Granite Construction Inc (GVA) Stock

Data as of April 19, 2024

$55.34 ($-0.25) -0.45%

Granite Construction Inc - Daily Information

Click for more stock information on Granite Construction Inc.

Daily Information	Data
Date	April 19, 2024
Open	$55.34
Previous Close	$55.34
High	$55.67
Low	$54.59
Adjusted Open	$55.34
Previous Adjusted Close	$55.34
Adjusted High	$55.67
Adjusted Low	$54.59

About Granite Construction Inc (GVA)

Granite Construction Inc (GVA) is one of the nationâs leading infrastructure contractors and construction materials producers. Established in 1922 in California, the company has grown to encompass operations in 39 states and has an international presence with projects in Canada, Mexico, and Guam. Graniteâs expertise covers all aspects of infrastructure construction, from highways and streets to pipelines and bridges. Utilizing its in house capabilities in engineering, construction and construction materials, Granite supports public-private initiatives with a suite of services. As of October 2019, the company employs 4,353 people, with revenues of $2.94 Billion in 2018, an increase from $2.71 Billion in 2017.

Invest in Granite Construction Inc (GVA)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Granite Construction Inc (GVA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$55.34	$55.67	$54.59	$55.34	$55.34	305,178
2024-04-11	$55.46	$56.04	$54.91	$55.59	$55.59	300,386
2024-04-10	$54.83	$55.46	$54.12	$55.40	$55.40	366,940
2024-04-09	$56.97	$56.98	$55.85	$55.90	$55.90	635,321
2024-04-08	$57.02	$57.10	$56.44	$56.79	$56.79	261,415
2024-04-05	$56.27	$56.91	$56.00	$56.81	$56.81	332,317
2024-04-04	$56.96	$57.27	$55.86	$56.18	$56.18	277,387
2024-04-03	$56.03	$56.92	$55.78	$56.35	$56.35	213,387
2024-04-02	$56.08	$56.36	$55.25	$56.30	$56.30	553,238
2024-04-01	$57.00	$57.12	$55.78	$56.69	$56.69	289,257
2024-03-28	$57.44	$57.62	$56.56	$57.13	$57.13	389,045
2024-03-27	$57.16	$57.42	$56.10	$57.36	$57.36	290,107
2024-03-26	$55.89	$57.93	$55.67	$56.78	$56.65	511,079
2024-03-25	$55.31	$55.49	$55.01	$55.47	$55.34	202,880
2024-03-22	$55.56	$55.56	$54.56	$55.03	$54.91	384,590
2024-03-21	$54.65	$55.88	$54.59	$55.32	$55.19	492,873
2024-03-20	$54.03	$54.50	$53.78	$54.36	$54.24	425,177
2024-03-19	$53.94	$54.29	$53.34	$54.02	$53.90	464,561
2024-03-18	$54.37	$55.33	$54.02	$54.13	$54.01	268,676
2024-03-15	$54.19	$54.89	$54.05	$54.44	$54.32	738,521
2024-03-14	$54.08	$54.72	$53.71	$54.44	$54.32	355,342
2024-03-13	$53.85	$55.24	$53.84	$54.32	$54.20	351,610
2024-03-12	$54.00	$54.06	$52.95	$54.01	$53.89	334,216
2024-03-11	$53.17	$54.57	$52.89	$54.33	$54.21	458,086
2024-03-08	$53.52	$53.94	$53.09	$53.35	$53.23	280,623
2024-03-07	$52.94	$53.24	$52.54	$53.07	$52.95	339,023
2024-03-06	$51.71	$52.89	$51.41	$52.65	$52.53	302,779
2024-03-05	$51.64	$52.02	$50.97	$51.33	$51.21	312,247
2024-03-04	$52.20	$53.06	$51.91	$52.02	$51.90	220,478
2024-03-01	$51.62	$52.06	$51.15	$52.06	$52.06	278,713
2024-02-29	$51.65	$51.86	$50.81	$51.53	$51.53	320,875
2024-02-28	$49.93	$51.88	$49.91	$50.90	$50.90	432,105
2024-02-27	$49.52	$50.03	$49.26	$50.00	$50.00	366,119
2024-02-26	$49.18	$50.24	$48.52	$49.02	$49.02	425,391
2024-02-23	$51.20	$51.20	$49.29	$49.51	$49.51	689,481
2024-02-22	$48.11	$51.38	$48.11	$51.37	$51.37	645,602
2024-02-21	$50.07	$51.09	$49.88	$50.17	$50.17	774,612
2024-02-20	$49.78	$50.29	$49.21	$50.05	$50.05	484,983
2024-02-16	$49.19	$51.34	$49.10	$50.76	$50.76	531,086
2024-02-15	$48.99	$49.78	$48.36	$49.65	$49.65	280,953
2024-02-14	$47.97	$48.77	$47.44	$48.64	$48.64	193,591
2024-02-13	$47.09	$48.05	$46.76	$47.26	$47.26	400,679
2024-02-12	$47.97	$49.03	$47.96	$48.58	$48.58	403,604
2024-02-09	$47.46	$48.00	$47.26	$47.85	$47.85	205,939
2024-02-08	$46.94	$47.57	$46.67	$47.46	$47.46	208,199
2024-02-07	$46.10	$47.47	$45.74	$46.88	$46.88	393,123
2024-02-06	$44.24	$46.16	$44.24	$45.99	$45.99	380,485
2024-02-05	$44.45	$44.54	$43.92	$44.31	$44.31	235,129
2024-02-02	$44.94	$45.38	$44.67	$45.06	$45.06	175,275
2024-02-01	$45.61	$45.96	$44.98	$45.60	$45.60	205,279
2024-01-31	$46.25	$46.46	$45.07	$45.11	$45.11	308,684
2024-01-30	$45.42	$46.18	$45.42	$46.00	$46.00	180,979
2024-01-29	$44.88	$45.79	$44.68	$45.79	$45.79	439,458
2024-01-26	$45.36	$45.65	$44.76	$44.98	$44.98	193,230
2024-01-25	$45.15	$45.88	$44.80	$45.07	$45.07	716,538
2024-01-24	$45.71	$45.92	$44.60	$44.71	$44.71	218,070
2024-01-23	$46.26	$46.75	$45.09	$45.31	$45.31	231,095
2024-01-22	$45.95	$46.34	$45.46	$45.94	$45.94	260,290
2024-01-19	$45.63	$45.66	$44.68	$45.31	$45.31	589,584
2024-01-18	$45.93	$46.12	$45.42	$45.55	$45.55	365,081
2024-01-17	$45.70	$46.68	$45.53	$45.70	$45.70	485,953
2024-01-16	$46.83	$47.23	$46.20	$46.33	$46.33	537,230
2024-01-12	$48.13	$48.13	$46.74	$46.99	$46.99	1,556,556
2024-01-11	$47.69	$47.99	$47.17	$47.56	$47.56	231,199
2024-01-10	$48.12	$48.45	$47.92	$48.01	$48.01	172,562
2024-01-09	$48.19	$48.50	$47.61	$48.37	$48.37	185,976
2024-01-08	$48.28	$48.96	$48.00	$48.87	$48.87	283,504
2024-01-05	$48.76	$49.58	$48.16	$48.20	$48.20	185,851
2024-01-04	$49.75	$50.15	$48.93	$49.16	$49.16	249,998
2024-01-03	$49.86	$49.88	$48.91	$49.62	$49.62	585,406
2024-01-02	$50.55	$50.73	$49.85	$50.37	$50.37	376,955
2023-12-29	$51.28	$51.88	$50.78	$50.86	$50.86	209,278
2023-12-28	$51.71	$51.93	$51.36	$51.38	$51.38	163,471
2023-12-27	$51.94	$52.15	$51.59	$52.08	$51.95	152,783
2023-12-26	$51.44	$52.24	$51.29	$51.98	$51.85	211,275
2023-12-22	$51.29	$51.66	$50.57	$51.19	$51.06	215,123
2023-12-21	$50.65	$51.17	$50.17	$51.06	$50.93	265,233
2023-12-20	$50.33	$51.03	$49.78	$50.11	$49.98	269,924
2023-12-19	$49.56	$50.77	$49.56	$50.30	$50.17	303,328
2023-12-18	$49.50	$49.92	$49.05	$49.26	$49.14	216,640
2023-12-15	$49.91	$50.02	$49.00	$49.54	$49.41	1,085,188
2023-12-14	$49.91	$50.36	$49.28	$49.90	$49.77	390,550
2023-12-13	$47.95	$49.02	$47.17	$48.88	$48.76	456,838
2023-12-12	$48.23	$48.27	$47.71	$47.95	$47.83	213,044
2023-12-11	$48.31	$48.83	$47.50	$48.15	$48.03	272,880
2023-12-08	$48.06	$48.74	$48.06	$48.36	$48.24	298,399
2023-12-07	$47.61	$48.17	$47.47	$48.04	$47.92	251,330
2023-12-06	$47.61	$48.80	$47.40	$47.69	$47.57	397,784
2023-12-05	$47.37	$47.61	$46.43	$47.04	$46.92	297,550
2023-12-04	$46.59	$47.54	$46.59	$47.44	$47.32	234,458
2023-12-01	$45.86	$47.18	$45.80	$46.88	$46.88	247,489
2023-11-30	$45.71	$46.30	$45.57	$45.95	$45.95	260,983
2023-11-29	$45.57	$46.01	$45.20	$45.51	$45.51	369,958
2023-11-28	$45.98	$46.02	$45.07	$45.37	$45.37	359,820
2023-11-27	$45.87	$46.08	$45.58	$46.01	$46.01	156,025
2023-11-24	$45.74	$46.10	$45.73	$45.98	$45.98	54,101
2023-11-22	$45.58	$45.97	$45.45	$45.65	$45.65	124,526
2023-11-21	$46.30	$46.37	$45.34	$45.38	$45.38	240,352
2023-11-20	$46.37	$46.54	$46.00	$46.39	$46.39	169,078
2023-11-17	$46.25	$46.75	$45.92	$46.43	$46.43	628,757
2023-11-16	$46.23	$46.58	$45.67	$46.03	$46.03	468,393
2023-11-15	$46.77	$47.31	$46.23	$46.26	$46.26	565,698
2023-11-14	$46.61	$46.86	$46.15	$46.57	$46.57	375,005
2023-11-13	$44.75	$45.07	$44.25	$44.89	$44.89	195,323
2023-11-10	$44.61	$44.97	$44.37	$44.82	$44.82	280,939
2023-11-09	$45.13	$45.13	$44.02	$44.25	$44.25	269,965
2023-11-08	$45.38	$45.46	$44.20	$44.83	$44.83	231,019
2023-11-07	$45.59	$45.68	$44.82	$45.21	$45.21	360,215
2023-11-06	$46.00	$46.05	$45.01	$46.01	$46.01	377,724
2023-11-03	$45.51	$46.72	$45.51	$45.93	$45.93	445,760
2023-11-02	$43.82	$44.93	$43.50	$44.92	$44.92	602,836
2023-11-01	$40.72	$43.73	$40.31	$43.21	$43.21	1,145,962
2023-10-31	$37.23	$40.67	$36.74	$40.48	$40.48	1,115,649
2023-10-30	$34.64	$34.72	$33.99	$34.31	$34.31	233,882
2023-10-27	$34.35	$34.35	$33.74	$34.27	$34.27	236,020
2023-10-26	$34.16	$34.35	$33.79	$34.10	$34.10	213,374
2023-10-25	$34.54	$34.86	$33.91	$33.97	$33.97	317,856
2023-10-24	$35.21	$35.45	$34.66	$34.73	$34.73	222,266
2023-10-23	$35.31	$35.57	$34.81	$34.89	$34.89	215,820
2023-10-20	$35.23	$35.41	$35.00	$35.30	$35.30	303,646
2023-10-19	$35.86	$35.88	$34.96	$35.06	$35.06	317,976
2023-10-18	$36.78	$36.78	$35.98	$36.00	$36.00	188,812
2023-10-17	$36.57	$37.52	$36.38	$37.11	$37.11	472,375
2023-10-16	$36.85	$37.14	$36.54	$36.75	$36.75	462,301
2023-10-13	$37.62	$37.76	$36.36	$36.42	$36.42	252,651
2023-10-12	$38.76	$38.76	$37.52	$37.56	$37.56	197,960
2023-10-11	$38.62	$38.91	$37.33	$38.64	$38.64	142,624
2023-10-10	$38.64	$39.24	$38.60	$38.65	$38.65	159,115
2023-10-09	$37.95	$38.48	$37.77	$38.46	$38.46	160,310
2023-10-06	$37.55	$38.56	$37.49	$38.18	$38.18	213,270
2023-10-05	$37.38	$37.78	$37.28	$37.61	$37.61	239,409
2023-10-04	$36.30	$37.55	$36.30	$37.38	$37.38	332,375
2023-10-03	$37.31	$37.48	$36.21	$36.32	$36.32	361,169
2023-10-02	$37.87	$38.06	$37.22	$37.43	$37.43	329,080
2023-09-29	$38.40	$38.40	$37.77	$38.02	$38.02	294,819
2023-09-28	$37.62	$38.49	$37.59	$38.14	$38.14	501,910
2023-09-27	$36.88	$37.94	$35.93	$37.63	$37.50	1,331,530
2023-09-26	$36.94	$37.41	$36.65	$36.70	$36.58	310,682
2023-09-25	$37.10	$37.74	$36.96	$37.10	$36.97	313,618
2023-09-22	$38.21	$38.41	$37.20	$37.25	$37.12	279,534
2023-09-21	$38.51	$38.73	$38.19	$38.25	$38.12	170,189
2023-09-20	$39.34	$39.52	$38.75	$38.80	$38.67	111,052
2023-09-19	$39.14	$39.40	$38.92	$39.11	$38.98	175,367
2023-09-18	$39.28	$39.58	$39.10	$39.12	$38.99	174,436
2023-09-15	$39.30	$39.44	$38.97	$39.11	$38.98	864,722
2023-09-14	$39.24	$40.06	$39.15	$39.46	$39.33	222,642
2023-09-13	$39.07	$39.21	$38.71	$38.81	$38.68	206,260
2023-09-12	$39.66	$39.85	$39.06	$39.15	$39.02	153,007
2023-09-11	$39.91	$39.98	$39.24	$39.51	$39.38	177,971
2023-09-08	$40.13	$40.13	$39.43	$39.72	$39.72	185,296
2023-09-07	$40.38	$40.38	$39.11	$40.00	$40.00	351,796
2023-09-06	$41.00	$41.31	$40.23	$40.45	$40.45	195,745
2023-09-05	$41.92	$41.92	$40.59	$41.05	$41.05	274,717
2023-09-01	$41.50	$42.65	$41.50	$42.36	$42.36	188,785
2023-08-31	$41.16	$41.51	$41.12	$41.29	$41.29	197,903
2023-08-30	$41.35	$41.75	$40.96	$41.08	$41.08	143,114
2023-08-29	$40.84	$41.28	$40.57	$41.25	$41.25	175,654
2023-08-28	$40.90	$41.50	$40.74	$40.88	$40.88	118,356
2023-08-25	$40.48	$40.84	$39.89	$40.72	$40.72	104,665
2023-08-24	$40.20	$40.52	$39.78	$40.24	$40.24	189,442
2023-08-23	$40.27	$40.69	$40.16	$40.58	$40.58	140,693
2023-08-22	$40.39	$40.71	$39.99	$40.04	$40.04	126,317
2023-08-21	$40.56	$40.56	$39.93	$40.47	$40.47	169,075
2023-08-18	$40.06	$40.79	$39.93	$40.44	$40.44	171,607
2023-08-17	$41.49	$41.73	$40.30	$40.39	$40.39	219,171
2023-08-16	$42.62	$42.75	$41.49	$41.51	$41.51	217,529
2023-08-15	$42.38	$42.72	$42.20	$42.38	$42.38	218,936
2023-08-14	$42.21	$42.54	$41.54	$42.53	$42.53	204,042
2023-08-11	$42.02	$42.36	$41.55	$42.25	$42.25	215,455
2023-08-10	$42.92	$43.25	$41.48	$41.89	$41.89	167,351
2023-08-09	$42.48	$43.33	$42.26	$42.85	$42.85	308,486
2023-08-08	$41.97	$42.43	$41.58	$42.32	$42.32	248,967
2023-08-07	$41.88	$42.40	$41.81	$42.19	$42.19	161,330
2023-08-04	$41.98	$42.45	$41.47	$42.03	$42.03	239,235
2023-08-03	$41.74	$42.18	$41.23	$42.01	$42.01	223,702
2023-08-02	$41.41	$42.04	$41.03	$41.87	$41.87	208,988
2023-08-01	$40.85	$41.65	$40.57	$41.65	$41.65	247,272
2023-07-31	$40.32	$41.24	$39.96	$40.93	$40.93	263,691
2023-07-28	$41.31	$41.64	$39.39	$40.09	$40.09	533,794
2023-07-27	$42.53	$43.10	$40.80	$41.51	$41.51	865,743
2023-07-26	$42.43	$43.50	$42.41	$43.48	$43.48	744,136
2023-07-25	$42.75	$43.07	$42.48	$42.66	$42.66	376,463
2023-07-24	$42.76	$43.17	$42.16	$42.99	$42.99	417,557
2023-07-21	$43.87	$43.87	$42.41	$42.69	$42.69	713,527
2023-07-20	$43.53	$43.92	$43.00	$43.63	$43.63	317,463
2023-07-19	$42.37	$43.70	$41.95	$43.32	$43.32	715,462
2023-07-18	$41.22	$42.23	$41.22	$42.04	$42.04	216,612
2023-07-17	$40.71	$41.35	$40.28	$41.10	$41.10	266,646
2023-07-14	$41.70	$41.70	$40.59	$40.60	$40.60	196,867
2023-07-13	$41.45	$41.66	$41.10	$41.51	$41.51	229,317
2023-07-12	$41.47	$41.67	$40.83	$41.48	$41.48	583,932
2023-07-11	$40.45	$40.88	$40.27	$40.81	$40.81	219,069
2023-07-10	$39.20	$40.26	$39.20	$40.25	$40.25	174,178
2023-07-07	$39.00	$39.68	$38.33	$39.34	$39.34	203,264
2023-07-06	$39.16	$39.51	$38.26	$38.86	$38.86	275,232
2023-07-05	$39.78	$39.78	$39.23	$39.41	$39.41	162,893
2023-07-03	$39.49	$40.10	$39.49	$40.05	$40.05	66,613
2023-06-30	$40.43	$40.64	$39.76	$39.78	$39.78	240,611
2023-06-29	$39.45	$40.10	$39.36	$40.07	$40.07	163,508
2023-06-28	$39.76	$39.87	$39.46	$39.74	$39.61	266,302
2023-06-27	$39.21	$39.88	$39.02	$39.67	$39.54	152,158
2023-06-26	$39.46	$39.90	$38.82	$39.13	$39.00	157,749
2023-06-23	$39.95	$40.36	$39.22	$39.28	$39.15	597,205
2023-06-22	$40.38	$40.67	$40.03	$40.30	$40.17	277,286
2023-06-21	$39.25	$40.60	$39.02	$40.38	$40.25	296,244
2023-06-20	$39.44	$39.58	$39.11	$39.32	$39.19	216,097
2023-06-16	$40.38	$40.60	$39.46	$39.78	$39.65	1,028,970
2023-06-15	$39.50	$40.15	$38.86	$40.13	$40.00	707,934
2023-06-14	$39.47	$39.75	$39.14	$39.57	$39.44	630,342
2023-06-13	$39.43	$40.23	$39.20	$39.62	$39.49	1,007,437
2023-06-12	$39.53	$39.77	$38.99	$39.45	$39.32	581,986
2023-06-09	$40.18	$40.19	$39.14	$39.67	$39.54	579,911
2023-06-08	$40.28	$40.77	$39.42	$40.33	$40.20	642,312
2023-06-07	$39.49	$40.58	$39.32	$40.54	$40.41	702,261
2023-06-06	$38.53	$39.64	$38.40	$39.32	$39.19	373,392
2023-06-05	$38.38	$38.78	$37.46	$38.66	$38.53	433,901
2023-06-02	$36.96	$38.45	$36.89	$38.38	$38.38	246,798
2023-06-01	$36.33	$36.72	$36.13	$36.47	$36.47	524,553
2023-05-31	$36.58	$36.58	$35.71	$36.19	$36.19	677,438
2023-05-30	$36.90	$37.11	$36.58	$36.62	$36.62	346,099
2023-05-26	$36.09	$36.81	$36.06	$36.72	$36.72	400,411
2023-05-25	$36.41	$36.56	$35.62	$36.15	$36.15	475,606
2023-05-24	$37.25	$37.25	$36.18	$36.57	$36.57	895,877
2023-05-23	$36.96	$37.51	$36.45	$37.22	$37.22	300,179
2023-05-22	$37.17	$37.19	$36.47	$36.85	$36.85	370,002
2023-05-19	$37.71	$37.84	$36.69	$37.10	$37.10	411,049
2023-05-18	$37.17	$37.54	$36.90	$37.44	$37.44	504,917
2023-05-17	$36.60	$37.43	$36.57	$37.25	$37.25	208,007
2023-05-16	$36.87	$36.91	$36.36	$36.50	$36.50	239,026
2023-05-15	$37.10	$37.38	$36.82	$37.22	$37.22	316,495
2023-05-12	$37.84	$38.07	$36.47	$37.01	$37.01	534,873
2023-05-11	$36.81	$37.57	$36.68	$37.52	$37.52	596,002
2023-05-10	$38.58	$38.73	$36.65	$37.18	$37.18	356,388
2023-05-09	$35.28	$37.98	$35.19	$37.90	$37.90	3,076,002
2023-05-08	$35.92	$36.03	$35.22	$35.48	$35.48	268,884
2023-05-05	$35.69	$36.10	$35.34	$35.83	$35.83	303,199
2023-05-04	$35.39	$35.39	$34.38	$35.13	$35.13	475,379
2023-05-03	$36.73	$36.76	$35.31	$35.45	$35.45	603,228
2023-05-02	$36.18	$37.37	$34.86	$36.72	$36.72	691,396
2023-05-01	$38.09	$39.02	$37.85	$38.27	$38.27	371,952
2023-04-28	$37.56	$38.31	$37.56	$38.13	$38.13	179,657
2023-04-27	$37.23	$37.72	$37.09	$37.69	$37.69	154,638
2023-04-26	$37.18	$37.23	$36.79	$37.05	$37.05	244,918
2023-04-25	$37.71	$38.10	$37.42	$37.61	$37.61	295,157
2023-04-24	$37.85	$38.40	$37.85	$38.15	$38.15	181,683
2023-04-21	$38.30	$38.31	$37.61	$37.77	$37.77	113,243
2023-04-20	$38.33	$38.48	$38.02	$38.38	$38.38	191,084
2023-04-19	$38.10	$38.65	$37.79	$38.42	$38.42	389,195
2023-04-18	$38.78	$38.93	$38.04	$38.31	$38.31	153,794
2023-04-17	$38.62	$38.98	$38.40	$38.74	$38.74	158,383
2023-04-14	$38.97	$39.41	$38.45	$38.60	$38.60	146,772
2023-04-13	$39.21	$39.40	$38.55	$38.98	$38.98	172,016
2023-04-12	$38.79	$39.42	$38.52	$39.19	$39.19	195,846
2023-04-11	$38.90	$39.11	$38.40	$38.44	$38.44	244,141
2023-04-10	$38.37	$39.13	$38.37	$38.72	$38.72	499,588
2023-04-06	$39.29	$39.29	$38.41	$38.55	$38.55	300,829
2023-04-05	$39.37	$39.44	$38.58	$39.12	$39.12	468,485
2023-04-04	$41.19	$41.19	$39.19	$39.51	$39.51	368,035
2023-04-03	$41.08	$41.87	$40.85	$41.21	$41.21	733,253
2023-03-31	$40.74	$41.18	$40.60	$41.08	$41.08	1,126,518
2023-03-30	$40.71	$40.75	$39.98	$40.50	$40.50	268,804
2023-03-29	$40.80	$40.83	$40.02	$40.42	$40.42	286,390
2023-03-28	$40.14	$40.81	$40.14	$40.35	$40.35	158,769
2023-03-27	$40.53	$40.98	$40.25	$40.36	$40.36	280,281
2023-03-24	$39.08	$40.12	$38.96	$39.90	$39.90	247,719
2023-03-23	$40.09	$40.72	$38.84	$39.60	$39.60	301,681
2023-03-22	$40.91	$41.00	$40.14	$40.19	$40.19	218,399
2023-03-21	$41.48	$41.83	$40.90	$41.00	$41.00	404,464
2023-03-20	$40.57	$41.32	$40.57	$40.82	$40.82	486,663
2023-03-17	$39.83	$40.09	$39.36	$40.04	$40.04	1,289,623
2023-03-16	$39.40	$40.79	$39.16	$40.13	$40.13	432,538
2023-03-15	$39.72	$40.00	$39.00	$40.00	$40.00	407,314
2023-03-14	$41.50	$41.56	$40.36	$40.83	$40.83	256,895
2023-03-13	$40.11	$40.70	$39.88	$40.41	$40.41	649,204
2023-03-10	$41.73	$41.94	$40.37	$40.93	$40.93	412,029
2023-03-09	$42.86	$42.90	$41.79	$42.02	$42.02	219,761
2023-03-08	$43.01	$43.28	$42.20	$42.68	$42.68	252,200
2023-03-07	$43.07	$43.25	$42.40	$42.78	$42.78	215,507
2023-03-06	$43.27	$43.63	$42.38	$42.96	$42.96	335,638
2023-03-03	$43.36	$44.03	$42.94	$43.51	$43.51	274,415
2023-03-02	$43.85	$43.85	$43.22	$43.22	$43.22	268,420
2023-03-01	$43.41	$44.02	$43.15	$43.85	$43.85	348,900
2023-02-28	$43.05	$43.79	$43.05	$43.20	$43.20	434,657
2023-02-27	$43.85	$44.11	$42.93	$43.15	$43.15	316,768
2023-02-24	$42.48	$43.97	$42.48	$43.64	$43.64	327,383
2023-02-23	$42.60	$43.33	$42.02	$43.13	$43.13	373,792
2023-02-22	$42.84	$43.04	$41.75	$42.14	$42.14	304,573
2023-02-21	$43.60	$43.93	$41.94	$42.54	$42.54	378,058
2023-02-17	$43.72	$44.15	$42.77	$43.78	$43.78	416,466
2023-02-16	$41.21	$43.93	$41.21	$43.18	$43.18	495,167
2023-02-15	$40.32	$41.29	$40.18	$41.25	$41.25	223,482
2023-02-14	$41.22	$41.54	$40.59	$40.93	$40.93	202,220
2023-02-13	$41.01	$41.62	$40.71	$41.50	$41.50	151,545
2023-02-10	$41.23	$41.28	$40.80	$41.00	$41.00	193,013
2023-02-09	$42.62	$42.70	$40.45	$41.22	$41.22	364,057
2023-02-08	$42.47	$42.74	$41.84	$42.28	$42.28	303,415
2023-02-07	$42.54	$42.95	$42.15	$42.75	$42.75	721,420
2023-02-06	$42.93	$42.93	$42.20	$42.83	$42.83	201,653
2023-02-03	$42.75	$43.85	$42.24	$43.10	$43.10	1,129,453
2023-02-02	$41.46	$42.81	$40.71	$42.80	$42.80	385,261
2023-02-01	$42.45	$42.88	$41.11	$41.42	$41.42	461,258
2023-01-31	$41.32	$42.58	$41.03	$42.58	$42.58	487,230
2023-01-30	$41.23	$41.68	$41.05	$41.22	$41.22	200,628
2023-01-27	$41.24	$41.85	$41.10	$41.50	$41.50	270,208
2023-01-26	$41.26	$41.44	$40.83	$41.18	$41.18	251,757
2023-01-25	$40.90	$41.10	$40.43	$41.10	$41.10	1,141,519
2023-01-24	$40.24	$41.18	$39.66	$41.05	$41.05	515,063
2023-01-23	$39.73	$40.25	$39.48	$39.92	$39.92	281,940
2023-01-20	$39.51	$39.74	$39.00	$39.67	$39.67	458,072
2023-01-19	$39.35	$39.35	$38.83	$39.24	$39.24	352,962
2023-01-18	$39.10	$39.85	$38.93	$39.37	$39.37	682,944
2023-01-17	$39.00	$39.37	$38.81	$39.00	$39.00	721,165
2023-01-13	$37.68	$39.20	$37.35	$39.10	$39.10	478,382
2023-01-12	$36.98	$37.64	$36.68	$37.55	$37.55	198,131
2023-01-11	$36.15	$36.69	$36.13	$36.65	$36.65	189,276
2023-01-10	$35.32	$35.96	$35.11	$35.92	$35.92	131,850
2023-01-09	$35.60	$36.13	$35.14	$35.35	$35.35	184,917
2023-01-06	$34.97	$35.56	$34.81	$35.48	$35.48	145,920
2023-01-05	$34.80	$34.84	$34.18	$34.48	$34.48	99,063
2023-01-04	$35.08	$35.39	$34.60	$34.78	$34.78	164,962
2023-01-03	$35.23	$35.48	$34.56	$35.03	$35.03	149,586
2022-12-30	$35.18	$35.30	$34.74	$35.07	$35.07	188,371
2022-12-29	$35.07	$35.50	$34.98	$35.39	$35.39	167,130
2022-12-28	$35.36	$35.81	$34.97	$34.99	$34.86	119,620
2022-12-27	$35.37	$35.88	$35.23	$35.51	$35.38	101,358
2022-12-23	$35.11	$35.53	$35.11	$35.42	$35.29	116,877
2022-12-22	$35.24	$35.38	$34.60	$35.21	$35.08	142,898
2022-12-21	$35.79	$36.28	$35.46	$35.59	$35.46	155,867
2022-12-20	$35.11	$35.52	$35.04	$35.25	$35.12	182,417
2022-12-19	$34.88	$35.17	$34.68	$34.88	$34.75	309,321
2022-12-16	$34.84	$35.33	$34.69	$34.96	$34.83	776,408
2022-12-15	$35.71	$35.71	$34.96	$35.25	$35.12	308,983
2022-12-14	$36.00	$36.51	$35.62	$35.92	$35.79	198,330
2022-12-13	$36.60	$37.02	$35.92	$35.99	$35.86	240,435
2022-12-12	$35.85	$35.99	$35.42	$35.84	$35.71	157,533
2022-12-09	$36.11	$36.74	$35.61	$35.73	$35.73	192,362
2022-12-08	$35.78	$36.59	$35.65	$36.46	$36.46	243,733
2022-12-07	$35.46	$35.83	$35.30	$35.57	$35.57	230,400
2022-12-06	$35.75	$36.07	$35.23	$35.52	$35.52	139,270
2022-12-05	$36.36	$36.48	$34.76	$35.81	$35.81	219,846
2022-12-02	$35.66	$36.87	$35.52	$36.52	$36.52	270,282
2022-12-01	$36.20	$36.29	$35.35	$35.94	$35.94	217,895
2022-11-30	$34.55	$36.04	$34.15	$36.02	$36.02	352,925
2022-11-29	$34.63	$34.87	$34.21	$34.60	$34.60	212,849
2022-11-28	$35.30	$35.30	$34.37	$34.52	$34.52	162,438
2022-11-25	$35.12	$35.63	$35.06	$35.50	$35.50	73,787
2022-11-23	$35.04	$35.60	$34.87	$34.89	$34.89	121,034
2022-11-22	$35.58	$35.73	$35.05	$35.39	$35.39	158,161
2022-11-21	$35.12	$35.67	$35.08	$35.53	$35.53	219,008
2022-11-18	$35.44	$35.79	$34.84	$35.43	$35.43	266,975
2022-11-17	$34.08	$34.95	$33.78	$34.94	$34.94	241,036
2022-11-16	$35.12	$35.26	$34.43	$34.63	$34.63	272,888
2022-11-15	$33.63	$35.25	$33.63	$35.15	$35.15	390,553
2022-11-14	$33.74	$34.20	$33.21	$33.35	$33.35	295,272
2022-11-11	$33.65	$34.25	$33.40	$33.64	$33.64	236,168
2022-11-10	$34.30	$34.92	$33.79	$33.85	$33.85	204,492
2022-11-09	$33.70	$33.76	$33.11	$33.22	$33.22	231,279
2022-11-08	$34.04	$34.79	$33.70	$33.95	$33.95	538,979
2022-11-07	$34.32	$34.57	$33.89	$33.99	$33.99	316,881
2022-11-04	$34.71	$34.76	$33.97	$34.42	$34.42	273,908
2022-11-03	$33.76	$34.11	$33.18	$33.92	$33.92	329,117
2022-11-02	$34.39	$34.68	$33.57	$33.78	$33.78	349,858
2022-11-01	$33.91	$34.66	$33.50	$34.46	$34.46	358,839
2022-10-31	$33.20	$33.91	$32.98	$33.73	$33.73	431,860
2022-10-28	$32.03	$33.22	$31.93	$33.21	$33.21	654,271
2022-10-27	$29.98	$31.79	$29.62	$31.63	$31.63	783,940
2022-10-26	$28.56	$28.57	$28.04	$28.13	$28.13	201,411
2022-10-25	$27.72	$28.53	$27.72	$28.21	$28.21	314,808
2022-10-24	$27.31	$27.79	$27.00	$27.70	$27.70	195,811
2022-10-21	$26.83	$27.19	$26.70	$27.07	$27.07	229,484
2022-10-20	$26.92	$27.50	$26.43	$26.60	$26.60	173,760
2022-10-19	$27.23	$27.45	$26.55	$27.10	$27.10	242,263
2022-10-18	$27.54	$28.08	$26.91	$27.29	$27.29	340,799
2022-10-17	$26.74	$27.40	$26.70	$27.16	$27.16	379,074
2022-10-14	$27.62	$27.85	$26.16	$26.26	$26.26	345,616
2022-10-13	$26.59	$27.94	$26.25	$27.83	$27.83	195,456
2022-10-12	$27.23	$27.23	$26.69	$26.97	$26.97	186,776
2022-10-11	$26.67	$27.36	$26.50	$27.01	$27.01	270,947
2022-10-10	$26.98	$27.27	$26.58	$26.88	$26.88	258,953
2022-10-07	$27.18	$27.18	$26.73	$26.88	$26.88	270,282
2022-10-06	$27.63	$27.93	$27.13	$27.28	$27.28	234,288
2022-10-05	$27.19	$27.95	$26.80	$27.76	$27.76	302,755
2022-10-04	$27.26	$27.75	$27.13	$27.60	$27.60	661,842
2022-10-03	$25.68	$26.93	$25.57	$26.89	$26.89	417,404
2022-09-30	$26.07	$26.45	$25.35	$25.39	$25.39	314,587
2022-09-29	$26.19	$26.19	$25.38	$26.03	$26.03	346,593
2022-09-28	$26.51	$26.93	$26.38	$26.52	$26.39	261,753
2022-09-27	$26.70	$26.77	$26.02	$26.26	$26.13	297,533
2022-09-26	$26.77	$27.25	$26.46	$26.47	$26.34	314,695
2022-09-23	$27.62	$27.62	$26.70	$26.96	$26.83	431,831
2022-09-22	$28.10	$28.13	$27.73	$27.99	$27.85	289,182
2022-09-21	$28.96	$29.10	$28.16	$28.31	$28.17	177,858
2022-09-20	$28.78	$28.78	$28.23	$28.53	$28.39	651,433
2022-09-19	$27.83	$28.97	$27.83	$28.90	$28.76	357,822
2022-09-16	$27.82	$28.13	$27.40	$27.87	$27.87	992,953
2022-09-15	$27.97	$28.46	$27.66	$28.18	$28.18	471,571
2022-09-14	$28.58	$28.58	$27.88	$28.21	$28.21	502,175
2022-09-13	$29.65	$29.84	$28.58	$28.60	$28.60	386,750
2022-09-12	$30.17	$30.54	$30.06	$30.29	$30.29	173,765
2022-09-09	$29.44	$29.97	$29.44	$29.96	$29.96	209,956
2022-09-08	$29.01	$29.33	$28.65	$29.31	$29.31	162,521
2022-09-07	$28.52	$29.25	$28.33	$29.20	$29.20	207,863
2022-09-06	$29.23	$29.23	$28.25	$28.50	$28.50	289,483
2022-09-02	$29.65	$29.90	$29.02	$29.21	$29.21	506,612
2022-09-01	$29.78	$29.95	$29.20	$29.37	$29.37	327,496
2022-08-31	$30.11	$30.20	$29.77	$29.98	$29.98	281,873
2022-08-30	$30.56	$30.58	$29.77	$30.11	$30.11	227,282
2022-08-29	$30.44	$30.70	$30.25	$30.43	$30.43	185,309
2022-08-26	$31.81	$31.81	$30.59	$30.74	$30.74	267,389
2022-08-25	$31.31	$32.01	$30.67	$31.93	$31.93	783,786
2022-08-24	$31.16	$31.35	$30.89	$31.32	$31.32	255,774
2022-08-23	$30.27	$30.99	$30.27	$30.94	$30.94	316,294
2022-08-22	$30.52	$30.66	$29.92	$30.19	$30.19	341,417
2022-08-19	$31.69	$31.73	$31.06	$31.07	$31.07	226,756
2022-08-18	$31.41	$31.83	$31.31	$31.79	$31.79	324,138
2022-08-17	$31.46	$31.64	$31.15	$31.52	$31.52	219,195
2022-08-16	$31.58	$32.33	$31.44	$31.78	$31.78	470,976
2022-08-15	$31.29	$31.90	$31.25	$31.54	$31.54	448,600
2022-08-12	$31.55	$31.92	$31.27	$31.55	$31.55	456,121
2022-08-11	$31.30	$31.83	$31.19	$31.19	$31.19	529,637
2022-08-10	$31.19	$31.66	$31.04	$31.08	$31.08	289,281
2022-08-09	$30.75	$31.04	$30.10	$30.69	$30.69	980,565
2022-08-08	$30.69	$31.22	$30.68	$30.90	$30.90	896,890
2022-08-05	$30.18	$30.86	$30.10	$30.50	$30.50	898,257
2022-08-04	$29.90	$30.83	$29.87	$30.49	$30.49	321,102
2022-08-03	$30.45	$30.45	$29.87	$29.94	$29.94	481,266
2022-08-02	$30.57	$30.84	$30.16	$30.30	$30.30	259,340
2022-08-01	$29.73	$31.24	$29.26	$30.61	$30.61	803,558
2022-07-29	$29.77	$30.32	$29.58	$29.90	$29.90	787,481
2022-07-28	$30.22	$30.81	$29.05	$29.96	$29.96	662,288
2022-07-27	$30.00	$30.60	$29.86	$30.48	$30.48	768,544
2022-07-26	$29.91	$30.40	$29.85	$29.86	$29.86	304,111
2022-07-25	$29.81	$30.18	$29.68	$29.97	$29.97	151,823
2022-07-22	$30.31	$30.50	$29.53	$29.96	$29.96	147,428
2022-07-21	$29.39	$30.29	$29.23	$30.26	$30.26	232,079
2022-07-20	$29.82	$30.25	$29.55	$29.96	$29.96	306,911
2022-07-19	$29.02	$29.67	$29.02	$29.54	$29.54	276,188
2022-07-18	$28.90	$29.31	$28.62	$28.70	$28.70	211,434
2022-07-15	$29.00	$29.05	$28.16	$28.75	$28.75	194,577
2022-07-14	$28.10	$28.51	$27.90	$28.44	$28.44	246,184
2022-07-13	$28.30	$28.72	$28.14	$28.48	$28.48	212,105
2022-07-12	$28.55	$29.13	$28.37	$28.54	$28.54	155,171
2022-07-11	$28.52	$28.92	$28.42	$28.81	$28.81	144,289
2022-07-08	$29.42	$29.50	$28.74	$28.82	$28.82	188,125
2022-07-07	$28.86	$29.58	$28.86	$29.19	$29.19	266,363
2022-07-06	$28.51	$28.89	$27.86	$28.43	$28.43	438,594
2022-07-05	$28.71	$28.94	$27.95	$28.90	$28.90	295,975
2022-07-01	$28.88	$29.54	$28.16	$29.18	$29.18	360,852
2022-06-30	$28.23	$29.24	$28.23	$29.14	$29.14	309,427
2022-06-29	$29.09	$29.09	$28.20	$28.62	$28.62	728,587
2022-06-28	$29.99	$30.23	$28.93	$29.09	$28.96	300,382
2022-06-27	$29.51	$30.09	$29.18	$29.79	$29.66	311,516
2022-06-24	$29.09	$30.01	$29.09	$29.24	$29.11	506,589
2022-06-23	$28.80	$29.03	$28.29	$28.85	$28.72	228,091
2022-06-22	$28.23	$29.15	$28.23	$28.87	$28.74	248,706
2022-06-21	$28.61	$29.16	$28.07	$28.71	$28.58	358,748
2022-06-17	$28.40	$28.96	$27.85	$28.17	$28.04	900,814
2022-06-16	$29.30	$29.30	$28.09	$28.35	$28.22	503,907
2022-06-15	$29.77	$29.91	$29.05	$29.43	$29.30	416,247
2022-06-14	$30.16	$30.32	$29.41	$29.65	$29.52	294,132
2022-06-13	$30.70	$30.78	$29.78	$30.02	$29.88	435,779
2022-06-10	$31.40	$31.61	$30.94	$31.35	$31.21	286,039
2022-06-09	$32.26	$32.35	$31.77	$31.84	$31.70	166,795
2022-06-08	$32.45	$32.47	$31.63	$32.05	$31.91	306,412
2022-06-07	$32.02	$32.78	$32.01	$32.62	$32.47	293,491
2022-06-06	$32.50	$32.99	$32.01	$32.41	$32.26	260,169
2022-06-03	$32.56	$32.56	$31.96	$32.28	$32.13	390,310
2022-06-02	$33.07	$33.07	$32.44	$32.75	$32.60	285,544
2022-06-01	$32.96	$33.20	$32.31	$33.07	$32.92	319,781
2022-05-31	$32.89	$32.99	$32.37	$32.65	$32.50	270,757
2022-05-27	$32.70	$33.36	$32.70	$33.09	$32.94	186,111
2022-05-26	$32.64	$32.97	$32.19	$32.55	$32.40	270,717
2022-05-25	$31.93	$32.66	$31.93	$32.48	$32.33	239,552
2022-05-24	$32.00	$32.28	$31.52	$32.00	$31.86	318,701
2022-05-23	$31.97	$32.64	$31.22	$32.28	$32.13	248,166
2022-05-20	$32.17	$32.17	$30.79	$31.70	$31.56	313,009
2022-05-19	$31.29	$32.31	$30.98	$31.96	$31.82	484,175
2022-05-18	$31.82	$32.89	$31.23	$31.66	$31.52	619,134
2022-05-17	$31.51	$32.10	$31.26	$31.61	$31.47	347,099
2022-05-16	$30.03	$31.42	$29.90	$31.26	$31.12	451,134
2022-05-13	$30.27	$30.66	$29.90	$30.00	$29.86	754,412
2022-05-12	$29.60	$29.92	$29.06	$29.82	$29.69	537,575
2022-05-11	$30.31	$31.29	$29.78	$29.85	$29.72	457,581
2022-05-10	$30.55	$30.92	$29.55	$30.23	$30.09	400,191
2022-05-09	$30.88	$31.32	$30.27	$30.48	$30.34	449,791
2022-05-06	$31.06	$32.00	$31.06	$31.43	$31.29	373,909
2022-05-05	$31.81	$31.94	$30.83	$31.40	$31.26	326,824
2022-05-04	$31.23	$32.23	$31.23	$32.23	$32.08	556,345
2022-05-03	$31.44	$31.72	$30.77	$31.23	$31.09	407,725
2022-05-02	$29.54	$30.35	$29.28	$30.29	$30.15	405,803
2022-04-29	$30.13	$30.46	$29.40	$29.65	$29.52	362,537
2022-04-28	$30.06	$30.26	$28.65	$29.90	$29.76	445,364
2022-04-27	$30.20	$30.63	$29.85	$29.95	$29.81	210,550
2022-04-26	$30.57	$30.71	$29.95	$30.15	$30.01	298,839
2022-04-25	$30.41	$30.95	$30.03	$30.80	$30.66	365,201
2022-04-22	$31.54	$31.83	$30.66	$30.68	$30.54	193,780
2022-04-21	$32.88	$32.91	$31.56	$31.81	$31.67	257,908
2022-04-20	$32.90	$33.39	$32.47	$32.56	$32.41	272,813
2022-04-19	$32.18	$32.90	$32.09	$32.48	$32.33	180,622
2022-04-18	$32.51	$32.85	$31.87	$32.07	$31.92	289,709
2022-04-14	$32.34	$33.15	$32.09	$32.52	$32.37	453,996
2022-04-13	$31.88	$32.31	$31.85	$32.26	$32.11	197,120
2022-04-12	$32.21	$32.67	$31.73	$31.98	$31.84	356,422
2022-04-11	$31.33	$32.15	$31.19	$31.93	$31.79	389,001
2022-04-08	$31.40	$31.87	$31.16	$31.40	$31.26	350,036
2022-04-07	$31.10	$31.64	$30.85	$31.51	$31.37	280,012
2022-04-06	$31.49	$31.66	$30.94	$31.14	$31.00	409,696
2022-04-05	$32.53	$32.62	$31.49	$31.70	$31.56	275,433
2022-04-04	$33.30	$33.30	$32.29	$32.51	$32.36	448,408
2022-04-01	$33.04	$33.22	$32.36	$33.11	$32.96	530,066
2022-03-31	$32.30	$32.88	$32.30	$32.80	$32.65	324,262
2022-03-30	$32.89	$33.00	$32.14	$32.45	$32.30	463,113
2022-03-29	$32.81	$33.11	$32.51	$32.89	$32.61	230,677
2022-03-28	$32.85	$32.88	$32.06	$32.49	$32.21	208,931
2022-03-25	$32.75	$33.14	$32.71	$33.06	$32.78	184,032
2022-03-24	$32.61	$32.65	$32.25	$32.65	$32.37	157,724
2022-03-23	$32.90	$33.19	$32.34	$32.43	$32.15	212,819
2022-03-22	$33.11	$33.41	$32.74	$33.04	$32.76	235,636
2022-03-21	$33.27	$33.30	$32.42	$32.90	$32.62	756,263
2022-03-18	$32.44	$33.27	$31.86	$33.25	$32.97	1,056,727
2022-03-17	$31.85	$32.47	$31.84	$32.32	$32.05	316,273
2022-03-16	$31.80	$32.23	$31.35	$32.18	$31.91	323,293
2022-03-15	$31.69	$32.03	$31.13	$31.70	$31.43	359,377
2022-03-14	$32.07	$32.45	$31.61	$31.75	$31.48	365,475
2022-03-11	$31.87	$32.46	$31.63	$31.79	$31.52	469,355
2022-03-10	$30.02	$31.92	$30.02	$31.79	$31.52	455,422
2022-03-09	$30.76	$30.99	$30.10	$30.52	$30.26	566,494
2022-03-08	$28.77	$30.59	$28.77	$30.29	$30.03	671,196
2022-03-07	$29.60	$29.98	$28.55	$28.60	$28.36	695,142
2022-03-04	$28.39	$29.72	$28.35	$29.58	$29.33	745,450
2022-03-03	$29.51	$29.88	$28.72	$28.98	$28.73	884,079
2022-03-02	$28.60	$29.84	$28.60	$29.33	$29.08	828,451
2022-03-01	$30.30	$30.58	$27.84	$28.07	$27.83	1,305,817
2022-02-28	$31.89	$32.03	$29.37	$30.27	$30.01	1,387,004
2022-02-25	$32.81	$33.86	$31.02	$32.41	$32.13	773,913
2022-02-24	$33.67	$34.68	$33.28	$34.54	$34.25	384,723
2022-02-23	$34.86	$35.14	$34.07	$34.10	$33.81	194,815
2022-02-22	$35.28	$35.54	$34.22	$34.48	$34.19	252,443
2022-02-18	$35.20	$35.89	$35.02	$35.43	$35.13	228,294
2022-02-17	$35.89	$36.22	$35.04	$35.24	$34.94	246,306
2022-02-16	$36.29	$36.50	$35.73	$36.22	$35.91	740,119
2022-02-15	$35.98	$36.79	$35.58	$36.21	$35.90	624,446
2022-02-14	$35.35	$35.83	$34.92	$35.53	$35.23	288,234
2022-02-11	$35.50	$36.09	$34.71	$35.26	$34.96	292,963
2022-02-10	$35.85	$36.46	$35.23	$35.51	$35.21	378,729
2022-02-09	$36.65	$36.95	$36.21	$36.40	$36.09	336,901
2022-02-08	$35.71	$36.61	$35.71	$36.42	$36.11	255,962
2022-02-07	$35.22	$35.85	$35.22	$35.56	$35.26	156,308
2022-02-04	$35.50	$35.62	$34.83	$35.18	$34.88	396,744
2022-02-03	$36.37	$36.49	$35.32	$35.65	$35.35	426,962
2022-02-02	$36.19	$36.19	$35.18	$35.63	$35.33	212,411
2022-02-01	$36.02	$36.36	$35.51	$36.25	$35.94	177,814
2022-01-31	$35.42	$36.13	$35.19	$35.98	$35.67	271,882
2022-01-28	$35.48	$35.81	$34.46	$35.80	$35.50	249,785
2022-01-27	$35.73	$36.68	$35.11	$35.41	$35.11	168,460
2022-01-26	$36.62	$37.37	$35.38	$35.91	$35.60	262,431
2022-01-25	$36.37	$36.54	$35.40	$36.25	$35.94	447,932
2022-01-24	$35.43	$37.24	$35.25	$37.06	$36.75	325,335
2022-01-21	$35.52	$36.88	$35.31	$35.98	$35.67	292,543
2022-01-20	$36.56	$37.25	$35.62	$35.66	$35.36	209,542
2022-01-19	$36.86	$37.19	$36.32	$36.55	$36.24	247,966
2022-01-18	$37.78	$38.24	$36.77	$37.07	$36.76	274,352
2022-01-14	$37.40	$38.32	$37.21	$38.16	$37.84	219,618
2022-01-13	$37.09	$38.44	$36.73	$37.77	$37.45	542,965
2022-01-12	$38.11	$38.42	$36.96	$37.00	$36.69	303,248
2022-01-11	$38.03	$38.25	$37.02	$38.01	$37.69	217,192
2022-01-10	$38.31	$38.38	$37.39	$37.97	$37.65	296,783
2022-01-07	$39.05	$39.45	$38.51	$38.62	$38.29	180,082
2022-01-06	$38.76	$39.62	$38.76	$39.22	$38.89	232,479
2022-01-05	$40.06	$40.46	$38.70	$38.83	$38.50	273,858
2022-01-04	$39.27	$40.10	$39.03	$39.89	$39.55	223,409
2022-01-03	$38.94	$40.26	$38.88	$39.17	$38.84	276,577
2021-12-31	$38.31	$38.80	$37.95	$38.70	$38.37	289,955
2021-12-30	$38.66	$39.17	$38.12	$38.26	$37.94	245,601
2021-12-29	$38.52	$38.88	$38.29	$38.50	$38.04	149,784
2021-12-28	$38.49	$38.90	$38.29	$38.42	$37.96	131,640
2021-12-27	$38.30	$38.93	$37.89	$38.52	$38.06	154,426
2021-12-23	$38.31	$38.94	$38.28	$38.36	$37.91	287,338
2021-12-22	$37.62	$38.42	$37.47	$38.31	$37.86	157,808
2021-12-21	$37.27	$37.76	$37.12	$37.55	$37.10	398,699
2021-12-20	$36.35	$36.92	$35.85	$36.76	$36.32	558,240
2021-12-17	$37.44	$37.98	$36.57	$37.07	$36.63	610,908
2021-12-16	$38.58	$38.75	$37.31	$37.78	$37.33	475,417
2021-12-15	$37.70	$38.21	$36.87	$38.10	$37.65	501,069
2021-12-14	$37.81	$38.41	$37.00	$37.41	$36.97	987,335
2021-12-13	$39.25	$39.43	$37.79	$37.82	$37.37	469,698
2021-12-10	$39.54	$39.94	$39.20	$39.45	$38.98	164,940
2021-12-09	$39.78	$40.00	$39.21	$39.38	$38.91	299,033
2021-12-08	$40.20	$40.55	$39.89	$40.34	$39.86	155,751
2021-12-07	$40.50	$40.76	$40.00	$40.04	$39.57	442,377
2021-12-06	$39.48	$40.13	$39.20	$39.73	$39.26	769,501
2021-12-03	$39.17	$39.45	$38.25	$38.94	$38.48	319,517
2021-12-02	$38.40	$39.46	$38.15	$39.23	$38.77	441,454
2021-12-01	$40.44	$40.74	$38.03	$38.15	$37.70	599,444
2021-11-30	$40.44	$40.55	$38.55	$38.88	$38.42	803,543
2021-11-29	$41.42	$41.42	$40.32	$40.97	$40.48	437,274
2021-11-26	$40.00	$40.94	$39.44	$40.72	$40.24	313,713
2021-11-24	$42.12	$42.38	$41.51	$41.80	$41.30	141,087
2021-11-23	$42.10	$42.68	$41.45	$42.63	$42.12	237,612
2021-11-22	$42.93	$43.25	$42.16	$42.23	$41.73	180,894
2021-11-19	$41.44	$43.09	$41.16	$42.56	$42.06	241,677
2021-11-18	$42.06	$42.14	$41.32	$41.97	$41.47	227,023
2021-11-17	$41.82	$42.12	$41.45	$41.88	$41.38	412,381
2021-11-16	$42.16	$42.39	$41.74	$42.04	$41.54	201,087
2021-11-15	$42.80	$43.12	$41.51	$42.02	$41.52	206,995
2021-11-12	$42.12	$42.50	$41.71	$42.29	$41.79	293,417
2021-11-11	$41.96	$42.54	$41.70	$42.04	$41.54	268,742
2021-11-10	$41.66	$42.54	$41.32	$41.88	$41.38	318,373
2021-11-09	$42.21	$42.46	$41.40	$41.74	$41.25	417,125
2021-11-08	$42.98	$43.98	$42.05	$42.44	$41.94	531,151
2021-11-05	$40.00	$42.84	$40.00	$41.88	$41.38	605,210
2021-11-04	$38.55	$39.71	$38.52	$39.42	$38.95	559,578
2021-11-03	$36.49	$38.77	$36.39	$38.53	$38.07	557,770
2021-11-02	$37.78	$37.78	$36.56	$36.70	$36.27	280,865
2021-11-01	$37.34	$38.18	$36.95	$37.67	$37.22	276,935
2021-10-29	$37.71	$38.84	$36.67	$37.12	$36.68	385,676
2021-10-28	$38.08	$39.17	$37.13	$37.84	$37.39	778,706
2021-10-27	$40.33	$40.46	$38.62	$38.62	$38.16	267,974
2021-10-26	$40.93	$41.26	$40.47	$40.68	$40.20	370,047
2021-10-25	$39.60	$40.86	$39.52	$40.77	$40.29	283,591
2021-10-22	$39.29	$40.29	$39.29	$39.63	$39.16	194,906
2021-10-21	$39.40	$39.63	$38.92	$39.13	$38.67	440,140
2021-10-20	$39.26	$39.85	$38.85	$39.47	$39.00	420,525
2021-10-19	$39.17	$39.56	$38.78	$39.12	$38.66	238,314
2021-10-18	$38.80	$39.45	$38.64	$38.97	$38.51	403,893
2021-10-15	$40.57	$40.95	$39.21	$39.23	$38.77	269,542
2021-10-14	$39.78	$40.32	$39.46	$40.02	$39.55	148,352
2021-10-13	$39.42	$39.62	$38.94	$39.26	$38.79	157,190
2021-10-12	$39.39	$39.67	$39.15	$39.50	$39.03	164,816
2021-10-11	$39.67	$39.97	$39.27	$39.28	$38.81	125,052
2021-10-08	$40.53	$40.71	$39.60	$39.60	$39.13	101,946
2021-10-07	$40.12	$40.88	$39.70	$40.31	$39.83	246,304
2021-10-06	$39.57	$39.89	$38.88	$39.70	$39.23	143,045
2021-10-05	$40.03	$40.58	$39.36	$40.30	$39.82	185,756
2021-10-04	$40.54	$41.00	$39.64	$40.07	$39.60	233,899
2021-10-01	$39.92	$40.98	$39.37	$40.45	$39.97	305,677
2021-09-30	$40.80	$41.17	$39.51	$39.55	$39.08	230,879
2021-09-29	$40.76	$41.05	$40.20	$40.61	$40.13	172,152
2021-09-28	$41.28	$41.48	$40.54	$40.73	$40.12	156,412
2021-09-27	$40.87	$42.11	$40.87	$41.43	$40.81	220,111
2021-09-24	$40.04	$40.98	$39.75	$40.38	$39.77	142,843
2021-09-23	$39.14	$40.73	$38.88	$40.36	$39.75	259,268
2021-09-22	$38.45	$39.54	$38.36	$38.96	$38.38	1,284,303
2021-09-21	$39.51	$39.63	$37.78	$37.98	$37.41	241,115
2021-09-20	$38.86	$39.56	$37.97	$39.01	$38.42	398,968
2021-09-17	$39.92	$40.14	$38.94	$39.95	$39.35	1,449,683
2021-09-16	$40.26	$40.31	$39.44	$39.64	$39.05	428,980
2021-09-15	$39.12	$40.28	$39.08	$40.15	$39.55	184,937
2021-09-14	$39.81	$39.95	$38.88	$39.17	$38.58	219,462
2021-09-13	$39.31	$39.74	$38.98	$39.54	$38.95	887,205
2021-09-10	$39.69	$39.84	$38.91	$38.93	$38.35	174,410
2021-09-09	$39.60	$39.92	$39.23	$39.32	$38.73	139,258
2021-09-08	$40.23	$40.58	$39.11	$39.65	$39.06	312,428
2021-09-07	$40.93	$41.01	$40.19	$40.45	$39.84	170,899
2021-09-03	$40.74	$41.27	$40.41	$40.93	$40.32	148,087
2021-09-02	$40.45	$41.27	$40.04	$41.03	$40.41	413,121
2021-09-01	$40.30	$40.69	$39.18	$40.01	$39.41	190,702
2021-08-31	$41.05	$41.26	$40.45	$40.54	$39.93	611,612
2021-08-30	$41.85	$41.85	$40.91	$41.03	$40.41	171,621
2021-08-27	$40.37	$42.14	$40.37	$41.57	$40.95	222,542
2021-08-26	$40.96	$41.15	$40.22	$40.26	$39.66	190,641
2021-08-25	$40.30	$41.65	$40.09	$41.06	$40.44	346,219
2021-08-24	$39.45	$40.15	$39.45	$39.95	$39.35	125,326
2021-08-23	$39.20	$39.91	$39.20	$39.45	$38.86	155,326
2021-08-20	$37.93	$39.10	$37.93	$38.78	$38.20	213,430
2021-08-19	$38.00	$38.30	$37.18	$38.09	$37.52	360,728
2021-08-18	$39.10	$39.72	$38.65	$38.66	$38.08	162,083
2021-08-17	$40.11	$40.57	$38.49	$39.32	$38.73	346,412
2021-08-16	$40.79	$40.99	$39.90	$40.78	$40.17	178,457
2021-08-13	$42.12	$42.25	$40.79	$41.32	$40.70	233,273
2021-08-12	$41.52	$43.28	$41.24	$42.11	$41.48	447,945
2021-08-11	$40.49	$41.64	$39.79	$41.47	$40.85	624,281
2021-08-10	$38.85	$40.33	$38.55	$39.99	$39.39	299,235
2021-08-09	$39.25	$39.35	$38.33	$38.67	$38.09	320,177
2021-08-06	$39.51	$40.01	$39.19	$39.53	$38.94	189,686
2021-08-05	$39.13	$39.75	$38.98	$39.00	$38.41	424,464
2021-08-04	$38.61	$39.41	$38.20	$38.68	$38.10	317,607
2021-08-03	$38.06	$39.27	$37.17	$39.19	$38.60	479,308
2021-08-02	$39.03	$40.16	$37.76	$37.78	$37.21	343,638
2021-07-30	$39.00	$39.36	$37.98	$38.42	$37.84	236,341
2021-07-29	$39.67	$39.91	$37.75	$39.00	$38.41	303,660
2021-07-28	$38.01	$38.96	$37.17	$38.49	$37.91	281,781
2021-07-27	$37.74	$38.14	$37.30	$37.59	$37.03	170,678
2021-07-26	$38.24	$38.68	$37.85	$38.11	$37.54	162,423
2021-07-23	$37.92	$38.01	$37.22	$37.88	$37.31	157,169
2021-07-22	$38.64	$38.64	$37.42	$37.55	$36.99	178,796
2021-07-21	$38.73	$39.62	$38.56	$38.73	$38.15	193,169
2021-07-20	$36.74	$38.62	$36.74	$38.17	$37.60	380,271
2021-07-19	$36.11	$36.95	$35.62	$36.62	$36.07	335,271
2021-07-16	$38.83	$38.83	$37.17	$37.26	$36.70	230,680
2021-07-15	$38.07	$38.86	$37.76	$38.26	$37.69	251,374
2021-07-14	$39.75	$40.33	$38.25	$38.48	$37.90	238,807
2021-07-13	$39.98	$40.20	$39.29	$39.35	$38.76	193,635
2021-07-12	$39.25	$40.38	$39.21	$40.25	$39.65	201,849
2021-07-09	$39.77	$40.38	$39.69	$39.79	$39.19	188,260
2021-07-08	$38.53	$39.57	$38.33	$39.01	$38.42	345,942
2021-07-07	$39.70	$40.37	$39.00	$39.57	$38.98	190,874
2021-07-06	$40.87	$41.02	$39.31	$39.71	$39.11	291,260
2021-07-02	$42.28	$42.28	$40.88	$41.03	$40.41	242,318
2021-07-01	$42.09	$42.51	$41.38	$42.25	$41.62	286,138
2021-06-30	$40.75	$41.71	$40.56	$41.53	$40.91	528,699
2021-06-29	$42.19	$42.62	$40.81	$41.08	$40.46	298,100
2021-06-28	$42.85	$42.94	$40.92	$42.07	$41.31	497,255
2021-06-25	$42.38	$44.31	$42.34	$42.45	$41.68	1,272,164
2021-06-24	$40.31	$41.83	$39.87	$41.76	$41.00	362,107
2021-06-23	$39.55	$40.70	$39.55	$39.79	$39.07	338,161
2021-06-22	$38.99	$39.67	$38.02	$39.50	$38.78	234,515
2021-06-21	$38.31	$39.08	$38.31	$38.80	$38.10	301,594
2021-06-18	$37.63	$38.00	$36.71	$37.82	$37.14	794,425
2021-06-17	$39.55	$39.55	$37.88	$38.36	$37.67	594,908
2021-06-16	$39.70	$39.80	$39.05	$39.56	$38.84	215,640
2021-06-15	$39.50	$39.87	$39.16	$39.70	$38.98	362,259
2021-06-14	$40.06	$40.13	$39.40	$39.48	$38.76	267,216
2021-06-11	$39.43	$40.11	$39.34	$39.92	$39.20	207,193
2021-06-10	$40.17	$40.47	$38.82	$38.97	$38.26	233,885
2021-06-09	$40.45	$40.54	$39.59	$39.75	$39.03	206,792
2021-06-08	$40.46	$40.72	$39.63	$40.33	$39.60	212,168
2021-06-07	$40.21	$40.91	$40.07	$40.14	$39.41	247,825
2021-06-04	$40.55	$40.77	$39.49	$40.24	$39.51	198,856
2021-06-03	$40.50	$40.58	$39.70	$40.36	$39.63	282,122
2021-06-02	$41.50	$41.50	$40.09	$40.74	$40.00	307,238
2021-06-01	$41.00	$41.50	$40.93	$41.32	$40.57	336,938
2021-05-28	$40.91	$40.91	$40.00	$40.36	$39.63	225,691
2021-05-27	$40.69	$41.04	$40.32	$40.85	$40.11	411,614
2021-05-26	$39.03	$40.16	$39.03	$40.05	$39.32	266,899
2021-05-25	$39.43	$40.10	$38.81	$39.00	$38.29	286,156
2021-05-24	$39.69	$40.00	$39.20	$39.43	$38.72	295,369
2021-05-21	$39.00	$39.55	$38.49	$39.02	$38.31	240,379
2021-05-20	$38.50	$38.92	$37.85	$38.35	$37.66	229,622
2021-05-19	$38.41	$38.63	$37.57	$38.49	$37.79	325,013
2021-05-18	$40.44	$40.76	$39.23	$39.24	$38.53	359,209
2021-05-17	$39.65	$40.60	$39.60	$40.36	$39.63	278,151
2021-05-14	$39.17	$40.21	$39.17	$40.03	$39.30	224,111
2021-05-13	$38.10	$39.48	$37.93	$38.89	$38.19	475,806
2021-05-12	$40.11	$40.65	$38.06	$38.47	$37.77	432,368
2021-05-11	$39.23	$40.99	$38.84	$40.16	$39.43	437,520
2021-05-10	$39.11	$41.62	$38.85	$40.17	$39.44	654,496
2021-05-07	$41.79	$41.91	$38.43	$38.84	$38.14	1,218,498
2021-05-06	$41.95	$42.42	$41.20	$41.71	$40.95	461,909
2021-05-05	$40.23	$41.64	$40.23	$41.62	$40.87	719,300
2021-05-04	$38.89	$40.56	$38.60	$40.01	$39.29	657,813
2021-05-03	$38.50	$39.29	$38.38	$38.93	$38.22	881,452
2021-04-30	$38.53	$39.00	$37.99	$38.10	$37.41	525,807
2021-04-29	$39.11	$39.11	$38.35	$38.93	$38.22	237,042
2021-04-28	$38.99	$39.28	$38.58	$38.76	$38.06	263,075
2021-04-27	$39.25	$39.38	$38.44	$38.95	$38.24	180,837
2021-04-26	$39.55	$39.97	$39.01	$39.08	$38.37	321,025
2021-04-23	$38.88	$39.69	$38.88	$39.26	$38.55	597,271
2021-04-22	$39.26	$39.40	$38.51	$38.75	$38.05	302,820
2021-04-21	$38.07	$39.11	$37.38	$38.84	$38.14	243,336
2021-04-20	$39.18	$39.19	$37.32	$38.15	$37.46	302,757
2021-04-19	$39.50	$39.68	$38.59	$39.50	$38.78	344,457
2021-04-16	$39.70	$40.25	$39.04	$39.60	$38.88	269,187
2021-04-15	$40.90	$41.06	$38.80	$39.54	$38.82	359,162
2021-04-14	$38.54	$40.15	$38.54	$39.10	$38.39	264,114
2021-04-13	$39.16	$39.36	$37.95	$38.73	$38.03	204,318
2021-04-12	$39.36	$39.51	$38.79	$39.31	$38.60	246,189
2021-04-09	$38.45	$39.48	$38.10	$39.32	$38.61	196,442
2021-04-08	$38.91	$39.00	$37.87	$38.74	$38.04	291,531
2021-04-07	$39.75	$40.01	$38.64	$38.93	$38.22	294,594
2021-04-06	$40.34	$40.92	$39.68	$39.80	$39.08	202,536
2021-04-05	$40.64	$41.00	$39.93	$40.31	$39.58	274,979
2021-04-01	$40.66	$41.15	$38.80	$39.96	$39.24	494,585
2021-03-31	$40.00	$41.14	$39.45	$40.25	$39.52	1,335,297
2021-03-30	$38.43	$41.00	$38.03	$39.25	$38.54	1,204,971
2021-03-29	$38.89	$40.24	$37.70	$37.74	$36.93	435,993
2021-03-26	$37.61	$38.67	$37.16	$38.63	$37.81	338,427
2021-03-25	$34.88	$37.11	$34.38	$36.77	$35.98	330,303
2021-03-24	$36.58	$37.22	$35.27	$35.31	$34.56	295,390
2021-03-23	$36.68	$37.12	$35.53	$35.98	$35.21	330,006
2021-03-22	$38.58	$38.58	$36.80	$37.30	$36.50	260,407
2021-03-19	$38.20	$38.95	$36.85	$38.64	$37.81	1,084,321
2021-03-18	$39.09	$40.24	$38.09	$38.28	$37.46	249,776
2021-03-17	$39.22	$39.85	$38.39	$39.40	$38.56	282,187
2021-03-16	$40.37	$40.45	$38.97	$39.25	$38.41	254,442
2021-03-15	$40.49	$40.72	$39.18	$40.61	$39.74	272,915
2021-03-12	$40.00	$40.75	$39.67	$40.48	$39.62	409,802
2021-03-11	$39.90	$40.54	$39.18	$39.97	$39.12	407,229
2021-03-10	$38.34	$39.82	$38.05	$39.69	$38.84	636,655
2021-03-09	$38.81	$38.88	$37.13	$38.23	$37.41	420,488
2021-03-08	$37.50	$39.03	$37.18	$38.14	$37.33	610,953
2021-03-05	$35.89	$37.12	$35.11	$37.00	$36.21	331,390
2021-03-04	$36.39	$36.80	$34.30	$35.42	$34.66	394,974
2021-03-03	$35.90	$37.40	$35.90	$36.56	$35.78	318,371
2021-03-02	$36.28	$36.75	$35.74	$36.08	$35.31	233,633
2021-03-01	$35.38	$36.78	$34.93	$36.26	$35.49	331,075
2021-02-26	$34.96	$35.13	$33.47	$34.38	$33.65	422,576
2021-02-25	$37.07	$37.07	$34.64	$35.25	$34.50	381,376
2021-02-24	$34.56	$36.45	$33.87	$36.28	$35.51	486,729
2021-02-23	$33.88	$34.76	$33.34	$33.91	$33.19	617,954
2021-02-22	$32.82	$34.65	$32.82	$34.08	$33.35	533,573
2021-02-19	$31.95	$32.82	$31.46	$32.70	$32.00	334,078
2021-02-18	$32.67	$32.67	$31.28	$31.41	$30.74	282,429
2021-02-17	$33.00	$33.56	$32.46	$32.78	$32.08	234,495
2021-02-16	$32.98	$33.48	$32.65	$33.18	$32.47	175,064
2021-02-12	$32.77	$32.91	$32.15	$32.54	$31.85	253,138
2021-02-11	$31.90	$32.89	$31.55	$32.89	$32.19	373,377
2021-02-10	$32.05	$32.47	$31.55	$31.69	$31.01	589,792
2021-02-09	$32.05	$32.44	$31.40	$31.81	$31.13	404,006
2021-02-08	$32.22	$32.22	$31.60	$32.07	$31.39	173,441
2021-02-05	$32.00	$32.35	$31.18	$31.79	$31.11	237,755
2021-02-04	$31.54	$31.68	$31.07	$31.59	$30.92	225,252
2021-02-03	$31.31	$31.55	$30.76	$31.41	$30.74	185,605
2021-02-02	$31.29	$31.71	$30.05	$31.25	$30.58	244,806
2021-02-01	$29.73	$30.95	$29.12	$30.73	$30.07	338,060
2021-01-29	$30.79	$30.84	$29.45	$29.61	$28.98	272,582
2021-01-28	$31.80	$32.50	$30.50	$30.97	$30.31	367,069
2021-01-27	$31.11	$32.70	$30.25	$31.37	$30.70	656,159
2021-01-26	$33.10	$33.14	$31.92	$32.06	$31.38	142,726
2021-01-25	$33.46	$33.48	$31.74	$32.73	$32.03	292,490
2021-01-22	$32.69	$33.65	$32.14	$33.54	$32.82	289,184
2021-01-21	$34.55	$34.97	$33.11	$33.22	$32.51	280,050
2021-01-20	$34.91	$35.12	$34.16	$34.48	$33.74	259,797
2021-01-19	$33.96	$34.73	$33.37	$34.67	$33.93	291,634
2021-01-15	$33.26	$33.68	$32.05	$33.26	$32.55	571,160
2021-01-14	$33.80	$34.57	$33.16	$33.86	$33.14	419,195
2021-01-13	$34.76	$34.90	$33.01	$33.36	$32.65	317,459
2021-01-12	$32.84	$34.44	$32.67	$34.37	$33.64	398,182
2021-01-11	$33.21	$33.80	$31.23	$32.71	$32.01	536,221
2021-01-08	$33.94	$34.00	$33.11	$33.80	$33.08	728,420
2021-01-07	$32.30	$33.61	$32.17	$33.54	$32.82	507,466
2021-01-06	$28.71	$32.23	$28.54	$32.17	$31.48	1,047,923
2021-01-05	$26.40	$28.17	$26.40	$27.86	$27.27	325,613
2021-01-04	$26.93	$27.18	$25.88	$26.62	$26.05	664,905
2020-12-31	$27.12	$27.28	$26.71	$26.71	$26.14	258,005
2020-12-30	$26.82	$27.39	$26.82	$27.09	$26.51	206,130
2020-12-29	$27.43	$27.48	$26.51	$26.80	$26.10	277,284
2020-12-28	$27.25	$27.73	$27.14	$27.27	$26.56	260,786
2020-12-24	$27.52	$27.58	$27.02	$27.10	$26.39	93,443
2020-12-23	$27.10	$27.58	$26.75	$27.33	$26.62	210,015
2020-12-22	$26.98	$27.07	$26.66	$26.84	$26.14	174,394
2020-12-21	$26.04	$27.15	$25.96	$26.87	$26.17	258,423
2020-12-18	$26.74	$27.40	$26.72	$26.86	$26.16	581,368
2020-12-17	$26.93	$27.31	$26.55	$26.80	$26.10	369,324
2020-12-16	$26.72	$27.17	$26.38	$26.86	$26.16	345,698
2020-12-15	$26.44	$26.85	$25.85	$26.70	$26.01	338,892
2020-12-14	$27.47	$27.63	$26.03	$26.06	$25.38	346,860
2020-12-11	$26.97	$27.97	$26.90	$27.02	$26.32	323,668
2020-12-10	$26.63	$27.30	$26.38	$27.23	$26.52	335,783
2020-12-09	$27.59	$28.17	$26.65	$27.03	$26.33	497,412
2020-12-08	$26.16	$27.88	$26.14	$27.20	$26.49	822,711
2020-12-07	$26.76	$26.97	$25.77	$26.33	$25.64	391,131
2020-12-04	$25.83	$27.16	$25.60	$27.06	$26.36	449,400
2020-12-03	$25.19	$25.80	$24.88	$25.50	$24.84	206,703
2020-12-02	$24.92	$25.38	$24.67	$25.08	$24.43	578,326
2020-12-01	$25.13	$25.22	$24.64	$24.92	$24.27	272,668
2020-11-30	$25.25	$25.39	$24.24	$24.62	$23.98	311,116
2020-11-27	$25.33	$25.67	$24.83	$25.49	$24.83	126,341
2020-11-25	$26.37	$26.40	$24.94	$25.27	$24.61	307,867
2020-11-24	$25.94	$26.93	$25.55	$26.68	$25.99	666,633
2020-11-23	$24.24	$25.64	$24.24	$25.44	$24.78	397,706
2020-11-20	$24.65	$24.81	$23.85	$24.06	$23.43	248,880
2020-11-19	$24.75	$24.99	$24.38	$24.86	$24.21	348,843
2020-11-18	$24.00	$25.44	$24.00	$24.89	$24.24	556,852
2020-11-17	$22.87	$23.94	$22.52	$23.93	$23.31	370,015
2020-11-16	$23.50	$23.68	$22.90	$23.40	$22.79	1,234,245
2020-11-13	$22.33	$22.91	$22.20	$22.77	$22.18	247,794
2020-11-12	$22.80	$23.02	$21.53	$22.04	$21.47	425,649
2020-11-11	$23.60	$23.60	$21.92	$23.25	$22.64	784,726
2020-11-10	$20.47	$23.77	$20.30	$23.67	$23.05	1,620,224
2020-11-09	$22.53	$23.04	$20.10	$20.10	$19.58	666,273
2020-11-06	$20.05	$20.24	$19.59	$19.83	$19.31	166,350
2020-11-05	$19.14	$20.54	$19.13	$19.78	$19.27	373,771
2020-11-04	$19.80	$19.88	$18.64	$18.91	$18.42	583,215
2020-11-03	$21.21	$21.28	$19.96	$20.41	$19.88	704,326
2020-11-02	$19.60	$20.97	$19.50	$20.90	$20.36	538,737
2020-10-30	$19.03	$19.49	$18.93	$19.31	$18.81	299,145
2020-10-29	$18.51	$19.30	$18.38	$19.13	$18.63	260,702
2020-10-28	$18.46	$18.82	$18.08	$18.49	$18.01	404,284
2020-10-27	$19.50	$19.50	$18.89	$18.92	$18.43	249,947
2020-10-26	$19.95	$20.15	$19.48	$19.60	$19.09	245,544
2020-10-23	$20.38	$20.42	$20.01	$20.28	$19.75	190,663
2020-10-22	$19.80	$20.22	$19.59	$20.11	$19.59	210,995
2020-10-21	$20.00	$20.23	$19.69	$19.76	$19.25	168,106
2020-10-20	$19.70	$20.30	$19.70	$20.07	$19.55	310,068
2020-10-19	$19.81	$20.25	$19.41	$19.47	$18.96	240,911
2020-10-16	$19.25	$19.84	$19.15	$19.67	$19.16	307,234
2020-10-15	$19.13	$19.43	$18.92	$19.27	$18.77	247,937
2020-10-14	$19.37	$19.58	$19.15	$19.19	$18.69	225,593
2020-10-13	$20.03	$20.14	$19.18	$19.44	$18.93	333,498
2020-10-12	$19.76	$20.38	$19.40	$20.30	$19.77	616,745
2020-10-09	$19.75	$20.00	$19.15	$19.76	$19.25	397,135
2020-10-08	$18.99	$19.63	$18.94	$19.60	$19.09	428,425
2020-10-07	$18.26	$18.90	$18.26	$18.77	$18.28	517,100
2020-10-06	$18.87	$19.03	$18.09	$18.11	$17.64	556,179
2020-10-05	$18.48	$19.32	$18.34	$18.59	$18.11	588,526
2020-10-02	$17.25	$18.52	$17.12	$18.37	$17.89	619,911
2020-10-01	$17.55	$17.96	$17.44	$17.72	$17.26	310,313
2020-09-30	$17.89	$18.34	$17.60	$17.61	$17.15	315,080
2020-09-29	$18.00	$18.08	$17.38	$17.74	$17.28	322,611
2020-09-28	$17.94	$18.40	$17.94	$18.15	$17.55	300,116
2020-09-25	$17.31	$17.70	$17.21	$17.63	$17.05	199,376
2020-09-24	$17.69	$17.88	$17.22	$17.53	$16.95	211,885
2020-09-23	$17.36	$18.23	$17.26	$17.60	$17.02	326,953
2020-09-22	$17.64	$17.85	$16.93	$17.39	$16.81	448,592
2020-09-21	$17.92	$18.14	$17.37	$17.46	$16.88	589,124
2020-09-18	$18.69	$19.09	$18.15	$18.42	$17.81	847,513
2020-09-17	$17.93	$18.84	$17.71	$18.53	$17.92	338,742
2020-09-16	$17.69	$18.48	$17.60	$18.17	$17.57	287,695
2020-09-15	$17.77	$17.95	$17.43	$17.46	$16.88	179,587
2020-09-14	$17.67	$17.81	$17.18	$17.69	$17.10	272,629
2020-09-11	$17.34	$17.86	$17.28	$17.43	$16.85	282,134
2020-09-10	$18.06	$18.06	$17.32	$17.35	$16.78	445,461
2020-09-09	$18.04	$18.05	$17.63	$17.96	$17.37	361,996
2020-09-08	$18.60	$18.60	$17.81	$17.83	$17.24	367,064
2020-09-04	$18.65	$19.00	$18.35	$18.80	$18.18	369,385
2020-09-03	$18.91	$19.20	$18.15	$18.23	$17.63	322,605
2020-09-02	$19.09	$19.15	$18.40	$18.83	$18.21	271,491
2020-09-01	$18.49	$19.16	$18.21	$19.05	$18.42	281,138
2020-08-31	$18.88	$18.96	$18.36	$18.59	$17.97	343,994
2020-08-28	$17.81	$19.19	$17.71	$18.88	$18.25	395,762
2020-08-27	$18.50	$18.96	$18.35	$18.81	$18.19	215,516
2020-08-26	$18.24	$18.51	$17.91	$18.31	$17.70	191,327
2020-08-25	$18.81	$18.96	$18.04	$18.43	$17.82	297,237
2020-08-24	$18.11	$18.72	$17.75	$18.65	$18.03	439,966
2020-08-21	$18.35	$18.35	$17.86	$17.98	$17.38	290,480
2020-08-20	$18.47	$18.65	$18.37	$18.55	$17.94	214,603
2020-08-19	$18.98	$19.13	$18.46	$18.69	$18.07	272,608
2020-08-18	$19.34	$19.34	$18.75	$18.77	$18.15	233,335
2020-08-17	$19.52	$19.70	$18.89	$19.18	$18.54	237,897
2020-08-14	$19.01	$19.74	$18.94	$19.52	$18.87	268,359
2020-08-13	$19.30	$19.58	$18.94	$19.23	$18.59	329,029
2020-08-12	$20.65	$20.65	$18.98	$19.58	$18.93	393,899
2020-08-11	$20.07	$20.66	$19.92	$20.24	$19.57	791,126
2020-08-10	$19.00	$20.12	$19.00	$19.69	$19.04	648,284
2020-08-07	$18.13	$19.04	$17.77	$19.00	$18.37	342,590
2020-08-06	$18.48	$18.70	$17.98	$18.13	$17.53	244,674
2020-08-05	$17.93	$18.37	$17.88	$18.33	$17.72	408,891
2020-08-04	$17.60	$17.94	$17.43	$17.74	$17.15	207,069
2020-08-03	$17.10	$17.78	$16.94	$17.62	$17.04	287,777
2020-07-31	$17.20	$17.62	$16.51	$16.96	$16.40	386,242
2020-07-30	$17.53	$17.69	$17.17	$17.40	$16.82	278,370
2020-07-29	$17.61	$17.97	$17.28	$17.92	$17.33	295,364
2020-07-28	$18.30	$18.48	$17.46	$17.47	$16.89	414,611
2020-07-27	$18.50	$18.56	$17.92	$18.54	$17.93	379,977
2020-07-24	$19.12	$19.12	$18.41	$18.47	$17.86	256,775
2020-07-23	$18.86	$19.45	$18.59	$19.14	$18.51	398,055
2020-07-22	$19.01	$19.27	$18.71	$18.90	$18.27	293,745
2020-07-21	$19.39	$19.63	$19.02	$19.23	$18.59	317,295
2020-07-20	$19.09	$19.15	$18.56	$18.97	$18.34	275,150
2020-07-17	$18.90	$19.43	$18.81	$19.19	$18.55	419,674
2020-07-16	$18.84	$19.22	$18.54	$18.87	$18.25	267,102
2020-07-15	$18.46	$19.09	$18.13	$18.93	$18.30	395,645
2020-07-14	$17.60	$17.99	$17.53	$17.86	$17.27	260,557
2020-07-13	$18.03	$18.11	$17.34	$17.54	$16.96	253,334
2020-07-10	$16.94	$17.67	$16.94	$17.64	$17.06	181,408
2020-07-09	$17.80	$17.91	$16.78	$16.96	$16.40	304,696
2020-07-08	$17.88	$18.24	$17.50	$17.93	$17.34	572,575
2020-07-07	$18.14	$18.35	$17.67	$17.74	$17.15	291,379
2020-07-06	$18.74	$19.09	$18.12	$18.40	$17.79	390,729
2020-07-02	$18.48	$19.09	$18.12	$18.20	$17.60	320,922
2020-07-01	$19.20	$19.56	$17.90	$17.94	$17.35	335,718
2020-06-30	$18.96	$19.36	$18.82	$19.14	$18.51	551,620
2020-06-29	$18.91	$19.35	$18.50	$19.22	$18.58	531,224
2020-06-26	$18.45	$18.46	$17.45	$18.44	$17.71	722,868
2020-06-25	$17.43	$18.57	$17.22	$18.55	$17.82	422,291
2020-06-24	$18.51	$18.77	$17.77	$17.81	$17.10	522,942
2020-06-23	$19.14	$19.14	$18.56	$18.83	$18.08	360,604
2020-06-22	$18.78	$18.92	$18.21	$18.74	$18.00	382,420
2020-06-19	$19.86	$20.12	$18.96	$19.16	$18.40	687,312
2020-06-18	$19.00	$19.99	$18.96	$19.38	$18.61	399,425
2020-06-17	$20.76	$20.94	$19.30	$19.36	$18.59	624,701
2020-06-16	$19.76	$21.56	$19.76	$20.77	$19.95	1,138,906
2020-06-15	$16.65	$18.18	$16.60	$17.96	$17.25	503,905
2020-06-12	$17.60	$18.03	$16.75	$17.39	$16.70	464,906
2020-06-11	$17.84	$18.19	$16.78	$16.81	$16.14	485,975
2020-06-10	$20.63	$20.63	$18.92	$18.93	$18.18	434,769
2020-06-09	$21.06	$21.24	$20.50	$20.53	$19.72	337,187
2020-06-08	$21.80	$22.23	$21.19	$21.60	$20.74	722,750
2020-06-05	$20.90	$21.79	$20.90	$21.44	$20.59	738,067
2020-06-04	$18.88	$20.05	$18.57	$20.00	$19.21	587,903
2020-06-03	$18.80	$19.53	$18.80	$18.99	$18.24	317,590
2020-06-02	$18.13	$18.79	$17.94	$18.45	$17.72	382,033
2020-06-01	$17.73	$18.28	$17.56	$17.82	$17.11	460,327
2020-05-29	$17.04	$17.77	$16.75	$17.60	$16.90	475,621
2020-05-28	$18.53	$18.89	$17.27	$17.35	$16.66	410,200
2020-05-27	$18.04	$18.32	$17.34	$18.23	$17.51	442,429
2020-05-26	$17.14	$17.80	$16.92	$17.46	$16.77	562,317
2020-05-22	$16.57	$16.57	$15.87	$16.40	$15.75	286,324
2020-05-21	$16.21	$16.87	$16.13	$16.50	$15.85	352,835
2020-05-20	$16.24	$16.53	$15.96	$16.07	$15.43	404,106
2020-05-19	$15.59	$16.55	$15.37	$15.76	$15.14	512,890
2020-05-18	$14.97	$15.83	$14.96	$15.66	$15.04	620,041
2020-05-15	$13.64	$14.21	$13.18	$14.15	$13.59	469,795
2020-05-14	$13.31	$13.75	$12.58	$13.73	$13.19	457,812
2020-05-13	$14.31	$14.31	$13.42	$13.70	$13.16	431,526
2020-05-12	$15.33	$15.61	$14.46	$14.47	$13.90	447,185
2020-05-11	$15.72	$16.01	$14.93	$15.26	$14.66	447,930
2020-05-08	$15.56	$15.91	$15.05	$15.91	$15.28	682,581
2020-05-07	$15.00	$15.52	$15.00	$15.14	$14.54	464,966
2020-05-06	$15.40	$15.46	$14.68	$14.71	$14.13	371,386
2020-05-05	$15.88	$16.53	$15.24	$15.35	$14.74	456,256
2020-05-04	$15.16	$15.73	$14.85	$15.50	$14.89	377,575
2020-05-01	$16.14	$16.22	$15.12	$15.46	$14.85	580,527
2020-04-30	$17.66	$17.66	$16.01	$16.44	$15.79	890,881
2020-04-29	$17.80	$18.15	$17.37	$18.02	$17.31	1,266,576
2020-04-28	$17.40	$17.74	$16.51	$17.01	$16.34	630,747
2020-04-27	$15.69	$16.90	$15.54	$16.69	$16.03	713,955
2020-04-24	$15.72	$15.86	$15.09	$15.64	$15.02	925,523
2020-04-23	$15.42	$15.82	$15.23	$15.63	$15.01	980,669
2020-04-22	$15.84	$16.20	$15.06	$15.25	$14.65	726,919
2020-04-21	$14.71	$15.61	$14.30	$15.36	$14.75	860,229
2020-04-20	$16.05	$16.60	$14.76	$14.81	$14.22	1,437,631
2020-04-17	$15.38	$16.43	$15.37	$16.33	$15.68	635,196
2020-04-16	$15.36	$15.97	$14.50	$14.71	$14.13	1,038,755
2020-04-15	$15.90	$16.11	$15.44	$15.51	$14.90	452,282
2020-04-14	$17.00	$17.26	$16.34	$16.48	$15.83	564,041
2020-04-13	$16.67	$16.98	$16.23	$16.56	$15.90	630,586
2020-04-09	$16.75	$17.26	$16.37	$16.75	$16.09	771,266
2020-04-08	$16.06	$16.67	$15.42	$16.57	$15.91	815,436
2020-04-07	$15.99	$17.01	$15.50	$15.78	$15.15	819,786
2020-04-06	$14.69	$15.61	$14.60	$15.41	$14.80	728,777
2020-04-03	$15.44	$15.55	$13.84	$14.10	$13.54	860,146
2020-04-02	$15.29	$16.36	$14.83	$15.49	$14.88	731,510
2020-04-01	$14.80	$15.94	$14.50	$15.41	$14.80	1,095,707
2020-03-31	$13.74	$15.75	$13.59	$15.18	$14.58	1,376,028
2020-03-30	$13.48	$13.77	$12.78	$13.56	$13.02	734,940
2020-03-27	$13.93	$13.93	$13.01	$13.46	$12.80	835,496
2020-03-26	$13.85	$14.40	$13.46	$14.35	$13.65	906,022
2020-03-25	$13.94	$15.84	$13.54	$13.66	$12.99	1,298,674
2020-03-24	$13.35	$14.53	$13.18	$13.84	$13.17	1,238,867
2020-03-23	$12.30	$13.38	$11.29	$12.69	$12.07	1,027,340
2020-03-20	$14.36	$15.06	$11.73	$12.14	$11.55	1,759,859
2020-03-19	$11.42	$14.45	$11.33	$14.25	$13.56	1,410,702
2020-03-18	$9.59	$12.11	$8.90	$11.21	$10.66	1,342,865
2020-03-17	$11.32	$11.85	$9.93	$10.10	$9.61	1,215,246
2020-03-16	$11.54	$11.98	$10.40	$11.19	$10.64	1,251,452
2020-03-13	$12.68	$12.77	$10.80	$12.72	$12.10	1,593,826
2020-03-12	$13.54	$14.09	$10.29	$11.68	$11.11	1,552,597
2020-03-11	$14.75	$15.68	$14.63	$14.94	$14.21	1,602,046
2020-03-10	$16.43	$16.55	$14.83	$15.20	$14.46	2,058,087
2020-03-09	$16.55	$18.50	$15.79	$15.83	$15.06	1,355,031
2020-03-06	$17.20	$18.04	$17.15	$17.50	$16.65	1,678,183
2020-03-05	$19.11	$19.17	$17.99	$18.00	$17.12	1,033,025
2020-03-04	$19.89	$19.95	$19.35	$19.81	$18.84	806,436
2020-03-03	$20.02	$21.20	$19.41	$19.60	$18.64	1,564,124
2020-03-02	$20.35	$20.65	$19.60	$19.95	$18.98	1,505,401
2020-02-28	$20.61	$21.14	$19.99	$20.32	$19.33	1,544,505
2020-02-27	$21.69	$22.53	$21.20	$21.56	$20.51	989,498
2020-02-26	$23.88	$23.95	$21.86	$22.09	$21.01	1,237,572
2020-02-25	$25.03	$25.03	$23.62	$23.70	$22.55	999,331
2020-02-24	$25.12	$25.56	$24.74	$25.04	$23.82	633,001
2020-02-21	$26.62	$26.90	$25.86	$26.01	$24.74	1,070,387
2020-02-20	$27.14	$27.94	$26.51	$26.64	$25.34	884,247
2020-02-19	$28.20	$28.50	$27.16	$27.28	$25.95	713,910
2020-02-18	$28.16	$28.40	$27.57	$28.15	$26.78	540,099
2020-02-14	$28.38	$28.46	$27.92	$28.33	$26.95	373,873
2020-02-13	$28.27	$28.68	$28.00	$28.34	$26.96	587,685
2020-02-12	$28.28	$28.63	$27.83	$28.51	$27.12	779,369
2020-02-11	$27.69	$28.32	$27.49	$27.97	$26.61	490,488
2020-02-10	$27.06	$27.54	$27.00	$27.46	$26.12	537,056
2020-02-07	$26.88	$27.24	$26.67	$27.06	$25.74	420,527
2020-02-06	$28.41	$28.41	$27.00	$27.03	$25.71	617,464
2020-02-05	$27.88	$28.43	$27.71	$28.30	$26.92	1,255,964
2020-02-04	$27.57	$27.83	$27.21	$27.43	$26.09	436,400
2020-02-03	$27.23	$27.75	$26.90	$27.01	$25.69	717,970
2020-01-31	$27.69	$27.69	$26.99	$27.13	$25.81	409,953
2020-01-30	$27.49	$27.74	$26.96	$27.72	$26.37	464,508
2020-01-29	$27.14	$28.08	$27.05	$27.75	$26.40	818,812
2020-01-28	$27.26	$28.06	$27.01	$27.04	$25.72	450,827
2020-01-27	$26.22	$27.13	$26.00	$26.86	$25.55	675,744
2020-01-24	$27.24	$27.24	$26.45	$26.81	$25.50	460,468
2020-01-23	$26.52	$27.21	$26.02	$27.15	$25.83	682,666
2020-01-22	$26.95	$27.05	$26.31	$26.56	$25.27	282,711
2020-01-21	$26.48	$26.85	$26.14	$26.78	$25.48	394,920
2020-01-17	$27.70	$27.82	$26.68	$26.76	$25.46	383,273
2020-01-16	$27.69	$28.14	$27.30	$27.54	$26.20	415,752
2020-01-15	$26.86	$27.39	$26.86	$27.32	$25.99	339,008
2020-01-14	$26.12	$27.33	$25.99	$26.89	$25.58	968,364
2020-01-13	$26.51	$26.61	$25.69	$26.12	$24.85	926,844
2020-01-10	$27.82	$28.05	$27.12	$27.68	$26.33	648,412
2020-01-09	$27.75	$27.85	$27.31	$27.67	$26.32	520,347
2020-01-08	$27.78	$27.97	$27.53	$27.58	$26.24	519,676
2020-01-07	$27.88	$28.10	$27.34	$27.75	$26.40	335,180
2020-01-06	$27.56	$28.30	$27.14	$28.03	$26.66	553,986
2020-01-03	$27.25	$28.05	$27.18	$27.94	$26.58	536,775
2020-01-02	$28.00	$28.00	$27.09	$27.59	$26.25	419,678
2019-12-31	$27.39	$27.78	$27.30	$27.67	$26.32	517,736
2019-12-30	$26.83	$27.70	$26.70	$27.48	$26.14	517,282
2019-12-27	$27.50	$27.65	$26.66	$26.94	$25.51	550,188
2019-12-26	$27.30	$27.88	$27.20	$27.55	$26.08	431,719
2019-12-24	$28.06	$28.06	$27.10	$27.15	$25.71	241,653
2019-12-23	$28.16	$28.16	$27.20	$27.93	$26.44	615,743
2019-12-20	$27.79	$28.54	$27.55	$28.02	$26.53	8,582,816
2019-12-19	$27.65	$28.00	$27.46	$27.83	$26.35	950,553
2019-12-18	$28.10	$28.43	$27.55	$27.74	$26.26	1,112,219
2019-12-17	$28.11	$28.39	$27.86	$28.09	$26.60	831,532
2019-12-16	$27.51	$28.71	$27.41	$28.20	$26.70	2,021,666
2019-12-13	$27.60	$27.73	$25.99	$26.22	$24.82	568,271
2019-12-12	$26.49	$27.61	$26.28	$27.58	$26.11	959,727
2019-12-11	$25.56	$26.55	$25.52	$26.31	$24.91	1,033,296
2019-12-10	$25.39	$25.46	$24.94	$25.39	$24.04	1,055,787
2019-12-09	$25.24	$25.46	$24.84	$25.36	$24.01	1,135,064
2019-12-06	$26.33	$26.55	$25.13	$25.34	$23.99	1,017,001
2019-12-05	$25.56	$26.03	$25.38	$25.92	$24.54	1,313,094
2019-12-04	$25.19	$25.52	$25.01	$25.28	$23.93	1,166,018
2019-12-03	$24.87	$25.21	$24.36	$24.98	$23.65	1,110,468
2019-12-02	$25.80	$26.11	$25.16	$25.28	$23.93	1,090,294
2019-11-29	$25.82	$26.05	$25.40	$25.76	$24.39	573,806
2019-11-27	$26.04	$26.50	$25.79	$25.81	$24.44	439,685
2019-11-26	$26.86	$27.00	$26.04	$26.16	$24.77	398,130
2019-11-25	$26.03	$26.93	$25.76	$26.85	$25.42	413,249
2019-11-22	$26.36	$26.62	$26.05	$26.13	$24.74	584,488
2019-11-21	$26.45	$26.48	$26.08	$26.18	$24.79	718,309
2019-11-20	$26.49	$26.74	$26.01	$26.25	$24.85	622,666
2019-11-19	$26.39	$26.83	$26.02	$26.75	$25.33	457,048
2019-11-18	$26.89	$27.11	$25.82	$26.51	$25.10	673,369
2019-11-15	$27.50	$27.70	$27.05	$27.10	$25.66	318,444
2019-11-14	$27.08	$27.47	$26.96	$27.28	$25.83	427,633
2019-11-13	$27.21	$27.47	$26.88	$27.16	$25.71	442,650
2019-11-12	$27.51	$27.94	$27.26	$27.41	$25.95	564,584
2019-11-11	$27.86	$28.10	$27.36	$27.52	$26.06	535,342
2019-11-08	$27.60	$28.19	$27.37	$27.95	$26.46	506,434
2019-11-07	$27.57	$27.89	$27.36	$27.80	$26.32	603,598
2019-11-06	$27.23	$27.40	$26.58	$26.61	$25.19	847,797
2019-11-05	$26.92	$27.41	$26.76	$27.25	$25.80	1,007,203
2019-11-04	$25.56	$26.83	$25.53	$26.77	$25.35	1,270,427
2019-11-01	$23.59	$25.30	$23.56	$25.23	$23.89	1,385,841
2019-10-31	$24.02	$24.31	$23.42	$23.54	$22.29	1,703,972
2019-10-30	$23.79	$24.34	$23.79	$24.19	$22.90	5,483,116
2019-10-29	$24.85	$24.85	$22.55	$23.75	$22.49	5,514,609
2019-10-28	$25.85	$26.25	$25.01	$25.73	$24.36	3,079,946
2019-10-25	$31.15	$31.15	$23.45	$26.25	$24.85	5,318,361
2019-10-24	$37.37	$37.71	$36.37	$36.90	$34.94	498,016
2019-10-23	$36.76	$37.63	$36.45	$37.43	$35.44	446,988
2019-10-22	$36.21	$37.12	$35.77	$36.76	$34.80	604,944
2019-10-21	$35.79	$36.58	$35.79	$36.31	$34.38	498,068
2019-10-18	$34.69	$35.43	$34.65	$35.30	$33.42	517,259
2019-10-17	$34.93	$35.27	$34.41	$34.91	$33.05	346,437
2019-10-16	$32.72	$35.22	$32.69	$34.74	$32.89	1,043,417
2019-10-15	$32.91	$33.18	$32.47	$32.71	$30.97	392,811
2019-10-14	$32.66	$32.96	$32.16	$32.78	$31.04	328,892
2019-10-11	$32.24	$33.14	$31.82	$32.67	$30.93	478,406
2019-10-10	$31.52	$32.16	$31.24	$31.58	$29.90	234,155
2019-10-09	$30.88	$31.44	$30.67	$31.31	$29.64	408,598
2019-10-08	$30.80	$31.11	$30.39	$30.42	$28.80	334,024
2019-10-07	$31.54	$31.79	$31.14	$31.20	$29.54	349,223
2019-10-04	$31.05	$31.70	$30.87	$31.69	$30.00	258,585
2019-10-03	$30.67	$31.28	$30.40	$31.12	$29.46	249,531
2019-10-02	$30.85	$31.25	$30.22	$30.89	$29.25	389,047
2019-10-01	$32.43	$32.95	$31.01	$31.17	$29.51	354,710
2019-09-30	$31.52	$32.49	$31.41	$32.13	$30.42	413,546
2019-09-27	$31.88	$32.07	$31.10	$31.64	$29.96	326,756
2019-09-26	$32.35	$32.38	$31.66	$31.76	$29.95	411,487
2019-09-25	$31.48	$32.46	$31.48	$32.30	$30.46	430,800
2019-09-24	$32.73	$33.05	$31.53	$31.64	$29.83	416,194
2019-09-23	$32.76	$33.15	$31.95	$32.85	$30.97	307,442
2019-09-20	$33.94	$34.07	$32.84	$33.16	$31.27	1,052,634
2019-09-19	$34.00	$34.00	$32.69	$32.95	$31.07	666,836
2019-09-18	$33.28	$34.07	$32.70	$33.81	$31.88	674,221
2019-09-17	$33.06	$33.95	$32.65	$33.65	$31.73	460,570
2019-09-16	$33.18	$33.82	$32.83	$33.43	$31.52	382,248
2019-09-13	$33.32	$33.67	$32.26	$33.56	$31.64	676,758
2019-09-12	$32.05	$33.03	$31.55	$32.93	$31.05	663,370
2019-09-11	$31.07	$32.26	$30.08	$32.26	$30.42	634,732
2019-09-10	$29.61	$30.87	$29.35	$30.83	$29.07	924,240
2019-09-09	$29.22	$29.56	$29.05	$29.29	$27.62	956,950
2019-09-06	$28.97	$29.26	$28.34	$29.04	$27.38	390,420
2019-09-05	$28.69	$29.23	$28.50	$28.90	$27.25	396,953
2019-09-04	$28.28	$28.73	$28.13	$28.23	$26.62	295,510
2019-09-03	$28.12	$28.12	$27.14	$27.86	$26.27	907,335
2019-08-30	$28.11	$28.65	$27.96	$28.44	$26.82	464,029
2019-08-29	$27.71	$28.30	$27.51	$27.89	$26.30	335,653
2019-08-28	$26.77	$27.77	$26.57	$27.38	$25.82	329,033
2019-08-27	$27.73	$27.83	$26.82	$26.84	$25.31	506,938
2019-08-26	$27.62	$27.62	$27.00	$27.47	$25.90	304,487
2019-08-23	$27.88	$28.25	$27.18	$27.37	$25.81	618,809
2019-08-22	$28.50	$28.87	$28.09	$28.10	$26.50	401,257
2019-08-21	$28.35	$28.71	$27.93	$28.50	$26.87	400,601
2019-08-20	$28.22	$28.56	$27.70	$27.97	$26.37	452,940
2019-08-19	$28.85	$29.44	$28.33	$28.35	$26.73	699,129
2019-08-16	$27.72	$28.65	$27.55	$28.39	$26.77	694,088
2019-08-15	$27.19	$27.48	$26.76	$27.36	$25.80	711,717
2019-08-14	$27.75	$27.75	$26.74	$27.09	$25.54	1,347,638
2019-08-13	$27.60	$28.58	$27.60	$28.15	$26.54	631,392
2019-08-12	$28.18	$28.69	$27.60	$27.86	$26.27	565,500
2019-08-09	$29.77	$29.77	$28.26	$28.46	$26.84	662,577
2019-08-08	$29.82	$29.98	$28.93	$29.88	$28.17	1,170,389
2019-08-07	$30.16	$30.26	$28.83	$29.60	$27.91	788,404
2019-08-06	$30.65	$30.87	$29.79	$30.45	$28.71	752,081
2019-08-05	$30.50	$31.15	$30.19	$30.54	$28.80	613,620
2019-08-02	$33.61	$33.61	$30.54	$31.22	$29.44	1,301,670
2019-08-01	$35.26	$35.70	$33.47	$34.00	$32.06	978,417
2019-07-31	$36.56	$36.89	$35.28	$35.50	$33.47	1,107,197
2019-07-30	$40.37	$40.37	$32.34	$36.49	$34.41	2,592,611
2019-07-29	$44.46	$44.71	$43.84	$44.47	$41.93	382,466
2019-07-26	$43.85	$44.89	$43.66	$44.64	$42.09	301,183
2019-07-25	$44.26	$44.69	$43.45	$43.63	$41.14	365,969
2019-07-24	$42.31	$44.33	$42.31	$44.11	$41.59	383,944
2019-07-23	$41.50	$42.74	$41.32	$42.56	$40.13	497,637
2019-07-22	$41.96	$42.35	$40.98	$41.22	$38.87	274,007
2019-07-19	$41.26	$42.36	$41.01	$41.87	$39.48	371,328
2019-07-18	$42.14	$42.33	$40.83	$41.25	$38.90	703,802
2019-07-17	$42.95	$43.29	$41.98	$42.19	$39.78	266,272
2019-07-16	$43.42	$44.18	$42.94	$43.18	$40.72	348,995
2019-07-15	$43.53	$43.53	$42.81	$43.20	$40.73	310,202
2019-07-12	$43.25	$43.92	$43.08	$43.38	$40.90	306,245
2019-07-11	$42.92	$43.02	$41.96	$43.00	$40.55	586,414
2019-07-10	$47.09	$47.09	$42.49	$42.62	$40.19	1,106,210
2019-07-09	$46.65	$47.08	$46.26	$46.86	$44.19	264,073
2019-07-08	$46.76	$47.34	$46.61	$46.95	$44.27	284,558
2019-07-05	$46.96	$47.28	$46.51	$47.05	$44.36	394,715
2019-07-03	$46.97	$47.46	$46.62	$47.32	$44.62	281,290
2019-07-02	$47.35	$47.35	$45.46	$46.64	$43.98	421,105
2019-07-01	$48.75	$48.75	$47.20	$47.46	$44.75	438,557
2019-06-28	$47.03	$48.80	$46.86	$48.18	$45.43	1,776,095
2019-06-27	$45.44	$47.04	$45.44	$47.00	$44.32	291,533
2019-06-26	$45.41	$45.77	$44.97	$45.44	$42.73	291,981
2019-06-25	$44.67	$45.71	$44.60	$45.28	$42.58	270,412
2019-06-24	$45.19	$45.82	$44.69	$44.76	$42.09	210,556
2019-06-21	$45.05	$45.40	$44.64	$45.27	$42.57	344,635
2019-06-20	$45.35	$45.76	$44.85	$45.37	$42.66	281,834
2019-06-19	$44.98	$45.01	$44.34	$44.83	$42.15	290,617
2019-06-18	$43.68	$44.95	$43.68	$44.63	$41.97	269,044
2019-06-17	$42.94	$43.54	$42.74	$43.31	$40.73	185,774
2019-06-14	$43.09	$43.22	$42.54	$42.84	$40.28	131,633
2019-06-13	$42.51	$43.21	$42.47	$43.16	$40.58	186,321
2019-06-12	$42.38	$42.61	$41.66	$42.22	$39.70	177,124
2019-06-11	$43.07	$43.07	$42.25	$42.66	$40.11	300,477
2019-06-10	$42.64	$42.98	$42.14	$42.59	$40.05	364,795
2019-06-07	$41.87	$42.68	$41.80	$42.34	$39.81	300,337
2019-06-06	$41.90	$42.33	$41.04	$41.86	$39.36	168,292
2019-06-05	$42.86	$42.86	$41.61	$41.98	$39.47	133,721
2019-06-04	$40.96	$42.56	$40.92	$42.52	$39.98	341,919
2019-06-03	$40.31	$40.95	$40.30	$40.44	$38.03	460,532
2019-05-31	$40.49	$40.54	$39.85	$40.19	$37.79	341,265
2019-05-30	$41.64	$42.36	$40.73	$41.14	$38.68	301,449
2019-05-29	$41.78	$42.29	$40.80	$41.50	$39.02	416,097
2019-05-28	$40.41	$40.55	$39.83	$40.11	$37.72	204,190
2019-05-24	$40.30	$40.41	$39.67	$40.25	$37.85	181,343
2019-05-23	$40.92	$40.92	$39.87	$40.03	$37.64	242,625
2019-05-22	$41.41	$41.58	$40.84	$41.36	$38.89	210,395
2019-05-21	$41.26	$41.93	$40.97	$41.46	$38.99	373,238
2019-05-20	$40.88	$41.25	$40.74	$40.94	$38.50	216,771
2019-05-17	$41.69	$42.41	$41.12	$41.27	$38.81	311,935
2019-05-16	$42.37	$42.90	$41.88	$42.29	$39.77	279,846
2019-05-15	$42.13	$42.28	$41.61	$42.21	$39.69	172,084
2019-05-14	$41.44	$42.81	$41.21	$42.64	$40.10	305,123
2019-05-13	$42.19	$42.36	$41.03	$41.48	$39.00	274,830
2019-05-10	$42.90	$43.46	$42.07	$43.43	$40.84	262,781
2019-05-09	$43.90	$44.00	$42.82	$43.00	$40.43	386,832
2019-05-08	$44.99	$45.44	$44.28	$44.30	$41.66	285,574
2019-05-07	$46.03	$46.60	$44.76	$44.96	$42.28	457,264
2019-05-06	$45.92	$47.02	$45.60	$46.84	$44.04	561,703
2019-05-03	$45.99	$47.03	$45.81	$46.98	$44.18	458,178
2019-05-02	$45.18	$45.67	$44.75	$45.44	$42.73	334,555
2019-05-01	$45.26	$46.51	$45.17	$45.48	$42.77	441,486
2019-04-30	$44.82	$45.19	$43.86	$44.89	$42.21	496,711
2019-04-29	$44.86	$45.24	$43.61	$44.54	$41.88	563,745
2019-04-26	$43.24	$46.16	$42.95	$45.02	$42.33	648,304
2019-04-25	$46.17	$46.17	$43.45	$43.48	$40.89	496,968
2019-04-24	$45.39	$46.76	$45.05	$46.53	$43.75	389,881
2019-04-23	$46.21	$46.29	$45.20	$45.35	$42.64	510,430
2019-04-22	$46.03	$46.77	$45.78	$46.21	$43.45	152,495
2019-04-18	$45.87	$46.80	$45.77	$46.40	$43.63	308,139
2019-04-17	$46.40	$46.63	$45.48	$45.74	$43.01	357,350
2019-04-16	$45.73	$46.64	$45.40	$46.26	$43.50	278,052
2019-04-15	$44.37	$45.99	$44.17	$45.49	$42.78	424,367
2019-04-12	$44.35	$45.11	$44.18	$44.48	$41.83	168,951
2019-04-11	$43.53	$44.11	$43.39	$44.05	$41.42	228,286
2019-04-10	$42.97	$43.67	$42.60	$43.48	$40.89	150,813
2019-04-09	$43.89	$44.07	$42.61	$42.81	$40.25	302,316
2019-04-08	$44.60	$44.62	$43.98	$44.19	$41.55	277,874
2019-04-05	$44.60	$45.09	$44.17	$44.88	$42.20	230,973
2019-04-04	$43.86	$45.16	$43.83	$44.50	$41.84	417,075
2019-04-03	$44.12	$44.50	$43.56	$43.77	$41.16	356,756
2019-04-02	$44.81	$45.20	$43.78	$43.79	$41.18	285,320
2019-04-01	$43.42	$45.08	$43.30	$44.92	$42.24	285,757
2019-03-29	$43.62	$43.88	$43.01	$43.15	$40.57	567,156
2019-03-28	$43.34	$43.60	$42.55	$43.33	$40.74	221,614
2019-03-27	$43.40	$43.65	$42.53	$43.45	$40.73	383,350
2019-03-26	$43.98	$44.71	$42.82	$43.44	$40.73	238,249
2019-03-25	$43.00	$43.67	$42.46	$43.65	$40.92	267,010
2019-03-22	$45.45	$45.45	$43.04	$43.11	$40.42	268,896
2019-03-21	$45.16	$46.33	$45.16	$45.88	$43.01	211,780
2019-03-20	$45.77	$46.01	$45.04	$45.34	$42.51	259,690
2019-03-19	$47.18	$47.61	$45.91	$46.09	$43.21	851,858
2019-03-18	$46.09	$46.94	$46.09	$46.84	$43.91	451,083
2019-03-15	$46.32	$46.90	$45.89	$46.06	$43.18	489,796
2019-03-14	$46.66	$46.94	$46.09	$46.18	$43.29	317,537
2019-03-13	$47.63	$47.63	$46.53	$46.66	$43.74	314,985
2019-03-12	$47.47	$47.88	$47.06	$47.30	$44.34	202,579
2019-03-11	$46.82	$47.48	$46.59	$47.46	$44.49	330,188
2019-03-08	$47.19	$47.71	$46.66	$46.87	$43.94	216,828
2019-03-07	$47.44	$47.72	$46.85	$47.43	$44.47	267,149
2019-03-06	$48.20	$48.20	$46.96	$47.11	$44.17	184,562
2019-03-05	$48.30	$48.75	$48.02	$48.17	$45.16	208,883
2019-03-04	$47.99	$49.03	$47.82	$48.20	$45.19	429,172
2019-03-01	$47.11	$48.58	$46.99	$47.89	$44.90	335,988
2019-02-28	$46.25	$46.88	$46.09	$46.56	$43.65	339,062
2019-02-27	$45.73	$46.38	$44.80	$46.31	$43.42	336,593
2019-02-26	$46.85	$47.53	$46.22	$46.25	$43.36	289,419
2019-02-25	$46.97	$47.41	$46.43	$47.09	$44.15	278,374
2019-02-22	$46.87	$47.91	$46.24	$46.69	$43.77	355,287
2019-02-21	$48.24	$49.00	$46.46	$46.81	$43.88	516,143
2019-02-20	$45.22	$48.94	$44.72	$48.43	$45.40	1,051,492
2019-02-19	$45.04	$45.53	$44.29	$45.33	$42.50	428,321
2019-02-15	$45.23	$45.89	$44.94	$45.48	$42.64	268,582
2019-02-14	$44.44	$45.47	$44.30	$44.83	$42.03	290,203
2019-02-13	$44.33	$45.13	$44.32	$44.72	$41.93	281,553
2019-02-12	$42.05	$44.25	$41.73	$44.10	$41.34	496,273
2019-02-11	$42.30	$42.39	$40.46	$41.71	$39.10	505,396
2019-02-08	$41.86	$42.67	$41.40	$42.17	$39.53	369,003
2019-02-07	$43.53	$43.92	$41.76	$42.20	$39.56	266,466
2019-02-06	$44.01	$44.42	$43.63	$43.93	$41.18	293,781
2019-02-05	$43.46	$44.23	$43.44	$43.96	$41.21	338,633
2019-02-04	$42.41	$43.34	$41.80	$43.28	$40.58	315,023
2019-02-01	$43.13	$43.56	$42.33	$42.46	$39.81	272,159
2019-01-31	$42.83	$43.60	$42.36	$43.22	$40.52	284,566
2019-01-30	$43.25	$43.50	$41.83	$43.02	$40.33	172,269
2019-01-29	$44.10	$44.42	$42.82	$43.04	$40.35	169,306
2019-01-28	$43.57	$44.26	$43.10	$43.91	$41.17	184,469
2019-01-25	$43.63	$44.31	$43.63	$43.93	$41.18	135,556
2019-01-24	$42.61	$43.66	$42.56	$43.14	$40.44	231,988
2019-01-23	$43.78	$43.96	$42.42	$42.62	$39.96	186,696
2019-01-22	$44.10	$44.39	$43.03	$43.50	$40.78	194,086
2019-01-18	$43.66	$45.27	$43.51	$44.41	$41.63	290,092
2019-01-17	$42.46	$43.46	$42.46	$43.14	$40.44	251,571
2019-01-16	$42.59	$42.96	$42.39	$42.63	$39.97	270,713
2019-01-15	$43.20	$43.49	$42.49	$42.69	$40.02	246,785
2019-01-14	$43.31	$43.97	$42.68	$43.20	$40.50	247,621
2019-01-11	$43.89	$44.23	$43.41	$43.67	$40.94	274,138
2019-01-10	$42.91	$44.39	$42.83	$44.26	$41.49	277,947
2019-01-09	$43.38	$43.63	$42.66	$43.12	$40.43	200,207
2019-01-08	$42.84	$43.22	$42.02	$43.02	$40.33	334,326
2019-01-07	$41.40	$42.98	$40.83	$42.45	$39.80	588,643
2019-01-04	$40.79	$42.10	$40.10	$41.77	$39.16	349,655
2019-01-03	$40.26	$40.66	$39.58	$40.10	$37.59	258,691
2019-01-02	$39.70	$40.42	$39.07	$40.38	$37.86	330,404
2018-12-31	$40.14	$40.59	$39.50	$40.28	$37.76	344,700
2018-12-28	$40.40	$40.69	$39.69	$39.99	$37.49	305,929
2018-12-27	$39.74	$40.78	$39.23	$40.57	$37.91	348,913
2018-12-26	$38.88	$40.73	$38.55	$40.70	$38.03	470,705
2018-12-24	$39.00	$40.22	$38.74	$38.82	$36.28	348,218
2018-12-21	$39.59	$40.46	$39.03	$39.30	$36.72	1,253,898
2018-12-20	$39.84	$40.72	$39.06	$39.58	$36.99	408,910
2018-12-19	$40.66	$41.38	$39.65	$40.00	$37.38	434,905
2018-12-18	$40.57	$41.75	$40.57	$40.78	$38.11	406,549
2018-12-17	$40.29	$41.17	$39.91	$40.27	$37.63	452,900
2018-12-14	$41.14	$41.87	$40.10	$40.40	$37.75	464,383
2018-12-13	$43.13	$43.56	$41.14	$41.33	$38.62	467,737
2018-12-12	$43.14	$43.70	$42.68	$42.75	$39.95	499,476
2018-12-11	$44.23	$44.47	$42.17	$42.34	$39.57	301,439
2018-12-10	$43.59	$44.43	$42.96	$43.53	$40.68	528,112
2018-12-07	$46.94	$47.25	$45.00	$45.49	$42.51	244,596
2018-12-06	$45.56	$47.04	$44.94	$46.98	$43.90	542,713
2018-12-04	$49.60	$50.07	$46.40	$46.49	$43.44	361,403
2018-12-03	$51.64	$51.72	$49.33	$49.49	$46.25	521,573
2018-11-30	$50.46	$51.26	$50.16	$50.63	$47.31	378,769
2018-11-29	$51.36	$51.77	$50.18	$50.60	$47.28	336,738
2018-11-28	$50.95	$51.60	$49.39	$51.50	$48.13	321,713
2018-11-27	$52.40	$52.65	$50.70	$50.89	$47.56	354,308
2018-11-26	$51.92	$53.21	$51.51	$52.65	$49.20	333,821
2018-11-23	$50.08	$52.55	$50.08	$51.38	$48.01	179,365
2018-11-21	$50.92	$51.72	$50.69	$50.82	$47.49	594,417
2018-11-20	$51.41	$52.03	$50.62	$50.95	$47.61	610,343
2018-11-19	$52.44	$52.64	$51.42	$51.92	$48.52	441,287
2018-11-16	$51.55	$52.99	$51.50	$52.73	$49.27	374,740
2018-11-15	$50.24	$52.31	$50.24	$52.10	$48.69	531,308
2018-11-14	$50.55	$51.60	$50.32	$50.96	$47.62	403,522
2018-11-13	$50.86	$51.13	$49.55	$49.76	$46.50	294,062
2018-11-12	$52.57	$52.88	$50.51	$50.61	$47.29	410,709
2018-11-09	$53.20	$53.60	$52.28	$52.80	$49.34	375,024
2018-11-08	$55.55	$55.78	$52.93	$53.85	$50.32	403,111
2018-11-07	$53.32	$58.93	$53.31	$55.69	$52.04	1,461,905
2018-11-06	$47.88	$49.68	$47.78	$49.64	$46.39	563,986
2018-11-05	$48.29	$49.43	$47.42	$47.99	$44.85	776,296
2018-11-02	$47.24	$48.76	$47.14	$48.37	$45.20	709,162
2018-11-01	$45.88	$47.58	$45.75	$47.19	$44.10	389,937
2018-10-31	$47.85	$47.99	$45.66	$45.72	$42.72	573,739
2018-10-30	$45.97	$47.60	$45.49	$47.50	$44.39	668,792
2018-10-29	$45.73	$47.22	$45.43	$45.98	$42.97	1,355,812
2018-10-26	$40.71	$45.93	$40.67	$45.22	$42.26	1,142,700
2018-10-25	$40.14	$40.73	$39.51	$40.56	$37.90	897,256
2018-10-24	$40.53	$41.43	$39.80	$39.82	$37.21	725,703
2018-10-23	$40.35	$40.94	$40.06	$40.63	$37.97	532,378
2018-10-22	$41.30	$41.90	$40.68	$41.02	$38.33	427,989
2018-10-19	$40.92	$41.37	$40.60	$41.03	$38.34	718,571
2018-10-18	$43.59	$43.72	$40.48	$40.86	$38.18	890,613
2018-10-17	$44.19	$44.42	$43.20	$44.18	$41.28	262,171
2018-10-16	$43.07	$44.26	$42.46	$44.23	$41.33	409,830
2018-10-15	$42.25	$43.31	$42.25	$42.89	$40.08	365,307
2018-10-12	$43.67	$43.87	$41.42	$42.60	$39.81	487,557
2018-10-11	$42.96	$43.55	$42.89	$43.04	$40.22	591,889
2018-10-10	$44.58	$44.90	$43.60	$43.74	$40.87	633,660
2018-10-09	$44.92	$45.16	$44.59	$44.68	$41.75	330,991
2018-10-08	$44.71	$45.05	$44.05	$44.91	$41.97	281,788
2018-10-05	$45.43	$45.43	$44.46	$44.81	$41.87	511,922
2018-10-04	$45.92	$46.44	$45.37	$45.49	$42.51	349,998
2018-10-03	$45.70	$46.15	$44.83	$46.06	$43.04	210,987
2018-10-02	$44.81	$45.82	$44.81	$45.45	$42.47	502,060
2018-10-01	$45.87	$46.52	$44.88	$45.04	$42.09	390,983
2018-09-28	$44.80	$45.74	$44.73	$45.70	$42.71	420,492
2018-09-27	$44.19	$45.52	$44.05	$44.97	$42.02	573,270
2018-09-26	$44.73	$44.96	$44.18	$44.22	$41.20	357,807
2018-09-25	$45.08	$45.08	$44.38	$44.77	$41.72	281,919
2018-09-24	$46.03	$46.36	$44.55	$45.08	$42.00	295,397
2018-09-21	$46.39	$46.75	$46.17	$46.20	$43.05	637,214
2018-09-20	$45.78	$46.78	$45.60	$46.37	$43.21	561,943
2018-09-19	$44.96	$45.99	$44.96	$45.57	$42.46	558,286
2018-09-18	$45.06	$45.28	$44.88	$45.00	$41.93	772,842
2018-09-17	$45.27	$45.42	$44.86	$45.10	$42.02	332,981
2018-09-14	$45.03	$45.81	$44.91	$45.20	$42.12	408,074
2018-09-13	$45.59	$45.93	$44.96	$45.15	$42.07	359,465
2018-09-12	$45.18	$45.50	$44.71	$45.31	$42.22	338,608
2018-09-11	$45.50	$45.50	$44.64	$45.06	$41.99	250,438
2018-09-10	$45.10	$46.17	$44.85	$45.56	$42.45	498,714
2018-09-07	$44.94	$45.11	$44.37	$44.75	$41.70	627,442
2018-09-06	$45.06	$45.42	$44.55	$44.98	$41.91	403,318
2018-09-05	$44.48	$45.42	$44.00	$45.02	$41.95	305,158
2018-09-04	$45.60	$45.60	$44.00	$44.47	$41.44	348,555
2018-08-31	$45.50	$45.84	$44.87	$45.68	$42.56	394,165
2018-08-30	$45.79	$45.99	$45.31	$45.64	$42.53	441,453
2018-08-29	$45.25	$45.83	$45.01	$45.72	$42.60	521,773
2018-08-28	$44.87	$45.15	$44.60	$45.15	$42.07	453,081
2018-08-27	$44.72	$45.21	$44.61	$44.77	$41.72	362,940
2018-08-24	$45.00	$45.00	$44.03	$44.56	$41.52	749,367
2018-08-23	$44.24	$44.84	$43.83	$44.84	$41.78	534,549
2018-08-22	$44.40	$44.88	$44.12	$44.39	$41.36	616,817
2018-08-21	$44.10	$44.58	$43.99	$44.42	$41.39	362,796
2018-08-20	$43.96	$44.20	$43.70	$44.06	$41.05	473,794
2018-08-17	$43.88	$44.25	$43.72	$44.05	$41.04	663,730
2018-08-16	$42.12	$44.29	$42.12	$44.00	$41.00	778,228
2018-08-15	$42.38	$42.89	$40.76	$42.06	$39.19	1,260,914
2018-08-14	$44.06	$44.71	$42.78	$42.97	$40.04	1,292,448
2018-08-13	$45.49	$45.49	$44.10	$44.17	$41.16	893,139
2018-08-10	$45.56	$46.39	$44.48	$45.54	$42.43	862,259
2018-08-09	$45.87	$48.22	$45.51	$46.29	$43.13	1,019,195
2018-08-08	$50.20	$50.92	$45.64	$46.17	$43.02	1,674,503
2018-08-07	$53.49	$53.69	$52.64	$52.98	$49.37	332,732
2018-08-06	$52.99	$53.80	$52.40	$53.22	$49.59	329,305
2018-08-03	$53.49	$54.57	$52.55	$52.64	$49.05	240,956
2018-08-02	$52.79	$54.28	$52.50	$53.75	$50.08	205,363
2018-08-01	$53.65	$53.92	$52.76	$53.12	$49.50	222,028
2018-07-31	$52.48	$54.12	$52.08	$53.95	$50.27	331,108
2018-07-30	$51.23	$53.00	$51.23	$52.36	$48.79	316,331
2018-07-27	$52.13	$52.25	$50.84	$51.05	$47.57	277,245
2018-07-26	$51.99	$53.27	$51.94	$52.01	$48.46	235,399
2018-07-25	$53.35	$53.35	$51.21	$51.99	$48.44	489,408
2018-07-24	$54.60	$54.60	$53.17	$53.42	$49.78	118,557
2018-07-23	$54.40	$54.88	$53.74	$54.28	$50.58	124,737
2018-07-20	$55.22	$55.45	$54.45	$54.60	$50.87	210,810
2018-07-19	$54.77	$55.52	$54.27	$55.32	$51.55	215,324
2018-07-18	$54.53	$55.24	$54.15	$54.92	$51.17	196,780
2018-07-17	$54.05	$54.92	$54.05	$54.50	$50.78	222,190
2018-07-16	$56.08	$56.48	$53.81	$54.23	$50.53	212,761
2018-07-13	$55.93	$56.61	$55.68	$56.02	$52.20	172,768
2018-07-12	$56.51	$56.51	$55.37	$56.03	$52.21	259,429
2018-07-11	$56.30	$56.66	$55.92	$56.14	$52.31	162,174
2018-07-10	$56.68	$57.17	$56.42	$56.77	$52.90	206,346
2018-07-09	$56.52	$56.93	$56.06	$56.75	$52.88	155,948
2018-07-06	$56.01	$56.98	$55.87	$56.13	$52.30	271,997
2018-07-05	$55.91	$56.16	$55.07	$56.13	$52.30	263,894
2018-07-03	$56.19	$56.57	$55.32	$55.48	$51.69	201,985
2018-07-02	$55.01	$56.04	$54.44	$56.03	$52.21	227,779
2018-06-29	$55.01	$56.16	$55.01	$55.66	$51.86	345,776
2018-06-28	$55.77	$55.77	$53.85	$54.70	$50.97	353,724
2018-06-27	$57.79	$57.79	$56.05	$56.14	$52.19	277,747
2018-06-26	$56.85	$57.74	$56.23	$57.66	$53.60	239,918
2018-06-25	$56.98	$57.40	$55.89	$56.58	$52.59	236,420
2018-06-22	$58.23	$58.45	$57.08	$57.14	$53.12	390,070
2018-06-21	$58.58	$58.58	$57.37	$57.73	$53.66	211,701
2018-06-20	$57.50	$58.64	$56.81	$58.51	$54.39	350,105
2018-06-19	$56.86	$57.53	$56.40	$57.28	$53.25	359,472
2018-06-18	$57.53	$57.94	$57.01	$57.27	$53.24	583,530
2018-06-15	$56.88	$57.69	$56.51	$57.54	$53.49	1,507,817
2018-06-14	$58.40	$58.47	$56.56	$57.09	$53.07	514,902
2018-06-13	$58.29	$58.57	$57.65	$58.11	$54.02	252,550
2018-06-12	$58.71	$58.89	$57.71	$58.10	$54.01	275,376
2018-06-11	$59.17	$59.17	$57.99	$58.65	$54.52	227,910
2018-06-08	$58.78	$59.28	$58.04	$59.11	$54.95	261,308
2018-06-07	$58.75	$58.98	$58.49	$58.77	$54.63	175,603
2018-06-06	$58.00	$58.90	$57.72	$58.74	$54.60	270,371
2018-06-05	$57.42	$57.96	$56.97	$57.69	$53.63	163,387
2018-06-04	$57.56	$57.94	$57.10	$57.47	$53.42	165,829
2018-06-01	$57.53	$57.73	$56.75	$57.18	$53.15	170,169
2018-05-31	$57.34	$57.76	$56.37	$56.87	$52.86	250,194
2018-05-30	$56.94	$57.81	$56.72	$57.33	$53.29	322,705
2018-05-29	$56.22	$57.32	$55.81	$56.39	$52.42	317,115
2018-05-25	$56.99	$57.33	$56.03	$56.68	$52.69	256,057
2018-05-24	$57.49	$57.67	$56.31	$57.19	$53.16	207,894
2018-05-23	$57.99	$57.99	$57.03	$57.68	$53.62	196,574
2018-05-22	$59.20	$59.22	$58.24	$58.34	$54.23	213,273
2018-05-21	$59.72	$59.83	$58.46	$59.30	$55.12	249,367
2018-05-18	$59.48	$60.05	$59.19	$59.42	$55.23	315,283
2018-05-17	$58.85	$60.11	$58.85	$59.26	$55.09	299,542
2018-05-16	$58.20	$59.66	$58.20	$58.94	$54.79	259,847
2018-05-15	$56.96	$58.06	$56.65	$58.01	$53.92	345,475
2018-05-14	$57.29	$57.71	$57.15	$57.29	$53.25	326,570
2018-05-11	$57.11	$57.46	$56.58	$57.22	$53.19	223,267
2018-05-10	$56.76	$57.08	$56.23	$56.91	$52.90	186,207
2018-05-09	$57.67	$57.67	$56.53	$56.79	$52.79	266,938
2018-05-08	$56.01	$57.60	$55.79	$57.39	$53.35	404,204
2018-05-07	$54.39	$56.02	$53.90	$55.71	$51.79	400,362
2018-05-04	$53.87	$54.20	$52.89	$54.04	$50.23	416,862
2018-05-03	$54.50	$55.08	$53.31	$54.38	$50.55	384,077
2018-05-02	$54.46	$55.34	$54.18	$54.57	$50.73	387,119
2018-05-01	$52.56	$54.34	$52.18	$54.04	$50.23	937,240
2018-04-30	$55.68	$55.68	$52.36	$52.38	$48.69	710,339
2018-04-27	$53.33	$53.70	$52.52	$53.20	$49.45	309,905
2018-04-26	$54.75	$54.75	$53.10	$53.24	$49.49	266,529
2018-04-25	$54.32	$55.21	$53.67	$54.67	$50.82	199,610
2018-04-24	$55.35	$55.72	$53.70	$54.02	$50.22	301,192
2018-04-23	$54.86	$55.65	$54.72	$55.16	$51.27	191,571
2018-04-20	$55.99	$56.15	$54.70	$54.92	$51.05	255,869
2018-04-19	$56.24	$56.51	$55.54	$56.02	$52.07	140,293
2018-04-18	$56.32	$56.81	$55.82	$56.28	$52.32	144,810
2018-04-17	$56.35	$56.78	$56.02	$56.29	$52.33	168,894
2018-04-16	$55.65	$56.18	$55.02	$55.80	$51.87	148,165
2018-04-13	$56.08	$56.08	$54.78	$55.09	$51.21	208,716
2018-04-12	$55.82	$56.16	$55.33	$55.69	$51.77	195,059
2018-04-11	$55.60	$56.14	$54.90	$55.25	$51.36	217,265
2018-04-10	$55.45	$56.44	$54.87	$56.13	$52.18	210,234
2018-04-09	$55.66	$55.69	$54.48	$54.49	$50.65	237,738
2018-04-06	$56.95	$57.64	$54.31	$55.29	$51.40	231,266
2018-04-05	$57.50	$58.43	$57.21	$57.60	$53.54	287,867
2018-04-04	$53.89	$56.32	$53.54	$56.04	$52.09	414,669
2018-04-03	$54.08	$55.03	$53.76	$54.82	$50.96	280,835
2018-04-02	$55.65	$55.97	$53.21	$53.80	$50.01	362,520
2018-03-29	$53.74	$56.40	$53.44	$55.86	$51.93	604,351
2018-03-28	$52.99	$53.59	$52.37	$53.37	$49.61	433,261
2018-03-27	$54.18	$54.18	$52.14	$52.66	$48.83	351,290
2018-03-26	$54.80	$54.80	$52.77	$54.08	$50.15	537,935
2018-03-23	$57.33	$57.39	$53.64	$53.71	$49.81	436,746
2018-03-22	$58.51	$59.56	$57.06	$57.09	$52.94	384,933
2018-03-21	$58.64	$59.42	$58.03	$58.97	$54.68	285,750
2018-03-20	$59.19	$59.48	$58.47	$58.72	$54.45	239,869
2018-03-19	$60.17	$60.17	$58.44	$58.93	$54.65	354,890
2018-03-16	$60.95	$61.28	$60.42	$60.50	$56.10	508,391
2018-03-15	$61.50	$61.68	$60.71	$60.97	$56.54	209,184
2018-03-14	$61.90	$62.61	$60.99	$61.42	$56.96	435,454
2018-03-13	$62.13	$63.39	$61.42	$61.71	$57.22	253,717
2018-03-12	$61.95	$62.75	$61.75	$61.94	$57.44	280,186
2018-03-09	$60.78	$62.01	$60.22	$61.95	$57.45	252,611
2018-03-08	$60.62	$60.69	$59.60	$60.17	$55.80	171,001
2018-03-07	$58.87	$60.48	$58.87	$60.24	$55.86	240,272
2018-03-06	$59.50	$59.77	$58.82	$59.43	$55.11	288,961
2018-03-05	$58.50	$59.45	$58.25	$59.24	$54.93	246,550
2018-03-02	$57.45	$59.03	$57.09	$58.83	$54.55	217,417
2018-03-01	$58.12	$59.02	$57.37	$58.13	$53.90	297,868
2018-02-28	$59.77	$59.86	$58.03	$58.10	$53.88	317,457
2018-02-27	$60.80	$61.59	$59.64	$59.64	$55.30	358,215
2018-02-26	$60.86	$61.49	$59.93	$60.80	$56.38	311,397
2018-02-23	$60.78	$60.82	$59.36	$60.52	$56.12	334,564
2018-02-22	$59.88	$61.32	$59.34	$60.58	$56.18	487,362
2018-02-21	$59.89	$61.31	$59.31	$59.54	$55.21	315,973
2018-02-20	$60.16	$61.98	$59.74	$60.00	$55.64	439,546
2018-02-16	$59.45	$60.94	$58.21	$60.36	$55.97	794,073
2018-02-15	$56.49	$57.68	$55.61	$57.67	$53.48	933,720
2018-02-14	$58.65	$58.65	$54.57	$56.07	$51.99	1,480,036
2018-02-13	$59.42	$61.32	$59.41	$60.08	$55.71	210,685
2018-02-12	$60.64	$60.89	$58.32	$59.70	$55.36	181,329
2018-02-09	$60.33	$60.85	$58.18	$59.98	$55.62	192,481
2018-02-08	$61.47	$61.64	$59.33	$59.36	$55.04	287,811
2018-02-07	$59.60	$62.07	$59.44	$61.31	$56.85	232,533
2018-02-06	$57.95	$60.40	$57.04	$59.65	$55.31	623,901
2018-02-05	$63.95	$64.56	$59.27	$59.35	$55.04	377,124
2018-02-02	$66.75	$66.75	$64.65	$64.74	$60.03	128,224
2018-02-01	$66.44	$67.80	$65.94	$67.08	$62.20	263,082
2018-01-31	$68.35	$68.58	$66.67	$66.69	$61.84	217,279
2018-01-30	$67.05	$67.63	$66.38	$67.51	$62.60	185,211
2018-01-29	$67.20	$68.56	$67.14	$67.84	$62.91	191,483
2018-01-26	$67.72	$67.85	$65.60	$67.20	$62.31	200,598
2018-01-25	$67.92	$67.92	$66.25	$67.33	$62.44	168,067
2018-01-24	$67.33	$68.43	$66.57	$67.38	$62.48	207,515
2018-01-23	$67.01	$67.13	$66.24	$66.78	$61.93	145,348
2018-01-22	$67.49	$67.59	$66.46	$66.90	$62.04	165,332
2018-01-19	$66.13	$67.90	$66.13	$67.64	$62.72	222,924
2018-01-18	$66.23	$66.58	$65.22	$66.11	$61.30	285,744
2018-01-17	$65.93	$66.09	$64.95	$65.64	$60.87	161,419
2018-01-16	$68.00	$68.00	$65.58	$65.86	$61.07	196,802
2018-01-12	$67.37	$67.90	$66.90	$67.15	$62.27	208,205
2018-01-11	$64.75	$67.12	$64.23	$67.06	$62.19	251,638
2018-01-10	$63.89	$64.37	$63.50	$64.25	$59.58	132,057
2018-01-09	$64.11	$64.99	$64.06	$64.15	$59.49	111,344
2018-01-08	$64.21	$64.49	$63.19	$64.08	$59.42	184,582
2018-01-05	$65.31	$65.31	$63.78	$64.21	$59.54	138,858
2018-01-04	$64.89	$65.55	$63.88	$65.22	$60.48	163,341
2018-01-03	$64.04	$64.86	$64.04	$64.40	$59.72	212,807
2018-01-02	$63.71	$64.68	$63.43	$64.00	$59.35	191,656
2017-12-29	$65.15	$65.34	$63.32	$63.43	$58.82	204,004
2017-12-28	$65.13	$65.60	$64.71	$65.08	$60.35	139,837
2017-12-27	$64.37	$65.10	$63.96	$64.82	$59.99	160,661
2017-12-26	$63.70	$64.51	$63.23	$64.18	$59.40	128,762
2017-12-22	$64.28	$64.28	$62.90	$63.50	$58.77	167,119
2017-12-21	$64.61	$64.98	$63.71	$64.01	$59.24	178,196
2017-12-20	$63.61	$64.49	$63.37	$64.30	$59.51	259,389
2017-12-19	$64.59	$64.78	$63.11	$63.18	$58.47	260,547
2017-12-18	$63.19	$64.79	$62.72	$64.67	$59.85	335,473
2017-12-15	$62.10	$63.76	$61.64	$62.38	$57.73	643,471
2017-12-14	$63.51	$63.51	$61.54	$61.80	$57.19	286,874
2017-12-13	$63.55	$64.50	$62.67	$63.47	$58.74	270,734
2017-12-12	$63.70	$64.13	$63.34	$63.57	$58.83	186,917
2017-12-11	$65.89	$65.95	$63.10	$63.32	$58.60	350,030
2017-12-08	$65.85	$65.85	$65.19	$65.54	$60.65	232,737
2017-12-07	$65.34	$66.74	$65.10	$65.37	$60.50	191,446
2017-12-06	$64.57	$65.96	$64.17	$65.29	$60.42	177,137
2017-12-05	$65.61	$65.61	$64.60	$64.60	$59.78	198,483
2017-12-04	$66.55	$67.40	$65.55	$65.68	$60.78	224,173
2017-12-01	$66.28	$66.28	$62.47	$65.63	$60.74	186,062
2017-11-30	$66.00	$66.57	$65.46	$66.37	$61.42	159,703
2017-11-29	$64.91	$66.01	$64.91	$65.49	$60.61	132,727
2017-11-28	$63.90	$64.93	$63.38	$64.90	$60.06	224,810
2017-11-27	$64.62	$64.92	$63.45	$63.64	$58.90	185,697
2017-11-24	$65.17	$65.42	$64.24	$64.37	$59.57	66,611
2017-11-22	$65.95	$66.48	$65.01	$65.06	$60.21	138,152
2017-11-21	$65.33	$65.59	$64.80	$65.55	$60.66	202,974
2017-11-20	$63.46	$65.66	$63.46	$64.84	$60.01	275,348
2017-11-17	$61.63	$63.73	$61.63	$63.23	$58.52	306,273
2017-11-16	$61.45	$62.31	$61.43	$61.94	$57.32	231,332
2017-11-15	$61.52	$62.10	$61.12	$61.28	$56.71	220,288
2017-11-14	$63.31	$64.29	$61.64	$62.02	$57.40	321,673
2017-11-13	$63.30	$64.53	$62.92	$64.08	$59.30	215,147
2017-11-10	$64.07	$64.10	$63.07	$63.47	$58.74	331,620
2017-11-09	$65.25	$65.26	$63.83	$64.58	$59.77	215,978
2017-11-08	$66.17	$66.72	$64.50	$65.50	$60.62	196,987
2017-11-07	$66.13	$67.20	$65.79	$66.66	$61.69	370,319
2017-11-06	$64.50	$66.19	$64.37	$65.92	$61.01	295,064
2017-11-03	$63.68	$64.19	$63.09	$64.18	$59.40	316,918
2017-11-02	$62.87	$64.19	$62.41	$63.86	$59.10	339,639
2017-11-01	$64.23	$64.47	$62.41	$62.84	$58.16	358,525
2017-10-31	$64.09	$64.57	$62.40	$63.69	$58.94	499,845
2017-10-30	$63.68	$64.92	$63.23	$63.83	$59.07	480,103
2017-10-27	$60.89	$63.97	$60.89	$63.15	$58.44	1,074,526
2017-10-26	$56.92	$58.06	$56.40	$57.87	$53.56	276,280
2017-10-25	$57.90	$57.90	$55.78	$56.55	$52.33	368,000
2017-10-24	$57.69	$58.28	$57.67	$58.02	$53.70	227,278
2017-10-23	$57.92	$58.39	$57.06	$57.53	$53.24	227,785
2017-10-20	$58.17	$58.42	$57.52	$57.83	$53.52	260,861
2017-10-19	$57.64	$57.84	$57.22	$57.67	$53.37	301,402
2017-10-18	$58.51	$58.79	$57.87	$57.97	$53.65	248,706
2017-10-17	$58.83	$58.95	$58.09	$58.38	$54.03	213,218
2017-10-16	$58.86	$59.76	$58.20	$58.55	$54.19	215,783
2017-10-13	$58.66	$58.96	$58.08	$58.43	$54.07	148,156
2017-10-12	$57.97	$58.80	$57.47	$58.39	$54.04	170,560
2017-10-11	$59.19	$59.41	$57.09	$58.23	$53.89	282,597
2017-10-10	$59.08	$59.42	$58.44	$59.24	$54.82	272,834
2017-10-09	$60.00	$60.23	$58.31	$58.62	$54.25	239,990
2017-10-06	$58.66	$59.99	$58.66	$59.96	$55.49	310,632
2017-10-05	$58.54	$59.45	$58.35	$59.05	$54.65	180,694
2017-10-04	$58.92	$58.92	$58.00	$58.48	$54.12	281,021
2017-10-03	$59.50	$59.83	$57.71	$58.92	$54.53	333,604
2017-10-02	$58.17	$59.35	$57.58	$59.32	$54.90	470,986
2017-09-29	$57.90	$58.45	$57.64	$57.95	$53.63	291,853
2017-09-28	$58.66	$59.00	$57.70	$57.96	$53.64	246,990
2017-09-27	$58.76	$59.36	$58.22	$58.90	$54.39	373,302
2017-09-26	$58.31	$58.88	$57.87	$58.45	$53.97	163,440
2017-09-25	$58.00	$58.60	$57.24	$58.24	$53.78	174,148
2017-09-22	$57.45	$58.17	$57.16	$58.05	$53.60	229,721
2017-09-21	$56.85	$57.82	$56.50	$57.53	$53.12	226,126
2017-09-20	$56.57	$57.39	$56.22	$56.90	$52.54	237,549
2017-09-19	$56.96	$57.16	$56.38	$56.51	$52.18	228,009
2017-09-18	$57.08	$57.79	$56.55	$57.07	$52.70	223,553
2017-09-15	$57.15	$57.48	$56.15	$56.96	$52.60	435,676
2017-09-14	$57.25	$57.42	$56.70	$57.03	$52.66	319,530
2017-09-13	$56.51	$57.70	$56.39	$57.28	$52.89	416,962
2017-09-12	$55.50	$56.78	$55.14	$56.56	$52.23	213,584
2017-09-11	$55.65	$55.88	$54.97	$55.19	$50.96	237,281
2017-09-08	$55.57	$55.90	$54.81	$55.72	$51.45	265,884
2017-09-07	$56.10	$56.11	$55.21	$55.51	$51.26	294,394
2017-09-06	$55.69	$56.28	$55.19	$56.01	$51.72	277,885
2017-09-05	$55.05	$55.58	$54.86	$55.32	$51.08	350,663
2017-09-01	$55.46	$55.83	$55.06	$55.07	$50.85	201,669
2017-08-31	$53.51	$55.46	$53.51	$55.23	$51.00	465,050
2017-08-30	$52.29	$53.53	$52.09	$53.12	$49.05	307,969
2017-08-29	$51.60	$52.96	$51.03	$52.52	$48.50	480,639
2017-08-28	$52.11	$52.48	$51.43	$52.02	$48.03	657,283
2017-08-25	$50.47	$52.32	$50.47	$51.79	$47.82	337,001
2017-08-24	$49.90	$50.62	$49.73	$50.33	$46.47	182,760
2017-08-23	$49.15	$50.01	$49.09	$49.64	$45.84	224,915
2017-08-22	$48.84	$49.80	$48.67	$49.49	$45.70	276,289
2017-08-21	$49.35	$49.41	$48.11	$48.69	$44.96	219,233
2017-08-18	$49.45	$50.32	$49.20	$49.40	$45.62	232,547
2017-08-17	$50.68	$51.61	$49.84	$50.00	$46.17	340,601
2017-08-16	$51.56	$52.05	$50.66	$50.90	$47.00	226,883
2017-08-15	$52.77	$52.77	$51.29	$51.41	$47.47	218,694
2017-08-14	$52.79	$53.03	$52.29	$52.75	$48.71	252,486
2017-08-11	$51.02	$52.37	$51.02	$52.36	$48.35	311,542
2017-08-10	$52.95	$53.19	$51.46	$51.47	$47.53	307,447
2017-08-09	$53.20	$53.80	$53.11	$53.51	$49.41	267,764
2017-08-08	$53.11	$54.85	$53.11	$53.54	$49.44	436,470
2017-08-07	$53.13	$53.38	$52.51	$53.21	$49.13	286,514
2017-08-04	$52.74	$53.83	$52.73	$53.14	$49.07	258,064
2017-08-03	$53.37	$54.25	$52.69	$52.74	$48.70	444,214
2017-08-02	$54.62	$55.36	$52.79	$53.23	$49.15	684,487
2017-08-01	$48.60	$54.98	$47.81	$54.47	$50.30	259,025
2017-07-31	$47.66	$49.47	$47.29	$49.02	$45.26	684,324
2017-07-28	$48.69	$48.71	$47.05	$47.37	$43.74	532,908
2017-07-27	$49.02	$49.58	$48.77	$48.99	$45.24	518,246
2017-07-26	$49.70	$49.70	$48.46	$48.68	$44.95	331,218
2017-07-25	$49.54	$50.27	$49.46	$49.71	$45.90	642,354
2017-07-24	$48.98	$49.21	$48.59	$49.00	$45.25	386,459
2017-07-21	$48.66	$49.14	$48.11	$49.00	$45.25	443,053
2017-07-20	$49.65	$49.65	$48.53	$48.56	$44.84	284,732
2017-07-19	$49.04	$49.75	$49.00	$49.60	$45.80	263,131
2017-07-18	$49.82	$49.99	$48.80	$49.04	$45.28	274,183
2017-07-17	$50.28	$50.35	$49.54	$50.00	$46.17	482,394
2017-07-14	$50.49	$50.95	$50.35	$50.36	$46.50	248,849
2017-07-13	$49.92	$50.50	$49.70	$50.50	$46.63	429,070
2017-07-12	$49.86	$50.56	$49.58	$49.88	$46.06	368,673
2017-07-11	$49.82	$49.96	$49.12	$49.38	$45.60	449,810
2017-07-10	$50.09	$50.09	$49.40	$49.75	$45.94	588,270
2017-07-07	$49.53	$50.39	$48.94	$50.27	$46.42	247,007
2017-07-06	$49.38	$49.78	$49.10	$49.40	$45.62	519,916
2017-07-05	$49.59	$49.94	$49.08	$49.75	$45.94	332,404
2017-07-03	$48.55	$49.84	$47.83	$49.54	$45.74	229,937
2017-06-30	$47.19	$48.91	$47.13	$48.24	$44.54	392,718
2017-06-29	$48.46	$48.86	$46.91	$47.03	$43.43	299,706
2017-06-28	$47.85	$48.39	$47.14	$48.35	$44.65	557,865
2017-06-27	$48.59	$48.68	$47.23	$48.05	$44.25	824,383
2017-06-26	$48.41	$49.49	$48.22	$49.08	$45.20	266,383
2017-06-23	$47.23	$48.43	$46.88	$48.25	$44.43	280,992
2017-06-22	$47.46	$48.12	$46.90	$47.17	$43.44	296,416
2017-06-21	$48.00	$48.23	$47.28	$47.41	$43.66	277,067
2017-06-20	$49.60	$49.63	$47.73	$47.86	$44.07	390,719
2017-06-19	$49.43	$50.02	$49.34	$49.96	$46.01	303,377
2017-06-16	$49.50	$49.94	$49.13	$49.42	$45.51	465,768
2017-06-15	$49.26	$50.01	$49.18	$49.99	$46.04	374,351
2017-06-14	$50.32	$50.40	$49.07	$49.98	$46.03	382,032
2017-06-13	$49.95	$50.42	$49.34	$50.00	$46.05	434,071
2017-06-12	$50.99	$51.52	$49.62	$49.70	$45.77	494,710
2017-06-09	$47.90	$50.76	$47.90	$50.59	$46.59	837,275
2017-06-08	$46.54	$48.19	$46.04	$47.61	$43.84	292,555
2017-06-07	$46.83	$47.51	$46.39	$46.52	$42.84	344,891
2017-06-06	$46.92	$47.22	$46.01	$46.84	$43.14	392,104
2017-06-05	$48.01	$48.20	$47.28	$47.37	$43.62	312,082
2017-06-02	$47.47	$48.48	$47.42	$47.96	$44.17	446,853
2017-06-01	$47.02	$47.59	$46.58	$47.38	$43.63	416,415
2017-05-31	$46.67	$47.16	$45.94	$46.86	$43.15	430,271
2017-05-30	$47.14	$47.75	$46.57	$46.57	$42.89	353,693
2017-05-26	$46.92	$47.55	$46.59	$47.38	$43.63	474,746
2017-05-25	$46.61	$47.30	$46.35	$47.03	$43.31	577,375
2017-05-24	$46.69	$47.09	$45.78	$46.37	$42.70	320,609
2017-05-23	$46.42	$47.05	$45.84	$46.80	$43.10	258,846
2017-05-22	$47.14	$47.33	$46.07	$46.27	$42.61	326,283
2017-05-19	$47.00	$47.72	$46.48	$46.88	$43.17	362,750
2017-05-18	$45.25	$47.16	$45.14	$46.25	$42.59	548,589
2017-05-17	$46.87	$46.91	$45.25	$45.71	$42.09	695,150
2017-05-16	$48.51	$48.51	$47.10	$47.79	$44.01	441,360
2017-05-15	$48.73	$49.34	$48.06	$48.38	$44.55	368,543
2017-05-12	$48.93	$48.93	$47.20	$48.38	$44.55	604,153
2017-05-11	$48.99	$49.41	$47.88	$49.33	$45.43	408,312
2017-05-10	$49.81	$49.94	$48.67	$49.15	$45.26	559,350
2017-05-09	$50.88	$51.21	$49.64	$49.81	$45.87	583,015
2017-05-08	$52.66	$52.83	$50.67	$50.94	$46.91	428,543
2017-05-05	$53.21	$53.21	$51.89	$52.67	$48.50	302,398
2017-05-04	$53.21	$53.68	$52.53	$53.09	$48.89	387,800
2017-05-03	$53.51	$53.77	$52.38	$53.09	$48.89	652,561
2017-05-02	$52.35	$55.11	$51.37	$54.13	$49.85	1,191,828
2017-05-01	$52.95	$53.42	$51.70	$53.27	$49.06	660,434
2017-04-28	$53.85	$53.86	$52.37	$52.71	$48.54	335,173
2017-04-27	$53.84	$54.22	$53.20	$53.65	$49.41	166,553
2017-04-26	$53.86	$54.63	$53.74	$53.80	$49.54	262,385
2017-04-25	$53.44	$53.97	$52.94	$53.84	$49.58	250,087
2017-04-24	$52.84	$53.19	$52.36	$52.86	$48.68	321,982
2017-04-21	$52.09	$52.16	$51.34	$51.68	$47.59	226,967
2017-04-20	$52.16	$52.62	$51.51	$52.33	$48.19	293,051
2017-04-19	$52.72	$53.23	$51.69	$51.75	$47.66	499,022
2017-04-18	$51.97	$52.53	$51.26	$52.41	$48.26	475,851
2017-04-17	$51.86	$52.52	$51.20	$52.45	$48.30	303,891
2017-04-13	$52.90	$53.33	$51.54	$51.65	$47.56	499,055
2017-04-12	$53.44	$53.46	$52.41	$52.94	$48.75	656,077
2017-04-11	$53.16	$53.85	$52.83	$53.69	$49.44	514,929
2017-04-10	$53.82	$54.84	$52.81	$53.64	$49.40	725,014
2017-04-07	$51.27	$54.30	$51.27	$53.82	$49.56	1,415,736
2017-04-06	$50.75	$51.17	$49.17	$49.52	$45.60	696,638
2017-04-05	$50.36	$51.63	$50.23	$50.76	$46.75	797,085
2017-04-04	$50.08	$50.48	$49.35	$49.85	$45.91	496,743
2017-04-03	$51.77	$52.00	$49.33	$50.23	$46.26	532,355
2017-03-31	$50.26	$51.01	$49.33	$50.19	$46.22	776,939
2017-03-30	$49.22	$52.00	$49.19	$50.26	$46.28	1,378,233
2017-03-29	$46.64	$49.08	$46.20	$48.73	$44.88	673,851
2017-03-28	$46.33	$47.16	$45.19	$46.88	$43.06	357,999
2017-03-27	$45.74	$46.65	$45.37	$46.52	$42.73	388,730
2017-03-24	$46.94	$47.20	$46.32	$46.59	$42.79	326,907
2017-03-23	$46.30	$47.01	$45.98	$46.84	$43.02	332,285
2017-03-22	$46.27	$47.00	$45.78	$46.36	$42.58	396,635
2017-03-21	$48.12	$48.35	$45.22	$46.51	$42.72	769,258
2017-03-20	$48.62	$48.97	$47.51	$47.94	$44.03	629,557
2017-03-17	$50.75	$50.75	$48.28	$48.98	$44.99	1,036,478
2017-03-16	$53.08	$53.08	$50.76	$50.86	$46.71	406,119
2017-03-15	$51.30	$52.71	$51.12	$52.39	$48.12	365,732
2017-03-14	$50.62	$51.04	$49.60	$50.82	$46.68	163,303
2017-03-13	$51.73	$52.24	$51.06	$51.19	$47.02	178,676
2017-03-10	$51.54	$52.02	$51.12	$51.79	$47.57	251,961
2017-03-09	$51.34	$51.61	$50.60	$50.92	$46.77	250,258
2017-03-08	$52.24	$52.54	$51.16	$51.21	$47.03	213,800
2017-03-07	$52.41	$52.62	$51.81	$52.14	$47.89	209,957
2017-03-06	$52.65	$52.74	$51.80	$52.46	$48.18	194,211
2017-03-03	$52.95	$53.71	$52.65	$53.12	$48.79	381,079
2017-03-02	$54.35	$54.35	$52.66	$52.77	$48.47	355,600
2017-03-01	$54.26	$55.70	$54.01	$54.22	$49.80	615,334
2017-02-28	$54.60	$54.84	$52.31	$53.01	$48.69	473,095
2017-02-27	$53.62	$55.25	$53.57	$54.68	$50.22	501,124
2017-02-24	$52.61	$54.03	$52.50	$53.91	$49.51	522,041
2017-02-23	$54.65	$54.65	$50.78	$53.13	$48.80	730,640
2017-02-22	$54.85	$55.11	$53.98	$54.31	$49.88	581,678
2017-02-21	$53.13	$55.26	$52.82	$55.01	$50.52	727,821
2017-02-17	$52.00	$53.62	$49.01	$53.41	$49.05	1,863,855
2017-02-16	$55.00	$55.15	$53.99	$54.97	$50.49	266,651
2017-02-15	$54.28	$55.50	$54.28	$55.04	$50.55	324,006
2017-02-14	$53.96	$54.77	$53.67	$54.51	$50.07	308,982
2017-02-13	$55.35	$55.76	$53.93	$53.97	$49.57	250,322
2017-02-10	$54.12	$55.19	$53.98	$54.64	$50.18	201,121
2017-02-09	$53.45	$54.95	$53.26	$53.87	$49.48	304,716
2017-02-08	$53.89	$53.94	$52.88	$53.23	$48.89	259,632
2017-02-07	$53.73	$54.37	$53.09	$54.02	$49.62	424,699
2017-02-06	$54.87	$55.27	$53.91	$53.93	$49.53	272,607
2017-02-03	$55.23	$56.06	$55.11	$55.54	$51.01	299,512
2017-02-02	$55.58	$55.83	$54.38	$54.87	$50.40	167,276
2017-02-01	$56.43	$57.29	$55.76	$55.99	$51.42	173,190
2017-01-31	$57.15	$57.39	$55.36	$56.13	$51.55	346,590
2017-01-30	$57.57	$57.57	$56.27	$57.42	$52.74	230,897
2017-01-27	$58.87	$59.43	$57.26	$58.19	$53.45	204,308
2017-01-26	$59.89	$59.98	$58.59	$58.83	$54.03	236,327
2017-01-25	$58.76	$59.99	$58.67	$59.58	$54.72	278,235
2017-01-24	$55.17	$57.98	$55.17	$57.88	$53.16	288,575
2017-01-23	$55.93	$56.08	$54.04	$54.76	$50.29	201,712
2017-01-20	$55.47	$56.29	$55.32	$55.88	$51.32	296,368
2017-01-19	$55.75	$55.88	$55.13	$55.39	$50.87	248,881
2017-01-18	$54.47	$55.64	$54.24	$55.34	$50.83	314,926
2017-01-17	$54.57	$54.68	$53.72	$54.29	$49.86	354,646
2017-01-13	$54.43	$55.46	$54.34	$55.07	$50.58	193,127
2017-01-12	$54.49	$54.73	$53.12	$54.11	$49.70	245,070
2017-01-11	$54.63	$55.57	$54.10	$54.77	$50.30	206,247
2017-01-10	$53.50	$54.68	$53.37	$54.55	$50.10	423,178
2017-01-09	$54.44	$54.60	$52.51	$52.99	$48.67	466,590
2017-01-06	$55.92	$55.92	$54.65	$54.66	$50.20	308,153
2017-01-05	$56.51	$56.82	$55.47	$55.80	$51.25	238,691
2017-01-04	$55.15	$56.86	$55.13	$56.76	$52.13	275,753
2017-01-03	$55.75	$56.43	$54.84	$55.17	$50.67	266,683
2016-12-30	$55.69	$55.95	$54.40	$55.00	$50.52	217,733
2016-12-29	$56.03	$56.34	$55.21	$55.39	$50.87	230,187
2016-12-28	$56.87	$57.10	$55.89	$55.95	$51.39	197,890
2016-12-27	$56.59	$56.87	$56.20	$56.73	$51.98	149,493
2016-12-23	$56.95	$57.38	$55.72	$56.32	$51.61	202,203
2016-12-22	$56.91	$57.50	$56.60	$56.84	$52.08	257,929
2016-12-21	$58.22	$58.42	$56.75	$56.80	$52.05	292,375
2016-12-20	$57.50	$58.76	$57.26	$58.27	$53.39	367,219
2016-12-19	$57.09	$58.08	$56.13	$57.25	$52.46	340,430
2016-12-16	$57.40	$58.20	$56.94	$57.19	$52.40	1,040,928
2016-12-15	$57.44	$58.28	$56.68	$57.86	$53.02	258,385
2016-12-14	$57.48	$58.69	$57.42	$57.65	$52.83	324,712
2016-12-13	$59.35	$59.52	$57.32	$57.65	$52.83	528,472
2016-12-12	$60.31	$61.08	$58.76	$59.00	$54.06	523,087
2016-12-09	$60.74	$61.43	$59.82	$60.40	$55.35	520,999
2016-12-08	$60.74	$61.18	$59.87	$60.32	$55.27	493,778
2016-12-07	$59.32	$60.66	$59.22	$60.43	$55.37	367,122
2016-12-06	$59.80	$60.08	$58.78	$59.41	$54.44	402,712
2016-12-05	$60.06	$60.25	$59.60	$59.73	$54.73	351,324
2016-12-02	$59.50	$59.78	$58.94	$59.15	$54.20	193,475
2016-12-01	$59.52	$60.24	$58.80	$59.58	$54.59	438,250
2016-11-30	$61.14	$61.77	$58.97	$58.99	$54.05	460,574
2016-11-29	$61.15	$61.16	$59.48	$60.51	$55.45	431,708
2016-11-28	$61.22	$61.34	$60.35	$61.05	$55.94	605,528
2016-11-25	$61.61	$62.18	$60.60	$61.12	$56.01	202,235
2016-11-23	$59.48	$61.45	$59.48	$61.30	$56.17	451,644
2016-11-22	$58.52	$59.59	$58.09	$59.48	$54.50	394,471
2016-11-21	$57.64	$57.97	$56.51	$57.90	$53.06	392,612
2016-11-18	$58.65	$58.82	$57.33	$57.64	$52.82	471,718
2016-11-17	$58.55	$59.62	$57.77	$58.38	$53.50	378,690
2016-11-16	$57.20	$58.28	$56.70	$58.24	$53.37	590,659
2016-11-15	$60.00	$60.32	$57.82	$57.88	$53.04	959,112
2016-11-14	$58.60	$60.43	$57.43	$60.09	$55.06	757,205
2016-11-11	$55.07	$57.69	$55.07	$57.53	$52.72	811,162
2016-11-10	$56.88	$57.12	$53.21	$55.01	$50.41	865,953
2016-11-09	$51.74	$57.14	$50.50	$53.20	$48.75	1,964,478
2016-11-08	$47.43	$48.46	$47.25	$47.97	$43.96	140,685
2016-11-07	$47.62	$48.48	$47.44	$47.68	$43.69	234,361
2016-11-04	$46.63	$47.29	$46.02	$46.47	$42.58	431,266
2016-11-03	$46.58	$47.13	$45.86	$46.53	$42.64	260,865
2016-11-02	$47.11	$47.42	$46.43	$46.48	$42.59	333,027
2016-11-01	$49.67	$49.90	$47.12	$47.22	$43.27	398,662
2016-10-31	$47.44	$49.39	$47.38	$49.16	$45.05	513,533
2016-10-28	$43.00	$47.45	$43.00	$47.26	$43.31	892,911
2016-10-27	$44.54	$44.58	$42.59	$42.71	$39.14	394,388
2016-10-26	$43.64	$44.52	$43.14	$44.36	$40.65	301,357
2016-10-25	$44.53	$44.53	$43.74	$43.83	$40.16	209,543
2016-10-24	$44.20	$44.75	$43.46	$44.49	$40.77	253,328
2016-10-21	$42.92	$43.63	$42.72	$43.53	$39.89	284,059
2016-10-20	$43.52	$43.78	$43.30	$43.41	$39.78	309,746
2016-10-19	$44.42	$44.43	$43.47	$43.98	$40.30	363,861
2016-10-18	$45.72	$45.72	$43.91	$44.57	$40.84	221,060
2016-10-17	$44.66	$45.00	$44.17	$44.75	$41.01	308,947
2016-10-14	$45.76	$46.08	$44.61	$44.71	$40.97	234,409
2016-10-13	$45.75	$45.81	$45.08	$45.63	$41.81	165,549
2016-10-12	$46.40	$46.40	$45.69	$46.39	$42.51	127,762
2016-10-11	$48.09	$48.09	$46.12	$46.28	$42.41	193,761
2016-10-10	$48.76	$49.61	$48.34	$48.45	$44.40	174,487
2016-10-07	$49.24	$49.35	$48.41	$48.47	$44.41	261,131
2016-10-06	$49.06	$49.40	$48.35	$49.09	$44.98	141,118
2016-10-05	$48.56	$49.44	$48.16	$49.15	$45.04	172,328
2016-10-04	$48.39	$48.88	$47.83	$48.17	$44.14	216,890
2016-10-03	$49.24	$49.24	$48.02	$48.38	$44.33	177,634
2016-09-30	$48.62	$50.41	$48.39	$49.74	$45.58	288,778
2016-09-29	$49.46	$49.64	$48.03	$48.35	$44.30	257,020
2016-09-28	$48.70	$49.68	$48.38	$49.47	$45.33	172,921
2016-09-27	$48.47	$48.79	$48.12	$48.61	$44.43	119,590
2016-09-26	$47.66	$48.95	$47.50	$48.32	$44.16	138,442
2016-09-23	$48.85	$49.26	$47.87	$47.88	$43.76	174,636
2016-09-22	$48.68	$49.23	$48.31	$49.11	$44.88	222,102
2016-09-21	$47.10	$48.08	$47.00	$48.08	$43.94	145,567
2016-09-20	$47.59	$47.59	$46.86	$46.87	$42.84	411,647
2016-09-19	$46.32	$47.49	$46.14	$47.27	$43.20	118,295
2016-09-16	$46.45	$46.45	$45.60	$46.24	$42.26	312,665
2016-09-15	$44.87	$46.10	$44.71	$46.07	$42.10	209,917
2016-09-14	$45.07	$45.27	$44.56	$44.87	$41.01	208,037
2016-09-13	$46.11	$46.34	$45.07	$45.09	$41.21	131,853
2016-09-12	$46.50	$47.22	$46.19	$46.54	$42.53	165,022
2016-09-09	$48.85	$48.85	$46.81	$46.94	$42.90	280,030
2016-09-08	$49.27	$49.59	$49.00	$49.44	$45.18	245,994
2016-09-07	$48.86	$49.39	$48.61	$49.36	$45.11	290,791
2016-09-06	$49.22	$49.22	$48.34	$48.86	$44.65	127,155
2016-09-02	$48.60	$49.01	$48.27	$49.00	$44.78	113,135
2016-09-01	$48.21	$48.38	$47.25	$48.36	$44.20	193,605
2016-08-31	$48.59	$48.59	$47.61	$48.00	$43.87	144,131
2016-08-30	$48.66	$48.93	$48.37	$48.49	$44.32	113,233
2016-08-29	$48.14	$48.64	$47.94	$48.48	$44.31	113,361
2016-08-26	$48.47	$48.97	$47.92	$48.17	$44.02	99,424
2016-08-25	$48.66	$48.76	$48.17	$48.33	$44.17	99,622
2016-08-24	$48.78	$48.91	$48.33	$48.65	$44.46	132,805
2016-08-23	$48.51	$49.03	$48.34	$48.77	$44.57	123,255
2016-08-22	$48.11	$48.51	$47.89	$48.42	$44.25	72,362
2016-08-19	$48.98	$48.98	$47.76	$48.33	$44.17	233,686
2016-08-18	$48.38	$49.11	$48.00	$49.08	$44.86	151,542
2016-08-17	$48.65	$48.65	$47.85	$48.21	$44.06	220,646
2016-08-16	$49.99	$49.99	$48.36	$48.65	$44.46	286,875
2016-08-15	$49.39	$50.02	$49.10	$49.99	$45.69	342,466
2016-08-12	$49.62	$49.75	$48.70	$49.33	$45.08	397,396
2016-08-11	$50.56	$50.81	$49.75	$49.82	$45.53	241,446
2016-08-10	$51.17	$51.25	$50.07	$50.50	$46.15	275,719
2016-08-09	$50.62	$51.35	$50.49	$51.10	$46.70	186,853
2016-08-08	$50.76	$51.11	$50.58	$50.67	$46.31	123,381
2016-08-05	$49.57	$51.01	$47.26	$50.83	$46.46	251,673
2016-08-04	$49.98	$49.98	$49.03	$49.26	$45.02	223,838
2016-08-03	$49.80	$50.24	$49.25	$50.07	$45.76	254,652
2016-08-02	$50.14	$50.31	$49.30	$49.96	$45.66	333,224
2016-08-01	$50.30	$50.35	$49.51	$50.14	$45.82	361,176
2016-07-29	$49.12	$50.82	$47.23	$49.78	$45.50	671,763
2016-07-28	$50.28	$51.24	$50.28	$50.74	$46.37	328,222
2016-07-27	$50.11	$51.31	$50.10	$51.00	$46.61	388,351
2016-07-26	$48.69	$50.21	$48.69	$50.06	$45.75	421,677
2016-07-25	$48.08	$49.36	$48.08	$49.06	$44.84	245,535
2016-07-22	$48.45	$48.48	$47.74	$48.12	$43.98	296,762
2016-07-21	$49.20	$49.35	$48.11	$48.60	$44.42	228,592
2016-07-20	$49.23	$49.39	$48.63	$49.19	$44.96	161,475
2016-07-19	$50.13	$50.13	$48.77	$49.19	$44.96	293,707
2016-07-18	$49.94	$50.53	$49.82	$50.24	$45.92	192,132
2016-07-15	$50.31	$50.39	$49.80	$49.94	$45.64	269,816
2016-07-14	$49.74	$50.24	$49.56	$49.97	$45.67	395,676
2016-07-13	$49.80	$49.88	$48.86	$49.22	$44.98	311,373
2016-07-12	$49.09	$49.79	$48.83	$49.53	$45.27	266,499
2016-07-11	$47.86	$48.75	$47.86	$48.74	$44.54	246,747
2016-07-08	$47.00	$47.58	$46.80	$47.51	$43.42	318,308
2016-07-07	$45.34	$46.56	$45.34	$46.42	$42.42	260,820
2016-07-06	$44.66	$45.58	$44.38	$45.35	$41.45	186,405
2016-07-05	$44.91	$45.06	$44.35	$44.89	$41.03	147,512
2016-07-01	$45.46	$46.30	$44.75	$45.09	$41.21	202,611
2016-06-30	$43.95	$45.57	$43.91	$45.55	$41.63	290,965
2016-06-29	$42.27	$43.81	$42.16	$43.79	$40.02	273,462
2016-06-28	$41.36	$41.98	$41.27	$41.44	$37.87	203,439
2016-06-27	$42.22	$42.22	$41.30	$41.36	$37.68	269,043
2016-06-24	$43.62	$44.30	$42.72	$42.91	$39.09	1,161,535
2016-06-23	$44.77	$45.64	$44.50	$45.53	$41.48	165,745
2016-06-22	$43.98	$44.41	$43.67	$44.17	$40.24	155,215
2016-06-21	$43.85	$43.92	$43.42	$43.85	$39.95	228,465
2016-06-20	$43.42	$44.19	$43.02	$44.00	$40.09	208,370
2016-06-17	$43.00	$43.45	$42.76	$42.95	$39.13	613,841
2016-06-16	$43.14	$43.56	$42.37	$43.49	$39.62	252,810
2016-06-15	$43.64	$43.77	$43.37	$43.46	$39.60	174,571
2016-06-14	$43.40	$43.78	$42.91	$43.52	$39.65	178,994
2016-06-13	$43.56	$43.87	$43.34	$43.51	$39.64	209,416
2016-06-10	$44.01	$44.24	$43.64	$43.83	$39.93	180,049
2016-06-09	$45.27	$45.27	$43.98	$44.54	$40.58	171,152
2016-06-08	$44.33	$45.77	$44.14	$45.62	$41.56	252,273
2016-06-07	$44.88	$44.93	$44.21	$44.32	$40.38	211,209
2016-06-06	$42.95	$44.92	$42.95	$44.88	$40.89	345,463
2016-06-03	$43.18	$43.56	$42.58	$42.95	$39.13	216,645
2016-06-02	$43.17	$43.55	$42.56	$43.24	$39.39	212,348
2016-06-01	$42.64	$43.59	$42.52	$43.35	$39.49	254,786
2016-05-31	$41.99	$43.02	$41.84	$42.93	$39.11	336,048
2016-05-27	$42.00	$42.30	$40.88	$42.01	$38.27	210,703
2016-05-26	$42.33	$42.46	$41.83	$42.02	$38.28	169,304
2016-05-25	$42.46	$42.55	$41.87	$42.38	$38.61	331,411
2016-05-24	$41.01	$42.38	$40.70	$42.28	$38.52	305,246
2016-05-23	$41.21	$41.21	$40.50	$40.73	$37.11	157,453
2016-05-20	$40.47	$41.21	$40.25	$41.21	$37.55	280,901
2016-05-19	$40.79	$41.05	$40.16	$40.33	$36.74	264,065
2016-05-18	$41.60	$41.90	$40.94	$41.10	$37.45	333,015
2016-05-17	$42.89	$43.51	$41.59	$41.73	$38.02	354,414
2016-05-16	$43.13	$43.57	$42.76	$43.02	$39.19	339,573
2016-05-13	$43.02	$43.40	$42.36	$42.93	$39.11	458,259
2016-05-12	$43.06	$43.81	$42.94	$43.16	$39.32	402,752
2016-05-11	$42.98	$43.51	$42.51	$43.06	$39.23	175,946
2016-05-10	$43.61	$43.81	$42.96	$42.97	$39.15	252,621
2016-05-09	$43.53	$43.75	$43.04	$43.29	$39.44	291,075
2016-05-06	$42.70	$43.58	$42.56	$43.41	$39.55	342,830
2016-05-05	$42.72	$44.21	$42.56	$42.75	$38.95	393,668
2016-05-04	$43.52	$43.98	$42.39	$42.40	$38.63	475,901
2016-05-03	$43.84	$44.00	$43.42	$43.63	$39.75	258,501
2016-05-02	$44.77	$44.80	$43.54	$44.27	$40.33	408,276
2016-04-29	$41.35	$45.49	$41.19	$44.59	$40.62	966,398
2016-04-28	$45.93	$46.69	$45.37	$45.55	$41.50	473,390
2016-04-27	$46.89	$46.89	$45.61	$46.03	$41.94	378,734
2016-04-26	$46.35	$46.90	$46.03	$46.77	$42.61	175,746
2016-04-25	$46.62	$46.62	$45.74	$46.12	$42.02	167,618
2016-04-22	$46.31	$47.02	$46.14	$46.70	$42.55	218,872
2016-04-21	$46.56	$46.83	$46.05	$46.15	$42.05	208,757
2016-04-20	$47.07	$47.22	$46.11	$46.48	$42.35	308,707
2016-04-19	$47.37	$47.81	$47.01	$47.12	$42.93	160,745
2016-04-18	$45.56	$47.49	$45.56	$47.27	$43.07	495,362
2016-04-15	$45.50	$46.18	$45.38	$46.00	$41.91	229,467
2016-04-14	$46.00	$46.20	$45.61	$45.65	$41.59	290,668
2016-04-13	$46.11	$46.42	$45.56	$45.94	$41.85	358,417
2016-04-12	$45.47	$46.90	$45.05	$46.15	$42.05	269,005
2016-04-11	$46.42	$46.42	$45.32	$45.37	$41.34	348,518
2016-04-08	$46.75	$47.27	$46.09	$46.33	$42.21	203,588
2016-04-07	$46.62	$46.70	$45.95	$46.40	$42.27	298,826
2016-04-06	$47.51	$47.66	$46.63	$46.98	$42.80	226,227
2016-04-05	$46.62	$48.59	$46.60	$47.41	$43.19	453,296
2016-04-04	$47.81	$47.81	$46.69	$47.02	$42.84	345,300
2016-04-01	$47.23	$48.00	$47.12	$47.87	$43.61	289,463
2016-03-31	$47.26	$47.99	$47.01	$47.80	$43.55	355,578
2016-03-30	$46.95	$47.49	$46.71	$47.35	$43.14	247,539
2016-03-29	$45.78	$46.66	$45.20	$46.65	$42.50	344,566
2016-03-28	$46.91	$46.92	$45.21	$45.99	$41.78	208,363
2016-03-24	$46.25	$47.47	$46.14	$46.50	$42.25	177,428
2016-03-23	$46.58	$47.31	$46.41	$46.49	$42.24	320,619
2016-03-22	$44.50	$47.42	$44.50	$46.88	$42.59	519,951
2016-03-21	$43.80	$44.95	$43.56	$44.88	$40.78	180,000
2016-03-18	$44.61	$45.21	$43.87	$43.91	$39.89	312,917
2016-03-17	$43.60	$44.45	$43.27	$44.40	$40.34	154,394
2016-03-16	$42.00	$43.79	$42.00	$43.60	$39.61	187,570
2016-03-15	$42.73	$42.79	$42.04	$42.11	$38.26	104,454
2016-03-14	$43.05	$43.78	$42.58	$43.12	$39.18	112,763
2016-03-11	$42.36	$43.14	$42.36	$43.09	$39.15	299,285
2016-03-10	$43.22	$43.22	$41.65	$42.06	$38.21	291,658
2016-03-09	$42.94	$43.49	$42.54	$43.20	$39.25	379,000
2016-03-08	$44.00	$44.52	$42.80	$42.87	$38.95	173,692
2016-03-07	$44.16	$44.83	$43.97	$44.27	$40.22	348,810
2016-03-04	$44.39	$44.79	$43.95	$44.25	$40.20	221,341
2016-03-03	$43.15	$44.52	$43.08	$44.40	$40.34	316,068
2016-03-02	$41.80	$43.41	$41.69	$43.23	$39.28	477,244
2016-03-01	$42.00	$42.26	$41.48	$41.80	$37.98	274,330
2016-02-29	$40.92	$42.65	$40.75	$41.45	$37.66	545,762
2016-02-26	$39.72	$41.36	$39.47	$40.75	$37.02	528,717
2016-02-25	$39.52	$40.00	$37.13	$39.35	$35.75	293,785
2016-02-24	$38.38	$39.72	$38.00	$39.46	$35.85	293,478
2016-02-23	$39.09	$39.39	$38.66	$38.82	$35.27	234,959
2016-02-22	$38.95	$39.68	$38.70	$39.14	$35.56	195,748
2016-02-19	$38.11	$39.17	$38.00	$38.51	$34.99	205,793
2016-02-18	$39.91	$40.16	$37.97	$38.37	$34.86	462,368
2016-02-17	$37.82	$40.11	$37.82	$39.65	$36.02	383,881
2016-02-16	$36.72	$37.67	$36.31	$37.63	$34.19	236,199
2016-02-12	$37.67	$38.15	$36.17	$36.25	$32.93	297,696
2016-02-11	$36.29	$37.60	$36.19	$37.34	$33.92	236,144
2016-02-10	$37.03	$37.81	$37.02	$37.11	$33.72	118,087
2016-02-09	$36.33	$37.31	$36.22	$36.88	$33.51	118,973
2016-02-08	$37.49	$37.49	$36.13	$36.82	$33.45	203,401
2016-02-05	$38.08	$38.83	$37.70	$38.00	$34.52	309,334
2016-02-04	$37.79	$38.82	$37.54	$38.20	$34.71	183,063
2016-02-03	$37.98	$38.01	$36.46	$37.71	$34.26	143,995
2016-02-02	$38.00	$38.31	$37.45	$37.57	$34.13	123,770
2016-02-01	$38.23	$38.75	$37.90	$38.47	$34.95	153,806
2016-01-29	$37.53	$38.65	$37.39	$38.63	$35.10	318,384
2016-01-28	$37.14	$37.49	$35.78	$37.47	$34.04	412,781
2016-01-27	$38.13	$38.45	$36.63	$36.68	$33.33	548,300
2016-01-26	$37.74	$38.65	$37.44	$38.38	$34.87	796,834
2016-01-25	$38.63	$38.77	$37.16	$37.44	$34.02	248,884
2016-01-22	$40.55	$40.57	$38.46	$38.95	$35.39	339,067
2016-01-21	$40.99	$41.17	$39.71	$39.77	$36.13	324,898
2016-01-20	$38.39	$41.26	$37.55	$41.05	$37.30	709,308
2016-01-19	$39.10	$39.18	$37.85	$38.62	$35.09	360,423
2016-01-15	$35.87	$38.73	$35.87	$38.71	$35.17	536,597
2016-01-14	$36.70	$37.34	$36.08	$36.94	$33.56	641,957
2016-01-13	$37.57	$37.79	$35.69	$36.42	$33.09	317,499
2016-01-12	$38.45	$38.50	$36.87	$37.26	$33.85	313,413
2016-01-11	$38.57	$38.82	$37.49	$38.06	$34.58	257,407
2016-01-08	$39.23	$39.37	$38.25	$38.26	$34.76	383,505
2016-01-07	$40.85	$41.01	$38.84	$38.95	$35.39	292,437
2016-01-06	$40.46	$41.84	$40.46	$41.76	$37.94	300,243
2016-01-05	$42.00	$42.23	$39.50	$41.19	$37.42	216,220
2016-01-04	$42.35	$42.56	$41.24	$41.62	$37.81	318,587
2015-12-31	$43.85	$44.01	$42.86	$42.91	$38.99	152,949
2015-12-30	$44.09	$44.35	$43.81	$44.11	$40.08	202,388
2015-12-29	$43.72	$44.40	$43.69	$44.25	$40.20	185,201
2015-12-28	$43.12	$43.65	$42.90	$43.65	$39.54	148,120
2015-12-24	$43.29	$43.62	$43.23	$43.37	$39.29	93,206
2015-12-23	$42.31	$43.28	$41.93	$43.21	$39.14	201,241
2015-12-22	$41.66	$42.13	$41.38	$41.99	$38.04	158,996
2015-12-21	$41.40	$41.73	$40.94	$41.37	$37.48	191,272
2015-12-18	$43.02	$43.67	$41.14	$41.17	$37.29	573,109
2015-12-17	$43.33	$43.35	$42.52	$42.76	$38.74	248,497
2015-12-16	$42.33	$43.53	$42.05	$43.33	$39.25	348,336
2015-12-15	$41.86	$42.20	$41.56	$41.98	$38.03	228,524
2015-12-14	$40.79	$41.61	$40.26	$41.55	$37.64	209,694
2015-12-11	$40.85	$41.99	$40.47	$40.85	$37.01	259,990
2015-12-10	$40.71	$41.17	$40.53	$40.85	$37.01	101,534
2015-12-09	$41.16	$41.76	$40.03	$40.75	$36.91	241,572
2015-12-08	$40.63	$40.97	$40.13	$40.78	$36.94	209,406
2015-12-07	$41.72	$41.72	$40.64	$41.04	$37.18	163,250
2015-12-04	$41.41	$42.08	$41.24	$42.00	$38.05	167,001
2015-12-03	$41.20	$42.17	$40.75	$41.46	$37.56	569,637
2015-12-02	$41.89	$41.89	$40.39	$40.70	$36.87	500,290
2015-12-01	$40.86	$41.68	$40.56	$41.55	$37.64	268,003
2015-11-30	$40.60	$40.95	$40.40	$40.77	$36.93	260,540
2015-11-27	$40.16	$40.87	$39.65	$40.48	$36.67	107,991
2015-11-25	$39.68	$40.28	$39.33	$40.25	$36.46	195,194
2015-11-24	$39.54	$40.21	$39.27	$39.73	$35.99	379,041
2015-11-23	$38.64	$39.17	$38.37	$39.10	$35.42	187,689
2015-11-20	$39.46	$39.61	$38.80	$38.81	$35.16	207,203
2015-11-19	$38.55	$39.35	$38.33	$39.30	$35.60	157,050
2015-11-18	$38.02	$38.61	$37.70	$38.59	$34.96	186,412
2015-11-17	$38.28	$38.73	$37.83	$37.86	$34.30	142,652
2015-11-16	$37.77	$38.32	$37.65	$38.23	$34.63	110,099
2015-11-13	$37.41	$38.60	$37.37	$37.88	$34.31	184,325
2015-11-12	$39.22	$39.48	$37.55	$37.60	$34.06	285,892
2015-11-11	$38.31	$39.69	$38.11	$39.62	$35.89	270,082
2015-11-10	$37.75	$38.29	$37.57	$38.29	$34.69	234,740
2015-11-09	$37.89	$37.91	$37.41	$37.90	$34.33	320,940
2015-11-06	$37.39	$37.90	$36.98	$37.89	$34.32	254,311
2015-11-05	$36.28	$37.66	$35.63	$37.63	$34.09	336,389
2015-11-04	$35.32	$36.34	$35.21	$36.30	$32.88	278,857
2015-11-03	$33.87	$35.29	$33.65	$35.19	$31.88	517,377
2015-11-02	$31.65	$34.75	$30.14	$34.10	$30.89	365,114
2015-10-30	$33.19	$33.44	$32.66	$32.84	$29.75	223,222
2015-10-29	$33.02	$33.52	$32.96	$33.21	$30.08	231,320
2015-10-28	$31.88	$33.41	$31.16	$33.27	$30.14	305,618
2015-10-27	$32.14	$32.40	$31.49	$31.65	$28.67	257,842
2015-10-26	$32.58	$32.87	$32.27	$32.49	$29.43	164,299
2015-10-23	$32.50	$32.97	$32.10	$32.68	$29.60	117,066
2015-10-22	$31.66	$32.67	$31.66	$32.33	$29.29	121,880
2015-10-21	$32.48	$32.65	$31.45	$31.51	$28.54	138,406
2015-10-20	$32.18	$32.90	$32.06	$32.39	$29.34	111,190
2015-10-19	$32.19	$32.46	$31.84	$32.22	$29.19	134,336
2015-10-16	$33.31	$33.31	$32.02	$32.44	$29.39	189,900
2015-10-15	$32.62	$33.33	$32.16	$33.31	$30.17	163,148
2015-10-14	$32.55	$32.90	$32.45	$32.66	$29.59	120,176
2015-10-13	$33.07	$33.59	$32.56	$32.58	$29.51	150,174
2015-10-12	$33.37	$33.37	$32.95	$33.34	$30.20	191,259
2015-10-09	$33.64	$33.96	$33.11	$33.30	$30.17	262,092
2015-10-08	$32.12	$33.54	$32.12	$33.51	$30.36	335,248
2015-10-07	$31.95	$32.57	$31.52	$32.12	$29.10	348,026
2015-10-06	$31.50	$31.91	$31.44	$31.79	$28.80	220,321
2015-10-05	$30.27	$31.47	$30.13	$31.45	$28.49	179,079
2015-10-02	$28.78	$29.96	$28.45	$29.94	$27.12	334,462
2015-10-01	$29.72	$29.88	$29.02	$29.12	$26.38	267,191
2015-09-30	$29.89	$30.19	$28.94	$29.67	$26.88	380,916
2015-09-29	$29.64	$29.78	$29.32	$29.69	$26.90	323,891
2015-09-28	$30.12	$30.12	$29.62	$29.65	$26.86	310,126
2015-09-25	$30.81	$30.97	$30.22	$30.42	$27.44	219,995
2015-09-24	$30.90	$30.90	$30.17	$30.68	$27.67	286,730
2015-09-23	$32.00	$32.03	$31.06	$31.18	$28.12	186,937
2015-09-22	$32.30	$32.47	$31.57	$31.87	$28.74	225,433
2015-09-21	$33.38	$33.38	$32.25	$32.63	$29.43	318,732
2015-09-18	$33.89	$34.06	$32.98	$33.10	$29.85	543,809
2015-09-17	$34.84	$34.93	$34.07	$34.27	$30.91	185,743
2015-09-16	$34.22	$34.87	$34.20	$34.84	$31.42	170,543
2015-09-15	$33.83	$34.28	$33.73	$34.23	$30.87	167,403
2015-09-14	$34.00	$34.06	$33.71	$33.86	$30.54	119,103
2015-09-11	$33.59	$34.04	$33.41	$34.04	$30.70	123,254
2015-09-10	$33.66	$33.79	$33.31	$33.70	$30.39	264,353
2015-09-09	$33.81	$34.16	$33.60	$33.66	$30.36	299,885
2015-09-08	$33.48	$33.83	$33.33	$33.69	$30.39	368,010
2015-09-04	$32.97	$33.27	$32.74	$33.08	$29.84	172,797
2015-09-03	$33.44	$33.79	$33.23	$33.36	$30.09	181,419
2015-09-02	$33.64	$33.88	$33.06	$33.51	$30.22	161,985
2015-09-01	$33.91	$34.20	$33.34	$33.53	$30.24	310,231

Granite Construction Inc (GVA) News Headlines

Soho House Tumbles After Shortseller Draws WeWork Comparisons

None

bloomberg.com Feb. 7, 2024

Recent Granite Construction Inc (GVA) News

Similar Companies to Granite Construction Inc (GVA) in the Engineering & Construction Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Johnson Controls International plc	JCI	Engineering & Construction	Industrials	135,000
AECOM	ACM	Engineering & Construction	Industrials	86,800
Jacobs Engineering Group Inc	J	Engineering & Construction	Industrials	52,500
Fluor Corporation	FLR	Engineering & Construction	Industrials	43,717
Quanta Services Inc	PWR	Engineering & Construction	Industrials	35,800
KBR Inc	KBR	Engineering & Construction	Industrials	34,000
Emcor Group Inc	EME	Engineering & Construction	Industrials	24,000
Stantec Inc	STN	Engineering & Construction	Industrials	22,000
Tetra Tech Inc	TTEK	Engineering & Construction	Industrials	20,000
Mastec Inc	MTZ	Engineering & Construction	Industrials	19,000

Granite Construction Inc (GVA) Exchange: NYSE