	Consumer Cyclical	3,200
Fox Factory Holding Corp	FOXF	Recreational Vehicles	Consumer Cyclical	2,250

BRP Inc (DOOO) Exchange: NASDAQ