Acushnet Holdings Corp (GOLF) Stock Profile

Data as of April 23, 2024

$62.12 ($0.70) 1.14%

Acushnet Holdings Corp - Daily Information

Click for more stock information on Acushnet Holdings Corp.

Daily Information	Data
Date	April 23, 2024
Open	$61.49
Previous Close	$62.12
High	$62.18
Low	$61.19
Adjusted Open	$61.49
Previous Adjusted Close	$62.12
Adjusted High	$62.18
Adjusted Low	$61.19

Invest in Acushnet Holdings Corp (GOLF)

$417 million in distributions.

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

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Acushnet Holdings Corp

Employee	Position
Yoon-Soo Yoon	Chairman
David Maher	President, Chief Executive Officer & Director
Thomas Pacheco	EVP, Chief Financial & Accounting Officer
Mary Louise Bohn	President-Titleist Golf Balls
Steven Pelisek	President-Titleist Golf Clubs
Chris Lindner	President-FootJoy
Geun-Chang Yoon	Director
Walter R. Uihlein	Director
Brendan J. Reidy	Chief Human Resources Officer & Senior VP
Brendan M. Gibbons	Secretary, Chief Legal Officer & Executive VP
Stephen H. Tishman	Independent Director
Jennifer Estabrook	Independent Director
Sean Stephen Sullivan	Independent Director
Gregory Hewett	Independent Director

Company Profile Acushnet Holdings Corp

Exchange: NYSE

IPO Date: Oct. 28, 2016

Employees: 11,700

Sector: Consumer Cyclical

Industry: Leisure

Website: Acushnet Holdings Corp Website

Address: 333 Bridge St, Fairhaven, MA 02719

Historical Stock Data for Acushnet Holdings Corp (GOLF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$61.49	$62.18	$61.19	$62.12	$62.12	280,057
2024-04-18	$61.77	$62.03	$61.06	$61.42	$61.42	321,775
2024-04-17	$61.34	$61.79	$61.02	$61.49	$61.49	303,714
2024-04-16	$60.44	$61.38	$60.02	$61.03	$61.03	218,563
2024-04-15	$62.30	$62.46	$60.74	$60.85	$60.85	247,958
2024-04-12	$62.16	$62.86	$61.73	$61.96	$61.96	317,893
2024-04-11	$62.11	$62.50	$61.92	$62.40	$62.40	290,001
2024-04-10	$61.73	$62.47	$61.14	$61.95	$61.95	289,013
2024-04-09	$64.04	$64.09	$62.48	$63.25	$63.25	577,059
2024-04-08	$64.44	$64.56	$63.40	$63.92	$63.92	284,309
2024-04-05	$64.11	$64.89	$63.48	$63.88	$63.88	397,084
2024-04-04	$66.71	$66.71	$64.15	$64.51	$64.51	329,688
2024-04-03	$64.96	$66.07	$64.89	$65.82	$65.82	604,268
2024-04-02	$66.17	$66.61	$65.21	$65.48	$65.48	408,568
2024-04-01	$66.32	$67.19	$65.69	$67.01	$67.01	379,415
2024-03-28	$66.35	$66.54	$65.71	$65.95	$65.95	741,382
2024-03-27	$65.66	$66.39	$65.21	$66.34	$66.34	283,914
2024-03-26	$64.80	$65.86	$64.51	$65.05	$65.05	393,258
2024-03-25	$64.00	$64.71	$63.88	$64.07	$64.07	387,865
2024-03-22	$64.49	$64.70	$63.54	$63.99	$63.99	569,514
2024-03-21	$63.46	$65.10	$63.09	$64.58	$64.58	325,903
2024-03-20	$62.53	$63.52	$62.00	$63.00	$63.00	428,952
2024-03-19	$61.34	$62.60	$61.24	$62.02	$62.02	326,785
2024-03-18	$61.94	$62.20	$61.31	$61.45	$61.45	345,224
2024-03-15	$62.15	$62.84	$61.56	$62.00	$62.00	1,405,869
2024-03-14	$62.51	$62.62	$61.46	$62.02	$62.02	279,197
2024-03-13	$62.10	$63.50	$62.10	$62.59	$62.59	277,671
2024-03-12	$62.96	$62.96	$61.70	$62.29	$62.29	271,587
2024-03-11	$64.13	$64.46	$62.67	$63.04	$63.04	245,109
2024-03-08	$64.69	$65.63	$63.62	$64.23	$64.23	228,069
2024-03-07	$64.49	$65.00	$63.78	$64.04	$64.04	296,341
2024-03-06	$65.01	$65.05	$64.22	$64.50	$64.28	298,306
2024-03-05	$65.38	$66.12	$64.61	$64.62	$64.40	410,650
2024-03-04	$65.50	$66.09	$64.76	$66.05	$65.83	467,373
2024-03-01	$65.64	$66.15	$64.13	$65.50	$65.28	410,876
2024-02-29	$67.08	$67.91	$63.46	$64.42	$64.20	694,357
2024-02-28	$68.26	$69.16	$67.80	$69.16	$68.93	332,608
2024-02-27	$69.62	$69.91	$68.91	$69.08	$68.85	229,497
2024-02-26	$69.24	$69.83	$68.74	$69.17	$68.94	246,582
2024-02-23	$69.44	$70.10	$68.84	$69.46	$69.23	274,247
2024-02-22	$68.03	$69.07	$67.82	$69.03	$68.80	305,727
2024-02-21	$67.47	$68.37	$67.39	$68.19	$67.96	260,314
2024-02-20	$66.14	$67.52	$66.14	$67.51	$67.28	350,332
2024-02-16	$65.92	$67.26	$65.72	$66.98	$66.76	326,646
2024-02-15	$67.45	$67.98	$66.60	$66.77	$66.55	299,137
2024-02-14	$66.38	$67.79	$65.91	$67.21	$66.99	344,794
2024-02-13	$65.66	$66.36	$64.94	$65.20	$64.98	371,189
2024-02-12	$66.77	$69.34	$66.77	$69.15	$68.92	518,906
2024-02-09	$65.82	$67.21	$65.53	$66.71	$66.71	241,695
2024-02-08	$64.65	$65.75	$64.35	$65.65	$65.65	265,619
2024-02-07	$63.83	$64.59	$63.65	$64.32	$64.32	276,694
2024-02-06	$63.70	$64.33	$63.45	$63.83	$63.83	224,711
2024-02-05	$63.87	$64.30	$63.00	$63.78	$63.78	230,364
2024-02-02	$63.32	$65.00	$63.05	$64.68	$64.68	266,371
2024-02-01	$63.91	$64.52	$62.85	$64.27	$64.27	332,666
2024-01-31	$64.82	$65.48	$63.06	$63.34	$63.34	310,849
2024-01-30	$65.42	$65.83	$64.78	$65.06	$65.06	335,821
2024-01-29	$65.42	$66.22	$65.16	$65.94	$65.94	372,924
2024-01-26	$66.18	$66.55	$65.54	$65.62	$65.62	345,284
2024-01-25	$66.60	$66.80	$65.21	$65.56	$65.56	336,384
2024-01-24	$67.24	$67.73	$65.92	$66.02	$66.02	308,873
2024-01-23	$67.63	$67.63	$66.17	$66.77	$66.77	259,036
2024-01-22	$66.07	$67.13	$66.05	$66.96	$66.96	295,942
2024-01-19	$63.72	$65.40	$63.40	$65.19	$65.19	361,841
2024-01-18	$62.54	$63.58	$61.90	$63.49	$63.49	190,532
2024-01-17	$62.07	$62.65	$61.67	$61.98	$61.98	228,266
2024-01-16	$62.47	$63.12	$61.98	$62.52	$62.52	290,045
2024-01-12	$63.61	$64.98	$62.39	$63.10	$63.10	208,058
2024-01-11	$62.00	$62.34	$61.24	$62.10	$62.10	154,537
2024-01-10	$61.81	$62.46	$61.47	$62.24	$62.24	153,309
2024-01-09	$61.64	$61.95	$61.12	$61.89	$61.89	194,019
2024-01-08	$61.00	$62.87	$60.70	$62.53	$62.53	372,968
2024-01-05	$60.79	$62.13	$60.79	$61.10	$61.10	201,721
2024-01-04	$61.27	$62.08	$60.81	$61.12	$61.12	206,044
2024-01-03	$62.24	$63.19	$61.40	$61.64	$61.64	362,708
2024-01-02	$62.46	$63.73	$61.97	$63.72	$63.72	258,953
2023-12-29	$63.83	$63.93	$63.13	$63.17	$63.17	148,392
2023-12-28	$64.25	$64.41	$63.75	$63.87	$63.87	143,641
2023-12-27	$63.87	$64.81	$63.87	$64.39	$64.39	247,895
2023-12-26	$63.49	$64.13	$63.25	$63.90	$63.90	175,254
2023-12-22	$62.87	$63.50	$62.87	$63.11	$63.11	135,493
2023-12-21	$63.00	$63.99	$62.25	$63.19	$63.19	208,913
2023-12-20	$63.04	$63.67	$61.89	$61.92	$61.92	383,622
2023-12-19	$62.51	$63.99	$62.51	$63.48	$63.48	289,046
2023-12-18	$62.25	$62.92	$61.75	$62.22	$62.22	235,431
2023-12-15	$62.35	$62.90	$61.56	$61.93	$61.93	388,657
2023-12-14	$60.63	$62.89	$60.63	$62.31	$62.31	418,486
2023-12-13	$57.99	$59.95	$57.74	$59.55	$59.55	481,711
2023-12-12	$58.65	$58.65	$57.54	$57.71	$57.71	255,540
2023-12-11	$57.05	$58.15	$56.74	$58.07	$58.07	327,244
2023-12-08	$57.31	$57.82	$56.34	$57.19	$57.19	282,225
2023-12-07	$57.23	$57.34	$56.39	$57.29	$57.29	346,494
2023-12-06	$57.56	$58.04	$57.28	$57.34	$57.34	313,083
2023-12-05	$58.33	$58.48	$56.75	$57.00	$57.00	322,307
2023-12-04	$58.17	$59.19	$58.17	$58.78	$58.78	276,863
2023-12-01	$56.71	$58.48	$56.37	$58.27	$58.27	272,021
2023-11-30	$56.97	$57.09	$55.75	$56.50	$56.50	415,400
2023-11-29	$57.44	$57.79	$56.76	$57.10	$56.90	315,717
2023-11-28	$57.25	$57.69	$56.80	$56.92	$56.72	180,819
2023-11-27	$57.02	$57.99	$56.69	$57.61	$57.41	455,758
2023-11-24	$57.69	$57.96	$57.26	$57.34	$57.14	90,062
2023-11-22	$57.47	$58.01	$56.87	$57.66	$57.46	193,405
2023-11-21	$57.51	$58.38	$57.19	$57.35	$57.15	276,814
2023-11-20	$56.76	$57.59	$56.25	$57.56	$57.36	220,375
2023-11-17	$56.73	$57.03	$56.46	$56.71	$56.51	308,779
2023-11-16	$57.17	$57.35	$55.87	$56.24	$56.05	254,243
2023-11-15	$56.40	$58.24	$56.39	$57.47	$57.27	245,373
2023-11-14	$56.52	$56.77	$55.70	$56.01	$55.82	272,240
2023-11-13	$54.05	$55.06	$53.68	$54.63	$54.44	194,848
2023-11-10	$55.05	$55.05	$53.87	$54.07	$53.88	269,427
2023-11-09	$54.75	$55.21	$54.37	$54.77	$54.58	343,235
2023-11-08	$57.06	$57.56	$54.84	$54.90	$54.71	302,577
2023-11-07	$55.16	$57.53	$54.55	$57.18	$56.98	564,550
2023-11-06	$55.58	$55.89	$55.10	$55.60	$55.41	187,142
2023-11-03	$55.00	$55.96	$53.97	$55.20	$55.01	422,699
2023-11-02	$52.79	$54.96	$51.49	$54.90	$54.71	488,428
2023-11-01	$50.95	$50.95	$49.42	$50.16	$49.99	379,699
2023-10-31	$50.99	$51.43	$50.14	$50.96	$50.78	341,271
2023-10-30	$51.30	$52.29	$50.47	$51.03	$50.85	374,274
2023-10-27	$50.58	$50.59	$49.52	$49.62	$49.62	181,728
2023-10-26	$51.20	$53.06	$49.81	$50.32	$50.32	262,083
2023-10-25	$51.49	$51.94	$50.88	$51.19	$51.19	184,041
2023-10-24	$52.09	$52.17	$51.65	$51.89	$51.89	178,575
2023-10-23	$51.76	$52.02	$51.43	$51.70	$51.70	251,512
2023-10-20	$52.37	$52.62	$51.69	$51.89	$51.89	209,978
2023-10-19	$53.44	$53.96	$51.94	$52.25	$52.25	282,340
2023-10-18	$53.65	$54.64	$53.10	$53.33	$53.33	303,463
2023-10-17	$53.46	$54.76	$53.46	$53.92	$53.92	331,657
2023-10-16	$52.56	$54.08	$52.09	$53.73	$53.73	353,738
2023-10-13	$52.64	$52.91	$51.63	$51.89	$51.89	224,456
2023-10-12	$54.77	$54.77	$52.37	$52.62	$52.62	313,924
2023-10-11	$54.10	$54.86	$54.10	$54.75	$54.75	232,671
2023-10-10	$53.04	$54.72	$52.84	$53.94	$53.94	298,840
2023-10-09	$52.40	$53.28	$52.01	$53.03	$53.03	159,655
2023-10-06	$51.68	$53.54	$51.68	$52.81	$52.81	262,498
2023-10-05	$51.90	$52.19	$51.32	$52.04	$52.04	274,389
2023-10-04	$51.83	$52.09	$51.14	$51.73	$51.73	337,840
2023-10-03	$52.67	$52.89	$51.88	$51.89	$51.89	271,696
2023-10-02	$52.86	$53.42	$52.10	$52.98	$52.98	416,627
2023-09-29	$53.28	$54.20	$52.79	$53.04	$53.04	291,269
2023-09-28	$51.13	$52.98	$50.95	$52.56	$52.56	295,844
2023-09-27	$53.08	$53.82	$50.83	$51.01	$51.01	491,748
2023-09-26	$54.04	$54.52	$52.99	$53.05	$53.05	294,266
2023-09-25	$53.90	$55.10	$53.74	$54.33	$54.33	508,049
2023-09-22	$54.55	$54.72	$53.99	$54.18	$54.18	272,733
2023-09-21	$54.74	$55.60	$54.13	$54.21	$54.21	378,711
2023-09-20	$56.32	$56.90	$54.95	$55.20	$55.20	344,840
2023-09-19	$56.50	$56.76	$55.85	$56.15	$56.15	218,313
2023-09-18	$56.86	$57.50	$56.59	$56.63	$56.63	195,241
2023-09-15	$57.42	$57.42	$56.19	$56.60	$56.60	323,688
2023-09-14	$56.93	$57.59	$56.62	$57.42	$57.42	198,126
2023-09-13	$57.23	$57.57	$56.72	$56.75	$56.75	183,063
2023-09-12	$57.00	$57.49	$56.63	$57.24	$57.24	181,119
2023-09-11	$57.00	$57.10	$56.51	$56.74	$56.74	159,399
2023-09-08	$56.52	$57.24	$56.24	$56.65	$56.65	186,002
2023-09-07	$56.83	$57.24	$56.25	$56.52	$56.52	186,537
2023-09-06	$57.29	$57.46	$56.66	$57.07	$57.07	171,474
2023-09-05	$57.98	$58.46	$56.86	$57.21	$57.21	234,358
2023-09-01	$58.86	$59.04	$58.29	$58.62	$58.62	278,192
2023-08-31	$58.32	$59.01	$58.31	$58.55	$58.55	221,665
2023-08-30	$58.27	$58.67	$57.83	$58.23	$58.04	528,019
2023-08-29	$57.66	$59.02	$57.66	$58.69	$58.50	236,641
2023-08-28	$57.92	$58.67	$57.76	$57.79	$57.60	404,153
2023-08-25	$57.10	$57.67	$56.31	$57.50	$57.50	203,155
2023-08-24	$57.78	$58.04	$56.99	$57.08	$57.08	176,481
2023-08-23	$56.87	$57.93	$56.60	$57.83	$57.83	805,714
2023-08-22	$57.82	$58.01	$56.58	$57.17	$57.17	238,918
2023-08-21	$56.91	$58.24	$56.50	$57.47	$57.47	442,512
2023-08-18	$53.81	$54.77	$53.81	$54.71	$54.71	258,496
2023-08-17	$54.44	$55.40	$53.99	$54.20	$54.20	259,146
2023-08-16	$54.16	$54.75	$54.01	$54.11	$54.11	208,071
2023-08-15	$54.92	$55.12	$54.33	$54.38	$54.38	218,365
2023-08-14	$54.55	$55.46	$54.33	$55.40	$55.40	342,040
2023-08-11	$55.49	$55.97	$54.27	$54.68	$54.68	350,646
2023-08-10	$56.08	$57.56	$55.96	$56.00	$56.00	265,773
2023-08-09	$57.00	$57.25	$56.37	$56.54	$56.54	272,317
2023-08-08	$56.87	$57.57	$55.24	$57.40	$57.40	257,416
2023-08-07	$58.43	$59.08	$57.85	$57.87	$57.87	335,775
2023-08-04	$57.12	$59.67	$57.12	$58.24	$58.24	340,859
2023-08-03	$61.48	$61.98	$57.14	$58.11	$58.11	565,839
2023-08-02	$59.05	$59.55	$58.43	$58.86	$58.86	289,965
2023-08-01	$59.23	$60.11	$59.00	$59.48	$59.48	390,941
2023-07-31	$57.46	$59.80	$57.46	$59.63	$59.63	519,028
2023-07-28	$57.67	$58.02	$56.90	$57.16	$57.16	503,532
2023-07-27	$58.46	$58.68	$57.06	$57.13	$57.13	469,112
2023-07-26	$57.19	$58.36	$57.02	$58.36	$58.36	415,707
2023-07-25	$56.75	$57.48	$56.55	$57.40	$57.40	602,009
2023-07-24	$56.00	$57.40	$56.00	$57.01	$57.01	292,694
2023-07-21	$56.74	$56.77	$55.82	$55.87	$55.87	252,275
2023-07-20	$57.10	$57.46	$55.81	$56.49	$56.49	290,127
2023-07-19	$55.90	$57.33	$55.63	$56.99	$56.99	446,315
2023-07-18	$56.45	$56.97	$55.54	$55.99	$55.99	632,821
2023-07-17	$55.84	$58.04	$55.75	$56.25	$56.25	1,158,624
2023-07-14	$56.05	$56.16	$55.20	$56.14	$56.14	330,749
2023-07-13	$55.75	$56.37	$55.58	$56.37	$56.37	482,872
2023-07-12	$54.87	$55.97	$54.41	$55.75	$55.75	459,443
2023-07-11	$53.97	$54.27	$53.55	$54.09	$54.09	352,163
2023-07-10	$52.94	$54.42	$52.94	$53.64	$53.64	500,592
2023-07-07	$53.40	$53.84	$52.82	$53.08	$53.08	261,174
2023-07-06	$53.06	$54.10	$52.77	$53.50	$53.50	482,797
2023-07-05	$54.68	$55.12	$53.25	$53.27	$53.27	279,812
2023-07-03	$54.73	$55.35	$54.65	$55.02	$55.02	155,306
2023-06-30	$55.38	$55.73	$54.61	$54.68	$54.68	318,406
2023-06-29	$54.31	$55.62	$54.31	$55.52	$55.52	301,461
2023-06-28	$53.80	$54.49	$53.55	$54.27	$54.27	435,171
2023-06-27	$51.67	$53.95	$51.67	$53.78	$53.78	267,898
2023-06-26	$51.07	$52.12	$50.93	$51.58	$51.58	313,893
2023-06-23	$50.88	$51.52	$50.37	$50.85	$50.85	1,484,041
2023-06-22	$51.20	$51.83	$50.67	$51.70	$51.70	316,286
2023-06-21	$50.25	$51.64	$50.22	$51.23	$51.23	290,596
2023-06-20	$50.78	$51.08	$50.26	$50.42	$50.42	248,054
2023-06-16	$51.73	$51.73	$50.16	$50.71	$50.71	479,768
2023-06-15	$50.94	$51.47	$50.82	$51.34	$51.34	341,598
2023-06-14	$51.30	$51.77	$50.87	$51.40	$51.40	492,808
2023-06-13	$50.42	$51.35	$50.39	$51.29	$51.29	443,651
2023-06-12	$50.14	$50.92	$49.65	$50.50	$50.50	271,660
2023-06-09	$49.58	$50.43	$49.43	$49.95	$49.95	237,481
2023-06-08	$50.66	$50.75	$49.04	$49.41	$49.41	279,018
2023-06-07	$49.13	$50.68	$48.65	$50.56	$50.56	393,002
2023-06-06	$46.67	$49.27	$46.67	$48.73	$48.73	460,792
2023-06-05	$47.28	$48.62	$46.38	$46.62	$46.62	467,098
2023-06-02	$46.10	$47.44	$45.82	$47.39	$47.39	367,176
2023-06-01	$45.12	$46.51	$44.47	$45.77	$45.77	604,147
2023-05-31	$45.39	$45.68	$44.42	$44.76	$44.57	318,522
2023-05-30	$45.02	$45.76	$44.87	$45.36	$45.17	305,377
2023-05-26	$44.25	$45.01	$43.83	$44.75	$44.75	269,319
2023-05-25	$44.29	$44.40	$43.62	$44.37	$44.37	283,926
2023-05-24	$44.20	$44.32	$43.69	$44.19	$44.19	374,530
2023-05-23	$44.11	$44.73	$43.83	$44.25	$44.25	274,518
2023-05-22	$44.04	$44.61	$44.03	$44.25	$44.25	267,043
2023-05-19	$46.37	$46.37	$43.91	$44.16	$44.16	339,574
2023-05-18	$46.58	$46.86	$45.53	$46.27	$46.27	349,958
2023-05-17	$46.33	$47.01	$45.95	$46.70	$46.70	207,923
2023-05-16	$46.63	$46.72	$46.02	$46.19	$46.19	239,443
2023-05-15	$46.43	$47.42	$46.35	$47.32	$47.32	273,124
2023-05-12	$46.40	$47.30	$45.60	$46.28	$46.28	333,256
2023-05-11	$49.89	$49.89	$46.37	$46.52	$46.52	491,017
2023-05-10	$51.80	$51.80	$49.28	$49.96	$49.96	405,005
2023-05-09	$51.84	$52.37	$51.32	$51.55	$51.55	379,659
2023-05-08	$53.42	$53.49	$52.03	$52.13	$52.13	313,845
2023-05-05	$53.74	$53.74	$51.36	$53.25	$53.25	397,963
2023-05-04	$50.19	$53.38	$49.76	$53.16	$53.16	465,253
2023-05-03	$50.35	$51.02	$50.04	$50.67	$50.67	503,607
2023-05-02	$49.50	$50.56	$49.24	$50.50	$50.50	225,795
2023-05-01	$50.17	$50.65	$49.43	$49.72	$49.72	224,716
2023-04-28	$50.09	$50.96	$49.82	$50.13	$50.13	334,856
2023-04-27	$49.90	$50.54	$49.07	$50.21	$50.21	200,614
2023-04-26	$49.25	$49.95	$48.86	$49.83	$49.83	234,036
2023-04-25	$50.56	$50.88	$49.36	$49.38	$49.38	206,197
2023-04-24	$51.35	$51.59	$50.58	$50.97	$50.97	210,071
2023-04-21	$50.85	$51.43	$50.48	$51.27	$51.27	217,875
2023-04-20	$50.05	$51.13	$50.05	$50.71	$50.71	208,208
2023-04-19	$50.44	$50.66	$50.04	$50.23	$50.23	187,433
2023-04-18	$49.67	$50.21	$49.12	$49.99	$49.99	181,756
2023-04-17	$49.40	$49.65	$49.11	$49.46	$49.46	232,405
2023-04-14	$49.78	$50.55	$48.99	$49.20	$49.20	278,148
2023-04-13	$50.65	$50.65	$49.61	$49.68	$49.68	299,013
2023-04-12	$51.09	$51.09	$50.42	$50.71	$50.71	224,454
2023-04-11	$50.28	$51.10	$49.83	$50.66	$50.66	250,646
2023-04-10	$48.92	$50.06	$48.92	$49.98	$49.98	368,011
2023-04-06	$48.80	$49.50	$48.52	$49.11	$49.11	363,981
2023-04-05	$49.84	$49.89	$48.50	$48.56	$48.56	198,405
2023-04-04	$51.21	$51.28	$49.81	$50.11	$50.11	310,001
2023-04-03	$50.95	$51.14	$50.31	$50.97	$50.97	313,417
2023-03-31	$49.96	$51.00	$49.89	$50.94	$50.94	374,726
2023-03-30	$49.57	$50.16	$49.41	$49.54	$49.54	190,392
2023-03-29	$49.51	$50.17	$49.20	$49.34	$49.34	171,644
2023-03-28	$48.45	$49.59	$48.45	$49.18	$49.18	256,889
2023-03-27	$49.82	$49.85	$48.14	$48.64	$48.64	383,851
2023-03-24	$49.73	$49.73	$49.06	$49.46	$49.46	185,692
2023-03-23	$49.83	$50.84	$49.45	$50.13	$50.13	288,807
2023-03-22	$50.32	$50.73	$49.48	$49.54	$49.54	313,530
2023-03-21	$50.53	$50.89	$49.92	$50.24	$50.24	221,519
2023-03-20	$49.83	$50.46	$49.38	$49.88	$49.88	243,414
2023-03-17	$49.98	$50.11	$48.99	$49.50	$49.50	758,563
2023-03-16	$48.43	$50.06	$48.41	$49.91	$49.91	351,632
2023-03-15	$48.47	$49.15	$48.08	$48.81	$48.81	301,370
2023-03-14	$51.39	$52.02	$49.07	$49.59	$49.59	618,929
2023-03-13	$49.32	$51.29	$49.13	$50.55	$50.55	405,997
2023-03-10	$50.18	$50.62	$49.30	$50.30	$50.30	276,848
2023-03-09	$50.53	$51.13	$50.11	$50.31	$50.31	218,651
2023-03-08	$51.59	$51.59	$50.18	$50.70	$50.50	274,385
2023-03-07	$51.61	$52.07	$51.30	$51.43	$51.23	198,372
2023-03-06	$52.40	$52.41	$51.67	$51.68	$51.48	252,630
2023-03-03	$53.18	$53.18	$51.97	$52.19	$52.19	363,369
2023-03-02	$52.47	$53.51	$51.36	$53.15	$53.15	415,924
2023-03-01	$52.00	$54.11	$49.23	$52.64	$52.64	1,349,447
2023-02-28	$48.77	$49.30	$48.26	$48.26	$48.26	326,977
2023-02-27	$49.43	$49.77	$48.52	$48.83	$48.83	270,610
2023-02-24	$49.43	$49.65	$48.76	$49.11	$49.11	307,740
2023-02-23	$49.55	$49.93	$48.77	$49.91	$49.91	250,464
2023-02-22	$48.96	$49.97	$48.80	$49.34	$49.34	398,800
2023-02-21	$50.02	$50.35	$48.81	$48.85	$48.85	392,447
2023-02-17	$50.57	$51.18	$50.20	$50.62	$50.62	315,711
2023-02-16	$49.89	$51.65	$49.89	$50.63	$50.63	363,207
2023-02-15	$49.29	$50.79	$49.29	$50.53	$50.53	163,072
2023-02-14	$49.39	$50.27	$49.17	$49.76	$49.76	170,199
2023-02-13	$48.50	$49.86	$48.50	$49.83	$49.83	275,530
2023-02-10	$49.71	$50.04	$48.25	$48.58	$48.58	406,800
2023-02-09	$49.61	$50.15	$49.52	$49.87	$49.87	256,496
2023-02-08	$49.60	$50.10	$49.29	$49.33	$49.33	324,669
2023-02-07	$49.75	$50.09	$49.04	$49.86	$49.86	319,138
2023-02-06	$49.42	$50.26	$49.00	$50.16	$50.16	355,563
2023-02-03	$49.01	$50.29	$49.01	$49.76	$49.76	243,108
2023-02-02	$48.33	$50.12	$47.90	$49.50	$49.50	446,530
2023-02-01	$47.02	$48.05	$46.58	$47.94	$47.94	452,236
2023-01-31	$47.13	$47.61	$46.71	$46.95	$46.95	360,552
2023-01-30	$46.80	$47.68	$46.77	$46.88	$46.88	437,085
2023-01-27	$45.65	$46.98	$45.59	$46.86	$46.86	229,096
2023-01-26	$46.27	$46.45	$45.13	$46.00	$46.00	353,481
2023-01-25	$45.30	$46.44	$45.09	$46.20	$46.20	322,918
2023-01-24	$45.46	$46.11	$45.46	$45.72	$45.72	279,326
2023-01-23	$45.43	$46.44	$45.43	$45.86	$45.86	440,854
2023-01-20	$46.19	$46.72	$45.56	$45.65	$45.65	404,112
2023-01-19	$45.31	$45.89	$44.21	$45.85	$45.85	352,821
2023-01-18	$48.19	$48.23	$45.40	$45.77	$45.77	591,200
2023-01-17	$47.60	$48.50	$47.41	$48.28	$48.28	479,127
2023-01-13	$46.44	$48.50	$46.44	$47.61	$47.61	519,107
2023-01-12	$44.55	$47.22	$44.20	$47.16	$47.16	412,014
2023-01-11	$43.95	$44.36	$43.85	$44.24	$44.24	264,929
2023-01-10	$43.44	$43.79	$43.25	$43.74	$43.74	318,217
2023-01-09	$43.44	$44.08	$43.14	$43.65	$43.65	507,858
2023-01-06	$43.20	$43.90	$42.96	$43.33	$43.33	437,275
2023-01-05	$43.38	$43.70	$42.92	$42.95	$42.95	463,642
2023-01-04	$43.21	$43.90	$42.83	$43.76	$43.76	339,277
2023-01-03	$42.94	$43.45	$42.45	$42.78	$42.78	374,470
2022-12-30	$42.88	$42.95	$42.06	$42.46	$42.46	326,713
2022-12-29	$42.80	$43.31	$42.79	$43.19	$43.19	238,795
2022-12-28	$43.25	$43.41	$42.32	$42.40	$42.40	237,421
2022-12-27	$43.27	$43.29	$42.79	$43.14	$43.14	176,610
2022-12-23	$43.11	$43.50	$42.59	$43.28	$43.28	153,391
2022-12-22	$43.14	$43.53	$42.58	$43.39	$43.39	282,468
2022-12-21	$42.99	$44.16	$42.77	$43.61	$43.61	260,003
2022-12-20	$42.91	$43.10	$42.19	$42.52	$42.52	230,265
2022-12-19	$43.80	$43.92	$42.69	$43.18	$43.18	356,025
2022-12-16	$44.83	$45.11	$43.82	$44.10	$44.10	384,543
2022-12-15	$44.99	$45.67	$44.46	$45.18	$45.18	261,918
2022-12-14	$47.25	$47.74	$45.54	$45.68	$45.68	364,541
2022-12-13	$48.59	$48.78	$46.99	$47.35	$47.35	843,121
2022-12-12	$47.86	$47.86	$47.01	$47.47	$47.47	374,758
2022-12-09	$48.24	$48.84	$47.78	$47.85	$47.85	228,183
2022-12-08	$47.86	$48.43	$47.19	$48.40	$48.40	252,415
2022-12-07	$46.52	$47.92	$46.52	$47.74	$47.74	297,838
2022-12-06	$46.46	$46.79	$46.00	$46.53	$46.53	308,535
2022-12-05	$46.50	$46.80	$45.95	$46.37	$46.37	249,687
2022-12-02	$45.96	$47.08	$45.95	$46.88	$46.88	261,601
2022-12-01	$45.10	$46.38	$45.00	$46.36	$46.36	232,592
2022-11-30	$44.62	$45.51	$44.51	$45.45	$45.45	385,365
2022-11-29	$44.15	$44.61	$44.12	$44.48	$44.48	208,361
2022-11-28	$44.00	$44.46	$43.73	$44.19	$44.19	195,098
2022-11-25	$44.25	$44.80	$44.09	$44.09	$44.09	110,922
2022-11-23	$44.61	$44.90	$44.07	$44.60	$44.60	247,413
2022-11-22	$45.04	$45.04	$44.25	$44.56	$44.56	299,917
2022-11-21	$45.25	$45.31	$43.89	$44.76	$44.76	288,432
2022-11-18	$47.90	$47.90	$45.02	$45.35	$45.35	428,123
2022-11-17	$47.07	$47.22	$45.88	$47.04	$47.04	261,502
2022-11-16	$47.98	$48.32	$47.13	$47.35	$47.35	332,842
2022-11-15	$48.00	$48.45	$47.28	$48.21	$48.21	257,910
2022-11-14	$47.46	$48.13	$46.99	$47.21	$47.21	230,876
2022-11-11	$44.89	$47.98	$44.89	$47.46	$47.46	310,490
2022-11-10	$45.02	$45.47	$44.44	$45.06	$45.06	364,542
2022-11-09	$43.35	$44.03	$42.95	$43.38	$43.38	256,723
2022-11-08	$43.90	$44.01	$42.65	$43.45	$43.45	388,865
2022-11-07	$44.31	$44.52	$43.10	$43.60	$43.60	279,920
2022-11-04	$43.79	$44.67	$43.74	$44.32	$44.32	260,968
2022-11-03	$44.55	$45.22	$42.82	$43.66	$43.66	348,738
2022-11-02	$47.30	$48.08	$44.52	$44.62	$44.62	567,650
2022-11-01	$47.00	$47.97	$46.44	$47.64	$47.64	368,924
2022-10-31	$45.95	$46.77	$45.93	$46.57	$46.57	276,498
2022-10-28	$45.15	$46.70	$45.13	$46.42	$46.42	206,330
2022-10-27	$45.33	$45.98	$44.71	$45.12	$45.12	338,936
2022-10-26	$45.36	$46.81	$45.00	$45.20	$45.20	248,313
2022-10-25	$44.50	$45.80	$44.50	$45.58	$45.58	203,171
2022-10-24	$43.65	$44.50	$43.24	$44.34	$44.34	147,284
2022-10-21	$42.53	$43.51	$42.38	$43.34	$43.34	219,626
2022-10-20	$43.65	$44.19	$42.31	$42.42	$42.42	261,448
2022-10-19	$43.59	$44.30	$43.08	$43.48	$43.48	258,749
2022-10-18	$45.43	$46.42	$43.83	$43.96	$43.96	486,539
2022-10-17	$46.12	$46.12	$45.46	$45.76	$45.76	197,265
2022-10-14	$46.45	$46.45	$45.24	$45.34	$45.34	153,550
2022-10-13	$44.67	$46.47	$44.07	$45.87	$45.87	327,449
2022-10-12	$44.47	$45.55	$44.30	$45.38	$45.38	186,664
2022-10-11	$43.96	$44.92	$43.81	$44.44	$44.44	295,754
2022-10-10	$44.04	$44.31	$43.49	$44.07	$44.07	241,454
2022-10-07	$44.54	$44.91	$43.66	$43.75	$43.75	371,160
2022-10-06	$45.23	$45.90	$45.01	$45.10	$45.10	225,590
2022-10-05	$44.57	$45.27	$43.85	$45.19	$45.19	290,419
2022-10-04	$45.28	$45.81	$44.94	$45.50	$45.50	337,379
2022-10-03	$43.68	$45.13	$43.13	$44.57	$44.57	435,702
2022-09-30	$44.29	$44.53	$43.15	$43.49	$43.49	475,524
2022-09-29	$45.30	$45.42	$44.26	$44.76	$44.76	301,282
2022-09-28	$46.05	$46.77	$45.50	$45.96	$45.96	289,736
2022-09-27	$45.39	$45.86	$44.49	$45.63	$45.63	375,538
2022-09-26	$44.41	$45.42	$44.36	$44.95	$44.95	299,989
2022-09-23	$45.12	$45.24	$43.93	$44.54	$44.54	294,285
2022-09-22	$47.00	$47.00	$45.52	$45.64	$45.64	301,412
2022-09-21	$48.57	$49.10	$47.05	$47.12	$47.12	211,508
2022-09-20	$48.49	$48.52	$47.80	$48.20	$48.20	207,641
2022-09-19	$47.82	$49.27	$47.80	$49.01	$49.01	229,467
2022-09-16	$48.71	$48.86	$47.79	$48.03	$48.03	381,933
2022-09-15	$49.64	$50.00	$48.73	$49.10	$49.10	230,250
2022-09-14	$49.00	$49.76	$48.40	$49.72	$49.72	259,390
2022-09-13	$49.30	$49.51	$48.39	$48.65	$48.65	248,885
2022-09-12	$50.32	$51.43	$50.21	$50.34	$50.34	298,313
2022-09-09	$49.74	$50.55	$49.70	$50.32	$50.32	169,271
2022-09-08	$48.57	$49.62	$47.75	$49.57	$49.57	265,633
2022-09-07	$47.23	$49.44	$47.19	$49.11	$49.11	441,765
2022-09-06	$47.47	$47.48	$46.94	$47.29	$47.29	172,347
2022-09-02	$48.47	$48.94	$47.39	$47.65	$47.65	192,067
2022-09-01	$47.37	$48.20	$46.83	$48.17	$48.17	236,625
2022-08-31	$48.89	$49.12	$47.61	$47.65	$47.47	243,369
2022-08-30	$49.96	$49.96	$48.68	$48.70	$48.52	261,788
2022-08-29	$49.00	$49.96	$48.81	$49.57	$49.39	116,893
2022-08-26	$51.01	$51.43	$49.15	$49.40	$49.22	182,691
2022-08-25	$50.01	$51.35	$49.89	$51.19	$51.00	159,087
2022-08-24	$50.93	$50.93	$50.01	$50.01	$49.82	186,961
2022-08-23	$51.11	$51.63	$50.61	$50.66	$50.47	156,982
2022-08-22	$50.82	$51.35	$50.34	$51.11	$50.92	204,292
2022-08-19	$52.38	$52.38	$50.99	$51.33	$51.14	196,633
2022-08-18	$53.08	$53.19	$52.40	$52.50	$52.30	176,856
2022-08-17	$53.01	$53.58	$52.54	$53.23	$53.03	207,131
2022-08-16	$52.89	$53.94	$52.71	$53.50	$53.30	210,821
2022-08-15	$52.39	$53.19	$52.26	$52.99	$52.79	203,026
2022-08-12	$51.71	$52.80	$51.35	$52.80	$52.60	220,727
2022-08-11	$50.56	$51.44	$50.51	$51.35	$51.16	202,502
2022-08-10	$49.60	$50.58	$49.16	$50.19	$50.00	253,379
2022-08-09	$49.05	$49.20	$47.86	$48.60	$48.42	249,966
2022-08-08	$50.08	$50.88	$49.48	$49.62	$49.44	284,174
2022-08-05	$49.56	$50.23	$48.81	$50.11	$49.92	238,568
2022-08-04	$50.27	$51.64	$49.18	$50.33	$50.14	573,092
2022-08-03	$48.07	$48.87	$47.82	$48.71	$48.53	403,381
2022-08-02	$48.59	$48.86	$47.10	$47.25	$47.07	284,446
2022-08-01	$48.33	$49.34	$48.33	$48.89	$48.71	234,612
2022-07-29	$48.00	$48.84	$47.36	$48.73	$48.55	269,362
2022-07-28	$47.54	$48.47	$46.95	$48.13	$47.95	228,951
2022-07-27	$46.64	$47.37	$46.14	$47.20	$47.02	200,866
2022-07-26	$46.70	$46.75	$45.85	$46.38	$46.21	176,658
2022-07-25	$47.63	$47.79	$46.79	$47.10	$46.92	286,038
2022-07-22	$47.04	$47.64	$46.68	$47.52	$47.34	184,306
2022-07-21	$46.46	$47.09	$45.98	$47.09	$46.91	414,522
2022-07-20	$46.87	$47.09	$45.94	$46.44	$46.27	456,782
2022-07-19	$46.85	$48.10	$46.76	$46.92	$46.75	478,353
2022-07-18	$47.48	$47.74	$46.23	$46.40	$46.23	321,566
2022-07-15	$46.15	$47.22	$45.53	$47.03	$46.85	273,676
2022-07-14	$44.65	$45.74	$44.47	$45.39	$45.22	283,790
2022-07-13	$43.81	$45.50	$43.81	$45.22	$45.05	177,444
2022-07-12	$44.62	$45.67	$44.15	$44.55	$44.38	176,869
2022-07-11	$44.62	$45.12	$43.93	$44.41	$44.24	167,408
2022-07-08	$44.22	$44.74	$44.01	$44.62	$44.45	176,676
2022-07-07	$43.03	$44.83	$43.03	$44.64	$44.47	291,488
2022-07-06	$42.28	$43.17	$41.99	$43.03	$42.87	264,265
2022-07-05	$41.12	$42.38	$40.76	$42.34	$42.18	278,214
2022-07-01	$41.60	$41.98	$40.80	$41.80	$41.64	208,288
2022-06-30	$41.04	$41.87	$40.53	$41.68	$41.52	268,972
2022-06-29	$41.12	$41.58	$40.17	$41.51	$41.36	207,204
2022-06-28	$42.26	$42.92	$41.39	$41.40	$41.25	447,405
2022-06-27	$41.51	$42.96	$41.01	$42.29	$42.13	288,373
2022-06-24	$40.91	$41.57	$40.76	$41.04	$40.89	420,135
2022-06-23	$39.38	$40.80	$39.38	$40.60	$40.45	190,822
2022-06-22	$39.22	$39.90	$39.03	$39.37	$39.22	227,858
2022-06-21	$40.05	$40.20	$39.22	$39.71	$39.56	229,165
2022-06-17	$38.69	$39.79	$38.53	$39.29	$39.14	410,697
2022-06-16	$40.36	$40.48	$38.34	$38.47	$38.33	296,233
2022-06-15	$41.75	$42.25	$41.06	$41.34	$41.19	231,241
2022-06-14	$40.67	$41.67	$40.67	$41.50	$41.35	247,397
2022-06-13	$41.19	$41.84	$40.34	$40.67	$40.52	393,593
2022-06-10	$42.97	$43.72	$41.95	$42.30	$42.14	372,611
2022-06-09	$42.98	$44.23	$42.65	$43.63	$43.47	291,241
2022-06-08	$42.38	$43.33	$42.03	$43.12	$42.96	231,908
2022-06-07	$42.42	$43.05	$42.28	$42.60	$42.44	229,456
2022-06-06	$42.71	$43.13	$42.19	$42.81	$42.65	209,465
2022-06-03	$42.26	$42.58	$41.95	$42.39	$42.23	193,832
2022-06-02	$41.11	$42.63	$41.07	$42.56	$42.40	265,187
2022-06-01	$40.85	$41.27	$40.42	$41.03	$40.71	229,142
2022-05-31	$40.79	$41.04	$40.22	$40.70	$40.38	401,029
2022-05-27	$39.84	$41.25	$39.84	$41.22	$40.89	319,651
2022-05-26	$39.33	$40.26	$39.33	$39.91	$39.59	293,765
2022-05-25	$37.70	$39.41	$37.47	$38.84	$38.53	337,625
2022-05-24	$38.89	$38.95	$37.46	$37.99	$37.69	260,173
2022-05-23	$40.02	$40.15	$39.23	$39.47	$39.16	177,377
2022-05-20	$40.15	$40.29	$38.65	$39.68	$39.37	383,170
2022-05-19	$40.49	$40.51	$39.59	$39.62	$39.31	248,391
2022-05-18	$42.25	$42.53	$40.26	$41.00	$40.68	398,593
2022-05-17	$42.79	$43.20	$42.27	$42.97	$42.63	220,971
2022-05-16	$42.20	$42.43	$41.45	$42.20	$41.87	206,585
2022-05-13	$41.35	$42.57	$41.21	$42.55	$42.21	270,576
2022-05-12	$39.64	$41.72	$39.64	$41.06	$40.73	322,206
2022-05-11	$40.70	$41.85	$39.84	$39.89	$39.57	299,610
2022-05-10	$41.16	$41.85	$40.01	$40.37	$40.05	398,698
2022-05-09	$39.75	$41.43	$39.70	$40.68	$40.36	336,035
2022-05-06	$41.17	$41.31	$39.66	$40.42	$40.10	375,374
2022-05-05	$43.00	$43.19	$40.77	$41.47	$41.14	561,910
2022-05-04	$43.20	$43.42	$41.75	$43.17	$42.83	380,330
2022-05-03	$42.10	$44.26	$41.82	$43.28	$42.94	893,916
2022-05-02	$40.67	$42.39	$40.34	$42.35	$42.01	568,357
2022-04-29	$40.61	$41.58	$40.61	$40.74	$40.42	361,783
2022-04-28	$40.50	$41.14	$39.69	$40.88	$40.56	254,744
2022-04-27	$39.68	$40.72	$39.60	$40.02	$39.70	186,616
2022-04-26	$40.95	$41.04	$39.59	$39.66	$39.35	249,024
2022-04-25	$40.32	$41.67	$40.20	$41.52	$41.19	232,050
2022-04-22	$42.27	$42.27	$40.50	$40.61	$40.29	338,969
2022-04-21	$43.96	$44.08	$42.48	$42.59	$42.25	168,756
2022-04-20	$43.37	$43.81	$42.83	$43.54	$43.20	209,869
2022-04-19	$41.57	$43.14	$41.57	$42.91	$42.57	275,719
2022-04-18	$41.33	$42.03	$41.00	$41.46	$41.13	252,147
2022-04-14	$41.60	$42.00	$41.24	$41.57	$41.24	213,637
2022-04-13	$40.77	$41.82	$40.73	$41.58	$41.25	163,912
2022-04-12	$41.03	$41.58	$40.64	$40.83	$40.51	426,762
2022-04-11	$40.97	$41.49	$40.54	$40.86	$40.54	164,252
2022-04-08	$40.90	$42.04	$40.88	$41.30	$40.97	229,757
2022-04-07	$40.90	$41.09	$39.93	$40.74	$40.42	292,544
2022-04-06	$40.77	$41.08	$39.74	$40.90	$40.58	233,962
2022-04-05	$41.98	$42.62	$41.03	$41.28	$40.95	309,562
2022-04-04	$41.45	$42.51	$41.14	$42.02	$41.69	441,161
2022-04-01	$40.50	$41.08	$40.32	$40.98	$40.66	289,173
2022-03-31	$41.36	$41.83	$40.15	$40.26	$39.94	229,064
2022-03-30	$42.47	$42.60	$41.53	$41.56	$41.23	126,984
2022-03-29	$41.50	$42.88	$41.50	$42.50	$42.16	367,002
2022-03-28	$41.12	$41.45	$40.64	$40.99	$40.67	252,508
2022-03-25	$41.17	$41.49	$40.82	$41.37	$41.04	207,710
2022-03-24	$42.00	$42.00	$40.45	$40.86	$40.54	200,597
2022-03-23	$43.31	$43.87	$41.72	$41.97	$41.64	222,151
2022-03-22	$44.14	$44.45	$43.50	$43.70	$43.35	147,795
2022-03-21	$44.20	$44.68	$43.42	$43.82	$43.47	175,311
2022-03-18	$43.76	$44.66	$43.09	$44.37	$44.02	313,090
2022-03-17	$42.90	$43.71	$42.53	$43.68	$43.33	159,144
2022-03-16	$42.52	$43.60	$42.34	$43.35	$43.01	189,913
2022-03-15	$42.65	$42.92	$41.53	$42.14	$41.81	178,861
2022-03-14	$42.27	$43.16	$41.96	$42.29	$41.96	210,517
2022-03-11	$42.85	$42.99	$41.69	$42.04	$41.71	246,945
2022-03-10	$42.65	$43.37	$42.04	$42.48	$42.14	260,508
2022-03-09	$42.53	$43.86	$42.53	$43.56	$43.03	165,280
2022-03-08	$41.89	$43.03	$41.38	$41.62	$41.12	380,866
2022-03-07	$43.21	$43.33	$41.40	$41.95	$41.44	668,402
2022-03-04	$43.30	$43.91	$42.76	$43.13	$42.61	356,654
2022-03-03	$45.51	$45.56	$43.48	$43.84	$43.31	246,206
2022-03-02	$44.15	$46.60	$43.79	$45.39	$44.84	725,749
2022-03-01	$43.61	$44.74	$42.34	$43.51	$42.98	508,442
2022-02-28	$43.14	$44.31	$43.06	$43.80	$43.27	314,714
2022-02-25	$43.14	$44.03	$42.69	$43.73	$43.20	231,757
2022-02-24	$40.94	$43.45	$40.88	$43.14	$42.62	273,832
2022-02-23	$42.65	$42.86	$41.84	$41.92	$41.41	281,377
2022-02-22	$42.27	$42.76	$41.64	$42.06	$41.55	207,997
2022-02-18	$42.60	$43.34	$42.12	$42.37	$41.86	147,004
2022-02-17	$43.64	$43.92	$42.54	$42.69	$42.17	181,417
2022-02-16	$44.30	$44.33	$43.65	$43.96	$43.43	219,099
2022-02-15	$44.70	$45.05	$44.33	$44.57	$44.03	191,913
2022-02-14	$44.38	$45.01	$43.98	$44.19	$43.66	115,976
2022-02-11	$46.00	$46.37	$43.90	$44.20	$43.66	229,991
2022-02-10	$45.46	$46.95	$45.46	$45.95	$45.39	301,239
2022-02-09	$46.28	$46.72	$46.10	$46.23	$45.67	199,948
2022-02-08	$45.12	$45.82	$44.81	$45.66	$45.11	195,865
2022-02-07	$45.17	$45.63	$44.63	$45.13	$44.58	227,538
2022-02-04	$45.92	$46.27	$44.95	$45.12	$44.57	293,553
2022-02-03	$45.86	$46.93	$45.59	$45.79	$45.24	164,754
2022-02-02	$47.03	$47.33	$46.26	$46.41	$45.85	273,018
2022-02-01	$46.80	$47.37	$45.83	$47.10	$46.53	319,643
2022-01-31	$45.53	$46.97	$45.39	$46.70	$46.13	286,046
2022-01-28	$44.71	$45.72	$43.33	$45.71	$45.16	352,817
2022-01-27	$45.45	$46.39	$44.18	$44.41	$43.87	588,120
2022-01-26	$47.68	$48.06	$44.34	$44.91	$44.37	346,481
2022-01-25	$47.88	$48.43	$46.53	$46.97	$46.40	467,473
2022-01-24	$46.33	$48.67	$46.09	$48.48	$47.89	245,557
2022-01-21	$48.00	$48.12	$46.75	$47.10	$46.53	268,877
2022-01-20	$48.42	$49.03	$47.80	$48.03	$47.45	731,136
2022-01-19	$48.03	$48.38	$47.51	$48.11	$47.53	180,157
2022-01-18	$49.46	$49.48	$47.40	$47.91	$47.33	336,704
2022-01-14	$50.07	$50.46	$48.56	$49.28	$48.68	179,785
2022-01-13	$51.77	$52.13	$50.37	$50.59	$49.98	171,551
2022-01-12	$51.12	$51.92	$51.12	$51.40	$50.78	183,164
2022-01-11	$50.13	$51.08	$49.66	$51.04	$50.42	187,982
2022-01-10	$49.43	$50.13	$48.64	$50.13	$49.52	165,616
2022-01-07	$50.81	$51.10	$49.82	$49.86	$49.26	157,853
2022-01-06	$50.99	$51.52	$50.51	$50.95	$50.33	143,134
2022-01-05	$52.42	$52.54	$50.79	$50.87	$50.25	201,582
2022-01-04	$52.64	$52.95	$52.13	$52.41	$51.78	123,675
2022-01-03	$53.30	$53.63	$51.89	$52.39	$51.76	168,852
2021-12-31	$52.94	$53.59	$52.73	$53.08	$52.44	101,018
2021-12-30	$53.19	$53.65	$53.03	$53.11	$52.47	120,879
2021-12-29	$52.50	$53.08	$52.27	$53.07	$52.43	175,518
2021-12-28	$52.32	$52.98	$52.11	$52.42	$51.79	169,069
2021-12-27	$52.00	$52.57	$51.69	$52.37	$51.74	174,202
2021-12-23	$52.15	$52.53	$51.64	$51.69	$51.06	146,510
2021-12-22	$51.62	$52.31	$51.48	$51.94	$51.31	137,077
2021-12-21	$50.95	$51.90	$50.71	$51.68	$51.05	197,605
2021-12-20	$50.76	$50.85	$49.11	$50.13	$49.52	269,203
2021-12-17	$52.22	$52.50	$51.34	$51.41	$50.79	341,642
2021-12-16	$54.34	$54.52	$52.30	$52.32	$51.69	229,992
2021-12-15	$53.38	$54.26	$52.57	$54.03	$53.38	251,338
2021-12-14	$53.75	$54.48	$53.11	$53.26	$52.62	307,683
2021-12-13	$54.91	$55.18	$53.92	$54.04	$53.39	228,620
2021-12-10	$55.38	$55.67	$54.71	$55.11	$54.44	151,715
2021-12-09	$55.90	$56.48	$54.98	$55.03	$54.36	174,556
2021-12-08	$55.26	$56.34	$54.82	$55.94	$55.26	295,829
2021-12-07	$55.44	$56.46	$55.44	$56.05	$55.37	159,145
2021-12-06	$54.23	$55.73	$53.99	$55.01	$54.34	181,591
2021-12-03	$54.79	$55.26	$52.56	$53.58	$52.93	223,174
2021-12-02	$53.42	$54.90	$53.42	$54.67	$54.01	188,921
2021-12-01	$55.30	$55.59	$53.13	$53.16	$52.36	245,636
2021-11-30	$55.18	$55.42	$54.36	$54.38	$53.56	302,318
2021-11-29	$55.23	$56.15	$55.02	$55.25	$54.42	165,247
2021-11-26	$54.75	$55.55	$53.79	$54.70	$53.88	147,406
2021-11-24	$55.42	$56.54	$55.23	$56.17	$55.32	97,893
2021-11-23	$56.81	$56.84	$55.57	$55.95	$55.11	139,928
2021-11-22	$56.47	$57.66	$56.24	$56.90	$56.04	233,848
2021-11-19	$56.15	$57.17	$56.07	$56.45	$55.60	168,349
2021-11-18	$56.46	$56.65	$55.99	$56.48	$55.63	128,280
2021-11-17	$55.78	$56.35	$55.45	$56.20	$55.35	114,849
2021-11-16	$55.35	$56.64	$55.35	$56.31	$55.46	151,890
2021-11-15	$55.27	$55.84	$55.19	$55.47	$54.63	131,023
2021-11-12	$55.34	$55.73	$54.90	$54.95	$54.12	117,748
2021-11-11	$55.70	$55.90	$55.00	$55.04	$54.21	106,220
2021-11-10	$56.00	$56.94	$55.51	$55.74	$54.90	131,326
2021-11-09	$57.30	$57.65	$56.04	$56.30	$55.45	217,745
2021-11-08	$57.65	$57.82	$56.61	$57.27	$56.41	282,835
2021-11-05	$55.66	$57.87	$54.87	$57.43	$56.56	310,208
2021-11-04	$55.00	$57.25	$53.60	$55.14	$54.31	344,431
2021-11-03	$52.73	$54.75	$52.58	$54.71	$53.89	275,232
2021-11-02	$53.05	$53.49	$52.27	$52.58	$51.79	216,791
2021-11-01	$51.14	$53.02	$51.14	$52.93	$52.13	262,468
2021-10-29	$49.75	$51.11	$49.53	$50.94	$50.17	348,953
2021-10-28	$49.51	$50.00	$49.50	$49.75	$49.00	235,159
2021-10-27	$49.91	$50.26	$49.15	$49.27	$48.53	177,007
2021-10-26	$50.42	$50.64	$49.96	$50.01	$49.26	131,396
2021-10-25	$50.02	$50.69	$49.93	$50.31	$49.55	122,508
2021-10-22	$50.11	$50.62	$49.80	$50.13	$49.37	116,414
2021-10-21	$48.43	$50.01	$48.43	$49.77	$49.02	165,880
2021-10-20	$48.36	$48.82	$48.21	$48.55	$47.82	107,418
2021-10-19	$48.54	$48.81	$47.86	$48.24	$47.51	167,352
2021-10-18	$47.98	$48.58	$47.56	$48.36	$47.63	128,985
2021-10-15	$49.04	$49.16	$47.59	$47.62	$46.90	138,298
2021-10-14	$47.87	$48.56	$47.87	$48.28	$47.55	128,218
2021-10-13	$47.15	$47.61	$46.49	$47.41	$46.70	463,620
2021-10-12	$47.30	$48.15	$46.85	$47.03	$46.32	246,101
2021-10-11	$48.01	$48.56	$46.90	$46.96	$46.25	105,104
2021-10-08	$49.30	$49.33	$47.72	$48.11	$47.38	104,493
2021-10-07	$48.23	$49.48	$48.03	$48.99	$48.25	181,916
2021-10-06	$48.74	$48.98	$47.32	$47.77	$47.05	153,800
2021-10-05	$50.01	$50.69	$49.16	$49.24	$48.50	165,210
2021-10-04	$48.12	$49.65	$48.05	$49.64	$48.89	283,384
2021-10-01	$46.82	$48.56	$46.66	$48.22	$47.49	213,732
2021-09-30	$48.36	$48.73	$46.47	$46.70	$46.00	221,467
2021-09-29	$48.87	$49.24	$48.10	$48.17	$47.44	175,510
2021-09-28	$49.91	$50.23	$48.74	$48.87	$48.13	122,790
2021-09-27	$51.10	$51.65	$49.90	$49.98	$49.23	210,368
2021-09-24	$50.47	$51.52	$50.13	$51.03	$50.26	567,753
2021-09-23	$49.72	$50.73	$49.67	$50.59	$49.83	344,355
2021-09-22	$49.40	$50.25	$49.20	$49.64	$48.89	157,666
2021-09-21	$50.19	$50.29	$49.30	$49.43	$48.68	127,586
2021-09-20	$50.04	$50.83	$49.13	$49.75	$49.00	147,964
2021-09-17	$52.10	$52.14	$50.30	$50.69	$49.93	650,973
2021-09-16	$51.88	$52.70	$51.82	$51.89	$51.11	173,930
2021-09-15	$50.09	$52.11	$49.99	$51.77	$50.99	230,857
2021-09-14	$50.63	$50.63	$49.93	$50.07	$49.32	168,913
2021-09-13	$51.02	$51.02	$49.82	$50.55	$49.79	116,433
2021-09-10	$50.85	$51.66	$50.63	$50.77	$50.00	205,611
2021-09-09	$50.00	$50.97	$49.56	$50.61	$49.85	215,075
2021-09-08	$49.38	$50.60	$48.76	$50.03	$49.28	346,120
2021-09-07	$50.21	$50.43	$49.41	$49.47	$48.72	426,798
2021-09-03	$49.29	$50.33	$49.16	$49.94	$49.19	159,478
2021-09-02	$49.91	$50.48	$49.04	$49.31	$48.57	107,331
2021-09-01	$50.42	$50.44	$49.50	$49.91	$48.99	108,126
2021-08-31	$51.01	$51.21	$49.81	$49.96	$49.04	145,620
2021-08-30	$51.39	$51.96	$51.04	$51.13	$50.19	97,614
2021-08-27	$50.90	$52.12	$50.69	$51.76	$50.81	158,530
2021-08-26	$51.79	$51.97	$51.04	$51.07	$50.13	125,852
2021-08-25	$52.39	$52.67	$51.81	$52.01	$51.05	89,732
2021-08-24	$51.38	$52.37	$51.38	$52.32	$51.36	121,649
2021-08-23	$51.71	$52.22	$50.97	$51.23	$50.29	343,258
2021-08-20	$50.52	$51.42	$50.52	$51.28	$50.34	137,944
2021-08-19	$50.62	$51.22	$50.25	$50.48	$49.55	161,261
2021-08-18	$52.42	$53.14	$50.46	$50.73	$49.80	206,500
2021-08-17	$53.40	$53.80	$51.57	$52.07	$51.11	136,254
2021-08-16	$53.34	$54.27	$52.50	$53.83	$52.84	125,026
2021-08-13	$54.00	$54.16	$53.17	$53.34	$52.36	86,489
2021-08-12	$53.70	$54.26	$53.12	$53.89	$52.90	124,202
2021-08-11	$53.98	$53.98	$52.74	$53.38	$52.40	186,324
2021-08-10	$54.52	$54.73	$53.07	$53.88	$52.89	162,256
2021-08-09	$54.84	$55.23	$54.00	$54.32	$53.32	185,993
2021-08-06	$53.00	$54.94	$52.62	$54.58	$53.58	206,881
2021-08-05	$53.85	$56.85	$52.52	$52.79	$51.82	387,416
2021-08-04	$52.82	$54.01	$52.82	$53.50	$52.52	218,283
2021-08-03	$52.35	$53.78	$52.02	$53.44	$52.46	247,134
2021-08-02	$51.64	$52.36	$51.26	$52.00	$51.05	155,289
2021-07-30	$51.22	$51.70	$50.94	$51.23	$50.29	105,050
2021-07-29	$51.11	$51.90	$51.11	$51.17	$50.23	94,816
2021-07-28	$50.66	$51.18	$50.11	$50.84	$49.91	87,866
2021-07-27	$51.06	$51.06	$50.09	$50.40	$49.47	162,493
2021-07-26	$51.46	$51.66	$51.22	$51.32	$50.38	83,782
2021-07-23	$50.02	$51.07	$49.95	$51.06	$50.12	82,333
2021-07-22	$50.31	$50.40	$49.54	$49.84	$48.92	128,951
2021-07-21	$50.45	$50.58	$49.99	$50.40	$49.47	100,846
2021-07-20	$48.83	$50.56	$48.30	$49.94	$49.02	222,080
2021-07-19	$48.02	$49.10	$47.78	$48.60	$47.71	129,854
2021-07-16	$49.50	$49.55	$48.48	$48.48	$47.59	118,453
2021-07-15	$49.94	$50.20	$48.81	$49.33	$48.42	116,979
2021-07-14	$50.37	$50.83	$49.82	$49.95	$49.03	99,030
2021-07-13	$50.13	$50.55	$50.03	$50.22	$49.30	115,202
2021-07-12	$50.30	$50.42	$49.99	$50.30	$49.38	93,500
2021-07-09	$50.05	$50.48	$49.95	$50.30	$49.38	113,831
2021-07-08	$48.92	$50.06	$48.47	$49.52	$48.61	197,876
2021-07-07	$49.12	$50.08	$49.09	$49.49	$48.58	121,407
2021-07-06	$49.51	$49.65	$48.54	$49.35	$48.44	133,195
2021-07-02	$49.55	$49.76	$48.91	$49.43	$48.52	119,289
2021-07-01	$49.63	$49.68	$49.10	$49.40	$48.49	359,971
2021-06-30	$49.36	$49.83	$49.27	$49.40	$48.49	202,905
2021-06-29	$49.51	$50.10	$49.40	$49.52	$48.61	131,764
2021-06-28	$49.31	$49.75	$49.13	$49.43	$48.52	115,383
2021-06-25	$49.31	$50.15	$49.20	$49.32	$48.41	492,190
2021-06-24	$48.96	$49.22	$48.62	$49.04	$48.14	197,673
2021-06-23	$48.54	$48.75	$48.07	$48.53	$47.64	254,880
2021-06-22	$48.06	$48.84	$47.25	$48.66	$47.77	192,062
2021-06-21	$47.68	$49.05	$47.68	$48.25	$47.36	146,596
2021-06-18	$47.59	$47.64	$46.91	$47.44	$46.57	316,926
2021-06-17	$49.00	$49.00	$47.40	$47.92	$47.04	159,634
2021-06-16	$49.39	$49.39	$48.61	$49.09	$48.19	188,004
2021-06-15	$49.93	$49.93	$49.13	$49.68	$48.77	198,762
2021-06-14	$50.41	$50.58	$49.40	$49.88	$48.96	259,365
2021-06-11	$50.35	$50.86	$50.13	$50.58	$49.65	264,377
2021-06-10	$51.53	$51.74	$50.26	$50.39	$49.46	229,289
2021-06-09	$52.01	$52.23	$51.39	$51.43	$50.49	127,368
2021-06-08	$52.09	$52.27	$51.28	$52.06	$51.10	170,581
2021-06-07	$51.55	$52.55	$51.40	$51.73	$50.78	187,636
2021-06-04	$52.30	$52.30	$51.16	$51.55	$50.60	202,055
2021-06-03	$53.62	$53.84	$52.37	$52.41	$51.45	273,816
2021-06-02	$53.77	$54.20	$53.27	$54.07	$52.91	214,202
2021-06-01	$53.44	$53.93	$53.13	$53.59	$52.44	289,937
2021-05-28	$53.10	$53.59	$52.64	$53.20	$52.06	336,831
2021-05-27	$53.23	$53.93	$53.15	$53.26	$52.12	231,956
2021-05-26	$51.52	$52.93	$51.47	$52.73	$51.60	291,042
2021-05-25	$51.72	$51.90	$50.77	$51.24	$50.14	319,433
2021-05-24	$51.26	$52.10	$51.05	$51.37	$50.27	400,704
2021-05-21	$51.72	$51.72	$50.76	$51.20	$50.10	384,453
2021-05-20	$51.31	$51.52	$50.69	$51.35	$50.25	235,150
2021-05-19	$51.76	$52.02	$50.28	$51.21	$50.11	415,819
2021-05-18	$53.21	$53.44	$52.28	$52.37	$51.25	693,885
2021-05-17	$52.48	$53.99	$51.85	$53.51	$52.36	1,089,388
2021-05-14	$51.52	$52.97	$51.20	$52.63	$51.50	547,057
2021-05-13	$50.04	$51.31	$50.04	$50.78	$49.69	232,297
2021-05-12	$50.71	$51.44	$49.80	$50.00	$48.93	322,690
2021-05-11	$51.26	$51.74	$50.43	$50.93	$49.84	352,654
2021-05-10	$53.00	$53.50	$51.37	$51.76	$50.65	533,009
2021-05-07	$50.90	$51.83	$49.50	$51.67	$50.56	731,247
2021-05-06	$47.79	$51.61	$46.67	$51.55	$50.44	1,175,494
2021-05-05	$43.26	$43.64	$42.65	$42.91	$41.99	318,000
2021-05-04	$42.93	$42.99	$42.40	$42.69	$41.77	215,534
2021-05-03	$42.55	$43.31	$42.39	$43.09	$42.17	157,642
2021-04-30	$42.96	$43.22	$42.18	$42.31	$41.40	435,341
2021-04-29	$43.43	$43.68	$43.11	$43.30	$42.37	73,987
2021-04-28	$43.50	$43.50	$42.75	$43.21	$42.28	169,755
2021-04-27	$43.46	$44.10	$42.71	$43.23	$42.30	286,252
2021-04-26	$44.25	$44.28	$42.82	$43.01	$42.09	207,997
2021-04-23	$43.75	$44.62	$43.72	$43.92	$42.98	239,951
2021-04-22	$44.31	$44.55	$43.56	$43.74	$42.80	276,328
2021-04-21	$43.03	$44.22	$43.03	$44.20	$43.25	136,983
2021-04-20	$43.61	$43.64	$42.74	$43.06	$42.14	96,968
2021-04-19	$43.65	$43.92	$43.09	$43.52	$42.59	104,335
2021-04-16	$44.32	$44.39	$43.40	$43.80	$42.86	233,705
2021-04-15	$44.62	$44.62	$43.91	$44.01	$43.07	138,759
2021-04-14	$43.75	$44.67	$43.75	$44.32	$43.37	110,046
2021-04-13	$44.41	$44.41	$43.59	$43.96	$43.02	191,337
2021-04-12	$43.56	$44.42	$43.24	$44.28	$43.33	181,764
2021-04-09	$43.42	$43.72	$42.94	$43.61	$42.67	132,232
2021-04-08	$43.71	$43.77	$43.14	$43.43	$42.50	174,014
2021-04-07	$43.52	$43.80	$43.02	$43.37	$42.44	154,715
2021-04-06	$42.71	$44.04	$42.69	$43.52	$42.59	350,127
2021-04-05	$42.39	$42.68	$42.12	$42.54	$41.63	128,135
2021-04-01	$41.39	$42.38	$41.21	$42.08	$41.18	221,774
2021-03-31	$41.75	$42.25	$41.27	$41.33	$40.44	245,959
2021-03-30	$41.34	$41.80	$40.78	$41.54	$40.65	124,333
2021-03-29	$41.95	$42.38	$41.36	$41.40	$40.51	266,961
2021-03-26	$41.91	$42.58	$41.36	$42.22	$41.31	380,242
2021-03-25	$40.31	$41.90	$39.75	$41.66	$40.77	378,873
2021-03-24	$41.81	$42.23	$40.33	$40.38	$39.51	197,788
2021-03-23	$41.82	$42.57	$41.28	$41.44	$40.55	375,470
2021-03-22	$41.79	$42.33	$41.39	$42.12	$41.22	163,522
2021-03-19	$43.18	$43.35	$41.85	$41.95	$41.05	450,222
2021-03-18	$42.21	$43.45	$42.21	$42.80	$41.88	266,547
2021-03-17	$42.30	$42.48	$41.79	$42.18	$41.28	263,128
2021-03-16	$42.56	$42.75	$41.85	$42.33	$41.42	430,623
2021-03-15	$42.40	$42.94	$42.05	$42.68	$41.76	221,281
2021-03-12	$42.75	$43.12	$42.35	$42.69	$41.77	192,980
2021-03-11	$41.60	$43.00	$41.49	$42.77	$41.85	305,085
2021-03-10	$42.21	$42.27	$41.51	$41.51	$40.46	284,366
2021-03-09	$41.83	$42.42	$41.68	$42.00	$40.94	302,126
2021-03-08	$41.20	$42.55	$41.20	$41.65	$40.60	317,065
2021-03-05	$39.69	$41.03	$39.17	$40.98	$39.95	351,696
2021-03-04	$40.28	$40.88	$38.57	$39.49	$38.49	542,589
2021-03-03	$41.25	$41.39	$40.01	$40.23	$39.22	436,475
2021-03-02	$42.69	$43.16	$41.06	$41.08	$40.04	417,713
2021-03-01	$42.77	$43.13	$42.33	$42.69	$41.61	648,807
2021-02-26	$43.63	$43.78	$42.08	$42.22	$41.16	360,638
2021-02-25	$44.50	$45.72	$43.26	$43.70	$42.60	357,808
2021-02-24	$44.77	$45.13	$43.99	$43.99	$42.88	286,181
2021-02-23	$43.92	$44.72	$43.51	$44.51	$43.39	194,059
2021-02-22	$43.99	$44.41	$43.79	$44.19	$43.08	180,840
2021-02-19	$44.34	$44.43	$43.71	$44.29	$43.17	216,378
2021-02-18	$45.36	$45.36	$44.26	$44.34	$43.22	169,311
2021-02-17	$44.94	$45.63	$44.66	$45.37	$44.23	156,676
2021-02-16	$46.59	$46.60	$45.07	$45.36	$44.22	292,850
2021-02-12	$46.17	$46.99	$45.56	$46.40	$45.23	187,965
2021-02-11	$46.95	$47.26	$45.29	$46.01	$44.85	258,290
2021-02-10	$47.39	$47.68	$46.85	$47.15	$45.96	229,542
2021-02-09	$46.87	$47.13	$46.60	$47.11	$45.92	160,869
2021-02-08	$46.32	$47.25	$46.10	$46.81	$45.63	227,198
2021-02-05	$45.45	$46.00	$45.07	$45.96	$44.80	150,025
2021-02-04	$44.42	$45.39	$44.14	$45.18	$44.04	148,612
2021-02-03	$43.20	$44.78	$42.86	$44.49	$43.37	335,029
2021-02-02	$42.44	$43.87	$41.73	$43.22	$42.13	217,932
2021-02-01	$41.11	$42.40	$40.54	$41.92	$40.86	198,645
2021-01-29	$40.97	$41.19	$40.30	$40.82	$39.79	235,376
2021-01-28	$42.08	$42.26	$40.70	$40.95	$39.92	238,750
2021-01-27	$40.91	$42.31	$40.78	$41.84	$40.79	306,471
2021-01-26	$41.51	$41.81	$40.91	$41.67	$40.62	324,609
2021-01-25	$41.05	$42.04	$40.92	$41.33	$40.29	227,088
2021-01-22	$40.70	$41.26	$40.46	$41.06	$40.03	187,837
2021-01-21	$41.39	$41.70	$40.85	$40.98	$39.95	123,331
2021-01-20	$40.18	$41.35	$40.15	$41.10	$40.06	177,300
2021-01-19	$40.58	$40.79	$39.70	$40.03	$39.02	177,320
2021-01-15	$40.61	$40.83	$39.93	$40.44	$39.42	340,016
2021-01-14	$41.71	$41.88	$41.20	$41.32	$40.28	199,563
2021-01-13	$42.13	$42.13	$41.49	$41.59	$40.54	227,223
2021-01-12	$42.27	$42.52	$42.05	$42.35	$41.28	161,436
2021-01-11	$41.67	$42.59	$41.67	$42.30	$41.23	159,404
2021-01-08	$42.13	$42.36	$41.19	$41.97	$40.91	225,463
2021-01-07	$42.14	$42.50	$41.79	$42.10	$41.04	226,878
2021-01-06	$41.32	$42.83	$41.32	$42.20	$41.14	259,793
2021-01-05	$40.84	$41.19	$40.45	$40.91	$39.88	166,256
2021-01-04	$40.95	$41.60	$40.23	$40.84	$39.81	174,120
2020-12-31	$40.85	$40.94	$40.45	$40.54	$39.52	127,139
2020-12-30	$41.14	$41.75	$40.65	$40.94	$39.91	128,518
2020-12-29	$41.97	$42.00	$40.90	$40.98	$39.95	162,640
2020-12-28	$41.70	$42.31	$41.12	$41.98	$40.92	173,212
2020-12-24	$40.99	$41.21	$40.77	$41.12	$40.08	45,180
2020-12-23	$41.48	$41.48	$40.92	$41.04	$40.01	125,030
2020-12-22	$41.50	$41.91	$41.18	$41.25	$40.21	135,148
2020-12-21	$40.29	$41.44	$40.10	$41.41	$40.37	209,801
2020-12-18	$41.25	$42.57	$40.67	$40.88	$39.85	728,991
2020-12-17	$40.43	$41.17	$40.22	$41.04	$40.01	184,387
2020-12-16	$39.68	$40.71	$39.68	$40.35	$39.33	191,080
2020-12-15	$39.05	$39.45	$38.78	$39.41	$38.42	425,759
2020-12-14	$38.88	$39.37	$38.64	$38.64	$37.67	296,121
2020-12-11	$38.72	$39.22	$38.22	$38.63	$37.66	163,711
2020-12-10	$39.31	$39.45	$38.90	$38.98	$38.00	172,560
2020-12-09	$40.21	$40.22	$39.46	$39.49	$38.49	211,306
2020-12-08	$39.58	$40.18	$39.31	$39.84	$38.84	265,541
2020-12-07	$39.45	$40.09	$39.45	$39.85	$38.85	133,578
2020-12-04	$39.24	$39.92	$39.24	$39.70	$38.70	160,235
2020-12-03	$38.95	$39.29	$38.78	$39.10	$38.11	115,804
2020-12-02	$39.01	$40.03	$38.87	$39.10	$37.96	220,818
2020-12-01	$37.80	$39.07	$37.70	$38.86	$37.73	234,369
2020-11-30	$37.92	$37.97	$37.15	$37.70	$36.60	365,203
2020-11-27	$38.04	$38.04	$37.32	$37.76	$36.66	98,824
2020-11-25	$37.93	$38.00	$37.37	$37.93	$36.83	154,582
2020-11-24	$38.26	$38.26	$37.47	$37.84	$36.74	200,196
2020-11-23	$38.01	$38.31	$37.59	$37.87	$36.77	225,670
2020-11-20	$37.04	$37.78	$36.70	$37.65	$36.56	203,315
2020-11-19	$36.94	$37.47	$36.75	$37.25	$36.17	149,932
2020-11-18	$37.79	$37.90	$37.05	$37.08	$36.00	145,517
2020-11-17	$37.21	$37.89	$36.73	$37.83	$36.73	200,225
2020-11-16	$36.58	$37.40	$35.98	$37.33	$36.25	232,091
2020-11-13	$36.61	$37.13	$36.24	$36.29	$35.24	283,525
2020-11-12	$37.53	$37.75	$36.21	$36.55	$35.49	249,289
2020-11-11	$37.60	$38.68	$37.08	$37.54	$36.45	215,780
2020-11-10	$37.50	$37.81	$36.50	$37.43	$36.34	400,892
2020-11-09	$40.27	$40.42	$37.32	$37.36	$36.27	556,783
2020-11-06	$39.21	$40.61	$36.42	$39.05	$37.92	702,818
2020-11-05	$35.72	$36.80	$35.53	$36.67	$35.60	308,540
2020-11-04	$35.06	$36.37	$34.77	$35.59	$34.56	290,930
2020-11-03	$34.65	$35.63	$34.56	$35.20	$34.18	190,164
2020-11-02	$34.31	$34.35	$33.83	$34.26	$33.26	169,450
2020-10-30	$35.83	$35.83	$33.83	$34.13	$33.14	439,214
2020-10-29	$33.95	$34.26	$33.35	$33.50	$32.53	218,100
2020-10-28	$33.75	$34.36	$33.21	$33.99	$33.00	373,934
2020-10-27	$34.26	$35.25	$34.20	$34.42	$33.42	229,315
2020-10-26	$34.49	$34.74	$34.13	$34.35	$33.35	216,729
2020-10-23	$34.97	$35.11	$34.71	$34.78	$33.77	167,532
2020-10-22	$34.97	$35.08	$34.40	$34.94	$33.92	222,463
2020-10-21	$34.52	$35.25	$34.52	$34.74	$33.73	167,987
2020-10-20	$34.92	$35.28	$34.56	$34.62	$33.61	213,351
2020-10-19	$34.80	$35.14	$34.72	$34.76	$33.75	271,025
2020-10-16	$35.15	$35.27	$34.55	$34.70	$33.69	159,629
2020-10-15	$34.30	$35.12	$34.01	$34.99	$33.97	301,404
2020-10-14	$35.40	$35.58	$34.67	$34.68	$33.67	170,164
2020-10-13	$35.36	$35.49	$35.01	$35.24	$34.22	291,473
2020-10-12	$35.25	$35.60	$34.97	$35.47	$34.44	221,243
2020-10-09	$35.26	$35.61	$35.16	$35.25	$34.23	174,844
2020-10-08	$36.02	$36.02	$34.95	$35.10	$34.08	315,990
2020-10-07	$35.80	$36.25	$35.62	$35.63	$34.59	249,628
2020-10-06	$36.73	$36.79	$35.36	$35.50	$34.47	230,003
2020-10-05	$35.03	$36.44	$35.00	$36.40	$35.34	218,329
2020-10-02	$33.99	$35.15	$33.99	$34.87	$33.86	185,500
2020-10-01	$33.82	$34.78	$33.59	$34.70	$33.69	317,146
2020-09-30	$33.23	$33.82	$33.23	$33.61	$32.63	255,176
2020-09-29	$33.25	$33.39	$32.93	$33.17	$32.21	149,556
2020-09-28	$33.27	$33.43	$33.03	$33.10	$32.14	160,937
2020-09-25	$32.90	$33.19	$32.66	$33.04	$32.08	181,565
2020-09-24	$33.17	$33.66	$32.64	$33.04	$32.08	193,186
2020-09-23	$33.66	$34.16	$32.91	$33.12	$32.16	232,374
2020-09-22	$33.73	$33.76	$32.94	$33.38	$32.41	219,665
2020-09-21	$32.68	$33.64	$32.42	$33.62	$32.64	355,709
2020-09-18	$33.78	$33.78	$32.97	$33.21	$32.25	506,153
2020-09-17	$33.23	$33.59	$33.10	$33.55	$32.58	174,513
2020-09-16	$34.18	$34.26	$33.29	$33.59	$32.61	241,379
2020-09-15	$34.24	$34.36	$34.01	$34.06	$33.07	151,815
2020-09-14	$34.28	$34.28	$33.56	$33.96	$32.97	187,936
2020-09-11	$34.54	$34.54	$33.84	$34.10	$33.11	200,917
2020-09-10	$34.83	$34.89	$34.13	$34.19	$33.20	200,915
2020-09-09	$34.43	$34.78	$34.05	$34.51	$33.51	176,896
2020-09-08	$34.11	$34.77	$34.02	$34.28	$33.28	221,533
2020-09-04	$35.47	$35.50	$34.02	$34.62	$33.61	206,383
2020-09-03	$36.12	$36.12	$34.72	$35.15	$34.13	202,778
2020-09-02	$35.95	$36.13	$35.48	$36.05	$34.85	199,475
2020-09-01	$35.11	$35.74	$34.85	$35.67	$34.48	175,075
2020-08-31	$35.50	$35.70	$35.08	$35.29	$34.11	170,465
2020-08-28	$35.75	$35.88	$35.34	$35.51	$34.33	119,806
2020-08-27	$36.37	$36.40	$35.50	$35.51	$34.33	242,957
2020-08-26	$35.45	$36.15	$35.33	$35.80	$34.61	234,586
2020-08-25	$35.62	$35.67	$34.96	$35.50	$34.32	207,633
2020-08-24	$35.28	$35.52	$35.02	$35.35	$34.17	135,390
2020-08-21	$34.56	$34.90	$34.45	$34.86	$33.70	172,835
2020-08-20	$34.81	$35.00	$34.44	$34.70	$33.54	232,211
2020-08-19	$35.09	$35.67	$35.02	$35.16	$33.99	181,680
2020-08-18	$35.23	$35.57	$34.85	$34.98	$33.81	194,769
2020-08-17	$34.97	$35.51	$34.51	$35.26	$34.09	165,105
2020-08-14	$35.29	$35.67	$34.83	$34.92	$33.76	138,441
2020-08-13	$35.45	$35.93	$35.36	$35.49	$34.31	226,769
2020-08-12	$35.72	$35.87	$35.18	$35.67	$34.48	277,951
2020-08-11	$34.92	$35.97	$34.92	$35.37	$34.19	295,807
2020-08-10	$35.40	$35.56	$34.52	$34.57	$33.42	255,779
2020-08-07	$34.70	$35.50	$34.70	$35.16	$33.99	273,583
2020-08-06	$37.26	$38.34	$34.70	$34.83	$33.67	631,699
2020-08-05	$37.39	$37.39	$35.37	$36.98	$35.75	723,328
2020-08-04	$38.74	$39.85	$38.39	$39.34	$38.03	589,953
2020-08-03	$38.25	$38.95	$38.14	$38.72	$37.43	425,926
2020-07-31	$38.18	$38.49	$37.41	$38.05	$36.78	330,223
2020-07-30	$38.46	$38.46	$37.61	$38.18	$36.91	484,319
2020-07-29	$38.19	$38.94	$38.15	$38.94	$37.64	264,895
2020-07-28	$38.53	$38.98	$37.90	$37.92	$36.66	343,133
2020-07-27	$37.28	$38.77	$37.22	$38.57	$37.29	274,007
2020-07-24	$37.51	$37.56	$37.14	$37.21	$35.97	158,962
2020-07-23	$37.24	$38.40	$37.15	$37.64	$36.39	301,432
2020-07-22	$37.26	$37.75	$36.93	$37.10	$35.86	267,209
2020-07-21	$36.71	$37.46	$36.34	$37.33	$36.09	243,230
2020-07-20	$36.09	$36.20	$35.68	$36.20	$34.99	172,483
2020-07-17	$36.02	$36.58	$35.98	$36.11	$34.91	197,133
2020-07-16	$35.44	$35.99	$35.35	$35.96	$34.76	229,170
2020-07-15	$35.15	$35.82	$34.69	$35.59	$34.40	322,949
2020-07-14	$33.62	$34.55	$33.42	$34.54	$33.39	190,997
2020-07-13	$34.81	$34.84	$33.73	$33.75	$32.63	165,891
2020-07-10	$34.02	$34.31	$33.67	$34.27	$33.13	201,243
2020-07-09	$34.16	$34.16	$33.44	$33.78	$32.65	300,962
2020-07-08	$33.77	$34.16	$33.68	$34.10	$32.96	221,360
2020-07-07	$34.48	$34.62	$33.72	$33.74	$32.62	259,544
2020-07-06	$35.18	$35.28	$34.48	$34.67	$33.51	283,739
2020-07-02	$35.33	$35.33	$34.42	$34.55	$33.40	209,018
2020-07-01	$34.97	$35.32	$34.69	$34.70	$33.54	315,968
2020-06-30	$34.35	$34.89	$34.12	$34.79	$33.63	327,976
2020-06-29	$33.85	$34.75	$33.63	$34.56	$33.41	406,272
2020-06-26	$33.73	$34.06	$33.17	$33.38	$32.27	626,835
2020-06-25	$33.70	$33.99	$33.41	$33.88	$32.75	366,324
2020-06-24	$34.93	$35.27	$33.66	$33.83	$32.70	422,195
2020-06-23	$34.95	$35.48	$34.88	$35.12	$33.95	466,864
2020-06-22	$33.98	$34.76	$33.90	$34.60	$33.45	305,773
2020-06-19	$34.90	$35.46	$34.20	$34.21	$33.07	624,859
2020-06-18	$34.94	$35.21	$34.60	$35.07	$33.90	253,080
2020-06-17	$34.46	$35.27	$34.22	$35.10	$33.93	252,883
2020-06-16	$34.93	$34.93	$33.99	$34.31	$33.17	287,427
2020-06-15	$33.19	$34.22	$33.03	$34.04	$32.91	242,844
2020-06-12	$34.64	$35.09	$33.11	$34.00	$32.87	408,964
2020-06-11	$34.19	$34.55	$33.42	$33.44	$32.33	467,806
2020-06-10	$35.49	$35.74	$34.79	$35.25	$34.08	490,854
2020-06-09	$35.70	$35.78	$34.94	$35.56	$34.38	399,353
2020-06-08	$35.67	$36.29	$35.59	$36.06	$34.86	423,737
2020-06-05	$35.90	$37.12	$35.53	$35.61	$34.42	381,349
2020-06-04	$34.76	$35.35	$34.48	$35.25	$34.08	437,878
2020-06-03	$35.05	$36.11	$34.86	$35.17	$33.85	444,237
2020-06-02	$34.44	$34.94	$34.28	$34.57	$33.27	301,474
2020-06-01	$33.61	$34.48	$33.25	$34.13	$32.85	439,219
2020-05-29	$33.02	$33.66	$32.48	$33.42	$32.17	794,646
2020-05-28	$33.62	$33.90	$33.02	$33.20	$31.95	605,565
2020-05-27	$32.07	$33.78	$32.07	$33.33	$32.08	1,079,787
2020-05-26	$31.50	$32.60	$31.50	$32.34	$31.13	480,459
2020-05-22	$31.32	$31.36	$30.94	$31.15	$29.98	311,171
2020-05-21	$30.62	$31.26	$30.45	$31.10	$29.93	486,405
2020-05-20	$30.37	$31.11	$30.17	$30.73	$29.58	501,139
2020-05-19	$29.74	$30.30	$29.52	$29.94	$28.82	549,557
2020-05-18	$29.30	$29.97	$29.05	$29.89	$28.77	810,513
2020-05-15	$27.05	$28.33	$26.74	$28.23	$27.17	527,233
2020-05-14	$26.51	$27.16	$26.13	$27.12	$26.10	570,468
2020-05-13	$27.32	$27.51	$26.36	$26.93	$25.92	487,596
2020-05-12	$28.42	$28.53	$27.50	$27.52	$26.49	421,470
2020-05-11	$27.71	$28.64	$27.71	$28.40	$27.33	592,867
2020-05-08	$27.75	$28.20	$27.47	$28.12	$27.06	437,343
2020-05-07	$27.75	$28.90	$27.21	$27.42	$26.39	832,390
2020-05-06	$26.93	$27.33	$26.74	$27.23	$26.21	549,464
2020-05-05	$27.31	$27.46	$26.71	$26.83	$25.82	497,127
2020-05-04	$26.18	$26.99	$25.94	$26.87	$25.86	591,541
2020-05-01	$26.75	$27.21	$25.96	$26.52	$25.52	706,502
2020-04-30	$27.42	$27.77	$27.02	$27.40	$26.37	375,489
2020-04-29	$27.75	$28.24	$27.29	$27.85	$26.80	695,751
2020-04-28	$26.24	$27.32	$26.01	$27.20	$26.18	638,792
2020-04-27	$24.34	$26.11	$24.09	$25.71	$24.74	822,020
2020-04-24	$23.92	$24.29	$23.53	$24.09	$23.19	404,062
2020-04-23	$23.84	$24.74	$23.73	$23.82	$22.93	810,138
2020-04-22	$23.98	$24.13	$23.46	$23.83	$22.94	281,113
2020-04-21	$23.44	$23.97	$22.97	$23.61	$22.72	471,143
2020-04-20	$24.00	$24.70	$23.89	$24.38	$23.46	242,161
2020-04-17	$24.05	$24.81	$23.85	$24.24	$23.33	509,300
2020-04-16	$23.45	$23.73	$23.07	$23.57	$22.69	602,448
2020-04-15	$22.96	$23.58	$22.56	$23.36	$22.48	525,199
2020-04-14	$23.50	$23.62	$22.74	$23.48	$22.60	964,754
2020-04-13	$24.43	$24.57	$23.80	$24.18	$23.27	779,842
2020-04-09	$24.60	$25.27	$23.94	$24.66	$23.73	802,077
2020-04-08	$26.03	$26.03	$24.35	$24.60	$23.68	898,201
2020-04-07	$26.31	$26.81	$25.07	$25.91	$24.94	695,395
2020-04-06	$24.93	$25.67	$24.80	$25.54	$24.58	451,912
2020-04-03	$24.75	$24.90	$23.38	$23.97	$23.07	408,620
2020-04-02	$24.30	$25.24	$24.16	$25.04	$24.10	273,805
2020-04-01	$24.79	$25.05	$24.15	$24.55	$23.63	375,645
2020-03-31	$25.41	$26.01	$25.15	$25.72	$24.75	257,507
2020-03-30	$25.61	$26.36	$25.02	$25.64	$24.68	228,431
2020-03-27	$25.17	$26.30	$24.44	$25.52	$24.56	485,032
2020-03-26	$24.21	$26.23	$24.09	$26.06	$25.08	441,573
2020-03-25	$23.55	$25.27	$23.19	$24.01	$23.11	590,926
2020-03-24	$22.01	$23.65	$22.01	$23.58	$22.69	396,154
2020-03-23	$21.75	$22.20	$20.65	$21.15	$20.36	593,359
2020-03-20	$23.24	$23.35	$21.91	$21.91	$21.09	743,345
2020-03-19	$23.57	$24.19	$22.19	$22.95	$22.09	894,104
2020-03-18	$23.48	$24.74	$22.89	$23.70	$22.81	506,394
2020-03-17	$23.69	$25.16	$23.52	$24.83	$23.90	572,610
2020-03-16	$23.50	$24.14	$22.09	$23.21	$22.34	552,014
2020-03-13	$24.39	$26.24	$23.72	$26.16	$25.18	537,481
2020-03-12	$23.52	$24.36	$22.75	$23.32	$22.44	893,621
2020-03-11	$24.49	$24.98	$24.01	$24.58	$23.50	588,813
2020-03-10	$24.91	$25.18	$24.13	$25.13	$24.03	443,642
2020-03-09	$24.34	$24.87	$23.88	$24.26	$23.19	392,872
2020-03-06	$25.22	$26.08	$25.22	$25.92	$24.78	273,327
2020-03-05	$26.26	$26.61	$25.66	$26.13	$24.98	1,025,326
2020-03-04	$26.95	$27.00	$26.48	$26.98	$25.80	248,668
2020-03-03	$26.68	$27.35	$26.24	$26.53	$25.37	389,204
2020-03-02	$25.70	$26.56	$25.57	$26.56	$25.39	388,448
2020-02-28	$24.64	$25.45	$24.41	$25.45	$24.33	625,582
2020-02-27	$25.69	$26.46	$24.81	$25.57	$24.45	610,299
2020-02-26	$27.37	$27.66	$26.87	$26.90	$25.72	297,803
2020-02-25	$28.31	$28.51	$27.26	$27.32	$26.12	271,456
2020-02-24	$29.13	$29.13	$28.25	$28.33	$27.09	235,582
2020-02-21	$30.31	$30.40	$29.80	$29.83	$28.52	187,674
2020-02-20	$30.08	$30.57	$30.00	$30.31	$28.98	436,681
2020-02-19	$30.20	$30.65	$29.97	$29.98	$28.66	811,384
2020-02-18	$30.56	$30.94	$30.08	$30.10	$28.78	123,684
2020-02-14	$30.84	$30.91	$30.37	$30.67	$29.32	155,282
2020-02-13	$30.91	$31.02	$30.60	$30.86	$29.51	169,118
2020-02-12	$30.41	$31.17	$30.25	$31.02	$29.66	315,472
2020-02-11	$30.68	$31.02	$30.05	$30.24	$28.91	573,423
2020-02-10	$30.56	$30.87	$30.46	$30.70	$29.35	244,965
2020-02-07	$31.18	$31.18	$30.62	$30.79	$29.44	254,327
2020-02-06	$31.57	$31.92	$31.19	$31.34	$29.96	137,834
2020-02-05	$31.50	$31.84	$31.34	$31.57	$30.18	115,449
2020-02-04	$31.37	$31.66	$31.23	$31.23	$29.86	127,576
2020-02-03	$31.09	$31.42	$30.97	$31.02	$29.66	257,168
2020-01-31	$31.82	$31.85	$30.92	$30.97	$29.61	164,266
2020-01-30	$31.42	$32.07	$31.42	$31.92	$30.52	157,748
2020-01-29	$31.65	$31.92	$31.49	$31.63	$30.24	294,204
2020-01-28	$31.98	$32.09	$31.49	$31.64	$30.25	237,456
2020-01-27	$31.14	$32.08	$30.95	$31.68	$30.29	182,805
2020-01-24	$32.15	$32.19	$31.47	$31.62	$30.23	123,033
2020-01-23	$31.72	$32.22	$31.34	$32.09	$30.68	264,744
2020-01-22	$32.38	$32.49	$31.74	$31.82	$30.42	186,141
2020-01-21	$32.12	$32.40	$31.73	$32.20	$30.79	381,237
2020-01-17	$33.08	$33.08	$32.26	$32.34	$30.92	294,936
2020-01-16	$33.00	$33.50	$32.73	$32.85	$31.41	183,388
2020-01-15	$32.49	$32.89	$32.31	$32.86	$31.42	132,311
2020-01-14	$32.39	$32.65	$32.28	$32.56	$31.13	150,832
2020-01-13	$31.69	$32.40	$31.64	$32.39	$30.97	165,422
2020-01-10	$32.00	$32.18	$31.51	$31.64	$30.25	161,475
2020-01-09	$32.15	$32.30	$31.74	$32.00	$30.60	209,507
2020-01-08	$32.02	$32.27	$31.82	$31.98	$30.58	219,519
2020-01-07	$31.51	$32.85	$31.51	$32.03	$30.62	196,411
2020-01-06	$32.36	$33.00	$32.27	$32.98	$31.53	176,341
2020-01-03	$32.04	$32.74	$31.80	$32.65	$31.22	170,975
2020-01-02	$32.66	$32.73	$32.24	$32.30	$30.88	280,307
2019-12-31	$32.43	$32.74	$32.43	$32.50	$31.07	158,437
2019-12-30	$32.63	$32.64	$32.03	$32.36	$30.94	149,471
2019-12-27	$32.75	$32.80	$32.42	$32.58	$31.15	130,104
2019-12-26	$32.84	$32.84	$32.35	$32.68	$31.25	89,916
2019-12-24	$32.65	$32.84	$32.28	$32.84	$31.40	75,633
2019-12-23	$32.76	$32.96	$32.52	$32.65	$31.22	134,371
2019-12-20	$32.33	$32.91	$32.32	$32.76	$31.32	446,200
2019-12-19	$32.07	$32.35	$31.86	$32.23	$30.82	156,420
2019-12-18	$32.54	$32.77	$32.02	$32.21	$30.80	176,908
2019-12-17	$32.32	$32.59	$32.02	$32.50	$31.07	272,887
2019-12-16	$32.05	$32.40	$31.81	$32.36	$30.94	297,312
2019-12-13	$32.15	$32.39	$31.59	$31.78	$30.38	180,522
2019-12-12	$31.70	$32.34	$31.55	$32.21	$30.80	300,406
2019-12-11	$31.39	$31.99	$31.39	$31.80	$30.40	1,086,262
2019-12-10	$31.00	$31.35	$30.75	$31.35	$29.97	127,617
2019-12-09	$31.12	$31.12	$30.77	$30.97	$29.61	165,389
2019-12-06	$31.41	$31.63	$30.96	$30.98	$29.62	201,007
2019-12-05	$30.72	$31.15	$30.55	$31.06	$29.70	429,948
2019-12-04	$29.67	$30.83	$29.67	$30.51	$29.17	547,325
2019-12-03	$29.76	$29.80	$29.40	$29.51	$28.21	158,002
2019-12-02	$30.15	$30.37	$30.01	$30.07	$28.75	200,777
2019-11-29	$30.43	$30.66	$30.06	$30.07	$28.75	102,358
2019-11-27	$30.65	$30.90	$30.44	$30.55	$29.21	144,180
2019-11-26	$30.37	$30.92	$30.37	$30.67	$29.19	267,603
2019-11-25	$30.48	$30.67	$30.14	$30.58	$29.10	181,075
2019-11-22	$30.59	$30.59	$30.06	$30.21	$28.75	156,265
2019-11-21	$30.15	$30.36	$29.80	$30.34	$28.88	139,777
2019-11-20	$30.40	$30.65	$29.92	$30.04	$28.59	253,211
2019-11-19	$30.72	$31.02	$30.43	$30.46	$28.99	124,441
2019-11-18	$30.67	$30.78	$30.54	$30.68	$29.20	82,881
2019-11-15	$30.75	$31.04	$30.55	$30.77	$29.28	121,684
2019-11-14	$30.50	$30.82	$30.45	$30.50	$29.03	98,715
2019-11-13	$30.34	$30.68	$30.30	$30.47	$29.00	110,297
2019-11-12	$30.84	$30.84	$30.40	$30.53	$29.06	169,973
2019-11-11	$30.36	$30.82	$30.36	$30.65	$29.17	126,338
2019-11-08	$30.65	$30.81	$30.40	$30.60	$29.12	203,222
2019-11-07	$30.66	$30.97	$30.50	$30.76	$29.28	327,361
2019-11-06	$29.71	$30.28	$29.43	$30.26	$28.80	233,052
2019-11-05	$29.55	$30.01	$29.28	$29.38	$27.96	164,507
2019-11-04	$29.50	$29.58	$29.20	$29.37	$27.95	158,132
2019-11-01	$28.83	$29.72	$28.52	$29.47	$28.05	382,339
2019-10-31	$30.89	$31.18	$28.16	$28.45	$27.08	843,007
2019-10-30	$28.53	$28.74	$28.25	$28.52	$27.14	340,499
2019-10-29	$27.95	$28.75	$27.95	$28.55	$27.17	242,683
2019-10-28	$28.75	$29.36	$28.75	$29.20	$27.79	148,816
2019-10-25	$28.52	$28.97	$28.52	$28.67	$27.29	133,193
2019-10-24	$28.95	$28.95	$28.31	$28.63	$27.25	172,748
2019-10-23	$28.70	$29.06	$28.19	$28.97	$27.57	265,791
2019-10-22	$27.88	$28.64	$27.69	$28.57	$27.19	247,051
2019-10-21	$27.31	$27.93	$27.31	$27.87	$26.52	310,612
2019-10-18	$26.89	$27.26	$26.80	$27.07	$25.76	262,322
2019-10-17	$26.93	$27.17	$26.75	$27.04	$25.73	264,917
2019-10-16	$26.60	$26.95	$26.48	$26.75	$25.46	333,483
2019-10-15	$26.79	$26.80	$26.55	$26.70	$25.41	146,986
2019-10-14	$26.57	$26.86	$26.45	$26.71	$25.42	150,158
2019-10-11	$26.85	$27.17	$26.57	$26.70	$25.41	182,358
2019-10-10	$26.34	$26.95	$26.16	$26.47	$25.19	176,768
2019-10-09	$26.15	$26.37	$25.99	$26.30	$25.03	274,485
2019-10-08	$25.99	$26.10	$25.78	$25.98	$24.73	223,132
2019-10-07	$26.11	$26.37	$25.92	$26.14	$24.88	114,404
2019-10-04	$26.13	$26.14	$25.82	$26.10	$24.84	139,734
2019-10-03	$25.93	$26.03	$25.50	$26.00	$24.75	115,750
2019-10-02	$26.29	$26.37	$25.91	$26.01	$24.75	166,210
2019-10-01	$26.54	$26.77	$26.15	$26.25	$24.98	137,955
2019-09-30	$26.34	$26.68	$26.27	$26.40	$25.13	142,653
2019-09-27	$26.58	$26.69	$26.20	$26.33	$25.06	99,190
2019-09-26	$26.89	$27.09	$26.51	$26.57	$25.29	79,226
2019-09-25	$27.00	$27.16	$26.79	$26.92	$25.62	111,068
2019-09-24	$27.19	$27.22	$26.78	$26.89	$25.59	132,404
2019-09-23	$27.26	$27.43	$26.94	$27.03	$25.73	83,829
2019-09-20	$27.54	$27.79	$27.15	$27.36	$26.04	414,515
2019-09-19	$27.83	$27.91	$27.50	$27.51	$26.18	90,011
2019-09-18	$28.00	$28.06	$27.27	$27.72	$26.38	171,332
2019-09-17	$27.85	$28.04	$27.51	$28.00	$26.65	91,888
2019-09-16	$28.12	$28.25	$27.66	$27.92	$26.57	127,336
2019-09-13	$28.65	$28.72	$28.13	$28.19	$26.83	134,999
2019-09-12	$28.10	$28.51	$27.66	$28.45	$27.08	233,539
2019-09-11	$27.37	$28.16	$27.28	$27.97	$26.62	339,842
2019-09-10	$26.75	$27.22	$26.58	$27.20	$25.89	107,236
2019-09-09	$26.26	$26.93	$26.26	$26.78	$25.49	82,262
2019-09-06	$25.93	$26.20	$25.62	$26.15	$24.89	85,736
2019-09-05	$26.15	$26.38	$25.82	$25.86	$24.61	127,485
2019-09-04	$25.72	$25.97	$25.66	$25.74	$24.50	114,678
2019-09-03	$25.81	$25.96	$25.37	$25.41	$24.18	166,463
2019-08-30	$26.11	$26.28	$25.94	$25.97	$24.72	106,060
2019-08-29	$25.28	$25.98	$25.28	$25.97	$24.72	107,031
2019-08-28	$24.34	$25.16	$24.34	$25.07	$23.73	364,928
2019-08-27	$25.03	$25.23	$24.33	$24.39	$23.09	161,721
2019-08-26	$25.22	$25.22	$24.66	$24.84	$23.51	294,418
2019-08-23	$25.87	$25.99	$24.94	$24.99	$23.66	223,507
2019-08-22	$26.08	$26.25	$25.36	$26.06	$24.67	166,880
2019-08-21	$25.88	$25.99	$25.62	$25.90	$24.52	146,803
2019-08-20	$25.58	$25.67	$25.30	$25.56	$24.20	74,641
2019-08-19	$25.65	$25.83	$25.31	$25.61	$24.24	113,618
2019-08-16	$25.29	$25.53	$25.15	$25.34	$23.99	118,882
2019-08-15	$25.53	$25.61	$25.01	$25.15	$23.81	138,341
2019-08-14	$25.58	$25.79	$25.14	$25.46	$24.10	212,431
2019-08-13	$25.00	$26.05	$24.80	$25.99	$24.60	235,614
2019-08-12	$24.89	$25.35	$24.72	$25.07	$23.73	257,952
2019-08-09	$25.03	$25.28	$24.61	$24.99	$23.66	184,287
2019-08-08	$24.30	$25.38	$24.11	$24.93	$23.60	252,462
2019-08-07	$23.85	$24.77	$23.20	$23.96	$22.68	522,271
2019-08-06	$24.83	$24.99	$24.41	$24.94	$23.61	149,245
2019-08-05	$24.70	$25.00	$24.44	$24.72	$23.40	150,682
2019-08-02	$25.12	$25.28	$24.86	$25.16	$23.82	141,137
2019-08-01	$25.73	$26.05	$25.11	$25.22	$23.87	169,717
2019-07-31	$25.21	$26.13	$24.66	$25.56	$24.20	252,453
2019-07-30	$25.76	$26.02	$25.56	$25.98	$24.59	312,326
2019-07-29	$26.17	$26.26	$25.96	$25.99	$24.60	109,852
2019-07-26	$25.99	$26.26	$25.84	$26.18	$24.78	134,803
2019-07-25	$26.34	$26.44	$25.79	$25.92	$24.54	145,754
2019-07-24	$26.35	$26.56	$25.98	$26.37	$24.96	122,183
2019-07-23	$25.93	$26.46	$25.78	$26.38	$24.97	118,563
2019-07-22	$26.20	$26.37	$25.84	$25.90	$24.52	96,887
2019-07-19	$26.54	$26.61	$26.21	$26.22	$24.82	66,496
2019-07-18	$26.69	$26.69	$26.50	$26.56	$25.14	78,151
2019-07-17	$26.72	$26.96	$26.53	$26.69	$25.27	76,049
2019-07-16	$26.52	$26.96	$26.31	$26.84	$25.41	174,082
2019-07-15	$26.81	$26.85	$26.43	$26.61	$25.19	199,829
2019-07-12	$26.70	$26.99	$26.41	$26.74	$25.31	82,277
2019-07-11	$26.50	$26.67	$26.41	$26.60	$25.18	89,011
2019-07-10	$26.68	$26.68	$26.39	$26.40	$24.99	85,054
2019-07-09	$26.32	$26.49	$26.10	$26.49	$25.08	80,547
2019-07-08	$26.21	$26.50	$26.21	$26.39	$24.98	94,793
2019-07-05	$26.30	$26.58	$26.13	$26.36	$24.95	83,886
2019-07-03	$26.37	$26.49	$26.20	$26.44	$25.03	76,218
2019-07-02	$26.48	$26.51	$26.06	$26.24	$24.84	97,665
2019-07-01	$26.51	$26.87	$26.21	$26.51	$25.10	203,185
2019-06-28	$26.22	$26.62	$26.22	$26.26	$24.86	335,357
2019-06-27	$26.05	$26.35	$25.88	$26.18	$24.78	108,891
2019-06-26	$26.08	$26.38	$25.95	$26.04	$24.65	76,767
2019-06-25	$26.41	$26.58	$26.04	$26.07	$24.68	156,892
2019-06-24	$27.10	$27.50	$26.40	$26.41	$25.00	127,115
2019-06-21	$26.71	$27.06	$26.57	$27.03	$25.59	259,714
2019-06-20	$27.02	$27.30	$26.77	$26.86	$25.43	174,659
2019-06-19	$26.50	$26.84	$26.28	$26.73	$25.30	121,091
2019-06-18	$26.74	$26.86	$26.33	$26.40	$24.99	190,053
2019-06-17	$26.21	$26.54	$26.00	$26.46	$25.05	418,019
2019-06-14	$26.16	$26.25	$25.98	$26.06	$24.67	143,818
2019-06-13	$25.50	$26.43	$25.48	$26.21	$24.81	623,647
2019-06-12	$25.01	$25.49	$25.00	$25.25	$23.90	510,340
2019-06-11	$25.31	$25.46	$25.02	$25.07	$23.73	147,943
2019-06-10	$24.97	$25.30	$24.97	$25.12	$23.78	85,663
2019-06-07	$24.72	$25.16	$24.62	$24.87	$23.54	558,845
2019-06-06	$24.85	$24.97	$24.38	$24.55	$23.24	115,233
2019-06-05	$24.39	$24.89	$24.30	$24.88	$23.55	161,557
2019-06-04	$24.12	$24.65	$24.12	$24.34	$23.04	137,473
2019-06-03	$23.61	$23.89	$23.45	$23.81	$22.54	153,172
2019-05-31	$23.77	$23.87	$23.37	$23.49	$22.24	122,156
2019-05-30	$24.03	$24.22	$23.86	$24.08	$22.79	105,035
2019-05-29	$24.34	$24.34	$24.02	$24.08	$22.66	125,219
2019-05-28	$24.41	$24.59	$24.31	$24.53	$23.09	146,813
2019-05-24	$24.46	$24.61	$24.22	$24.36	$22.93	116,074
2019-05-23	$24.55	$24.63	$23.98	$24.34	$22.91	374,301
2019-05-22	$24.76	$24.95	$24.63	$24.79	$23.33	174,107
2019-05-21	$24.43	$24.89	$24.43	$24.79	$23.33	216,200
2019-05-20	$24.13	$24.40	$24.07	$24.30	$22.87	112,191
2019-05-17	$24.22	$24.54	$24.22	$24.30	$22.87	117,742
2019-05-16	$24.60	$24.75	$24.40	$24.48	$23.04	151,862
2019-05-15	$24.29	$24.69	$24.20	$24.49	$23.05	228,143
2019-05-14	$24.18	$24.55	$24.16	$24.44	$23.00	197,569
2019-05-13	$24.71	$24.75	$23.82	$24.18	$22.76	169,038
2019-05-10	$24.65	$25.18	$24.51	$24.99	$23.52	214,911
2019-05-09	$24.45	$24.91	$23.91	$24.73	$23.27	434,915
2019-05-08	$24.40	$24.87	$23.75	$24.05	$22.63	648,578
2019-05-07	$25.96	$26.05	$25.59	$25.68	$24.17	193,758
2019-05-06	$25.72	$26.17	$25.64	$26.01	$24.48	215,594
2019-05-03	$25.50	$26.06	$25.45	$26.03	$24.50	331,182
2019-05-02	$25.24	$25.46	$25.14	$25.43	$23.93	284,586
2019-05-01	$25.35	$25.45	$25.08	$25.10	$23.62	320,750
2019-04-30	$25.35	$25.50	$25.21	$25.21	$23.73	219,587
2019-04-29	$25.33	$25.48	$25.20	$25.35	$23.86	103,925
2019-04-26	$24.87	$25.48	$24.87	$25.36	$23.87	130,003
2019-04-25	$25.25	$25.39	$24.77	$24.84	$23.38	97,605
2019-04-24	$25.00	$25.48	$25.00	$25.23	$23.75	225,161
2019-04-23	$25.18	$25.63	$25.01	$25.03	$23.56	331,943
2019-04-22	$25.20	$25.35	$25.03	$25.14	$23.66	295,964
2019-04-18	$25.29	$25.31	$24.93	$25.20	$23.72	1,402,078
2019-04-17	$24.59	$25.42	$24.50	$25.34	$23.85	311,923
2019-04-16	$24.59	$24.75	$24.23	$24.43	$22.99	243,556
2019-04-15	$23.81	$24.57	$23.81	$23.98	$22.57	157,619
2019-04-12	$23.68	$23.73	$23.54	$23.59	$22.20	65,678
2019-04-11	$23.43	$23.68	$23.29	$23.44	$22.06	69,723
2019-04-10	$22.90	$23.46	$22.89	$23.43	$22.05	87,651
2019-04-09	$23.44	$23.66	$22.95	$22.98	$21.63	179,440
2019-04-08	$23.02	$23.60	$22.92	$23.51	$22.13	192,906
2019-04-05	$22.75	$23.22	$22.75	$23.17	$21.81	195,238
2019-04-04	$22.60	$22.75	$22.40	$22.70	$21.36	173,109
2019-04-03	$22.81	$22.94	$22.45	$22.60	$21.27	133,941
2019-04-02	$22.78	$22.78	$22.30	$22.54	$21.21	132,707
2019-04-01	$23.28	$23.40	$22.67	$22.74	$21.40	195,032
2019-03-29	$23.41	$23.43	$23.03	$23.14	$21.78	113,676
2019-03-28	$23.29	$23.54	$23.06	$23.41	$22.03	70,720
2019-03-27	$23.08	$23.25	$22.88	$23.14	$21.78	77,563
2019-03-26	$23.11	$23.31	$22.99	$23.04	$21.68	68,571
2019-03-25	$22.50	$23.07	$22.48	$22.90	$21.55	66,590
2019-03-22	$23.30	$23.50	$22.50	$22.57	$21.24	107,234
2019-03-21	$23.66	$23.78	$23.42	$23.45	$22.07	116,999
2019-03-20	$24.05	$24.05	$23.49	$23.71	$22.31	101,695
2019-03-19	$24.08	$24.27	$23.97	$24.12	$22.70	56,108
2019-03-18	$23.75	$23.99	$23.56	$23.96	$22.55	97,455
2019-03-15	$24.22	$24.50	$23.66	$23.75	$22.35	385,759
2019-03-14	$24.52	$24.52	$23.95	$24.03	$22.62	93,730
2019-03-13	$24.43	$24.67	$24.39	$24.59	$23.01	77,262
2019-03-12	$24.30	$24.38	$24.07	$24.36	$22.79	114,489
2019-03-11	$23.96	$24.23	$23.85	$24.21	$22.65	89,737
2019-03-08	$23.76	$24.08	$23.76	$23.94	$22.40	151,322
2019-03-07	$23.88	$24.04	$23.57	$23.88	$22.34	106,795
2019-03-06	$24.21	$24.45	$23.86	$23.92	$22.38	180,026
2019-03-05	$24.96	$24.96	$23.90	$24.29	$22.73	232,675
2019-03-04	$25.32	$25.47	$24.68	$24.92	$23.32	220,288
2019-03-01	$24.56	$25.41	$24.56	$25.30	$23.67	244,549
2019-02-28	$23.00	$25.10	$22.58	$24.91	$23.31	229,804
2019-02-27	$24.51	$25.07	$24.49	$24.90	$23.30	152,346
2019-02-26	$24.65	$24.72	$24.47	$24.66	$23.07	130,893
2019-02-25	$24.39	$24.85	$24.39	$24.73	$23.14	112,671
2019-02-22	$23.96	$24.38	$23.95	$24.36	$22.79	137,678
2019-02-21	$23.82	$23.98	$23.67	$23.81	$22.28	58,765
2019-02-20	$23.33	$23.94	$23.33	$23.84	$22.31	124,679
2019-02-19	$23.62	$23.67	$23.49	$23.55	$22.04	91,899
2019-02-15	$23.67	$23.92	$23.53	$23.64	$22.12	207,824
2019-02-14	$23.52	$23.59	$23.36	$23.47	$21.96	126,072
2019-02-13	$23.54	$23.77	$23.53	$23.58	$22.06	105,901
2019-02-12	$23.36	$23.60	$23.30	$23.53	$22.02	54,771
2019-02-11	$23.17	$23.41	$23.08	$23.25	$21.76	57,079
2019-02-08	$23.14	$23.27	$22.85	$23.14	$21.65	107,385
2019-02-07	$23.25	$23.32	$22.99	$23.21	$21.72	66,200
2019-02-06	$23.67	$23.73	$23.42	$23.47	$21.96	105,879
2019-02-05	$23.42	$23.91	$23.42	$23.67	$22.15	104,198
2019-02-04	$23.13	$23.53	$23.11	$23.43	$21.92	119,078
2019-02-01	$23.12	$23.23	$22.89	$23.16	$21.67	174,499
2019-01-31	$22.94	$23.03	$22.59	$22.99	$21.51	276,739
2019-01-30	$22.89	$23.05	$22.71	$22.99	$21.51	124,342
2019-01-29	$22.98	$23.08	$22.81	$22.87	$21.40	271,683
2019-01-28	$23.10	$23.16	$22.79	$23.02	$21.54	172,397
2019-01-25	$23.38	$23.69	$23.24	$23.27	$21.77	102,977
2019-01-24	$23.13	$23.32	$23.00	$23.23	$21.74	104,438
2019-01-23	$23.13	$23.40	$22.95	$23.17	$21.68	126,130
2019-01-22	$23.27	$23.49	$22.89	$23.11	$21.62	210,485
2019-01-18	$23.55	$23.81	$23.31	$23.38	$21.88	117,411
2019-01-17	$22.99	$23.57	$22.99	$23.45	$21.94	103,776
2019-01-16	$22.78	$23.30	$22.77	$23.08	$21.60	129,810
2019-01-15	$22.50	$22.82	$22.34	$22.77	$21.31	117,784
2019-01-14	$22.22	$22.55	$22.22	$22.50	$21.05	182,837
2019-01-11	$22.00	$22.35	$22.00	$22.31	$20.88	140,532
2019-01-10	$21.77	$22.21	$21.77	$22.07	$20.65	148,005
2019-01-09	$22.07	$22.13	$21.74	$22.13	$20.71	159,980
2019-01-08	$21.54	$22.00	$21.30	$21.99	$20.58	260,813
2019-01-07	$21.84	$21.84	$21.23	$21.32	$19.95	150,281
2019-01-04	$21.14	$22.12	$21.06	$21.83	$20.43	555,582
2019-01-03	$21.44	$21.44	$20.75	$20.89	$19.55	193,017
2019-01-02	$21.50	$22.07	$21.11	$21.61	$20.22	177,896
2018-12-31	$21.09	$21.11	$20.75	$21.07	$19.72	159,261
2018-12-28	$21.27	$21.43	$20.87	$21.04	$19.69	103,498
2018-12-27	$20.90	$21.18	$20.65	$21.15	$19.79	153,827
2018-12-26	$20.33	$21.19	$20.31	$21.13	$19.77	112,006
2018-12-24	$21.30	$21.31	$20.24	$20.26	$18.96	126,413
2018-12-21	$21.56	$21.73	$21.19	$21.39	$20.01	427,651
2018-12-20	$21.24	$21.73	$21.08	$21.54	$20.16	237,024
2018-12-19	$21.49	$21.68	$21.12	$21.43	$20.05	203,462
2018-12-18	$21.66	$22.10	$21.46	$21.49	$20.11	167,466
2018-12-17	$22.09	$22.21	$21.45	$21.57	$20.18	187,336
2018-12-14	$21.86	$22.43	$21.86	$22.19	$20.76	147,903
2018-12-13	$23.21	$23.21	$21.98	$22.00	$20.59	256,854
2018-12-12	$23.25	$23.61	$23.15	$23.17	$21.68	130,675
2018-12-11	$23.32	$23.48	$22.85	$23.06	$21.58	92,630
2018-12-10	$23.50	$23.57	$22.94	$23.08	$21.60	190,653
2018-12-07	$23.40	$23.53	$23.20	$23.50	$21.99	220,816
2018-12-06	$23.13	$23.46	$22.76	$23.45	$21.94	219,732
2018-12-04	$23.73	$23.73	$23.18	$23.35	$21.85	372,005
2018-12-03	$23.52	$24.31	$23.17	$23.83	$22.30	209,806
2018-11-30	$22.97	$23.14	$22.17	$22.85	$21.38	304,781
2018-11-29	$23.29	$23.46	$23.09	$23.09	$21.61	87,447
2018-11-28	$23.49	$23.55	$22.96	$23.52	$21.88	157,337
2018-11-27	$23.96	$24.20	$23.39	$23.45	$21.82	99,834
2018-11-26	$24.00	$24.39	$23.99	$24.11	$22.43	195,722
2018-11-23	$23.56	$23.96	$23.56	$23.87	$22.21	49,025
2018-11-21	$23.44	$23.91	$23.43	$23.75	$22.10	135,482
2018-11-20	$23.31	$23.71	$22.94	$23.34	$21.72	209,003
2018-11-19	$24.14	$24.35	$23.58	$23.63	$21.99	269,678
2018-11-16	$24.28	$24.46	$23.99	$24.15	$22.47	129,352
2018-11-15	$24.26	$24.45	$23.98	$24.41	$22.71	252,343
2018-11-14	$25.21	$25.27	$24.34	$24.43	$22.73	135,560
2018-11-13	$24.92	$25.45	$24.76	$24.97	$23.23	361,495
2018-11-12	$25.18	$25.41	$24.86	$24.95	$23.22	103,530
2018-11-09	$26.13	$26.13	$25.23	$25.23	$23.48	138,836
2018-11-08	$25.89	$26.30	$25.85	$26.26	$24.43	169,854
2018-11-07	$25.83	$26.04	$25.48	$25.90	$24.10	120,503
2018-11-06	$24.82	$25.83	$24.82	$25.79	$24.00	151,607
2018-11-05	$24.86	$25.08	$24.59	$24.87	$23.14	187,487
2018-11-02	$25.15	$25.37	$24.50	$24.88	$23.15	227,195
2018-11-01	$24.54	$25.62	$23.10	$25.26	$23.50	471,779
2018-10-31	$24.65	$24.81	$24.40	$24.43	$22.73	230,794
2018-10-30	$23.26	$24.44	$23.13	$24.40	$22.70	164,536
2018-10-29	$23.82	$24.03	$23.20	$23.42	$21.79	158,265
2018-10-26	$23.50	$23.81	$23.26	$23.55	$21.91	197,498
2018-10-25	$23.60	$24.00	$23.56	$23.74	$22.09	177,850
2018-10-24	$23.91	$24.04	$23.47	$23.49	$21.86	172,603
2018-10-23	$24.05	$24.09	$23.39	$23.92	$22.26	156,359
2018-10-22	$24.10	$24.47	$23.98	$24.35	$22.66	226,746
2018-10-19	$24.25	$24.27	$23.96	$24.04	$22.37	126,348
2018-10-18	$23.98	$24.37	$23.98	$24.23	$22.55	174,276
2018-10-17	$24.73	$24.80	$24.02	$24.13	$22.45	114,501
2018-10-16	$24.54	$24.82	$24.27	$24.82	$23.09	185,845
2018-10-15	$24.52	$24.55	$24.32	$24.41	$22.71	122,225
2018-10-12	$24.78	$24.83	$24.46	$24.58	$22.87	182,749
2018-10-11	$24.72	$24.97	$24.43	$24.48	$22.78	368,667
2018-10-10	$25.17	$25.27	$24.69	$24.71	$22.99	235,542
2018-10-09	$25.56	$25.70	$25.07	$25.27	$23.51	298,113
2018-10-08	$25.97	$26.04	$25.31	$25.54	$23.76	193,894
2018-10-05	$25.96	$26.16	$25.77	$25.91	$24.11	273,786
2018-10-04	$26.37	$26.37	$25.61	$25.83	$24.03	174,349
2018-10-03	$26.23	$26.45	$25.92	$26.43	$24.59	214,194
2018-10-02	$27.04	$27.14	$26.11	$26.22	$24.40	158,726
2018-10-01	$27.51	$27.58	$26.86	$27.04	$25.16	148,109
2018-09-28	$27.31	$27.63	$27.24	$27.43	$25.52	227,650
2018-09-27	$27.42	$27.82	$27.26	$27.31	$25.41	215,011
2018-09-26	$27.53	$27.62	$27.26	$27.35	$25.45	227,103
2018-09-25	$27.54	$27.78	$27.38	$27.55	$25.63	238,749
2018-09-24	$26.91	$27.56	$26.91	$27.53	$25.62	233,818
2018-09-21	$26.85	$27.42	$26.82	$26.91	$25.04	776,825
2018-09-20	$26.43	$26.91	$26.40	$26.86	$24.99	139,078
2018-09-19	$26.54	$26.90	$26.31	$26.39	$24.56	167,613
2018-09-18	$26.51	$26.65	$26.18	$26.47	$24.63	179,566
2018-09-17	$26.51	$26.88	$26.39	$26.51	$24.67	162,914
2018-09-14	$26.56	$26.95	$26.35	$26.56	$24.71	149,002
2018-09-13	$27.04	$27.09	$26.52	$26.57	$24.72	76,676
2018-09-12	$26.99	$27.10	$26.39	$26.92	$25.05	139,154
2018-09-11	$26.95	$27.18	$26.78	$26.91	$25.04	156,325
2018-09-10	$26.91	$27.04	$26.77	$26.99	$25.11	147,080
2018-09-07	$26.95	$27.10	$26.61	$26.78	$24.92	110,249
2018-09-06	$26.89	$27.29	$26.89	$26.95	$25.08	154,133
2018-09-05	$26.83	$26.94	$26.52	$26.82	$24.96	223,189
2018-09-04	$26.93	$26.93	$26.64	$26.81	$24.95	82,964
2018-08-31	$26.64	$27.08	$26.50	$27.05	$25.17	166,570
2018-08-30	$27.13	$27.13	$26.59	$26.65	$24.80	138,234
2018-08-29	$27.19	$27.28	$26.95	$27.21	$25.20	181,537
2018-08-28	$27.24	$27.38	$27.13	$27.21	$25.20	142,064
2018-08-27	$27.73	$27.87	$27.18	$27.22	$25.20	138,363
2018-08-24	$27.67	$27.85	$27.43	$27.68	$25.63	239,476
2018-08-23	$27.35	$27.54	$27.25	$27.51	$25.47	158,832
2018-08-22	$27.49	$27.54	$27.14	$27.31	$25.29	145,959
2018-08-21	$27.23	$27.70	$27.09	$27.51	$25.47	291,312
2018-08-20	$27.01	$27.27	$26.88	$27.11	$25.10	292,359
2018-08-17	$27.03	$27.40	$26.94	$27.00	$25.00	161,018
2018-08-16	$27.44	$27.45	$27.00	$27.12	$25.11	125,043
2018-08-15	$27.45	$27.45	$27.21	$27.34	$25.32	276,899
2018-08-14	$27.27	$27.85	$27.27	$27.65	$25.60	252,090
2018-08-13	$27.26	$27.36	$27.01	$27.04	$25.04	187,904
2018-08-10	$26.38	$27.56	$26.38	$27.15	$25.14	215,556
2018-08-09	$26.18	$26.71	$26.18	$26.58	$24.61	143,273
2018-08-08	$26.25	$26.25	$25.80	$26.17	$24.23	177,501
2018-08-07	$26.25	$26.39	$26.16	$26.18	$24.24	195,371
2018-08-06	$26.28	$26.33	$26.18	$26.25	$24.31	227,483
2018-08-03	$25.76	$26.65	$25.75	$26.28	$24.33	539,652
2018-08-02	$24.00	$25.73	$23.68	$25.40	$23.52	385,476
2018-08-01	$24.15	$24.38	$24.04	$24.11	$22.32	272,112
2018-07-31	$23.68	$24.32	$23.65	$24.17	$22.38	253,844
2018-07-30	$24.35	$24.82	$24.33	$24.67	$22.84	151,656
2018-07-27	$24.52	$24.66	$24.26	$24.37	$22.57	168,186
2018-07-26	$24.09	$24.64	$23.92	$24.51	$22.70	167,756
2018-07-25	$23.80	$24.13	$23.69	$24.12	$22.33	151,996
2018-07-24	$24.23	$24.23	$23.56	$23.83	$22.07	193,322
2018-07-23	$24.06	$24.45	$24.02	$24.17	$22.38	186,784
2018-07-20	$23.96	$24.36	$23.78	$24.20	$22.41	320,032
2018-07-19	$23.89	$24.21	$23.89	$23.99	$22.21	135,105
2018-07-18	$23.83	$24.15	$23.66	$23.92	$22.15	88,490
2018-07-17	$23.89	$24.16	$23.76	$23.81	$22.05	102,088
2018-07-16	$23.84	$23.98	$23.54	$23.89	$22.12	127,987
2018-07-13	$23.77	$23.99	$23.77	$23.87	$22.10	68,557
2018-07-12	$24.20	$24.20	$23.68	$23.77	$22.01	101,309
2018-07-11	$23.80	$24.18	$23.76	$24.04	$22.26	145,248
2018-07-10	$24.38	$24.54	$23.93	$24.00	$22.22	246,379
2018-07-09	$24.63	$24.63	$24.31	$24.43	$22.62	145,948
2018-07-06	$24.59	$24.73	$24.39	$24.53	$22.71	85,976
2018-07-05	$24.42	$24.56	$24.07	$24.54	$22.72	145,869
2018-07-03	$24.61	$24.63	$24.25	$24.29	$22.49	61,494
2018-07-02	$24.34	$24.68	$23.93	$24.65	$22.82	270,608
2018-06-29	$24.41	$24.70	$24.34	$24.46	$22.65	189,375
2018-06-28	$24.06	$24.33	$23.87	$24.31	$22.51	126,691
2018-06-27	$24.50	$24.67	$24.09	$24.09	$22.31	199,812
2018-06-26	$24.46	$24.58	$24.28	$24.52	$22.70	143,098
2018-06-25	$24.50	$24.54	$24.01	$24.33	$22.53	199,558
2018-06-22	$25.44	$25.44	$24.41	$24.57	$22.75	435,380
2018-06-21	$25.32	$25.49	$25.13	$25.27	$23.40	205,367
2018-06-20	$25.40	$25.47	$24.99	$25.43	$23.55	146,041
2018-06-19	$25.37	$25.57	$25.07	$25.29	$23.42	185,552
2018-06-18	$25.00	$25.66	$24.82	$25.41	$23.53	168,541
2018-06-15	$24.88	$25.23	$24.78	$25.00	$23.15	381,286
2018-06-14	$24.88	$25.29	$24.66	$24.84	$23.00	211,389
2018-06-13	$24.59	$24.83	$24.43	$24.72	$22.89	120,467
2018-06-12	$24.55	$24.84	$24.46	$24.66	$22.83	99,717
2018-06-11	$24.56	$24.85	$24.43	$24.55	$22.73	170,209
2018-06-08	$24.31	$24.76	$24.31	$24.56	$22.74	239,116
2018-06-07	$25.28	$25.39	$24.25	$24.31	$22.51	241,684
2018-06-06	$24.55	$25.38	$24.55	$25.30	$23.43	316,545
2018-06-05	$24.47	$24.64	$24.37	$24.56	$22.74	149,664
2018-06-04	$24.67	$24.83	$24.51	$24.55	$22.73	150,034
2018-06-01	$24.01	$24.59	$23.90	$24.57	$22.75	172,310
2018-05-31	$24.04	$24.04	$23.59	$23.91	$22.14	140,510
2018-05-30	$24.17	$24.34	$24.07	$24.20	$22.29	204,640
2018-05-29	$24.45	$24.45	$23.96	$24.00	$22.10	220,493
2018-05-25	$24.08	$24.43	$23.97	$24.25	$22.33	226,098
2018-05-24	$23.93	$24.19	$23.89	$23.99	$22.09	138,514
2018-05-23	$23.80	$23.92	$23.54	$23.87	$21.98	171,268
2018-05-22	$23.99	$24.18	$23.78	$23.87	$21.98	107,317
2018-05-21	$23.80	$23.98	$23.67	$23.89	$22.00	83,996
2018-05-18	$23.81	$23.87	$23.65	$23.77	$21.89	132,032
2018-05-17	$23.56	$23.83	$23.51	$23.77	$21.89	126,755
2018-05-16	$23.14	$23.65	$23.14	$23.57	$21.71	154,637
2018-05-15	$22.94	$23.12	$22.85	$23.07	$21.25	141,640
2018-05-14	$23.10	$23.10	$22.86	$22.99	$21.17	116,316
2018-05-11	$23.08	$23.28	$22.90	$23.06	$21.24	135,629
2018-05-10	$23.13	$23.19	$22.86	$23.04	$21.22	164,449
2018-05-09	$23.36	$23.49	$22.88	$23.13	$21.30	220,192
2018-05-08	$22.95	$23.42	$22.90	$23.35	$21.50	278,870
2018-05-07	$22.46	$22.98	$22.32	$22.96	$21.14	282,360
2018-05-04	$22.14	$22.50	$21.67	$22.35	$20.58	380,646
2018-05-03	$23.11	$23.89	$21.96	$22.06	$20.32	411,573
2018-05-02	$24.18	$24.55	$24.07	$24.45	$22.52	291,086
2018-05-01	$24.30	$24.36	$23.97	$24.32	$22.40	173,871
2018-04-30	$24.27	$24.53	$24.16	$24.16	$22.25	223,939
2018-04-27	$24.23	$24.56	$24.08	$24.17	$22.26	321,106
2018-04-26	$24.17	$24.30	$24.01	$24.07	$22.17	136,818
2018-04-25	$23.97	$24.29	$23.86	$24.10	$22.19	119,535
2018-04-24	$23.93	$24.28	$23.64	$23.98	$22.08	230,377
2018-04-23	$23.26	$23.81	$23.26	$23.77	$21.89	208,281
2018-04-20	$23.59	$23.84	$23.19	$23.23	$21.39	171,734
2018-04-19	$23.72	$23.89	$23.44	$23.55	$21.69	261,410
2018-04-18	$24.42	$24.43	$23.77	$23.80	$21.92	178,402
2018-04-17	$24.48	$24.70	$24.25	$24.31	$22.39	207,882
2018-04-16	$24.22	$24.45	$24.02	$24.30	$22.38	179,768
2018-04-13	$24.38	$24.48	$24.03	$24.11	$22.20	136,198
2018-04-12	$24.24	$24.49	$24.12	$24.32	$22.40	416,867
2018-04-11	$24.02	$24.27	$23.96	$24.11	$22.20	271,217
2018-04-10	$23.93	$24.09	$23.60	$24.02	$22.12	186,017
2018-04-09	$24.06	$24.07	$23.52	$23.63	$21.76	321,867
2018-04-06	$23.89	$24.37	$23.73	$23.85	$21.96	229,414
2018-04-05	$23.65	$24.01	$23.65	$24.01	$22.11	337,363
2018-04-04	$23.06	$23.60	$22.97	$23.47	$21.61	384,542
2018-04-03	$22.48	$23.33	$22.41	$23.25	$21.41	347,285
2018-04-02	$23.09	$23.29	$22.44	$22.59	$20.80	191,405
2018-03-29	$23.24	$23.62	$23.08	$23.09	$21.26	245,569
2018-03-28	$23.02	$23.34	$22.89	$23.07	$21.25	192,347
2018-03-27	$23.48	$23.51	$23.03	$23.06	$21.24	224,397
2018-03-26	$23.45	$23.70	$23.21	$23.46	$21.61	190,903
2018-03-23	$23.60	$23.71	$23.14	$23.14	$21.31	194,384
2018-03-22	$23.35	$23.85	$23.24	$23.51	$21.65	317,142
2018-03-21	$23.70	$23.97	$23.45	$23.51	$21.65	237,479
2018-03-20	$23.74	$23.99	$23.54	$23.80	$21.92	142,913
2018-03-19	$23.09	$24.41	$22.77	$23.76	$21.88	359,578
2018-03-16	$23.71	$24.10	$23.45	$24.09	$22.19	350,326
2018-03-15	$23.78	$23.91	$23.51	$23.76	$21.76	180,459
2018-03-14	$23.61	$23.93	$23.22	$23.78	$21.78	253,647
2018-03-13	$23.02	$23.64	$22.80	$23.33	$21.37	434,841
2018-03-12	$23.00	$23.11	$22.63	$22.85	$20.93	240,129
2018-03-09	$22.69	$23.17	$22.40	$23.01	$21.08	457,443
2018-03-08	$22.80	$22.86	$22.00	$22.59	$20.69	397,443
2018-03-07	$23.22	$23.36	$21.64	$22.41	$20.53	567,314
2018-03-06	$21.55	$22.17	$21.55	$22.12	$20.26	286,712
2018-03-05	$21.02	$21.80	$21.02	$21.48	$19.68	433,452
2018-03-02	$20.86	$21.18	$20.73	$21.06	$19.29	355,855
2018-03-01	$21.21	$21.35	$20.94	$21.01	$19.25	125,122
2018-02-28	$21.26	$21.51	$21.13	$21.19	$19.41	296,678
2018-02-27	$21.80	$22.00	$21.23	$21.26	$19.47	211,388
2018-02-26	$21.38	$21.86	$21.29	$21.77	$19.94	154,746
2018-02-23	$21.36	$21.52	$21.15	$21.29	$19.50	143,234
2018-02-22	$21.04	$21.27	$20.98	$21.26	$19.47	144,015
2018-02-21	$21.07	$21.35	$20.94	$20.94	$19.18	108,301
2018-02-20	$21.06	$21.26	$20.88	$21.01	$19.25	138,981
2018-02-16	$21.25	$21.52	$21.14	$21.17	$19.39	171,601
2018-02-15	$21.43	$21.65	$21.21	$21.53	$19.72	183,996
2018-02-14	$21.03	$21.63	$21.03	$21.25	$19.47	239,290
2018-02-13	$21.00	$21.25	$20.82	$21.19	$19.41	206,685
2018-02-12	$21.10	$21.31	$20.74	$21.10	$19.33	122,137
2018-02-09	$20.52	$21.19	$20.38	$21.05	$19.28	255,991
2018-02-08	$20.30	$20.66	$20.23	$20.36	$18.65	218,321
2018-02-07	$20.10	$20.47	$20.10	$20.26	$18.56	154,097
2018-02-06	$19.26	$20.25	$17.55	$20.13	$18.44	486,363
2018-02-05	$20.77	$20.97	$19.64	$19.69	$18.04	240,082
2018-02-02	$21.23	$21.42	$20.89	$20.92	$19.16	119,653
2018-02-01	$21.35	$21.56	$21.22	$21.35	$19.56	142,407
2018-01-31	$21.39	$21.52	$21.22	$21.45	$19.65	223,551
2018-01-30	$21.54	$21.68	$21.30	$21.36	$19.57	108,496
2018-01-29	$21.86	$21.98	$21.52	$21.68	$19.86	153,580
2018-01-26	$21.92	$22.08	$21.66	$21.90	$20.06	146,000
2018-01-25	$21.88	$21.98	$21.46	$21.72	$19.90	203,771
2018-01-24	$21.68	$21.79	$21.34	$21.59	$19.78	153,373
2018-01-23	$21.28	$21.66	$20.99	$21.58	$19.77	118,348
2018-01-22	$21.55	$21.64	$21.18	$21.33	$19.54	106,913
2018-01-19	$20.84	$21.57	$20.66	$21.49	$19.68	96,315
2018-01-18	$21.10	$21.23	$20.80	$20.85	$19.10	185,722
2018-01-17	$20.99	$21.21	$20.79	$21.15	$19.37	185,926
2018-01-16	$21.47	$21.64	$20.79	$20.82	$19.07	116,211
2018-01-12	$21.16	$21.47	$21.12	$21.44	$19.64	111,916
2018-01-11	$20.88	$21.23	$20.74	$21.09	$19.32	158,829
2018-01-10	$20.77	$21.10	$20.52	$20.89	$19.14	188,584
2018-01-09	$21.16	$21.20	$20.67	$20.77	$19.03	125,103
2018-01-08	$20.96	$21.23	$20.72	$21.20	$19.42	232,405
2018-01-05	$20.68	$20.95	$20.54	$20.95	$19.19	163,003
2018-01-04	$20.91	$20.91	$20.28	$20.58	$18.85	268,795
2018-01-03	$20.78	$21.02	$20.56	$20.77	$19.03	191,822
2018-01-02	$21.20	$21.25	$20.69	$20.85	$19.10	264,932
2017-12-29	$21.23	$21.47	$21.06	$21.08	$19.31	259,411
2017-12-28	$21.13	$21.20	$20.90	$21.17	$19.39	153,413
2017-12-27	$21.26	$21.44	$21.08	$21.14	$19.36	178,513
2017-12-26	$21.25	$21.48	$21.12	$21.28	$19.49	135,090
2017-12-22	$21.00	$21.28	$20.76	$21.23	$19.45	198,077
2017-12-21	$20.82	$21.05	$20.78	$20.94	$19.18	276,147
2017-12-20	$20.70	$20.94	$20.66	$20.73	$18.99	288,539
2017-12-19	$20.60	$20.80	$20.40	$20.70	$18.96	281,488
2017-12-18	$20.45	$20.67	$20.40	$20.56	$18.83	593,510
2017-12-15	$19.99	$20.48	$19.90	$20.44	$18.72	1,593,792
2017-12-14	$20.04	$20.21	$19.89	$19.96	$18.28	494,146
2017-12-13	$19.84	$20.12	$19.76	$20.04	$18.36	279,861
2017-12-12	$19.98	$20.15	$19.77	$19.78	$18.12	311,727
2017-12-11	$20.10	$20.18	$19.69	$19.94	$18.27	318,232
2017-12-08	$20.24	$20.25	$19.99	$20.03	$18.35	165,403
2017-12-07	$19.95	$20.52	$19.95	$20.22	$18.52	250,743
2017-12-06	$20.09	$20.36	$19.82	$19.85	$18.18	162,778
2017-12-05	$20.31	$20.56	$20.10	$20.17	$18.48	226,045
2017-12-04	$19.97	$20.55	$19.97	$20.40	$18.69	421,725
2017-12-01	$19.80	$19.99	$19.41	$19.83	$18.16	569,006
2017-11-30	$19.45	$19.89	$19.45	$19.87	$18.20	510,530
2017-11-29	$19.25	$19.55	$19.22	$19.49	$17.75	310,886
2017-11-28	$18.92	$19.30	$18.92	$19.25	$17.53	351,790
2017-11-27	$19.25	$19.27	$18.84	$18.93	$17.24	293,723
2017-11-24	$19.18	$19.26	$18.97	$19.23	$17.51	101,560
2017-11-22	$19.28	$19.38	$19.16	$19.21	$17.49	403,497
2017-11-21	$19.10	$19.22	$19.04	$19.21	$17.49	520,609
2017-11-20	$18.94	$19.22	$18.83	$19.15	$17.44	634,516
2017-11-17	$18.51	$19.02	$18.32	$18.91	$17.22	785,788
2017-11-16	$17.90	$18.61	$17.90	$18.41	$16.76	454,640
2017-11-15	$17.52	$18.05	$17.33	$17.95	$16.34	956,524
2017-11-14	$17.48	$17.70	$16.91	$17.63	$16.05	4,815,753
2017-11-13	$18.75	$18.75	$17.24	$17.47	$15.91	1,836,622
2017-11-10	$18.80	$19.35	$18.46	$19.22	$17.50	465,176
2017-11-09	$18.28	$18.82	$18.24	$18.74	$17.06	586,284
2017-11-08	$17.75	$18.42	$17.60	$18.26	$16.63	533,791
2017-11-07	$18.11	$18.16	$17.89	$18.00	$16.39	310,781
2017-11-06	$18.15	$18.34	$18.04	$18.12	$16.50	110,585
2017-11-03	$18.17	$18.18	$17.88	$18.09	$16.47	211,749
2017-11-02	$18.21	$18.25	$18.01	$18.20	$16.57	198,520
2017-11-01	$18.47	$18.50	$18.15	$18.21	$16.58	148,131
2017-10-31	$18.05	$18.51	$18.05	$18.47	$16.82	152,849
2017-10-30	$18.30	$18.47	$18.07	$18.11	$16.49	104,885
2017-10-27	$18.47	$18.48	$18.06	$18.29	$16.65	135,561
2017-10-26	$18.48	$18.81	$18.22	$18.44	$16.79	167,802
2017-10-25	$18.21	$18.43	$17.95	$18.35	$16.71	129,311
2017-10-24	$18.24	$18.43	$18.10	$18.25	$16.62	200,295
2017-10-23	$18.34	$18.43	$18.17	$18.20	$16.57	164,205
2017-10-20	$18.06	$18.34	$17.92	$18.31	$16.67	458,412
2017-10-19	$18.13	$18.30	$17.71	$17.96	$16.35	252,916
2017-10-18	$18.07	$18.39	$17.90	$18.10	$16.48	334,433
2017-10-17	$17.76	$18.09	$17.67	$17.94	$16.33	136,039
2017-10-16	$17.90	$17.90	$17.53	$17.70	$16.12	242,904
2017-10-13	$17.82	$17.90	$17.58	$17.71	$16.13	110,022
2017-10-12	$17.73	$17.79	$17.49	$17.73	$16.14	189,257
2017-10-11	$17.89	$18.00	$17.64	$17.73	$16.14	133,416
2017-10-10	$17.98	$18.24	$17.72	$18.00	$16.39	237,429
2017-10-09	$17.99	$18.10	$17.65	$17.98	$16.37	288,355
2017-10-06	$18.06	$18.06	$17.80	$18.02	$16.41	325,647
2017-10-05	$17.80	$18.07	$17.59	$18.04	$16.43	399,302
2017-10-04	$17.90	$18.06	$17.73	$17.75	$16.16	317,466
2017-10-03	$17.92	$18.07	$17.67	$17.87	$16.27	170,401
2017-10-02	$17.85	$18.13	$17.75	$18.03	$16.42	209,946
2017-09-29	$17.74	$17.97	$17.70	$17.76	$16.17	262,989
2017-09-28	$17.48	$17.78	$17.48	$17.73	$16.14	144,409
2017-09-27	$17.21	$17.62	$17.21	$17.56	$15.99	127,001
2017-09-26	$17.14	$17.21	$16.88	$17.13	$15.60	216,946
2017-09-25	$17.11	$17.42	$16.94	$17.05	$15.52	329,721
2017-09-22	$16.80	$17.30	$16.79	$17.09	$15.56	264,137
2017-09-21	$16.91	$17.16	$16.70	$16.85	$15.34	292,832
2017-09-20	$16.97	$17.06	$16.69	$16.70	$15.21	212,001
2017-09-19	$16.80	$17.01	$16.59	$16.98	$15.46	201,558
2017-09-18	$16.87	$16.92	$16.59	$16.79	$15.29	184,988
2017-09-15	$17.07	$17.12	$16.85	$16.86	$15.35	721,518
2017-09-14	$17.26	$17.32	$16.97	$17.03	$15.51	159,634
2017-09-13	$17.01	$17.26	$16.89	$17.23	$15.69	185,539
2017-09-12	$16.51	$17.06	$16.51	$17.01	$15.49	316,329
2017-09-11	$16.53	$16.70	$16.33	$16.46	$14.99	152,760
2017-09-08	$16.57	$16.72	$16.37	$16.47	$15.00	156,430
2017-09-07	$16.26	$16.74	$16.21	$16.65	$15.16	258,645
2017-09-06	$16.10	$16.31	$15.95	$16.25	$14.80	218,732
2017-09-05	$16.30	$16.34	$16.00	$16.05	$14.61	345,696
2017-09-01	$16.49	$16.57	$16.34	$16.36	$14.90	192,240
2017-08-31	$16.58	$16.78	$16.39	$16.44	$14.97	285,601
2017-08-30	$16.62	$16.80	$16.28	$16.37	$14.90	393,653
2017-08-29	$16.81	$16.92	$16.56	$16.76	$15.15	249,275
2017-08-28	$16.85	$17.04	$16.71	$16.92	$15.29	159,739
2017-08-25	$16.63	$16.92	$16.57	$16.83	$15.21	203,123
2017-08-24	$16.52	$16.79	$16.45	$16.57	$14.98	214,382
2017-08-23	$16.58	$16.59	$16.15	$16.45	$14.87	398,204
2017-08-22	$16.94	$16.94	$16.25	$16.52	$14.93	386,196
2017-08-21	$16.43	$16.97	$16.22	$16.88	$15.26	606,168
2017-08-18	$15.90	$16.51	$15.90	$16.44	$14.86	359,392
2017-08-17	$16.12	$16.27	$15.98	$16.03	$14.49	505,807
2017-08-16	$16.10	$16.16	$15.91	$16.16	$14.61	889,192
2017-08-15	$15.95	$16.24	$15.69	$16.21	$14.65	968,045
2017-08-14	$15.50	$16.05	$15.16	$15.95	$14.42	1,749,296
2017-08-11	$16.99	$16.99	$15.39	$15.59	$14.09	1,127,483
2017-08-10	$17.02	$17.51	$16.85	$17.04	$15.40	318,147
2017-08-09	$16.99	$17.20	$16.72	$17.08	$15.44	625,710
2017-08-08	$17.61	$17.82	$17.12	$17.16	$15.51	607,500
2017-08-07	$17.10	$18.00	$17.10	$17.60	$15.91	692,389
2017-08-04	$18.45	$18.50	$18.13	$18.30	$16.54	156,968
2017-08-03	$18.59	$18.64	$18.07	$18.27	$16.51	93,968
2017-08-02	$18.63	$18.77	$18.26	$18.58	$16.79	207,649
2017-08-01	$18.57	$18.89	$18.42	$18.68	$16.88	210,953
2017-07-31	$18.65	$18.65	$18.45	$18.47	$16.69	113,896
2017-07-28	$18.40	$18.62	$18.27	$18.58	$16.79	136,612
2017-07-27	$19.01	$19.01	$18.46	$18.50	$16.72	165,500
2017-07-26	$18.72	$19.12	$18.70	$18.95	$17.13	389,612
2017-07-25	$18.73	$19.02	$18.44	$18.73	$16.93	1,107,919
2017-07-24	$18.61	$18.81	$18.26	$18.72	$16.92	253,748
2017-07-21	$19.38	$19.38	$18.43	$18.76	$16.96	684,318
2017-07-20	$20.33	$20.42	$19.55	$19.83	$17.92	240,732
2017-07-19	$20.23	$20.56	$20.23	$20.34	$18.38	285,708
2017-07-18	$19.56	$20.42	$19.54	$20.24	$18.29	241,425
2017-07-17	$19.60	$19.80	$19.58	$19.64	$17.75	120,129
2017-07-14	$19.57	$19.73	$19.48	$19.59	$17.71	50,259
2017-07-13	$19.51	$19.63	$19.32	$19.58	$17.70	50,739
2017-07-12	$19.34	$19.72	$19.29	$19.43	$17.56	117,197
2017-07-11	$19.89	$19.89	$19.18	$19.20	$17.35	83,151
2017-07-10	$19.83	$19.97	$19.57	$19.82	$17.91	121,658
2017-07-07	$19.81	$20.04	$19.80	$19.90	$17.99	106,797
2017-07-06	$19.98	$19.98	$19.50	$19.86	$17.95	161,772
2017-07-05	$19.88	$19.97	$19.66	$19.97	$18.05	148,284
2017-07-03	$19.89	$20.10	$19.80	$19.89	$17.98	126,238
2017-06-30	$19.80	$20.29	$19.46	$19.84	$17.93	299,517
2017-06-29	$19.91	$20.09	$19.59	$20.00	$18.08	338,301
2017-06-28	$19.70	$20.04	$19.70	$19.89	$17.98	142,891
2017-06-27	$19.56	$19.76	$19.54	$19.62	$17.73	64,406
2017-06-26	$19.56	$19.67	$19.51	$19.62	$17.73	99,611
2017-06-23	$19.30	$19.69	$19.30	$19.55	$17.67	424,040
2017-06-22	$19.23	$19.45	$19.03	$19.29	$17.44	186,636
2017-06-21	$19.11	$19.31	$19.01	$19.15	$17.31	152,945
2017-06-20	$19.75	$19.78	$19.00	$19.17	$17.33	134,147
2017-06-19	$19.12	$19.99	$18.97	$19.81	$17.91	240,109
2017-06-16	$18.94	$19.14	$18.84	$19.03	$17.20	275,466
2017-06-15	$19.15	$19.38	$18.85	$19.04	$17.21	131,606
2017-06-14	$19.34	$19.34	$19.08	$19.23	$17.38	91,065
2017-06-13	$19.33	$19.46	$19.15	$19.27	$17.42	125,925
2017-06-12	$19.18	$19.56	$19.18	$19.37	$17.51	106,724
2017-06-09	$19.05	$19.43	$18.88	$19.19	$17.35	82,106
2017-06-08	$19.00	$19.08	$18.92	$18.97	$17.15	115,372
2017-06-07	$18.98	$19.15	$18.98	$19.01	$17.18	90,205
2017-06-06	$18.90	$19.19	$18.90	$19.00	$17.17	220,714
2017-06-05	$18.97	$19.29	$18.87	$19.01	$17.18	141,327
2017-06-02	$19.06	$19.28	$18.82	$18.93	$17.11	207,256
2017-06-01	$19.06	$19.16	$18.86	$19.05	$17.22	178,380
2017-05-31	$18.71	$19.03	$18.34	$19.00	$17.17	283,292
2017-05-30	$18.86	$19.27	$18.73	$18.75	$16.84	123,751
2017-05-26	$18.59	$19.12	$18.59	$18.94	$17.01	78,439
2017-05-25	$18.83	$18.83	$18.63	$18.66	$16.76	100,193
2017-05-24	$18.71	$18.81	$18.60	$18.67	$16.77	66,807
2017-05-23	$18.78	$18.81	$18.58	$18.65	$16.75	81,148
2017-05-22	$18.88	$18.97	$18.67	$18.75	$16.84	75,530
2017-05-19	$18.98	$19.07	$18.77	$18.80	$16.89	198,012
2017-05-18	$18.78	$19.05	$18.55	$18.98	$17.05	112,208
2017-05-17	$19.54	$19.60	$18.86	$18.86	$16.94	243,024
2017-05-16	$19.55	$19.75	$19.31	$19.70	$17.69	189,225
2017-05-15	$19.59	$19.75	$19.41	$19.58	$17.59	177,692
2017-05-12	$19.79	$19.95	$19.03	$19.65	$17.65	273,260
2017-05-11	$19.89	$19.89	$19.56	$19.80	$17.78	203,011
2017-05-10	$19.90	$20.10	$19.70	$19.96	$17.93	170,993
2017-05-09	$20.08	$20.27	$19.60	$19.84	$17.82	214,412
2017-05-08	$19.05	$20.03	$19.00	$20.01	$17.97	392,025
2017-05-05	$18.33	$19.16	$18.25	$19.11	$17.16	140,134
2017-05-04	$18.20	$18.25	$18.08	$18.24	$16.38	353,862
2017-05-03	$18.23	$18.23	$18.00	$18.14	$16.29	213,781
2017-05-02	$18.22	$18.30	$18.08	$18.15	$16.30	209,874
2017-05-01	$18.25	$18.29	$18.16	$18.19	$16.34	150,403
2017-04-28	$18.21	$18.30	$18.07	$18.26	$16.40	213,801
2017-04-27	$18.20	$18.20	$18.11	$18.17	$16.32	256,780
2017-04-26	$18.18	$18.23	$17.99	$18.14	$16.29	233,159
2017-04-25	$18.21	$18.35	$17.95	$18.07	$16.23	624,104
2017-04-24	$18.25	$18.42	$18.06	$18.13	$16.28	87,680
2017-04-21	$18.05	$18.15	$18.02	$18.10	$16.26	100,233
2017-04-20	$17.99	$18.22	$17.95	$18.13	$16.28	235,155
2017-04-19	$18.20	$18.31	$17.88	$17.92	$16.10	370,875
2017-04-18	$17.82	$18.11	$17.61	$18.11	$16.27	140,477
2017-04-17	$17.53	$18.09	$17.53	$17.92	$16.10	273,957
2017-04-13	$17.40	$17.72	$17.38	$17.54	$15.75	154,558
2017-04-12	$17.10	$17.56	$17.05	$17.41	$15.64	202,317
2017-04-11	$17.43	$17.50	$17.12	$17.18	$15.43	123,083
2017-04-10	$17.30	$17.63	$17.15	$17.57	$15.67	77,220
2017-04-07	$17.25	$17.38	$17.07	$17.22	$15.36	86,283
2017-04-06	$17.25	$17.41	$17.12	$17.28	$15.41	93,128
2017-04-05	$17.13	$17.49	$17.06	$17.21	$15.35	104,070
2017-04-04	$17.17	$17.24	$16.98	$17.06	$15.22	397,873
2017-04-03	$17.28	$17.35	$17.13	$17.26	$15.40	100,454
2017-03-31	$17.17	$17.35	$17.11	$17.28	$15.41	208,855
2017-03-30	$17.34	$17.34	$17.14	$17.21	$15.35	89,821
2017-03-29	$17.16	$17.37	$17.09	$17.33	$15.46	70,562
2017-03-28	$17.30	$17.30	$16.84	$17.09	$15.24	167,078
2017-03-27	$17.56	$17.90	$17.11	$17.44	$15.56	119,800
2017-03-24	$17.72	$17.87	$16.91	$17.76	$15.84	437,945
2017-03-23	$18.31	$18.31	$17.56	$17.81	$15.89	666,942
2017-03-22	$18.47	$18.67	$17.75	$18.12	$16.16	617,202
2017-03-21	$18.19	$18.37	$17.69	$17.77	$15.85	307,235
2017-03-20	$18.09	$18.19	$17.93	$18.14	$16.18	71,475
2017-03-17	$18.21	$18.35	$17.95	$18.21	$16.24	147,730
2017-03-16	$17.94	$18.33	$17.94	$18.30	$16.32	113,636
2017-03-15	$17.54	$17.97	$17.49	$17.92	$15.98	828,993
2017-03-14	$17.50	$17.70	$17.41	$17.43	$15.55	95,690
2017-03-13	$18.05	$18.15	$17.45	$17.51	$15.62	128,021
2017-03-10	$18.13	$18.21	$17.90	$18.05	$16.10	92,614
2017-03-09	$18.04	$18.18	$17.90	$18.08	$16.13	101,381
2017-03-08	$17.70	$18.11	$17.41	$17.99	$16.05	119,130
2017-03-07	$17.74	$17.86	$17.49	$17.65	$15.74	142,686
2017-03-06	$17.53	$17.83	$17.47	$17.73	$15.81	68,723
2017-03-03	$17.63	$17.89	$17.37	$17.61	$15.71	97,487
2017-03-02	$17.68	$18.43	$17.48	$17.68	$15.77	151,565
2017-03-01	$17.80	$17.94	$17.43	$17.74	$15.82	114,161
2017-02-28	$17.60	$17.76	$17.48	$17.51	$15.62	177,947
2017-02-27	$17.50	$17.82	$17.37	$17.72	$15.81	97,641
2017-02-24	$17.56	$17.78	$17.42	$17.52	$15.63	85,164
2017-02-23	$17.65	$17.71	$17.46	$17.56	$15.66	95,099
2017-02-22	$17.63	$17.63	$17.31	$17.56	$15.66	166,254
2017-02-21	$17.74	$17.74	$17.46	$17.62	$15.72	67,717
2017-02-17	$17.64	$17.82	$17.54	$17.64	$15.73	105,568
2017-02-16	$17.83	$17.94	$17.41	$17.60	$15.70	96,142
2017-02-15	$17.69	$18.03	$17.69	$18.01	$16.06	211,488
2017-02-14	$17.77	$17.88	$17.72	$17.81	$15.89	207,898
2017-02-13	$17.81	$17.87	$17.44	$17.68	$15.77	428,784
2017-02-10	$17.77	$17.88	$17.70	$17.72	$15.81	85,037
2017-02-09	$17.43	$17.88	$17.43	$17.80	$15.88	90,795
2017-02-08	$17.60	$17.87	$17.33	$17.48	$15.59	308,340
2017-02-07	$17.75	$18.04	$17.64	$17.68	$15.77	138,091
2017-02-06	$17.73	$17.93	$17.68	$17.72	$15.81	102,781
2017-02-03	$18.15	$18.15	$17.22	$17.86	$15.93	216,892
2017-02-02	$18.58	$18.58	$18.00	$18.15	$16.19	122,838
2017-02-01	$18.73	$18.78	$18.39	$18.51	$16.51	197,430
2017-01-31	$18.25	$18.78	$17.85	$18.55	$16.55	252,852
2017-01-30	$18.61	$18.69	$18.18	$18.38	$16.39	175,811
2017-01-27	$18.79	$18.97	$18.69	$18.72	$16.70	75,065
2017-01-26	$19.32	$19.32	$18.63	$18.88	$16.84	278,085
2017-01-25	$19.47	$19.48	$19.18	$19.20	$17.13	317,978
2017-01-24	$19.33	$19.46	$19.18	$19.36	$17.27	105,632
2017-01-23	$19.23	$19.47	$19.21	$19.25	$17.17	338,149
2017-01-20	$19.36	$19.45	$19.13	$19.32	$17.23	253,489
2017-01-19	$19.44	$19.57	$19.28	$19.34	$17.25	351,990
2017-01-18	$18.86	$19.33	$18.86	$19.32	$17.23	158,152
2017-01-17	$18.89	$19.25	$18.79	$18.82	$16.79	344,119
2017-01-13	$19.13	$19.31	$18.77	$18.87	$16.83	1,242,385
2017-01-12	$19.46	$19.47	$18.95	$19.09	$17.03	166,507
2017-01-11	$19.12	$19.64	$18.93	$19.59	$17.47	181,198
2017-01-10	$19.68	$19.68	$18.87	$19.04	$16.98	292,688
2017-01-09	$19.05	$19.75	$18.91	$19.69	$17.56	240,991
2017-01-06	$18.90	$19.11	$18.81	$19.05	$16.99	272,603
2017-01-05	$19.20	$19.24	$18.73	$18.92	$16.88	909,857
2017-01-04	$19.65	$19.68	$19.03	$19.16	$17.09	258,747
2017-01-03	$19.84	$19.87	$19.18	$19.50	$17.39	287,015
2016-12-30	$19.27	$19.76	$19.10	$19.71	$17.58	336,963
2016-12-29	$19.01	$19.33	$18.89	$19.32	$17.23	115,198
2016-12-28	$19.36	$19.59	$18.90	$19.00	$16.95	132,670
2016-12-27	$19.48	$19.70	$19.33	$19.43	$17.33	180,077
2016-12-23	$19.55	$19.93	$19.39	$19.61	$17.49	207,329
2016-12-22	$19.38	$19.71	$19.10	$19.47	$17.37	196,777
2016-12-21	$19.60	$19.79	$19.26	$19.42	$17.32	403,344
2016-12-20	$19.57	$20.00	$19.50	$19.65	$17.53	286,051
2016-12-19	$19.13	$19.71	$19.13	$19.57	$17.46	387,088
2016-12-16	$20.12	$20.19	$18.95	$19.13	$17.06	4,537,406
2016-12-15	$20.35	$21.10	$20.15	$20.22	$18.04	542,259
2016-12-14	$21.28	$21.56	$20.20	$20.25	$18.06	449,301
2016-12-13	$21.60	$21.60	$21.01	$21.39	$19.08	277,621
2016-12-12	$21.35	$21.71	$21.00	$21.51	$19.19	287,929
2016-12-09	$19.59	$22.31	$19.42	$21.44	$19.12	740,847
2016-12-08	$19.49	$20.09	$19.15	$19.38	$17.29	494,743
2016-12-07	$18.78	$19.63	$18.73	$19.06	$17.00	650,371
2016-12-06	$19.35	$19.64	$18.65	$19.00	$16.95	302,611
2016-12-05	$19.43	$19.89	$19.11	$19.24	$17.16	262,189
2016-12-02	$19.96	$19.96	$18.49	$19.40	$17.30	414,779
2016-12-01	$19.84	$20.12	$19.50	$19.92	$17.77	343,278
2016-11-30	$20.11	$20.23	$19.83	$19.96	$17.80	775,800
2016-11-29	$20.10	$20.24	$19.80	$19.96	$17.80	392,642
2016-11-28	$20.49	$20.49	$19.85	$20.17	$17.99	325,347
2016-11-25	$20.15	$20.45	$19.87	$20.24	$18.05	89,661
2016-11-23	$20.09	$20.50	$20.02	$20.25	$18.06	309,531
2016-11-22	$19.06	$20.28	$18.70	$20.02	$17.86	471,496
2016-11-21	$19.00	$19.18	$18.99	$19.02	$16.97	255,602
2016-11-18	$18.88	$19.13	$18.70	$18.95	$16.90	377,006
2016-11-17	$18.34	$18.91	$18.32	$18.59	$16.58	272,354
2016-11-16	$18.56	$18.74	$18.52	$18.62	$16.61	126,682
2016-11-15	$18.43	$18.74	$18.35	$18.56	$16.56	122,418
2016-11-14	$18.62	$18.75	$18.45	$18.54	$16.54	268,894
2016-11-11	$18.17	$18.67	$18.16	$18.46	$16.47	238,348
2016-11-10	$18.31	$18.40	$18.00	$18.33	$16.35	268,232
2016-11-09	$17.88	$18.40	$17.68	$18.36	$16.38	276,377
2016-11-08	$18.20	$18.29	$17.72	$18.24	$16.27	322,183
2016-11-07	$18.18	$18.40	$17.60	$18.27	$16.30	665,729
2016-11-04	$17.52	$18.00	$17.42	$17.81	$15.89	640,287
2016-11-03	$17.23	$17.44	$17.20	$17.30	$15.43	184,861
2016-11-02	$17.21	$17.61	$17.15	$17.46	$15.57	299,159
2016-11-01	$17.39	$17.76	$17.15	$17.46	$15.57	586,013
2016-10-31	$18.08	$18.08	$17.41	$17.41	$15.53	465,393
2016-10-28	$17.00	$18.00	$16.90	$17.95	$16.01	6,904,836

Acushnet Holdings Corp (GOLF) Exchange: NYSE