Helios Technologies Inc (HLIO) Stock

Data as of April 24, 2024

$46.13 ($-1.31) -2.76%

Helios Technologies Inc - Daily Information

Click for more stock information on Helios Technologies Inc.

Daily Information	Data
Date	April 24, 2024
Open	$47.01
Previous Close	$46.13
High	$47.47
Low	$45.82
Adjusted Open	$47.01
Previous Adjusted Close	$46.13
Adjusted High	$47.47
Adjusted Low	$45.82

About Helios Technologies Inc (HLIO)

Helios Technologies Inc (HLIO) is a global leader in the design and manufacture of highly engineered and technological solutions. Since its founding in 1947, the company has grown to include a portfolio of advanced products and services that has served diverse markets ranging from consumer, commercial and industrial applications. Helios Technologies markets and grows its products and services worldwide through a network of offices and strategic partnerships. Helios Technologies also provides a wide range of services and technical support to keep customers running, reduce downtime and optimize the performance of their products. Products include industrial controllers, electromechanical, pneumatic and mechanical components, automation systems, and embedded software. They can also assist in the design and implementation of automation and robotic systems for an array of industries. Through their global operations, Helios Technologies has established a record of success, delivering advanced products and services over the years. They strive to maintain their standing as a leading, global provider of high-quality engineering and technological solutions, with their dedication to customer satisfaction and technical excellence continuing to be their foundation of success.

Invest in Helios Technologies Inc (HLIO)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Helios Technologies Inc (HLIO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$47.01	$47.47	$45.82	$46.13	$46.13	361,779
2024-04-11	$46.24	$47.50	$46.09	$47.44	$47.44	250,660
2024-04-10	$45.74	$46.12	$45.11	$45.98	$45.98	290,491
2024-04-09	$45.18	$46.51	$45.18	$46.50	$46.50	173,486
2024-04-08	$44.89	$45.38	$44.68	$44.94	$44.94	90,509
2024-04-05	$44.35	$44.82	$44.13	$44.46	$44.46	168,305
2024-04-04	$44.02	$44.97	$43.56	$44.44	$44.44	243,614
2024-04-03	$42.60	$44.13	$42.54	$43.30	$43.30	317,866
2024-04-02	$43.52	$44.05	$43.10	$43.13	$43.04	467,585
2024-04-01	$44.74	$44.74	$43.55	$44.05	$43.96	177,948
2024-03-28	$42.96	$44.75	$42.96	$44.69	$44.69	297,915
2024-03-27	$42.92	$43.37	$42.70	$42.85	$42.85	152,097
2024-03-26	$42.20	$42.56	$41.68	$42.48	$42.48	328,351
2024-03-25	$43.47	$43.59	$41.70	$41.72	$41.72	124,726
2024-03-22	$44.14	$44.28	$42.91	$43.25	$43.25	172,457
2024-03-21	$44.89	$45.22	$43.93	$44.09	$44.09	183,592
2024-03-20	$43.53	$44.40	$43.18	$44.27	$44.27	100,897
2024-03-19	$42.90	$44.10	$42.74	$43.92	$43.92	141,347
2024-03-18	$42.10	$43.35	$41.98	$42.99	$42.99	111,013
2024-03-15	$42.26	$42.92	$41.92	$42.23	$42.23	314,824
2024-03-14	$43.65	$43.77	$42.10	$42.53	$42.53	142,965
2024-03-13	$43.78	$44.29	$43.17	$43.68	$43.68	93,408
2024-03-12	$43.99	$44.16	$43.40	$43.94	$43.94	78,185
2024-03-11	$45.09	$45.18	$43.36	$43.99	$43.99	101,310
2024-03-08	$44.93	$45.31	$44.69	$45.16	$45.16	145,156
2024-03-07	$44.06	$44.57	$43.93	$44.33	$44.33	88,527
2024-03-06	$43.46	$43.74	$43.13	$43.62	$43.62	86,842
2024-03-05	$42.93	$44.03	$42.93	$43.07	$43.07	105,613
2024-03-04	$43.69	$44.10	$42.79	$43.20	$43.20	122,014
2024-03-01	$44.19	$44.21	$43.22	$43.65	$43.65	352,557
2024-02-29	$44.87	$44.90	$43.67	$44.15	$44.15	251,005
2024-02-28	$46.61	$46.94	$43.96	$44.12	$44.12	273,854
2024-02-27	$48.50	$49.71	$45.76	$47.04	$47.04	489,887
2024-02-26	$43.44	$45.02	$43.08	$44.53	$44.53	343,065
2024-02-23	$43.98	$44.95	$43.74	$43.83	$43.83	218,965
2024-02-22	$44.33	$45.04	$43.95	$44.11	$44.11	212,195
2024-02-21	$44.15	$44.66	$44.01	$44.58	$44.58	201,760
2024-02-20	$44.08	$45.14	$43.90	$44.07	$44.07	201,845
2024-02-16	$43.45	$45.35	$42.86	$44.95	$44.95	304,417
2024-02-15	$41.48	$43.57	$41.48	$43.56	$43.56	285,727
2024-02-14	$40.73	$41.21	$40.13	$40.84	$40.84	354,650
2024-02-13	$40.72	$41.15	$39.68	$40.40	$40.40	261,854
2024-02-12	$42.53	$42.98	$41.92	$42.25	$42.25	250,306
2024-02-09	$40.87	$42.39	$40.35	$42.37	$42.37	258,076
2024-02-08	$41.75	$42.51	$40.57	$40.65	$40.65	277,843
2024-02-07	$41.18	$41.98	$40.52	$41.76	$41.76	132,918
2024-02-06	$40.21	$41.74	$40.14	$41.18	$41.18	117,559
2024-02-05	$40.56	$40.64	$39.67	$40.34	$40.34	134,279
2024-02-02	$40.65	$41.87	$40.26	$41.32	$41.32	182,596
2024-02-01	$41.49	$41.71	$40.68	$41.35	$41.35	191,444
2024-01-31	$43.20	$43.20	$41.20	$41.26	$41.26	147,269
2024-01-30	$43.45	$43.95	$42.99	$43.10	$43.10	175,351
2024-01-29	$42.68	$43.92	$42.60	$43.90	$43.90	150,323
2024-01-26	$43.61	$43.67	$42.61	$42.87	$42.87	170,763
2024-01-25	$43.55	$43.64	$42.79	$43.18	$43.18	209,152
2024-01-24	$43.36	$43.36	$42.18	$42.80	$42.80	191,501
2024-01-23	$43.78	$43.78	$42.39	$42.86	$42.86	199,293
2024-01-22	$43.33	$44.44	$42.70	$43.20	$43.20	221,286
2024-01-19	$42.00	$42.17	$41.44	$42.01	$42.01	116,363
2024-01-18	$41.19	$41.80	$40.86	$41.71	$41.71	167,970
2024-01-17	$40.22	$41.35	$40.22	$41.01	$41.01	130,894
2024-01-16	$42.06	$42.31	$40.94	$41.00	$41.00	160,024
2024-01-12	$43.47	$43.61	$42.41	$42.56	$42.56	121,431
2024-01-11	$41.23	$42.76	$40.71	$42.75	$42.75	193,187
2024-01-10	$41.40	$41.72	$41.00	$41.21	$41.21	143,581
2024-01-09	$41.73	$41.75	$40.43	$41.52	$41.52	307,234
2024-01-08	$42.10	$42.87	$41.96	$42.30	$42.30	237,776
2024-01-05	$41.78	$43.29	$41.78	$42.35	$42.35	235,115
2024-01-04	$42.95	$42.95	$42.00	$42.27	$42.27	415,421
2024-01-03	$44.51	$44.51	$42.55	$42.67	$42.67	304,889
2024-01-02	$44.90	$45.65	$44.47	$44.68	$44.59	219,802
2023-12-29	$44.68	$45.63	$44.68	$45.35	$45.25	145,608
2023-12-28	$44.91	$45.06	$44.36	$44.73	$44.64	285,175
2023-12-27	$44.62	$45.21	$44.31	$44.99	$44.90	518,680
2023-12-26	$45.25	$45.29	$44.73	$44.83	$44.74	157,646
2023-12-22	$44.72	$45.35	$44.35	$44.90	$44.90	323,869
2023-12-21	$45.13	$45.23	$44.33	$44.56	$44.56	346,067
2023-12-20	$46.03	$46.37	$44.37	$44.55	$44.55	451,612
2023-12-19	$45.98	$46.60	$45.54	$46.04	$46.04	150,682
2023-12-18	$46.00	$46.00	$44.86	$45.35	$45.35	149,364
2023-12-15	$45.39	$45.75	$44.38	$45.74	$45.74	474,453
2023-12-14	$43.28	$45.13	$42.67	$44.88	$44.88	379,029
2023-12-13	$40.79	$42.90	$40.31	$42.52	$42.52	166,017
2023-12-12	$40.59	$40.89	$40.17	$40.75	$40.75	125,434
2023-12-11	$39.80	$40.61	$39.67	$40.58	$40.58	145,751
2023-12-08	$40.20	$40.80	$39.76	$39.81	$39.81	120,222
2023-12-07	$39.24	$40.25	$39.24	$40.23	$40.23	109,190
2023-12-06	$39.98	$40.92	$39.35	$39.43	$39.43	100,347
2023-12-05	$40.63	$40.63	$39.10	$39.57	$39.57	138,173
2023-12-04	$39.74	$40.73	$39.74	$40.71	$40.71	137,631
2023-12-01	$38.40	$40.10	$38.37	$39.83	$39.83	280,006
2023-11-30	$38.26	$38.55	$37.50	$38.38	$38.38	178,998
2023-11-29	$38.62	$38.92	$37.77	$38.05	$38.05	135,549
2023-11-28	$38.85	$38.86	$37.99	$38.28	$38.28	132,745
2023-11-27	$39.66	$39.74	$38.96	$38.99	$38.99	158,664
2023-11-24	$39.46	$39.92	$39.46	$39.77	$39.77	88,803
2023-11-22	$40.00	$40.35	$39.44	$39.54	$39.54	149,395
2023-11-21	$41.29	$41.78	$39.80	$39.84	$39.84	177,412
2023-11-20	$42.29	$42.29	$40.39	$41.27	$41.27	449,988
2023-11-17	$42.50	$43.03	$42.08	$42.68	$42.68	221,327
2023-11-16	$42.91	$43.20	$41.48	$42.45	$42.45	352,460
2023-11-15	$42.21	$43.67	$42.21	$42.70	$42.70	298,532
2023-11-14	$40.06	$42.00	$39.86	$41.90	$41.90	629,441
2023-11-13	$41.28	$41.28	$38.82	$39.05	$39.05	300,109
2023-11-10	$42.23	$42.35	$41.12	$41.23	$41.23	157,839
2023-11-09	$42.16	$42.69	$41.98	$42.22	$42.22	178,480
2023-11-08	$42.55	$42.61	$41.45	$42.16	$42.16	241,575
2023-11-07	$43.52	$44.05	$42.07	$42.50	$42.50	347,853
2023-11-06	$44.12	$44.99	$42.11	$44.05	$44.05	459,020
2023-11-03	$47.35	$47.71	$39.09	$44.01	$44.01	995,095
2023-11-02	$52.09	$53.65	$51.70	$52.82	$52.82	372,276
2023-11-01	$52.15	$52.19	$50.34	$50.99	$50.99	295,375
2023-10-31	$50.90	$52.09	$50.18	$51.72	$51.72	377,470
2023-10-30	$51.64	$51.98	$50.38	$50.81	$50.81	61,610
2023-10-27	$51.84	$52.34	$50.33	$50.78	$50.78	79,826
2023-10-26	$50.82	$51.92	$50.82	$51.61	$51.61	85,692
2023-10-25	$51.67	$52.11	$50.47	$50.55	$50.55	104,596
2023-10-24	$51.56	$52.50	$51.26	$52.20	$52.20	86,329
2023-10-23	$51.58	$52.07	$50.76	$50.94	$50.94	88,757
2023-10-20	$51.74	$51.88	$51.05	$51.62	$51.62	105,761
2023-10-19	$52.35	$53.10	$51.53	$51.63	$51.63	78,013
2023-10-18	$54.08	$54.08	$52.67	$52.74	$52.74	81,799
2023-10-17	$53.72	$55.53	$53.72	$54.71	$54.71	97,266
2023-10-16	$54.17	$54.62	$53.45	$53.94	$53.94	65,214
2023-10-13	$55.21	$55.21	$53.41	$53.46	$53.46	64,928
2023-10-12	$55.78	$55.78	$54.69	$55.04	$55.04	46,123
2023-10-11	$55.21	$55.76	$55.21	$55.59	$55.59	67,805
2023-10-10	$54.95	$55.80	$54.95	$55.27	$55.27	81,383
2023-10-09	$53.70	$54.99	$53.66	$54.74	$54.74	51,494
2023-10-06	$54.00	$54.59	$53.08	$54.29	$54.29	74,884
2023-10-05	$54.03	$54.30	$53.38	$54.14	$54.14	99,922
2023-10-04	$53.73	$54.08	$52.93	$53.99	$53.99	73,098
2023-10-03	$54.84	$55.42	$53.74	$53.82	$53.73	86,619
2023-10-02	$54.99	$55.23	$54.73	$54.96	$54.87	93,864
2023-09-29	$55.51	$55.80	$54.51	$55.48	$55.39	139,959
2023-09-28	$54.92	$55.61	$54.72	$55.20	$55.11	88,591
2023-09-27	$54.31	$55.12	$54.31	$54.75	$54.66	126,343
2023-09-26	$53.82	$54.41	$53.75	$54.00	$53.91	100,865
2023-09-25	$53.16	$54.36	$53.16	$54.20	$54.11	117,139
2023-09-22	$53.79	$54.15	$53.00	$53.42	$53.33	152,369
2023-09-21	$54.55	$54.55	$53.66	$53.90	$53.81	85,549
2023-09-20	$56.05	$56.42	$54.99	$55.02	$54.93	81,193
2023-09-19	$56.20	$56.39	$55.67	$56.00	$55.91	101,983
2023-09-18	$55.98	$56.73	$55.78	$56.05	$55.96	44,048
2023-09-15	$56.60	$57.30	$55.80	$56.15	$56.06	164,796
2023-09-14	$56.28	$57.11	$55.91	$56.67	$56.58	67,244
2023-09-13	$56.36	$56.36	$55.47	$55.64	$55.55	106,499
2023-09-12	$56.80	$56.92	$55.99	$56.46	$56.37	53,030
2023-09-11	$57.90	$58.03	$56.79	$56.90	$56.81	63,806
2023-09-08	$56.93	$57.68	$56.39	$57.63	$57.53	67,187
2023-09-07	$58.03	$58.27	$56.78	$56.91	$56.82	79,374
2023-09-06	$58.48	$58.72	$58.04	$58.11	$58.01	72,316
2023-09-05	$58.96	$58.96	$57.55	$58.19	$58.09	106,728
2023-09-01	$58.24	$59.23	$58.24	$59.22	$59.22	57,479
2023-08-31	$57.85	$58.57	$57.69	$57.88	$57.88	71,910
2023-08-30	$57.39	$58.26	$57.39	$57.84	$57.84	101,113
2023-08-29	$57.77	$58.10	$57.46	$57.60	$57.60	152,007
2023-08-28	$57.11	$58.24	$57.11	$57.87	$57.87	55,326
2023-08-25	$57.25	$57.34	$56.34	$57.03	$57.03	54,368
2023-08-24	$56.81	$57.80	$56.52	$56.88	$56.88	51,247
2023-08-23	$57.75	$57.75	$57.24	$57.29	$57.29	42,936
2023-08-22	$57.91	$58.47	$57.27	$57.79	$57.79	128,555
2023-08-21	$57.52	$57.67	$56.74	$57.39	$57.39	123,768
2023-08-18	$56.32	$57.75	$56.32	$57.30	$57.30	148,087
2023-08-17	$57.36	$57.50	$56.63	$56.92	$56.92	74,121
2023-08-16	$57.83	$58.57	$57.18	$57.35	$57.35	97,916
2023-08-15	$57.98	$58.28	$57.57	$58.05	$58.05	64,434
2023-08-14	$57.68	$58.70	$56.66	$58.44	$58.44	105,953
2023-08-11	$57.00	$58.00	$57.00	$57.90	$57.90	108,457
2023-08-10	$56.25	$57.20	$56.01	$57.16	$57.16	141,505
2023-08-09	$54.97	$58.22	$53.88	$56.01	$56.01	345,335
2023-08-08	$53.00	$54.71	$48.03	$54.71	$54.71	713,932
2023-08-07	$62.31	$63.09	$62.15	$62.33	$62.33	88,940
2023-08-04	$63.16	$63.17	$62.31	$62.49	$62.49	87,360
2023-08-03	$63.20	$63.73	$62.60	$63.13	$63.13	92,794
2023-08-02	$63.29	$64.02	$63.04	$63.50	$63.50	92,547
2023-08-01	$63.17	$64.01	$63.05	$63.79	$63.79	68,301
2023-07-31	$62.08	$63.26	$62.08	$63.20	$63.20	48,756
2023-07-28	$62.59	$62.95	$61.99	$62.18	$62.18	85,650
2023-07-27	$62.20	$62.81	$61.54	$62.13	$62.13	92,985
2023-07-26	$62.74	$63.49	$61.74	$62.08	$62.08	102,497
2023-07-25	$61.31	$62.68	$61.31	$62.64	$62.64	135,408
2023-07-24	$61.23	$61.72	$60.52	$61.72	$61.72	318,555
2023-07-21	$63.67	$63.69	$60.88	$61.03	$61.03	265,914
2023-07-20	$64.66	$64.66	$63.36	$63.65	$63.65	133,274
2023-07-19	$65.61	$66.35	$64.01	$64.15	$64.15	200,789
2023-07-18	$64.53	$65.52	$64.00	$64.55	$64.55	197,431
2023-07-17	$64.67	$65.04	$64.40	$64.60	$64.60	236,503
2023-07-14	$65.80	$65.80	$64.01	$64.71	$64.71	152,295
2023-07-13	$67.14	$67.31	$66.19	$66.22	$66.22	52,319
2023-07-12	$66.99	$67.24	$65.90	$67.11	$67.11	107,266
2023-07-11	$65.28	$66.19	$64.77	$65.75	$65.75	73,355
2023-07-10	$63.71	$65.13	$63.71	$64.96	$64.96	111,307
2023-07-07	$63.66	$65.01	$63.66	$63.72	$63.72	65,983
2023-07-06	$62.91	$63.97	$62.54	$63.68	$63.68	124,960
2023-07-05	$64.25	$64.70	$63.40	$63.79	$63.79	104,868
2023-07-03	$65.39	$65.96	$64.57	$65.03	$65.03	37,838
2023-06-30	$65.79	$66.24	$64.86	$66.09	$66.00	212,567
2023-06-29	$63.91	$65.33	$63.86	$65.25	$65.16	112,616
2023-06-28	$63.85	$63.93	$63.36	$63.92	$63.83	66,602
2023-06-27	$63.45	$64.39	$63.38	$63.84	$63.75	71,102
2023-06-26	$62.34	$63.97	$62.34	$63.18	$63.09	76,672
2023-06-23	$62.05	$63.20	$61.87	$62.66	$62.57	237,596
2023-06-22	$63.90	$63.97	$62.55	$63.19	$63.10	72,583
2023-06-21	$62.58	$64.67	$62.58	$63.72	$63.63	68,277
2023-06-20	$62.53	$63.22	$62.24	$63.21	$63.12	177,198
2023-06-16	$63.00	$63.35	$62.31	$62.93	$62.93	310,973
2023-06-15	$63.02	$63.70	$62.12	$63.16	$63.16	362,689
2023-06-14	$64.55	$64.78	$63.33	$63.73	$63.73	156,070
2023-06-13	$63.51	$65.49	$63.48	$64.54	$64.54	183,831
2023-06-12	$62.31	$64.11	$62.21	$63.02	$63.02	232,618
2023-06-09	$61.97	$63.17	$61.50	$62.39	$62.39	328,818
2023-06-08	$60.52	$62.65	$60.52	$62.43	$62.43	306,952
2023-06-07	$58.47	$60.97	$58.23	$60.68	$60.68	139,069
2023-06-06	$55.14	$58.37	$55.14	$58.29	$58.29	190,572
2023-06-05	$55.11	$55.64	$53.83	$55.53	$55.53	152,978
2023-06-02	$52.43	$56.05	$51.80	$55.65	$55.65	196,773
2023-06-01	$49.50	$51.77	$49.11	$51.62	$51.62	111,918
2023-05-31	$50.00	$50.00	$48.90	$49.45	$49.45	130,267
2023-05-30	$51.67	$51.79	$50.00	$50.08	$50.08	90,388
2023-05-26	$50.49	$51.69	$50.05	$51.44	$51.44	123,151
2023-05-25	$50.43	$51.05	$49.11	$50.38	$50.38	108,231
2023-05-24	$52.49	$52.49	$50.70	$50.88	$50.88	102,108
2023-05-23	$52.94	$53.12	$52.06	$52.60	$52.60	160,313
2023-05-22	$53.01	$53.66	$52.48	$52.98	$52.98	120,873
2023-05-19	$53.74	$54.52	$52.32	$52.96	$52.96	180,843
2023-05-18	$53.11	$53.79	$52.45	$52.71	$52.71	198,464
2023-05-17	$53.66	$53.87	$52.84	$53.05	$53.05	116,257
2023-05-16	$54.28	$54.54	$52.54	$53.12	$53.12	92,353
2023-05-15	$54.33	$54.84	$54.15	$54.80	$54.80	72,379
2023-05-12	$55.00	$55.35	$53.45	$54.37	$54.37	75,093
2023-05-11	$53.76	$55.20	$53.02	$54.81	$54.81	101,297
2023-05-10	$57.90	$57.90	$52.40	$54.18	$54.18	169,212
2023-05-09	$59.50	$59.70	$55.25	$57.25	$57.25	235,306
2023-05-08	$61.79	$62.43	$61.29	$62.17	$62.17	91,369
2023-05-05	$61.94	$62.56	$61.21	$61.93	$61.93	188,762
2023-05-04	$61.01	$61.87	$59.88	$60.79	$60.79	161,972
2023-05-03	$60.85	$62.69	$60.41	$61.43	$61.43	161,165
2023-05-02	$60.58	$61.21	$59.36	$61.00	$61.00	72,846
2023-05-01	$60.15	$61.59	$60.15	$60.95	$60.95	38,555
2023-04-28	$59.84	$60.92	$59.84	$60.14	$60.14	66,176
2023-04-27	$58.88	$60.36	$58.84	$60.08	$60.08	46,014
2023-04-26	$59.30	$59.45	$58.54	$58.77	$58.77	54,837
2023-04-25	$61.10	$61.67	$59.97	$59.97	$59.97	70,006
2023-04-24	$61.61	$62.56	$61.26	$61.74	$61.74	48,216
2023-04-21	$61.87	$61.91	$60.84	$61.71	$61.71	65,514
2023-04-20	$61.46	$62.32	$60.92	$61.52	$61.52	140,806
2023-04-19	$61.81	$61.86	$61.06	$61.82	$61.82	59,964
2023-04-18	$61.86	$62.13	$61.38	$62.04	$62.04	67,388
2023-04-17	$60.65	$61.75	$60.03	$61.51	$61.51	44,212
2023-04-14	$61.16	$62.08	$60.17	$60.43	$60.43	49,212
2023-04-13	$60.71	$61.77	$59.79	$61.13	$61.13	114,966
2023-04-12	$61.04	$61.24	$60.31	$60.37	$60.37	84,671
2023-04-11	$60.05	$61.28	$60.05	$60.67	$60.67	158,962
2023-04-10	$59.13	$60.41	$58.79	$60.00	$60.00	163,635
2023-04-06	$60.72	$60.96	$59.51	$59.56	$59.56	89,618
2023-04-05	$61.28	$61.28	$59.64	$60.60	$60.60	131,885
2023-04-04	$65.30	$65.30	$61.58	$61.78	$61.78	100,621
2023-04-03	$65.69	$65.85	$63.92	$65.15	$65.06	124,013
2023-03-31	$65.24	$65.91	$64.95	$65.40	$65.30	157,383
2023-03-30	$64.99	$65.39	$64.06	$64.65	$64.56	88,876
2023-03-29	$65.34	$65.34	$64.14	$64.72	$64.63	74,584
2023-03-28	$63.69	$64.91	$62.97	$64.87	$64.78	174,857
2023-03-27	$64.03	$64.28	$63.29	$63.80	$63.71	380,495
2023-03-24	$62.79	$63.98	$62.41	$63.24	$63.15	119,190
2023-03-23	$64.20	$64.93	$62.73	$63.46	$63.37	95,028
2023-03-22	$65.10	$66.32	$63.88	$63.97	$63.88	126,714
2023-03-21	$65.88	$66.68	$64.81	$65.25	$65.16	112,794
2023-03-20	$65.40	$66.47	$64.69	$64.79	$64.70	92,144
2023-03-17	$67.00	$67.00	$64.18	$64.81	$64.81	173,408
2023-03-16	$65.29	$68.06	$65.00	$67.19	$67.19	95,171
2023-03-15	$66.24	$67.02	$65.23	$66.30	$66.30	260,185
2023-03-14	$67.87	$68.33	$67.38	$68.16	$68.16	160,912
2023-03-13	$65.18	$66.80	$64.99	$65.98	$65.98	96,470
2023-03-10	$68.12	$68.12	$64.71	$66.50	$66.50	109,663
2023-03-09	$69.84	$70.23	$68.35	$68.56	$68.56	83,097
2023-03-08	$70.82	$70.84	$69.07	$69.60	$69.60	89,713
2023-03-07	$71.40	$71.65	$70.09	$70.81	$70.81	147,362
2023-03-06	$72.24	$72.62	$70.46	$71.05	$71.05	97,697
2023-03-03	$71.04	$72.35	$70.30	$72.34	$72.34	167,543
2023-03-02	$69.30	$70.63	$68.26	$70.57	$70.57	130,461
2023-03-01	$68.34	$70.20	$67.98	$70.01	$70.01	133,933
2023-02-28	$66.88	$69.53	$65.37	$67.74	$67.74	190,671
2023-02-27	$66.74	$68.03	$66.70	$67.09	$67.09	153,357
2023-02-24	$65.01	$66.28	$65.00	$66.00	$66.00	91,299
2023-02-23	$66.21	$66.93	$65.46	$66.10	$66.10	100,205
2023-02-22	$65.55	$66.19	$64.89	$65.81	$65.81	143,356
2023-02-21	$67.66	$67.66	$65.26	$65.27	$65.27	75,753
2023-02-17	$66.68	$68.80	$66.08	$68.60	$68.60	100,993
2023-02-16	$67.06	$67.90	$66.30	$66.32	$66.32	84,998
2023-02-15	$65.92	$68.41	$65.73	$68.36	$68.36	129,336
2023-02-14	$66.56	$67.30	$65.43	$66.44	$66.44	103,901
2023-02-13	$66.54	$67.22	$66.40	$66.94	$66.94	59,210
2023-02-10	$65.38	$67.21	$65.38	$66.68	$66.68	68,242
2023-02-09	$67.08	$67.54	$65.66	$65.71	$65.71	80,707
2023-02-08	$67.60	$67.80	$66.33	$66.70	$66.70	83,830
2023-02-07	$68.26	$68.72	$67.10	$68.48	$68.48	105,704
2023-02-06	$69.10	$69.84	$68.21	$68.52	$68.52	108,289
2023-02-03	$69.01	$69.68	$68.17	$69.62	$69.62	70,187
2023-02-02	$69.63	$70.50	$69.09	$69.52	$69.52	152,192
2023-02-01	$66.09	$69.29	$66.09	$69.08	$69.08	153,792
2023-01-31	$65.60	$66.02	$65.10	$66.00	$66.00	203,885
2023-01-30	$65.99	$66.76	$65.62	$65.78	$65.78	150,618
2023-01-27	$65.86	$66.83	$65.76	$66.19	$66.19	56,227
2023-01-26	$65.92	$66.78	$65.34	$66.42	$66.42	74,122
2023-01-25	$64.81	$65.38	$63.58	$65.28	$65.28	87,698
2023-01-24	$64.47	$66.81	$64.45	$65.41	$65.41	277,707
2023-01-23	$62.97	$65.00	$62.74	$64.81	$64.81	159,100
2023-01-20	$61.32	$63.14	$60.65	$63.14	$63.14	231,538
2023-01-19	$58.89	$60.78	$58.79	$60.48	$60.48	224,560
2023-01-18	$61.31	$62.24	$58.87	$58.98	$58.98	126,632
2023-01-17	$60.52	$61.02	$59.32	$60.72	$60.72	159,637
2023-01-13	$59.37	$60.30	$57.29	$60.09	$60.09	197,191
2023-01-12	$58.76	$59.71	$57.46	$59.68	$59.68	86,504
2023-01-11	$57.21	$58.41	$57.13	$58.39	$58.39	71,891
2023-01-10	$56.78	$57.07	$55.64	$56.78	$56.78	174,009
2023-01-09	$57.30	$57.65	$56.59	$57.03	$57.03	154,568
2023-01-06	$56.46	$57.45	$56.31	$56.78	$56.78	144,819
2023-01-05	$55.70	$56.20	$55.16	$55.61	$55.61	103,974
2023-01-04	$54.50	$55.76	$54.08	$55.61	$55.61	117,367
2023-01-03	$55.00	$55.18	$53.43	$54.41	$54.32	96,141
2022-12-30	$54.89	$55.33	$53.92	$54.44	$54.35	72,156
2022-12-29	$53.44	$55.55	$53.44	$55.50	$55.41	74,238
2022-12-28	$54.02	$55.30	$52.92	$52.93	$52.84	219,882
2022-12-27	$54.78	$54.88	$54.21	$54.40	$54.31	54,061
2022-12-23	$53.80	$54.79	$53.67	$54.79	$54.70	84,152
2022-12-22	$55.05	$55.38	$53.42	$54.29	$54.20	151,759
2022-12-21	$54.33	$56.19	$54.33	$55.66	$55.57	173,189
2022-12-20	$52.31	$54.17	$52.31	$54.00	$53.91	144,367
2022-12-19	$52.09	$53.10	$52.09	$52.54	$52.46	110,531
2022-12-16	$51.20	$52.20	$51.20	$51.95	$51.87	160,011
2022-12-15	$53.44	$53.44	$51.22	$51.85	$51.77	141,610
2022-12-14	$55.48	$56.70	$54.01	$54.04	$53.95	118,376
2022-12-13	$55.59	$56.53	$54.23	$55.55	$55.55	174,904
2022-12-12	$53.60	$54.32	$53.40	$53.91	$53.91	90,497
2022-12-09	$53.79	$54.56	$53.71	$53.84	$53.84	114,872
2022-12-08	$53.61	$54.23	$53.25	$53.99	$53.99	104,776
2022-12-07	$53.19	$54.40	$53.00	$53.51	$53.51	148,105
2022-12-06	$53.75	$54.30	$52.93	$53.24	$53.24	89,159
2022-12-05	$53.09	$53.99	$52.75	$53.89	$53.89	98,505
2022-12-02	$52.97	$54.14	$52.95	$53.63	$53.63	111,741
2022-12-01	$53.28	$53.65	$52.48	$53.62	$53.62	246,190
2022-11-30	$52.26	$52.98	$51.50	$52.74	$52.74	294,610
2022-11-29	$54.05	$54.19	$52.23	$52.32	$52.32	79,584
2022-11-28	$55.02	$55.15	$54.01	$54.25	$54.25	96,237
2022-11-25	$56.14	$56.27	$55.76	$55.81	$55.81	21,092
2022-11-23	$55.88	$56.58	$55.05	$55.81	$55.81	93,711
2022-11-22	$57.45	$57.45	$55.68	$55.95	$55.95	98,545
2022-11-21	$57.99	$58.63	$56.91	$57.14	$57.14	220,516
2022-11-18	$56.70	$58.34	$56.70	$58.28	$58.28	240,139
2022-11-17	$53.19	$55.36	$52.51	$55.31	$55.31	122,051
2022-11-16	$54.71	$54.71	$53.59	$53.82	$53.82	64,420
2022-11-15	$54.94	$55.40	$53.86	$54.74	$54.74	214,765
2022-11-14	$53.97	$54.91	$53.67	$54.21	$54.21	122,633
2022-11-11	$54.30	$54.97	$53.69	$53.99	$53.99	146,042
2022-11-10	$53.21	$55.92	$53.21	$54.42	$54.42	257,683
2022-11-09	$49.95	$51.74	$49.91	$51.07	$51.07	172,121
2022-11-08	$50.50	$52.10	$49.60	$50.76	$50.76	219,668
2022-11-07	$53.00	$53.72	$49.38	$50.74	$50.74	326,826
2022-11-04	$56.22	$57.12	$55.48	$56.90	$56.90	164,358
2022-11-03	$55.08	$55.68	$54.86	$55.00	$55.00	103,383
2022-11-02	$56.91	$58.68	$55.69	$55.84	$55.84	110,402
2022-11-01	$57.08	$57.60	$56.50	$56.89	$56.89	113,606
2022-10-31	$56.15	$57.09	$56.15	$56.69	$56.69	119,076
2022-10-28	$55.47	$57.75	$55.34	$56.79	$56.79	305,308
2022-10-27	$55.77	$56.98	$55.15	$55.50	$55.50	153,429
2022-10-26	$54.74	$55.49	$54.14	$54.92	$54.92	124,293
2022-10-25	$52.84	$54.63	$52.84	$54.12	$54.12	104,054
2022-10-24	$53.27	$53.76	$52.76	$52.93	$52.93	89,963
2022-10-21	$51.48	$53.27	$51.06	$52.77	$52.77	119,656
2022-10-20	$53.52	$53.78	$50.64	$50.95	$50.95	99,820
2022-10-19	$53.49	$54.05	$52.19	$53.34	$53.34	72,785
2022-10-18	$54.28	$54.76	$53.67	$54.20	$54.20	167,234
2022-10-17	$52.90	$53.99	$52.54	$53.03	$53.03	136,584
2022-10-14	$53.36	$53.36	$51.14	$51.99	$51.99	200,874
2022-10-13	$50.57	$53.22	$50.07	$53.20	$53.20	99,582
2022-10-12	$51.84	$52.09	$51.33	$51.57	$51.57	74,206
2022-10-11	$50.76	$52.22	$50.08	$51.99	$51.99	92,208
2022-10-10	$51.47	$51.47	$50.45	$50.94	$50.94	102,913
2022-10-07	$52.56	$52.56	$50.74	$50.90	$50.90	169,160
2022-10-06	$52.70	$53.55	$52.26	$53.07	$53.07	137,131
2022-10-05	$52.59	$53.71	$52.23	$53.32	$53.32	133,064
2022-10-04	$52.43	$53.90	$52.43	$53.38	$53.38	217,518
2022-10-03	$51.19	$52.15	$50.96	$51.73	$51.64	126,621
2022-09-30	$51.22	$52.11	$50.30	$50.60	$50.60	161,605
2022-09-29	$50.29	$51.37	$49.44	$51.28	$51.28	118,275
2022-09-28	$50.00	$51.72	$49.97	$51.00	$51.00	106,322
2022-09-27	$50.11	$50.68	$48.88	$49.81	$49.81	150,637
2022-09-26	$49.11	$50.00	$49.11	$49.47	$49.47	273,779
2022-09-23	$49.44	$49.44	$48.27	$49.33	$49.33	101,556
2022-09-22	$50.61	$50.78	$49.61	$50.23	$50.23	79,346
2022-09-21	$52.78	$53.37	$50.83	$51.13	$51.13	78,274
2022-09-20	$51.97	$52.47	$51.59	$52.17	$52.17	90,309
2022-09-19	$50.80	$52.66	$50.80	$52.57	$52.57	94,573
2022-09-16	$50.94	$51.17	$49.44	$50.96	$50.96	170,188
2022-09-15	$51.39	$52.85	$51.05	$51.52	$51.52	95,942
2022-09-14	$53.34	$53.38	$51.11	$51.39	$51.39	102,146
2022-09-13	$55.00	$55.05	$53.36	$53.71	$53.71	83,857
2022-09-12	$56.47	$56.74	$56.07	$56.64	$56.64	116,509
2022-09-09	$56.34	$57.09	$55.87	$56.48	$56.48	103,562
2022-09-08	$55.56	$56.21	$54.75	$55.98	$55.98	191,771
2022-09-07	$55.80	$56.85	$55.47	$56.06	$56.06	122,529
2022-09-06	$54.22	$55.15	$53.07	$55.03	$55.03	152,573
2022-09-02	$55.00	$55.96	$53.67	$53.89	$53.89	178,940
2022-09-01	$54.43	$54.61	$53.41	$54.34	$54.34	195,784
2022-08-31	$56.72	$56.72	$54.42	$54.62	$54.62	72,985
2022-08-30	$57.98	$57.98	$55.91	$56.11	$56.11	90,848
2022-08-29	$57.00	$58.61	$57.00	$57.40	$57.40	87,733
2022-08-26	$61.98	$61.98	$58.70	$58.78	$58.78	64,177
2022-08-25	$61.66	$62.56	$61.50	$62.10	$62.10	54,731
2022-08-24	$61.74	$62.50	$61.03	$61.29	$61.29	69,191
2022-08-23	$62.19	$63.81	$62.11	$62.11	$62.11	52,671
2022-08-22	$64.84	$64.84	$62.30	$62.61	$62.61	61,671
2022-08-19	$66.52	$66.52	$64.98	$65.75	$65.75	79,185
2022-08-18	$66.83	$67.37	$66.10	$66.97	$66.97	50,529
2022-08-17	$68.11	$68.11	$66.38	$66.60	$66.60	68,881
2022-08-16	$69.69	$70.32	$68.97	$69.10	$69.10	97,750
2022-08-15	$69.07	$70.39	$68.73	$70.02	$70.02	148,745
2022-08-12	$67.00	$70.19	$66.62	$69.92	$69.92	171,144
2022-08-11	$66.96	$67.89	$66.27	$66.62	$66.62	117,528
2022-08-10	$63.03	$66.58	$62.38	$65.98	$65.98	140,981
2022-08-09	$63.84	$64.72	$59.17	$61.15	$61.15	297,900
2022-08-08	$69.99	$71.83	$69.85	$70.28	$70.28	170,706
2022-08-05	$68.83	$69.64	$68.36	$69.60	$69.60	95,284
2022-08-04	$68.49	$69.77	$67.79	$69.77	$69.77	77,577
2022-08-03	$67.70	$68.60	$66.77	$68.18	$68.18	48,895
2022-08-02	$68.40	$68.53	$67.60	$67.61	$67.61	60,360
2022-08-01	$68.33	$69.00	$67.93	$68.50	$68.50	133,808
2022-07-29	$66.99	$69.24	$66.96	$68.82	$68.82	78,789
2022-07-28	$66.51	$67.25	$65.79	$67.02	$67.02	71,536
2022-07-27	$64.89	$66.82	$64.59	$66.08	$66.08	83,126
2022-07-26	$63.86	$64.67	$63.30	$64.57	$64.57	82,506
2022-07-25	$63.08	$64.01	$62.85	$63.94	$63.94	80,020
2022-07-22	$64.37	$65.17	$62.91	$63.27	$63.27	91,811
2022-07-21	$62.35	$63.98	$61.76	$63.97	$63.97	318,728
2022-07-20	$62.56	$63.45	$62.30	$62.97	$62.97	176,620
2022-07-19	$60.99	$63.16	$60.99	$62.56	$62.56	212,792
2022-07-18	$62.24	$62.73	$60.16	$60.50	$60.50	85,868
2022-07-15	$62.17	$62.17	$61.29	$61.85	$61.85	113,434
2022-07-14	$60.77	$61.37	$59.36	$61.01	$61.01	86,620
2022-07-13	$61.50	$62.65	$60.61	$61.94	$61.94	80,965
2022-07-12	$63.25	$64.53	$61.98	$62.01	$62.01	57,086
2022-07-11	$63.49	$63.92	$62.78	$63.07	$63.07	55,614
2022-07-08	$64.87	$65.14	$63.82	$63.92	$63.92	89,796
2022-07-07	$64.00	$65.74	$63.76	$64.91	$64.91	112,131
2022-07-06	$63.96	$64.40	$62.55	$63.31	$63.31	76,091
2022-07-05	$63.61	$64.29	$62.12	$63.65	$63.65	125,464
2022-07-01	$65.76	$66.50	$64.00	$64.82	$64.82	118,349
2022-06-30	$64.51	$66.38	$64.15	$66.25	$66.16	148,135
2022-06-29	$65.77	$65.77	$63.93	$65.43	$65.34	111,067
2022-06-28	$66.76	$67.28	$65.31	$65.54	$65.45	87,408
2022-06-27	$66.97	$66.97	$65.58	$66.20	$66.11	124,881
2022-06-24	$63.30	$66.43	$63.30	$66.33	$66.24	281,870
2022-06-23	$62.26	$63.08	$61.02	$63.06	$62.97	115,863
2022-06-22	$61.08	$62.75	$60.73	$62.21	$62.12	122,088
2022-06-21	$63.88	$63.88	$62.07	$62.08	$61.99	126,833
2022-06-17	$63.05	$64.06	$62.33	$62.94	$62.85	228,828
2022-06-16	$66.41	$66.41	$61.88	$62.03	$61.94	194,557
2022-06-15	$68.35	$69.03	$67.18	$68.02	$67.93	143,321
2022-06-14	$68.12	$69.00	$66.88	$67.41	$67.32	141,013
2022-06-13	$68.51	$69.29	$67.46	$68.25	$68.16	178,294
2022-06-10	$70.24	$70.34	$69.30	$70.20	$70.10	127,203
2022-06-09	$71.85	$72.72	$71.05	$71.30	$71.20	52,226
2022-06-08	$72.15	$72.93	$71.22	$72.50	$72.40	86,328
2022-06-07	$71.73	$72.86	$71.61	$72.79	$72.69	82,166
2022-06-06	$72.91	$73.64	$72.28	$72.69	$72.59	165,269
2022-06-03	$71.63	$72.25	$70.59	$72.24	$72.14	101,667
2022-06-02	$70.02	$72.95	$70.02	$72.60	$72.50	117,181
2022-06-01	$68.74	$69.90	$67.41	$69.50	$69.40	97,205
2022-05-31	$67.50	$68.49	$66.65	$68.42	$68.33	156,153
2022-05-27	$67.58	$68.45	$67.53	$68.32	$68.23	72,557
2022-05-26	$65.54	$67.63	$65.54	$67.03	$66.94	95,335
2022-05-25	$63.96	$65.88	$63.96	$65.24	$65.15	63,329
2022-05-24	$64.50	$65.02	$62.59	$64.48	$64.39	84,475
2022-05-23	$65.97	$66.22	$64.31	$65.26	$65.17	63,002
2022-05-20	$66.18	$66.18	$63.20	$65.11	$65.02	140,807
2022-05-19	$64.90	$66.07	$64.72	$65.28	$65.19	83,266
2022-05-18	$67.74	$68.75	$64.95	$65.71	$65.62	93,073
2022-05-17	$68.33	$68.89	$67.74	$68.63	$68.53	103,852
2022-05-16	$66.89	$67.56	$66.18	$67.00	$66.91	54,948
2022-05-13	$68.01	$68.34	$66.67	$67.53	$67.44	73,556
2022-05-12	$65.15	$67.23	$64.73	$67.14	$67.05	143,302
2022-05-11	$66.12	$66.58	$64.57	$65.15	$65.06	146,623
2022-05-10	$66.71	$68.33	$65.11	$65.67	$65.58	158,867
2022-05-09	$68.27	$69.74	$66.38	$67.21	$67.12	210,865
2022-05-06	$68.75	$69.38	$67.02	$68.68	$68.58	237,210
2022-05-05	$71.02	$71.02	$67.36	$69.02	$68.92	135,802
2022-05-04	$69.49	$72.29	$69.19	$72.12	$72.02	88,605
2022-05-03	$69.15	$70.29	$68.31	$69.32	$69.22	100,234
2022-05-02	$67.11	$69.49	$66.44	$69.41	$69.31	118,895
2022-04-29	$68.89	$70.21	$66.72	$67.18	$67.09	124,875
2022-04-28	$69.27	$69.27	$67.01	$68.80	$68.70	107,462
2022-04-27	$68.03	$69.46	$67.75	$68.43	$68.34	120,127
2022-04-26	$71.67	$71.74	$68.21	$68.66	$68.56	115,578
2022-04-25	$71.14	$72.92	$70.04	$72.65	$72.55	98,694
2022-04-22	$73.06	$73.20	$71.51	$72.06	$71.96	116,514
2022-04-21	$75.12	$75.12	$73.04	$73.47	$73.37	101,405
2022-04-20	$75.53	$76.29	$74.46	$74.48	$74.38	59,429
2022-04-19	$72.59	$75.08	$72.49	$74.70	$74.60	145,179
2022-04-18	$73.72	$74.43	$71.82	$72.62	$72.52	86,110
2022-04-14	$75.61	$75.61	$74.15	$74.30	$74.20	124,675
2022-04-13	$73.61	$75.61	$72.76	$75.33	$75.23	62,729
2022-04-12	$74.89	$76.50	$73.42	$73.78	$73.68	82,039
2022-04-11	$74.61	$75.80	$74.02	$74.40	$74.30	100,128
2022-04-08	$74.92	$76.95	$74.90	$75.19	$75.09	120,901
2022-04-07	$74.64	$75.53	$73.70	$75.50	$75.40	119,530
2022-04-06	$74.93	$75.18	$74.04	$75.01	$74.91	112,078
2022-04-05	$76.55	$77.25	$75.12	$75.99	$75.88	142,992
2022-04-04	$78.00	$78.01	$76.07	$77.13	$77.02	273,856
2022-04-01	$79.93	$80.76	$76.96	$78.75	$78.55	157,632
2022-03-31	$78.64	$81.03	$78.44	$80.25	$80.05	184,218
2022-03-30	$78.83	$78.83	$77.42	$78.04	$77.84	107,981
2022-03-29	$76.67	$78.89	$75.66	$78.77	$78.57	136,228
2022-03-28	$76.17	$77.28	$74.26	$75.44	$75.25	83,330
2022-03-25	$79.62	$79.89	$76.54	$76.63	$76.43	98,518
2022-03-24	$79.29	$79.97	$78.92	$79.70	$79.50	84,879
2022-03-23	$79.94	$79.94	$78.00	$78.69	$78.49	110,722
2022-03-22	$79.00	$83.00	$78.89	$81.11	$80.90	167,731
2022-03-21	$76.16	$77.07	$75.57	$76.34	$76.15	99,635
2022-03-18	$76.27	$77.17	$74.91	$77.06	$76.86	181,466
2022-03-17	$73.64	$76.11	$73.64	$76.10	$75.91	64,519
2022-03-16	$73.81	$75.09	$72.82	$74.34	$74.15	90,089
2022-03-15	$73.82	$73.82	$70.92	$72.69	$72.50	84,618
2022-03-14	$72.28	$74.58	$71.13	$73.26	$73.07	127,088
2022-03-11	$70.77	$71.98	$70.57	$70.70	$70.52	67,525
2022-03-10	$70.60	$71.05	$69.48	$70.74	$70.56	76,104
2022-03-09	$73.05	$74.07	$72.13	$72.19	$72.01	75,349
2022-03-08	$72.28	$73.57	$70.10	$70.81	$70.63	122,676
2022-03-07	$73.83	$74.54	$71.95	$72.44	$72.26	133,280
2022-03-04	$73.53	$74.39	$72.74	$73.32	$73.13	68,632
2022-03-03	$75.69	$76.08	$74.22	$74.93	$74.74	94,225
2022-03-02	$73.88	$75.78	$71.49	$75.15	$74.96	129,256
2022-03-01	$78.40	$80.96	$70.53	$73.12	$72.93	230,138
2022-02-28	$75.27	$78.86	$74.85	$78.41	$78.21	204,552
2022-02-25	$74.90	$77.00	$74.49	$76.50	$76.30	101,242
2022-02-24	$70.93	$74.81	$70.67	$74.62	$74.43	85,768
2022-02-23	$75.32	$75.43	$73.39	$73.56	$73.37	69,412
2022-02-22	$74.68	$75.84	$74.27	$74.52	$74.33	101,657
2022-02-18	$74.06	$76.89	$74.06	$75.43	$75.24	112,616
2022-02-17	$77.04	$77.15	$74.35	$74.64	$74.45	100,624
2022-02-16	$78.41	$79.29	$77.12	$78.03	$77.83	74,694
2022-02-15	$77.48	$79.46	$77.25	$78.69	$78.49	57,821
2022-02-14	$77.00	$77.96	$75.32	$76.42	$76.23	137,898
2022-02-11	$78.42	$78.95	$75.96	$76.75	$76.55	55,619
2022-02-10	$77.74	$79.95	$77.49	$78.30	$78.10	113,989
2022-02-09	$80.17	$82.16	$79.35	$80.04	$79.84	147,208
2022-02-08	$76.08	$79.78	$76.08	$79.28	$79.08	117,442
2022-02-07	$73.41	$77.48	$73.41	$77.07	$76.87	227,743
2022-02-04	$73.04	$75.00	$71.17	$73.74	$73.55	99,000
2022-02-03	$76.17	$76.93	$73.55	$73.73	$73.54	73,695
2022-02-02	$77.17	$78.35	$76.27	$77.08	$76.88	197,910
2022-02-01	$76.79	$78.57	$75.43	$77.07	$76.87	85,151
2022-01-31	$76.21	$78.26	$74.93	$76.63	$76.43	397,427
2022-01-28	$72.95	$77.37	$71.77	$77.10	$76.90	175,786
2022-01-27	$77.63	$78.30	$71.92	$73.26	$73.07	166,461
2022-01-26	$78.82	$80.33	$75.42	$76.41	$76.22	122,777
2022-01-25	$80.14	$81.04	$76.29	$77.47	$77.27	98,398
2022-01-24	$77.39	$82.68	$75.68	$81.92	$81.71	184,710
2022-01-21	$79.60	$80.89	$77.72	$78.75	$78.55	155,882
2022-01-20	$82.94	$83.47	$79.13	$79.42	$79.22	97,805
2022-01-19	$86.14	$86.34	$82.23	$82.39	$82.18	100,244
2022-01-18	$86.60	$87.19	$84.49	$85.42	$85.20	127,585
2022-01-14	$92.66	$92.66	$87.69	$88.00	$87.78	148,274
2022-01-13	$94.24	$96.08	$93.09	$93.79	$93.55	99,696
2022-01-12	$96.53	$97.28	$93.21	$93.28	$93.04	88,959
2022-01-11	$96.75	$96.75	$93.89	$95.45	$95.21	63,820
2022-01-10	$96.79	$96.79	$94.62	$96.48	$96.23	51,329
2022-01-07	$98.61	$99.48	$97.47	$97.64	$97.39	82,744
2022-01-06	$98.73	$99.63	$97.36	$99.54	$99.29	79,330
2022-01-05	$101.91	$101.91	$98.55	$98.84	$98.59	91,021
2022-01-04	$103.49	$104.11	$101.33	$101.48	$101.22	108,319
2022-01-03	$104.99	$106.01	$101.22	$102.77	$102.42	86,298
2021-12-31	$104.54	$105.95	$104.07	$105.17	$104.81	45,613
2021-12-30	$106.13	$107.90	$104.78	$104.83	$104.47	72,354
2021-12-29	$102.91	$106.31	$102.91	$106.17	$105.81	95,212
2021-12-28	$105.27	$106.92	$102.65	$102.84	$102.49	85,042
2021-12-27	$102.65	$106.11	$102.21	$105.88	$105.52	101,528
2021-12-23	$100.58	$103.76	$100.29	$103.11	$102.76	97,258
2021-12-22	$96.72	$100.79	$96.72	$100.54	$100.19	116,502
2021-12-21	$95.33	$96.95	$94.97	$96.83	$96.50	102,500
2021-12-20	$94.24	$94.63	$91.59	$94.27	$93.95	97,493
2021-12-17	$96.95	$98.06	$94.85	$96.03	$95.70	207,887
2021-12-16	$99.90	$100.00	$96.16	$96.42	$96.09	93,227
2021-12-15	$97.40	$99.49	$95.22	$98.96	$98.62	138,417
2021-12-14	$98.89	$99.11	$96.72	$96.95	$96.62	150,296
2021-12-13	$100.60	$100.80	$98.84	$98.89	$98.55	72,124
2021-12-10	$101.90	$102.51	$100.42	$101.30	$100.95	112,434
2021-12-09	$99.36	$102.65	$98.79	$101.87	$101.52	112,442
2021-12-08	$100.99	$101.68	$99.55	$100.79	$100.44	66,736
2021-12-07	$100.46	$102.56	$99.86	$100.99	$100.64	115,984
2021-12-06	$99.66	$100.14	$97.99	$99.60	$99.26	123,455
2021-12-03	$99.73	$100.19	$96.13	$98.37	$98.03	85,051
2021-12-02	$99.78	$100.29	$98.60	$98.93	$98.59	193,237
2021-12-01	$103.25	$103.25	$98.81	$98.98	$98.64	137,654
2021-11-30	$101.95	$102.49	$99.60	$100.33	$99.99	99,074
2021-11-29	$104.93	$104.93	$102.37	$102.93	$102.58	100,521
2021-11-26	$105.81	$105.81	$101.61	$102.65	$102.30	92,306
2021-11-24	$108.46	$110.23	$107.58	$108.22	$107.85	89,748
2021-11-23	$108.58	$109.87	$107.81	$109.22	$108.84	104,568
2021-11-22	$110.47	$111.05	$108.66	$108.72	$108.35	131,450
2021-11-19	$113.08	$114.89	$109.45	$109.65	$109.27	80,819
2021-11-18	$110.35	$114.69	$110.35	$114.18	$113.79	170,694
2021-11-17	$109.65	$111.35	$108.88	$110.86	$110.48	64,092
2021-11-16	$108.04	$110.27	$108.04	$109.87	$109.49	52,257
2021-11-15	$107.61	$108.45	$107.04	$108.02	$107.65	67,686
2021-11-12	$109.72	$110.39	$106.34	$107.46	$107.09	124,272
2021-11-11	$110.88	$111.61	$109.36	$109.97	$109.59	95,037
2021-11-10	$107.29	$111.88	$106.98	$110.75	$110.37	188,509
2021-11-09	$104.87	$108.81	$102.88	$108.22	$107.85	166,257
2021-11-08	$100.00	$104.67	$97.34	$104.30	$103.94	273,564
2021-11-05	$92.05	$94.09	$90.34	$93.30	$92.98	151,496
2021-11-04	$90.47	$92.34	$89.87	$90.84	$90.53	103,810
2021-11-03	$89.77	$90.52	$87.78	$89.85	$89.54	102,450
2021-11-02	$90.38	$90.44	$89.27	$89.90	$89.59	101,339
2021-11-01	$91.50	$91.97	$89.45	$89.95	$89.64	112,100
2021-10-29	$91.64	$92.74	$90.21	$91.05	$90.74	112,745
2021-10-28	$89.33	$92.11	$89.33	$91.81	$91.49	35,118
2021-10-27	$90.11	$90.58	$88.94	$88.97	$88.66	39,610
2021-10-26	$90.18	$91.07	$89.54	$90.33	$90.02	49,293
2021-10-25	$90.11	$91.25	$89.42	$90.28	$89.97	55,624
2021-10-22	$90.14	$91.00	$89.30	$89.87	$89.56	30,594
2021-10-21	$89.33	$90.53	$88.94	$90.07	$89.76	55,678
2021-10-20	$88.19	$89.43	$88.19	$88.95	$88.64	36,809
2021-10-19	$87.34	$88.46	$86.71	$88.00	$87.70	40,469
2021-10-18	$84.64	$87.29	$84.55	$86.89	$86.59	74,130
2021-10-15	$86.41	$86.59	$84.52	$84.61	$84.32	81,204
2021-10-14	$83.61	$85.55	$83.28	$85.07	$84.78	75,733
2021-10-13	$83.50	$85.62	$81.82	$82.50	$82.22	52,506
2021-10-12	$86.00	$86.20	$83.27	$83.69	$83.40	60,921
2021-10-11	$88.13	$88.77	$85.89	$85.99	$85.69	119,468
2021-10-08	$87.68	$88.86	$86.90	$88.35	$88.05	72,405
2021-10-07	$85.46	$88.37	$85.46	$87.89	$87.59	204,373
2021-10-06	$85.32	$86.14	$83.63	$85.20	$84.91	77,103
2021-10-05	$83.08	$86.76	$82.55	$86.51	$86.21	120,656
2021-10-04	$83.46	$85.17	$82.00	$83.08	$82.79	133,992
2021-10-01	$83.34	$83.96	$80.54	$82.37	$82.00	214,821
2021-09-30	$86.10	$87.99	$82.04	$82.11	$81.74	93,156
2021-09-29	$87.20	$87.20	$85.20	$85.53	$85.14	98,930
2021-09-28	$90.02	$90.38	$86.76	$87.14	$86.75	98,631
2021-09-27	$88.41	$90.83	$88.06	$90.07	$89.66	84,129
2021-09-24	$88.31	$89.15	$87.98	$88.29	$87.89	94,091
2021-09-23	$86.51	$88.67	$86.25	$87.97	$87.57	86,246
2021-09-22	$85.33	$86.72	$84.65	$85.98	$85.59	93,571
2021-09-21	$84.81	$85.44	$82.49	$85.14	$84.76	122,067
2021-09-20	$84.53	$84.68	$81.85	$83.92	$83.54	171,110
2021-09-17	$84.58	$87.03	$82.94	$86.38	$85.99	349,199
2021-09-16	$85.89	$86.98	$84.30	$84.40	$84.02	92,683
2021-09-15	$84.78	$86.15	$84.71	$86.07	$85.68	75,425
2021-09-14	$85.93	$86.60	$84.31	$84.85	$84.47	102,274
2021-09-13	$85.50	$85.64	$84.16	$85.40	$85.01	126,203
2021-09-10	$85.60	$85.88	$84.04	$84.75	$84.37	87,437
2021-09-09	$85.30	$86.00	$84.70	$85.00	$84.62	94,841
2021-09-08	$83.54	$84.74	$83.16	$84.74	$84.36	100,484
2021-09-07	$85.00	$85.16	$83.35	$83.63	$83.25	152,171
2021-09-03	$83.93	$85.15	$83.77	$84.65	$84.27	89,738
2021-09-02	$83.79	$83.87	$82.35	$82.86	$82.49	67,096
2021-09-01	$81.62	$83.93	$81.12	$83.50	$83.12	92,183
2021-08-31	$81.67	$82.32	$80.62	$81.62	$81.25	103,145
2021-08-30	$80.99	$81.86	$80.80	$81.67	$81.30	63,011
2021-08-27	$79.24	$81.12	$79.15	$80.62	$80.26	65,546
2021-08-26	$80.22	$80.31	$78.07	$78.73	$78.37	46,470
2021-08-25	$80.32	$81.27	$80.32	$80.50	$80.14	32,793
2021-08-24	$80.09	$81.69	$79.70	$80.20	$79.84	65,737
2021-08-23	$79.65	$81.26	$79.34	$79.99	$79.63	66,848
2021-08-20	$78.71	$79.37	$78.05	$78.98	$78.62	63,713
2021-08-19	$79.55	$83.01	$78.42	$78.89	$78.53	61,116
2021-08-18	$81.59	$82.08	$80.43	$80.63	$80.27	39,683
2021-08-17	$83.02	$83.44	$81.20	$82.00	$81.63	80,862
2021-08-16	$83.44	$84.64	$82.46	$83.67	$83.29	49,414
2021-08-13	$83.63	$84.39	$82.36	$83.73	$83.35	61,405
2021-08-12	$84.92	$85.00	$83.33	$83.71	$83.33	92,147
2021-08-11	$85.84	$86.42	$84.56	$85.09	$84.71	69,113
2021-08-10	$83.00	$85.94	$81.39	$85.15	$84.77	221,728
2021-08-09	$81.20	$81.52	$79.80	$80.00	$79.64	70,678
2021-08-06	$82.28	$82.95	$80.98	$81.87	$81.50	51,438
2021-08-05	$80.86	$81.74	$80.86	$81.57	$81.20	91,991
2021-08-04	$80.06	$80.91	$79.55	$80.60	$80.24	51,477
2021-08-03	$80.19	$81.52	$78.62	$80.59	$80.23	58,269
2021-08-02	$81.10	$82.60	$79.56	$80.19	$79.83	73,628
2021-07-30	$80.90	$81.91	$79.78	$80.85	$80.49	115,186
2021-07-29	$79.59	$81.74	$79.11	$81.29	$80.92	63,430
2021-07-28	$79.06	$79.80	$77.33	$79.02	$78.66	37,745
2021-07-27	$78.17	$79.01	$76.68	$78.97	$78.61	76,092
2021-07-26	$79.11	$79.79	$77.73	$78.47	$78.12	38,756
2021-07-23	$77.64	$79.29	$76.59	$79.02	$78.66	54,761
2021-07-22	$77.68	$78.40	$76.34	$77.09	$76.74	48,827
2021-07-21	$76.62	$78.63	$76.58	$77.76	$77.41	57,639
2021-07-20	$74.02	$77.17	$74.02	$76.02	$75.68	129,590
2021-07-19	$74.60	$74.60	$72.51	$73.64	$73.31	85,662
2021-07-16	$77.32	$77.58	$75.47	$75.80	$75.46	100,547
2021-07-15	$77.00	$77.50	$76.06	$77.00	$76.65	63,849
2021-07-14	$78.20	$78.45	$77.05	$77.47	$77.12	44,341
2021-07-13	$79.57	$79.57	$77.62	$78.03	$77.68	73,635
2021-07-12	$78.90	$79.50	$78.05	$79.49	$79.13	64,680
2021-07-09	$78.26	$79.39	$77.60	$78.80	$78.44	57,384
2021-07-08	$77.18	$78.53	$75.44	$77.34	$76.99	63,148
2021-07-07	$77.30	$78.72	$77.15	$78.63	$78.28	79,558
2021-07-06	$77.33	$77.66	$75.21	$77.15	$76.80	59,893
2021-07-02	$78.25	$78.59	$77.05	$77.56	$77.21	48,278
2021-07-01	$78.37	$78.69	$77.76	$78.20	$77.85	44,036
2021-06-30	$78.10	$78.96	$77.57	$78.05	$77.61	107,475
2021-06-29	$77.58	$79.06	$77.58	$78.46	$78.02	52,584
2021-06-28	$76.00	$77.80	$75.57	$77.60	$77.16	79,277
2021-06-25	$77.34	$78.30	$75.17	$75.85	$75.42	797,692
2021-06-24	$75.85	$77.30	$75.44	$77.22	$76.78	44,062
2021-06-23	$76.43	$76.62	$75.67	$75.90	$75.47	114,447
2021-06-22	$76.21	$76.84	$75.37	$76.38	$75.95	104,020
2021-06-21	$73.90	$76.64	$73.90	$76.34	$75.91	83,044
2021-06-18	$76.60	$76.85	$73.01	$73.63	$73.21	326,418
2021-06-17	$75.46	$75.46	$72.25	$73.02	$72.61	107,974
2021-06-16	$74.48	$75.53	$73.27	$75.16	$74.73	118,349
2021-06-15	$72.26	$74.00	$71.72	$74.00	$73.58	63,640
2021-06-14	$72.89	$73.15	$71.64	$72.00	$71.59	50,311
2021-06-11	$72.22	$72.79	$71.58	$72.65	$72.24	41,316
2021-06-10	$73.62	$73.80	$71.58	$71.97	$71.56	97,093
2021-06-09	$74.48	$74.65	$72.50	$73.12	$72.71	72,298
2021-06-08	$73.64	$74.65	$72.43	$74.48	$74.06	54,739
2021-06-07	$73.50	$74.20	$71.05	$73.79	$73.37	77,169
2021-06-04	$74.00	$74.57	$72.48	$73.18	$72.77	47,696
2021-06-03	$72.15	$74.17	$70.10	$73.68	$73.26	94,046
2021-06-02	$72.62	$72.66	$71.47	$72.56	$72.15	80,885
2021-06-01	$71.59	$72.41	$70.55	$72.15	$71.74	95,550
2021-05-28	$72.19	$72.70	$70.76	$71.05	$70.65	61,967
2021-05-27	$71.66	$72.76	$71.66	$72.14	$71.73	92,778
2021-05-26	$71.10	$72.05	$70.71	$71.20	$70.80	67,691
2021-05-25	$71.66	$72.48	$70.59	$70.59	$70.19	103,452
2021-05-24	$71.27	$72.20	$70.33	$71.65	$71.24	67,954
2021-05-21	$71.36	$71.50	$69.73	$71.27	$70.87	134,524
2021-05-20	$73.41	$73.41	$69.82	$70.36	$69.96	111,431
2021-05-19	$73.80	$74.03	$73.03	$73.61	$73.19	116,970
2021-05-18	$77.24	$77.71	$74.63	$74.83	$74.41	97,649
2021-05-17	$78.95	$79.05	$76.94	$77.30	$76.86	90,587
2021-05-14	$77.99	$79.10	$77.73	$78.68	$78.23	93,691
2021-05-13	$74.15	$77.80	$74.15	$77.58	$77.14	107,964
2021-05-12	$74.31	$76.00	$73.87	$74.25	$73.83	140,125
2021-05-11	$71.17	$76.04	$71.17	$75.78	$75.35	140,075
2021-05-10	$76.50	$76.98	$74.44	$74.91	$74.49	100,097
2021-05-07	$74.15	$76.46	$73.73	$75.95	$75.52	54,834
2021-05-06	$74.89	$74.89	$73.30	$74.69	$74.27	57,706
2021-05-05	$73.62	$75.30	$73.17	$74.22	$73.80	96,460
2021-05-04	$72.40	$73.99	$72.00	$73.60	$73.18	71,754
2021-05-03	$72.82	$73.95	$71.96	$72.82	$72.41	67,434
2021-04-30	$71.73	$72.97	$71.49	$72.28	$71.87	117,270
2021-04-29	$72.85	$73.38	$71.53	$72.60	$72.19	51,667
2021-04-28	$73.00	$73.32	$72.37	$72.68	$72.27	42,774
2021-04-27	$72.55	$73.41	$71.32	$73.07	$72.66	77,179
2021-04-26	$72.80	$73.64	$72.33	$72.58	$72.17	46,416
2021-04-23	$70.69	$72.92	$70.69	$72.22	$71.81	69,754
2021-04-22	$71.18	$71.81	$70.31	$70.47	$70.07	47,045
2021-04-21	$69.54	$71.64	$69.54	$71.23	$70.83	60,132
2021-04-20	$70.24	$70.40	$69.06	$69.46	$69.07	76,889
2021-04-19	$70.53	$70.95	$69.63	$70.43	$70.03	80,721
2021-04-16	$71.57	$72.49	$70.26	$70.54	$70.14	90,070
2021-04-15	$70.17	$70.94	$69.00	$70.84	$70.44	58,932
2021-04-14	$68.55	$70.46	$68.55	$69.64	$69.25	62,969
2021-04-13	$69.89	$70.00	$68.07	$68.75	$68.36	70,852
2021-04-12	$70.07	$70.44	$69.27	$69.99	$69.59	45,816
2021-04-09	$69.37	$70.25	$68.73	$69.83	$69.43	62,897
2021-04-08	$69.09	$69.94	$67.29	$69.62	$69.23	225,960
2021-04-07	$71.64	$72.13	$68.11	$68.84	$68.45	174,597
2021-04-06	$72.50	$73.36	$71.61	$71.81	$71.40	153,072
2021-04-05	$73.32	$74.32	$72.38	$72.85	$72.44	102,986
2021-04-01	$72.71	$73.52	$72.55	$72.98	$72.57	99,509
2021-03-31	$73.21	$74.27	$72.57	$72.87	$72.37	120,884
2021-03-30	$71.53	$73.72	$71.15	$73.31	$72.81	88,676
2021-03-29	$73.01	$73.74	$71.19	$71.27	$70.78	84,703
2021-03-26	$71.61	$73.31	$71.60	$73.19	$72.69	60,642
2021-03-25	$68.96	$71.31	$68.04	$71.04	$70.55	65,451
2021-03-24	$69.95	$72.06	$69.04	$69.26	$68.78	98,271
2021-03-23	$70.80	$71.37	$68.95	$69.32	$68.84	94,698
2021-03-22	$73.73	$73.73	$70.17	$71.45	$70.96	104,028
2021-03-19	$73.26	$75.11	$70.58	$74.19	$73.68	321,799
2021-03-18	$73.50	$76.00	$73.15	$73.90	$73.39	107,357
2021-03-17	$73.07	$74.61	$72.61	$73.58	$73.07	90,650
2021-03-16	$72.48	$72.89	$71.78	$72.23	$71.73	84,946
2021-03-15	$73.89	$73.89	$71.50	$72.72	$72.22	89,213
2021-03-12	$73.45	$74.75	$73.45	$74.27	$73.76	82,254
2021-03-11	$72.38	$73.75	$71.12	$73.27	$72.77	142,155
2021-03-10	$73.43	$74.00	$71.82	$72.28	$71.78	132,609
2021-03-09	$74.00	$74.16	$71.94	$73.51	$73.00	209,843
2021-03-08	$70.69	$73.98	$69.59	$73.64	$73.13	140,705
2021-03-05	$69.34	$70.43	$67.01	$70.11	$69.63	135,898
2021-03-04	$69.46	$70.39	$66.62	$68.20	$67.73	128,292
2021-03-03	$69.44	$70.35	$66.67	$69.34	$68.86	133,079
2021-03-02	$70.00	$70.70	$68.34	$68.86	$68.39	156,337
2021-03-01	$66.62	$67.73	$66.14	$67.55	$67.09	63,048
2021-02-26	$65.81	$66.66	$64.51	$65.40	$64.95	146,609
2021-02-25	$66.87	$67.56	$65.40	$65.59	$65.14	111,196
2021-02-24	$66.13	$67.79	$65.53	$66.95	$66.49	129,875
2021-02-23	$63.88	$65.90	$63.47	$65.32	$64.87	175,793
2021-02-22	$62.39	$64.47	$61.23	$64.28	$63.84	107,517
2021-02-19	$61.71	$63.00	$61.30	$62.97	$62.54	82,836
2021-02-18	$61.21	$61.75	$60.63	$61.47	$61.05	106,904
2021-02-17	$60.38	$61.90	$60.38	$61.39	$60.97	100,372
2021-02-16	$60.39	$61.00	$59.94	$60.76	$60.34	91,648
2021-02-12	$59.99	$60.68	$59.42	$60.60	$60.18	122,294
2021-02-11	$60.91	$61.42	$59.01	$60.33	$59.91	66,975
2021-02-10	$62.47	$62.47	$61.16	$61.47	$61.05	64,228
2021-02-09	$61.73	$62.63	$61.04	$61.99	$61.56	63,654
2021-02-08	$60.60	$62.05	$59.96	$61.99	$61.56	76,374
2021-02-05	$60.37	$60.37	$57.87	$60.19	$59.78	85,743
2021-02-04	$57.23	$60.02	$57.23	$59.69	$59.28	141,427
2021-02-03	$56.64	$57.38	$56.48	$57.38	$56.99	71,999
2021-02-02	$56.50	$57.73	$56.29	$57.03	$56.64	72,209
2021-02-01	$54.87	$56.08	$53.61	$55.81	$55.43	78,802
2021-01-29	$54.66	$54.87	$53.83	$54.55	$54.17	130,391
2021-01-28	$55.11	$55.41	$54.35	$55.03	$54.65	89,396
2021-01-27	$55.58	$57.00	$53.53	$54.65	$54.27	147,527
2021-01-26	$57.84	$58.82	$56.59	$57.00	$56.61	74,979
2021-01-25	$58.05	$58.05	$56.50	$57.20	$56.81	86,119
2021-01-22	$56.71	$58.56	$56.53	$58.50	$58.10	93,916
2021-01-21	$58.22	$58.30	$56.50	$57.48	$57.08	51,953
2021-01-20	$57.89	$59.31	$57.11	$57.73	$57.33	67,664
2021-01-19	$58.61	$59.25	$57.00	$57.51	$57.11	93,851
2021-01-15	$58.50	$58.92	$57.20	$57.81	$57.41	131,874
2021-01-14	$58.12	$59.45	$57.99	$59.14	$58.73	87,127
2021-01-13	$59.13	$59.22	$57.86	$57.94	$57.54	45,906
2021-01-12	$58.38	$59.88	$58.38	$59.52	$59.11	68,874
2021-01-11	$56.57	$58.60	$56.57	$58.38	$57.98	62,888
2021-01-08	$58.96	$58.96	$56.40	$57.52	$57.12	145,695
2021-01-07	$57.34	$58.37	$56.94	$58.29	$57.89	82,820
2021-01-06	$53.96	$57.67	$53.96	$57.39	$57.00	174,634
2021-01-05	$51.97	$54.39	$51.47	$53.56	$53.19	168,545
2021-01-04	$53.45	$53.66	$51.48	$51.92	$51.56	90,306
2020-12-31	$52.76	$53.86	$52.69	$53.29	$52.83	86,418
2020-12-30	$52.18	$53.50	$52.18	$52.87	$52.42	61,983
2020-12-29	$53.02	$53.46	$51.59	$52.18	$51.73	46,940
2020-12-28	$53.27	$53.78	$52.28	$52.77	$52.32	57,765
2020-12-24	$52.21	$53.24	$50.90	$52.76	$52.31	26,960
2020-12-23	$52.28	$52.55	$51.90	$52.21	$51.76	41,386
2020-12-22	$52.57	$53.43	$51.47	$51.95	$51.50	86,519
2020-12-21	$52.20	$52.70	$50.91	$52.63	$52.18	103,691
2020-12-18	$53.29	$54.20	$52.32	$53.26	$52.80	265,651
2020-12-17	$53.07	$53.12	$51.89	$52.94	$52.48	71,757
2020-12-16	$53.50	$53.94	$52.20	$52.79	$52.34	94,790
2020-12-15	$52.27	$53.87	$52.10	$53.85	$53.39	93,621
2020-12-14	$53.82	$53.82	$51.36	$51.90	$51.45	99,329
2020-12-11	$51.31	$53.17	$51.31	$52.54	$52.09	52,176
2020-12-10	$51.44	$52.48	$51.00	$51.63	$51.19	88,850
2020-12-09	$51.55	$52.38	$51.39	$52.00	$51.55	83,554
2020-12-08	$49.14	$50.86	$49.14	$50.70	$50.26	135,147
2020-12-07	$49.83	$50.32	$49.08	$49.57	$49.14	76,328
2020-12-04	$49.48	$49.99	$47.97	$49.83	$49.40	84,952
2020-12-03	$49.04	$50.17	$49.04	$49.25	$48.83	37,110
2020-12-02	$49.09	$49.62	$47.69	$49.09	$48.67	61,494
2020-12-01	$49.91	$50.69	$48.76	$49.09	$48.67	93,934
2020-11-30	$49.59	$50.11	$48.71	$49.23	$48.81	119,705
2020-11-27	$50.77	$51.27	$49.51	$49.83	$49.40	22,887
2020-11-25	$51.36	$51.45	$48.28	$50.72	$50.28	77,894
2020-11-24	$50.01	$52.00	$48.71	$51.68	$51.24	153,593
2020-11-23	$48.80	$50.04	$48.52	$49.47	$49.04	67,284
2020-11-20	$48.60	$48.92	$46.99	$48.41	$47.99	159,612
2020-11-19	$48.39	$49.23	$47.78	$49.16	$48.74	93,297
2020-11-18	$49.95	$50.26	$48.55	$48.63	$48.21	89,242
2020-11-17	$49.48	$50.17	$48.76	$49.65	$49.22	110,891
2020-11-16	$49.73	$50.25	$49.00	$49.90	$49.47	115,431
2020-11-13	$49.38	$49.53	$48.09	$48.50	$48.08	109,482
2020-11-12	$49.44	$49.89	$45.15	$48.98	$48.56	134,410
2020-11-11	$49.94	$50.00	$48.39	$49.95	$49.52	86,034
2020-11-10	$48.05	$50.00	$47.22	$49.92	$49.49	177,909
2020-11-09	$45.01	$48.05	$44.25	$47.66	$47.25	187,259
2020-11-06	$44.87	$45.00	$44.19	$44.25	$43.87	37,174
2020-11-05	$45.08	$45.08	$43.35	$44.65	$44.27	50,681
2020-11-04	$44.45	$44.99	$42.42	$43.04	$42.67	79,341
2020-11-03	$44.40	$45.25	$42.95	$44.75	$44.37	168,653
2020-11-02	$42.47	$44.04	$41.51	$43.55	$43.18	148,591
2020-10-30	$41.72	$42.53	$41.35	$41.84	$41.48	107,684
2020-10-29	$41.36	$42.03	$39.92	$41.81	$41.45	79,276
2020-10-28	$42.44	$44.17	$41.34	$41.50	$41.14	73,673
2020-10-27	$43.67	$44.24	$42.99	$43.43	$43.06	148,015
2020-10-26	$43.60	$43.81	$42.78	$43.81	$43.43	71,942
2020-10-23	$44.33	$44.53	$43.45	$44.12	$43.74	73,024
2020-10-22	$44.00	$44.80	$43.59	$44.32	$43.94	134,906
2020-10-21	$43.00	$44.44	$42.75	$44.17	$43.79	158,642
2020-10-20	$42.60	$43.37	$42.55	$43.25	$42.88	67,070
2020-10-19	$42.68	$43.24	$41.90	$42.13	$41.77	77,985
2020-10-16	$42.23	$43.24	$42.23	$42.36	$42.00	102,160
2020-10-15	$40.38	$42.54	$40.38	$42.52	$42.15	69,635
2020-10-14	$41.76	$41.90	$40.49	$40.91	$40.56	113,159
2020-10-13	$41.84	$41.99	$40.75	$41.68	$41.32	163,939
2020-10-12	$40.27	$42.69	$40.27	$41.98	$41.62	339,651
2020-10-09	$41.30	$41.30	$39.27	$39.88	$39.54	49,807
2020-10-08	$39.52	$40.00	$38.90	$39.54	$39.20	60,266
2020-10-07	$39.25	$40.04	$38.66	$39.24	$38.90	68,443
2020-10-06	$39.03	$40.59	$38.77	$38.83	$38.50	72,423
2020-10-05	$37.64	$38.90	$37.38	$38.63	$38.30	86,529
2020-10-02	$36.11	$37.84	$35.80	$37.36	$37.04	59,360
2020-10-01	$36.49	$37.14	$35.84	$36.97	$36.56	113,097
2020-09-30	$37.08	$37.51	$35.95	$36.40	$36.00	91,440
2020-09-29	$36.93	$37.18	$36.44	$36.92	$36.51	37,478
2020-09-28	$36.37	$37.39	$36.37	$36.93	$36.52	51,162
2020-09-25	$36.12	$36.41	$35.88	$35.97	$35.57	44,322
2020-09-24	$36.40	$37.08	$35.84	$36.28	$35.88	52,238
2020-09-23	$36.33	$37.15	$36.11	$36.32	$35.92	88,260
2020-09-22	$36.17	$36.70	$35.55	$36.45	$36.05	76,942
2020-09-21	$37.75	$37.78	$35.40	$36.05	$35.65	136,317
2020-09-18	$39.31	$39.99	$38.43	$38.54	$38.12	253,756
2020-09-17	$38.62	$39.04	$37.28	$38.82	$38.39	59,232
2020-09-16	$39.52	$39.65	$38.92	$39.09	$38.66	71,978
2020-09-15	$40.58	$40.78	$39.18	$39.36	$38.93	40,224
2020-09-14	$39.77	$40.53	$39.77	$40.22	$39.78	79,069
2020-09-11	$39.53	$40.11	$39.25	$39.49	$39.06	70,443
2020-09-10	$40.43	$40.92	$39.44	$39.44	$39.01	41,624
2020-09-09	$40.46	$40.75	$39.86	$40.20	$39.76	39,906
2020-09-08	$40.63	$40.74	$39.66	$40.02	$39.58	43,909
2020-09-04	$41.71	$42.01	$40.75	$41.06	$40.61	49,892
2020-09-03	$42.54	$42.54	$40.90	$41.11	$40.66	74,515
2020-09-02	$42.37	$43.37	$42.37	$42.68	$42.21	123,540
2020-09-01	$40.91	$42.80	$40.83	$42.45	$41.98	126,458
2020-08-31	$41.94	$42.00	$40.90	$41.11	$40.66	112,557
2020-08-28	$41.20	$41.66	$41.07	$41.48	$41.02	58,363
2020-08-27	$41.24	$41.54	$40.55	$40.91	$40.46	98,579
2020-08-26	$41.07	$41.58	$40.33	$41.03	$40.58	88,664
2020-08-25	$41.45	$41.66	$40.29	$41.02	$40.57	84,711
2020-08-24	$41.09	$41.66	$40.42	$41.25	$40.80	94,760
2020-08-21	$41.08	$41.22	$40.13	$40.64	$40.19	86,378
2020-08-20	$41.16	$41.56	$40.61	$41.08	$40.63	55,036
2020-08-19	$42.18	$42.25	$41.49	$41.64	$41.18	63,910
2020-08-18	$42.25	$42.25	$41.77	$42.08	$41.62	52,902
2020-08-17	$42.72	$42.84	$42.03	$42.15	$41.69	69,029
2020-08-14	$42.42	$42.58	$41.71	$42.58	$42.11	47,963
2020-08-13	$43.11	$43.30	$42.36	$42.61	$42.14	57,925
2020-08-12	$43.78	$44.03	$42.88	$43.37	$42.89	69,134
2020-08-11	$43.25	$44.53	$42.62	$43.38	$42.90	114,226
2020-08-10	$42.30	$43.10	$42.17	$42.98	$42.51	102,656
2020-08-07	$41.16	$42.33	$40.74	$42.21	$41.75	103,431
2020-08-06	$41.17	$41.37	$40.45	$41.23	$40.78	56,519
2020-08-05	$39.84	$41.28	$39.84	$41.09	$40.64	103,476
2020-08-04	$39.41	$40.90	$38.09	$39.57	$39.14	159,749
2020-08-03	$38.12	$38.68	$37.65	$38.26	$37.84	167,719
2020-07-31	$37.79	$38.14	$37.04	$37.83	$37.41	106,472
2020-07-30	$37.71	$38.71	$37.30	$38.22	$37.80	89,825
2020-07-29	$36.85	$38.43	$36.85	$38.37	$37.95	93,802
2020-07-28	$37.55	$38.12	$36.33	$36.65	$36.25	90,374
2020-07-27	$36.58	$38.58	$36.43	$37.84	$37.42	93,822
2020-07-24	$37.05	$37.13	$36.52	$36.67	$36.27	44,359
2020-07-23	$36.34	$37.64	$36.34	$37.19	$36.78	48,771
2020-07-22	$36.54	$37.00	$36.42	$36.44	$36.04	38,808
2020-07-21	$36.59	$37.39	$36.53	$36.82	$36.42	61,828
2020-07-20	$36.54	$36.56	$35.75	$36.35	$35.95	66,386
2020-07-17	$35.99	$37.12	$35.99	$36.73	$36.33	67,556
2020-07-16	$36.23	$36.85	$35.72	$36.02	$35.62	51,927
2020-07-15	$36.01	$37.03	$36.01	$36.57	$36.17	99,296
2020-07-14	$34.37	$35.32	$34.36	$35.28	$34.89	107,050
2020-07-13	$34.50	$35.47	$31.56	$34.31	$33.93	68,433
2020-07-10	$33.80	$34.45	$33.25	$34.17	$33.79	56,122
2020-07-09	$34.47	$34.89	$33.33	$33.64	$33.27	90,970
2020-07-08	$35.03	$35.03	$33.63	$34.32	$33.94	104,456
2020-07-07	$35.74	$36.12	$34.92	$35.06	$34.67	130,065
2020-07-06	$36.52	$36.96	$36.10	$36.29	$35.89	85,700
2020-07-02	$35.84	$36.67	$35.61	$35.81	$35.42	64,106
2020-07-01	$37.19	$37.43	$34.79	$35.04	$34.66	111,924
2020-06-30	$37.35	$37.88	$36.76	$37.25	$36.75	139,920
2020-06-29	$37.59	$38.35	$36.40	$37.51	$37.00	176,617
2020-06-26	$36.62	$38.00	$35.92	$36.60	$36.11	443,225
2020-06-25	$35.29	$37.07	$34.94	$36.91	$36.41	177,980
2020-06-24	$35.68	$35.76	$34.85	$35.49	$35.01	205,942
2020-06-23	$36.53	$36.73	$35.28	$36.00	$35.51	132,999
2020-06-22	$35.33	$36.23	$35.00	$36.09	$35.60	130,750
2020-06-19	$36.45	$36.80	$35.27	$35.58	$35.10	175,632
2020-06-18	$35.59	$36.16	$35.41	$36.02	$35.53	89,241
2020-06-17	$36.21	$36.21	$34.89	$35.40	$34.92	91,254
2020-06-16	$37.11	$37.57	$35.77	$36.28	$35.79	194,905
2020-06-15	$33.88	$35.96	$33.75	$35.54	$35.06	69,217
2020-06-12	$36.48	$36.72	$34.09	$34.99	$34.52	158,275
2020-06-11	$37.00	$37.39	$34.95	$35.00	$34.53	193,269
2020-06-10	$39.30	$39.60	$38.02	$38.74	$38.22	191,346
2020-06-09	$38.79	$39.89	$38.25	$39.42	$38.89	219,431
2020-06-08	$41.00	$41.00	$37.93	$39.51	$38.98	166,262
2020-06-05	$39.38	$41.63	$38.77	$40.47	$39.92	195,455
2020-06-04	$37.00	$37.98	$37.00	$37.93	$37.42	70,836
2020-06-03	$35.36	$37.79	$35.13	$37.14	$36.64	115,862
2020-06-02	$36.14	$36.24	$34.37	$34.67	$34.20	220,172
2020-06-01	$35.76	$36.51	$35.22	$35.49	$35.01	238,882
2020-05-29	$36.67	$36.67	$35.22	$35.77	$35.29	389,050
2020-05-28	$35.84	$36.38	$33.89	$34.94	$34.47	459,530
2020-05-27	$34.64	$35.90	$34.32	$35.26	$34.78	499,764
2020-05-26	$33.41	$34.81	$32.93	$34.01	$33.55	541,325
2020-05-22	$31.97	$32.78	$31.62	$32.10	$31.67	257,996
2020-05-21	$31.14	$32.95	$31.14	$31.99	$31.56	256,948
2020-05-20	$30.42	$31.42	$30.16	$31.00	$30.58	778,413
2020-05-19	$31.45	$31.75	$29.75	$29.85	$29.45	162,737
2020-05-18	$31.08	$31.94	$30.31	$31.50	$31.07	339,861
2020-05-15	$30.72	$30.72	$29.71	$30.00	$29.59	228,211
2020-05-14	$31.01	$31.01	$29.83	$30.40	$29.99	148,081
2020-05-13	$32.76	$32.76	$31.24	$31.79	$31.36	89,478
2020-05-12	$33.64	$33.67	$32.67	$33.00	$32.55	702,060
2020-05-11	$34.09	$34.09	$32.94	$33.36	$32.91	135,703
2020-05-08	$34.44	$34.96	$34.03	$34.75	$34.28	87,341
2020-05-07	$34.70	$34.79	$33.06	$33.44	$32.99	84,113
2020-05-06	$34.56	$34.70	$33.60	$33.82	$33.36	86,797
2020-05-05	$35.83	$37.30	$34.28	$34.70	$34.23	210,749
2020-05-04	$33.32	$33.80	$31.78	$32.59	$32.15	136,908
2020-05-01	$34.57	$35.08	$33.63	$33.95	$33.49	135,742
2020-04-30	$35.17	$36.16	$34.74	$35.57	$35.09	93,056
2020-04-29	$34.26	$36.62	$33.63	$36.15	$35.66	174,134
2020-04-28	$33.24	$33.74	$32.22	$33.13	$32.68	75,071
2020-04-27	$30.97	$32.62	$30.84	$32.30	$31.86	84,644
2020-04-24	$30.93	$30.93	$29.77	$30.56	$30.15	63,972
2020-04-23	$30.31	$31.88	$30.31	$30.84	$30.42	104,088
2020-04-22	$30.99	$30.99	$30.08	$30.30	$29.89	150,655
2020-04-21	$30.38	$30.94	$29.82	$30.10	$29.69	91,754
2020-04-20	$32.38	$32.38	$30.55	$31.49	$31.06	114,983
2020-04-17	$31.79	$33.27	$31.79	$33.00	$32.55	115,029
2020-04-16	$31.49	$31.97	$30.19	$30.98	$30.56	245,256
2020-04-15	$30.53	$31.54	$29.98	$31.17	$30.75	177,545
2020-04-14	$30.73	$31.83	$29.50	$31.71	$31.28	332,696
2020-04-13	$31.71	$31.87	$29.03	$29.77	$29.37	263,524
2020-04-09	$32.01	$33.70	$30.31	$31.78	$31.35	931,492
2020-04-08	$34.73	$35.18	$32.97	$33.43	$32.98	289,395
2020-04-07	$35.31	$35.33	$32.84	$33.85	$33.39	145,542
2020-04-06	$34.58	$35.81	$33.20	$33.65	$33.20	202,571
2020-04-03	$34.80	$34.80	$31.94	$32.63	$32.19	110,406
2020-04-02	$34.00	$36.84	$33.80	$34.95	$34.48	74,915
2020-04-01	$35.99	$38.82	$34.50	$34.50	$33.95	110,261
2020-03-31	$37.69	$38.12	$35.85	$37.92	$37.31	139,928
2020-03-30	$35.52	$37.89	$34.58	$37.48	$36.88	105,861
2020-03-27	$37.45	$38.34	$35.12	$35.26	$34.69	94,847
2020-03-26	$35.86	$39.40	$35.61	$39.09	$38.46	146,835
2020-03-25	$40.17	$42.44	$35.27	$35.48	$34.91	158,397
2020-03-24	$41.49	$42.73	$38.34	$40.00	$39.36	136,881
2020-03-23	$38.12	$38.82	$34.49	$38.81	$38.19	251,264
2020-03-20	$43.51	$45.90	$39.02	$39.30	$38.67	441,042
2020-03-19	$40.19	$45.00	$38.92	$43.88	$43.18	207,103
2020-03-18	$39.05	$42.06	$38.11	$40.28	$39.63	195,812
2020-03-17	$37.00	$43.60	$32.26	$43.00	$42.31	390,079
2020-03-16	$32.24	$38.37	$32.24	$36.08	$35.50	118,385
2020-03-13	$34.30	$37.75	$31.89	$37.75	$37.14	105,148
2020-03-12	$34.42	$35.48	$31.87	$32.24	$31.72	116,207
2020-03-11	$39.52	$40.14	$36.57	$37.25	$36.65	88,593
2020-03-10	$37.63	$41.20	$37.63	$41.10	$40.44	100,683
2020-03-09	$38.17	$40.07	$36.25	$36.42	$35.84	91,068
2020-03-06	$39.31	$41.28	$38.81	$41.12	$40.46	102,771
2020-03-05	$42.24	$43.14	$40.95	$41.19	$40.53	84,244
2020-03-04	$41.95	$44.11	$41.14	$43.80	$43.10	107,043
2020-03-03	$41.52	$42.78	$40.10	$41.24	$40.58	145,872
2020-03-02	$40.10	$42.14	$39.24	$41.80	$41.13	82,865
2020-02-28	$39.50	$39.94	$38.03	$39.75	$39.11	149,337
2020-02-27	$39.55	$41.04	$38.56	$39.76	$39.12	145,069
2020-02-26	$41.79	$43.16	$39.70	$40.85	$40.19	130,656
2020-02-25	$43.54	$49.49	$40.93	$41.75	$41.08	354,692
2020-02-24	$40.10	$41.20	$39.08	$39.58	$38.94	69,573
2020-02-21	$43.78	$43.78	$41.66	$41.82	$41.15	59,844
2020-02-20	$43.06	$44.10	$42.59	$43.78	$43.08	31,777
2020-02-19	$43.96	$43.97	$42.87	$43.22	$42.53	37,222
2020-02-18	$44.32	$44.98	$43.31	$43.96	$43.25	26,916
2020-02-14	$45.11	$45.96	$44.27	$44.53	$43.82	36,346
2020-02-13	$46.09	$46.26	$45.02	$45.11	$44.39	28,089
2020-02-12	$45.73	$46.66	$45.49	$46.26	$45.52	42,639
2020-02-11	$45.24	$46.22	$45.09	$45.27	$44.54	37,270
2020-02-10	$44.39	$45.02	$44.05	$44.75	$44.03	51,145
2020-02-07	$44.61	$45.05	$44.32	$44.56	$43.84	30,619
2020-02-06	$44.98	$45.14	$44.41	$44.96	$44.24	33,864
2020-02-05	$44.58	$44.94	$44.21	$44.66	$43.94	44,567
2020-02-04	$43.92	$44.32	$43.60	$43.83	$43.13	44,957
2020-02-03	$42.91	$43.95	$42.63	$42.87	$42.18	37,715
2020-01-31	$44.73	$44.73	$42.25	$42.52	$41.84	72,716
2020-01-30	$43.57	$45.29	$43.49	$45.09	$44.37	52,926
2020-01-29	$44.18	$44.80	$43.48	$44.18	$43.47	43,934
2020-01-28	$44.20	$44.66	$43.78	$44.05	$43.34	32,420
2020-01-27	$42.97	$44.30	$42.97	$43.83	$43.13	36,770
2020-01-24	$45.91	$45.91	$43.94	$44.27	$43.56	44,621
2020-01-23	$44.66	$46.15	$44.06	$45.74	$45.01	66,828
2020-01-22	$45.43	$45.51	$44.39	$44.97	$44.25	49,534
2020-01-21	$47.00	$47.10	$45.20	$45.25	$44.52	43,148
2020-01-17	$49.26	$49.26	$47.31	$47.38	$46.62	100,083
2020-01-16	$47.47	$48.83	$47.22	$48.81	$48.03	68,186
2020-01-15	$46.40	$47.32	$46.35	$47.02	$46.27	47,234
2020-01-14	$45.41	$47.78	$45.40	$46.56	$45.81	76,591
2020-01-13	$44.92	$45.69	$44.75	$45.68	$44.95	38,900
2020-01-10	$45.86	$46.10	$44.81	$44.93	$44.21	68,944
2020-01-09	$46.55	$47.00	$45.63	$45.90	$45.16	48,943
2020-01-08	$46.43	$47.11	$46.18	$46.42	$45.67	115,038
2020-01-07	$46.47	$46.75	$45.90	$46.51	$45.76	40,158
2020-01-06	$45.61	$47.05	$45.28	$46.83	$46.08	71,525
2020-01-03	$45.06	$46.31	$44.82	$46.22	$45.48	63,874
2020-01-02	$46.46	$46.80	$45.11	$45.86	$45.12	75,861
2019-12-31	$45.50	$47.03	$45.50	$46.23	$45.40	73,497
2019-12-30	$45.41	$45.96	$45.28	$45.62	$44.80	39,139
2019-12-27	$45.97	$46.28	$45.43	$45.50	$44.68	81,543
2019-12-26	$45.74	$46.19	$45.40	$45.81	$44.99	50,089
2019-12-24	$45.91	$45.91	$45.35	$45.56	$44.74	10,228
2019-12-23	$45.64	$45.90	$45.06	$45.85	$45.03	46,625
2019-12-20	$45.69	$45.83	$45.38	$45.65	$44.83	194,889
2019-12-19	$46.01	$46.07	$45.42	$45.74	$44.92	65,665
2019-12-18	$45.91	$46.40	$45.40	$46.27	$45.44	59,106
2019-12-17	$45.45	$46.19	$45.00	$45.83	$45.01	81,363
2019-12-16	$47.09	$47.51	$45.53	$45.87	$45.05	77,351
2019-12-13	$46.71	$47.72	$46.15	$46.60	$45.76	40,371
2019-12-12	$45.90	$47.28	$45.21	$47.07	$46.22	68,505
2019-12-11	$44.34	$45.94	$44.34	$45.84	$45.02	90,006
2019-12-10	$44.07	$44.37	$43.65	$44.37	$43.57	44,516
2019-12-09	$44.29	$44.90	$43.92	$44.11	$43.32	55,613
2019-12-06	$44.74	$45.78	$44.63	$44.66	$43.86	67,050
2019-12-05	$44.09	$44.13	$43.50	$44.03	$43.24	55,177
2019-12-04	$43.47	$44.36	$43.47	$43.88	$43.09	48,044
2019-12-03	$43.33	$43.62	$42.87	$43.04	$42.27	90,657
2019-12-02	$44.30	$44.74	$43.93	$44.06	$43.27	32,786
2019-11-29	$45.50	$45.70	$44.61	$44.78	$43.97	18,892
2019-11-27	$45.33	$45.82	$44.58	$45.71	$44.89	53,123
2019-11-26	$45.77	$46.02	$44.88	$45.09	$44.28	47,370
2019-11-25	$44.59	$46.35	$44.59	$46.00	$45.17	61,382
2019-11-22	$43.64	$44.34	$43.04	$44.15	$43.36	72,236
2019-11-21	$43.25	$43.40	$41.86	$43.27	$42.49	71,658
2019-11-20	$43.56	$44.22	$42.58	$42.95	$42.18	77,927
2019-11-19	$43.78	$44.52	$43.39	$43.87	$43.08	34,542
2019-11-18	$44.06	$44.65	$43.06	$43.55	$42.77	33,341
2019-11-15	$45.40	$45.47	$44.44	$44.51	$43.71	36,835
2019-11-14	$45.48	$46.04	$44.71	$44.92	$44.11	64,911
2019-11-13	$45.60	$45.80	$44.50	$45.56	$44.74	97,342
2019-11-12	$45.66	$46.44	$45.53	$46.05	$45.22	100,110
2019-11-11	$44.70	$45.79	$44.35	$45.71	$44.89	99,055
2019-11-08	$44.48	$45.24	$44.00	$45.08	$44.27	46,160
2019-11-07	$44.02	$45.46	$43.48	$44.87	$44.06	98,627
2019-11-06	$46.34	$46.49	$43.12	$43.23	$42.45	73,173
2019-11-05	$39.50	$47.07	$39.50	$46.82	$45.98	142,373
2019-11-04	$42.00	$42.74	$41.48	$41.93	$41.18	72,334
2019-11-01	$40.07	$42.15	$40.07	$42.04	$41.28	57,467
2019-10-31	$40.86	$40.86	$38.95	$39.63	$38.92	71,272
2019-10-30	$41.45	$41.45	$40.16	$41.34	$40.60	28,532
2019-10-29	$41.24	$41.63	$40.91	$41.47	$40.72	60,053
2019-10-28	$41.68	$42.03	$41.01	$41.52	$40.77	50,968
2019-10-25	$40.39	$41.68	$40.39	$41.55	$40.80	29,257
2019-10-24	$42.16	$42.16	$40.18	$40.36	$39.63	44,276
2019-10-23	$40.83	$42.22	$40.83	$42.05	$41.29	69,167
2019-10-22	$40.44	$40.90	$39.39	$40.67	$39.94	44,628
2019-10-21	$39.95	$40.70	$39.80	$40.51	$39.78	44,164
2019-10-18	$38.54	$39.78	$38.35	$39.53	$38.82	51,356
2019-10-17	$38.35	$39.12	$38.30	$38.74	$38.04	47,250
2019-10-16	$38.29	$39.01	$38.10	$38.30	$37.61	29,736
2019-10-15	$38.13	$39.02	$37.95	$38.58	$37.89	45,245
2019-10-14	$37.91	$38.19	$37.20	$38.11	$37.42	38,640
2019-10-11	$37.93	$39.20	$37.93	$38.35	$37.66	86,226
2019-10-10	$37.45	$38.39	$36.84	$37.26	$36.59	61,459
2019-10-09	$37.95	$39.00	$37.19	$37.66	$36.98	47,914
2019-10-08	$36.93	$37.99	$36.47	$37.34	$36.67	103,298
2019-10-07	$38.40	$38.69	$37.43	$37.61	$36.93	136,259
2019-10-04	$37.93	$39.69	$37.31	$38.61	$37.92	120,261
2019-10-03	$37.82	$37.93	$36.58	$37.82	$37.14	83,232
2019-10-02	$38.06	$38.26	$37.38	$38.17	$37.39	62,746
2019-10-01	$40.90	$41.39	$38.51	$38.78	$37.99	54,267
2019-09-30	$40.65	$41.34	$40.37	$40.57	$39.75	64,597
2019-09-27	$40.62	$41.69	$40.29	$40.60	$39.78	37,367
2019-09-26	$41.43	$41.43	$40.05	$40.41	$39.59	44,337
2019-09-25	$39.82	$41.66	$39.53	$41.43	$40.59	91,393
2019-09-24	$41.89	$42.05	$39.75	$40.01	$39.20	91,273
2019-09-23	$42.67	$43.10	$41.98	$42.14	$41.28	63,149
2019-09-20	$43.09	$43.74	$42.21	$43.11	$42.23	165,478
2019-09-19	$43.14	$44.08	$42.59	$43.01	$42.14	59,543
2019-09-18	$43.79	$43.79	$42.18	$42.88	$42.01	55,773
2019-09-17	$43.30	$43.92	$42.69	$43.74	$42.85	53,981
2019-09-16	$44.01	$44.50	$43.36	$43.54	$42.66	69,530
2019-09-13	$45.20	$45.45	$44.24	$44.48	$43.58	90,876
2019-09-12	$45.27	$45.27	$44.27	$44.97	$44.06	112,415
2019-09-11	$44.99	$45.66	$44.05	$45.08	$44.16	248,304
2019-09-10	$44.00	$44.98	$43.11	$44.69	$43.78	86,044
2019-09-09	$44.51	$44.92	$43.05	$44.01	$43.12	64,390
2019-09-06	$44.21	$44.90	$43.69	$44.66	$43.75	78,582
2019-09-05	$42.17	$44.63	$42.10	$44.22	$43.32	141,644
2019-09-04	$39.85	$41.57	$39.70	$41.43	$40.59	107,324
2019-09-03	$42.31	$42.40	$39.07	$39.14	$38.35	110,645
2019-08-30	$42.54	$42.96	$41.94	$42.79	$41.92	107,967
2019-08-29	$40.68	$42.20	$40.32	$42.03	$41.18	73,848
2019-08-28	$38.34	$40.26	$38.34	$39.98	$39.17	59,482
2019-08-27	$39.06	$39.69	$37.87	$38.52	$37.74	94,208
2019-08-26	$39.14	$39.35	$38.41	$38.64	$37.86	51,478
2019-08-23	$40.08	$40.48	$38.25	$38.50	$37.72	79,989
2019-08-22	$41.38	$42.00	$40.47	$40.49	$39.67	45,486
2019-08-21	$42.18	$42.32	$41.41	$41.43	$40.59	45,222
2019-08-20	$41.67	$41.89	$41.40	$41.65	$40.80	58,346
2019-08-19	$42.04	$42.42	$41.22	$41.95	$41.10	38,586
2019-08-16	$40.44	$41.55	$40.25	$41.32	$40.48	37,520
2019-08-15	$40.73	$40.94	$39.63	$40.35	$39.53	46,083
2019-08-14	$41.62	$42.62	$40.37	$40.54	$39.72	44,673
2019-08-13	$41.39	$43.41	$41.32	$42.68	$41.81	37,472
2019-08-12	$42.50	$42.99	$41.39	$41.45	$40.61	67,568
2019-08-09	$43.93	$44.40	$42.56	$42.65	$41.78	48,440
2019-08-08	$44.21	$45.02	$43.73	$44.32	$43.42	59,348
2019-08-07	$43.80	$44.56	$42.24	$43.58	$42.69	156,201
2019-08-06	$40.59	$45.69	$40.59	$45.02	$44.11	169,048
2019-08-05	$42.92	$44.01	$40.16	$40.33	$39.51	105,080
2019-08-02	$44.90	$45.22	$43.20	$44.04	$43.15	47,785
2019-08-01	$47.17	$47.71	$44.99	$45.11	$44.19	95,858
2019-07-31	$47.62	$49.28	$46.04	$46.96	$46.01	126,539
2019-07-30	$45.71	$47.74	$45.64	$47.52	$46.55	73,063
2019-07-29	$46.46	$46.79	$45.52	$46.30	$45.36	56,917
2019-07-26	$46.58	$46.60	$45.45	$46.47	$45.53	89,626
2019-07-25	$48.25	$48.42	$46.19	$46.45	$45.51	68,776
2019-07-24	$46.33	$48.12	$45.27	$47.94	$46.97	84,662
2019-07-23	$45.23	$46.99	$44.60	$46.95	$46.00	30,815
2019-07-22	$45.87	$46.68	$44.95	$45.01	$44.10	54,224
2019-07-19	$45.75	$47.09	$45.59	$45.84	$44.91	43,525
2019-07-18	$45.93	$47.17	$45.68	$46.00	$45.07	31,904
2019-07-17	$46.66	$46.70	$45.73	$45.93	$45.00	54,282
2019-07-16	$45.54	$47.29	$44.84	$46.80	$45.85	46,983
2019-07-15	$46.72	$46.72	$45.56	$45.70	$44.77	29,364
2019-07-12	$44.87	$47.32	$43.85	$46.72	$45.77	65,865
2019-07-11	$45.37	$45.37	$44.72	$44.89	$43.98	38,566
2019-07-10	$45.21	$45.90	$44.90	$45.32	$44.40	47,731
2019-07-09	$44.07	$45.00	$43.64	$44.90	$43.99	47,593
2019-07-08	$45.36	$46.08	$44.32	$44.68	$43.77	72,456
2019-07-05	$45.32	$46.04	$45.03	$45.67	$44.74	50,614
2019-07-03	$45.44	$46.39	$45.24	$45.87	$44.94	32,993
2019-07-02	$47.36	$47.86	$44.88	$45.43	$44.42	43,634
2019-07-01	$47.02	$47.80	$46.50	$46.75	$45.71	43,950
2019-06-28	$45.19	$46.70	$45.19	$46.41	$45.38	213,034
2019-06-27	$43.73	$45.00	$43.73	$45.00	$44.00	86,922
2019-06-26	$43.87	$44.95	$43.29	$43.57	$42.60	62,137
2019-06-25	$44.25	$44.63	$42.33	$43.84	$42.87	67,218
2019-06-24	$46.76	$46.99	$44.10	$44.17	$43.19	85,913
2019-06-21	$46.08	$47.15	$44.40	$46.64	$45.60	170,494
2019-06-20	$46.02	$46.52	$45.39	$46.09	$45.07	68,579
2019-06-19	$45.75	$45.97	$44.62	$45.21	$44.21	74,476
2019-06-18	$44.55	$46.42	$44.45	$45.66	$44.65	110,910
2019-06-17	$45.33	$46.95	$45.33	$46.77	$45.73	87,482
2019-06-14	$45.47	$45.47	$43.98	$44.71	$43.72	82,187
2019-06-13	$44.91	$45.77	$44.76	$45.51	$44.50	76,274
2019-06-12	$44.58	$44.92	$44.31	$44.61	$43.62	49,033
2019-06-11	$45.56	$46.00	$44.50	$44.67	$43.68	60,868
2019-06-10	$45.27	$45.93	$44.32	$45.02	$44.02	117,569
2019-06-07	$44.05	$45.34	$43.77	$45.01	$44.01	58,559
2019-06-06	$44.58	$44.69	$43.35	$43.78	$42.81	93,798
2019-06-05	$44.60	$45.10	$43.62	$44.59	$43.60	56,793
2019-06-04	$43.60	$44.55	$42.96	$44.48	$43.49	71,561
2019-06-03	$41.74	$43.22	$41.50	$42.91	$41.96	96,171
2019-05-31	$42.66	$43.12	$41.72	$41.75	$40.82	109,196
2019-05-30	$43.00	$43.86	$42.51	$43.33	$42.37	111,149
2019-05-29	$42.30	$43.39	$42.15	$42.88	$41.93	76,229
2019-05-28	$42.50	$43.44	$41.99	$42.60	$41.65	172,025
2019-05-24	$42.25	$42.65	$41.71	$42.46	$41.52	82,770
2019-05-23	$42.34	$42.34	$40.66	$41.88	$40.95	193,785
2019-05-22	$43.50	$44.01	$42.67	$42.92	$41.97	126,600
2019-05-21	$43.15	$43.84	$42.81	$43.79	$42.82	55,572
2019-05-20	$42.16	$43.13	$41.96	$42.70	$41.75	39,858
2019-05-17	$43.45	$44.03	$42.64	$42.68	$41.73	68,276
2019-05-16	$44.24	$45.27	$43.95	$44.17	$43.19	74,824
2019-05-15	$42.86	$44.21	$42.57	$44.11	$43.13	60,484
2019-05-14	$43.30	$43.54	$42.51	$43.36	$42.40	107,259
2019-05-13	$43.65	$44.59	$42.47	$43.04	$42.08	89,902
2019-05-10	$44.78	$45.32	$44.05	$45.01	$44.01	137,576
2019-05-09	$44.63	$46.83	$43.79	$45.10	$44.10	113,931
2019-05-08	$44.99	$47.07	$44.89	$45.18	$44.18	153,763
2019-05-07	$48.06	$49.19	$43.81	$45.10	$44.10	317,421
2019-05-06	$48.79	$49.87	$48.05	$48.62	$47.54	190,866
2019-05-03	$48.38	$50.24	$47.87	$49.94	$48.83	169,282
2019-05-02	$50.71	$50.88	$47.90	$48.27	$47.20	174,140
2019-05-01	$50.96	$51.93	$50.51	$51.04	$49.91	101,655
2019-04-30	$52.79	$53.31	$52.14	$52.34	$51.18	92,808
2019-04-29	$51.49	$52.92	$50.99	$52.90	$51.72	70,818
2019-04-26	$51.19	$51.65	$50.39	$51.43	$50.29	93,984
2019-04-25	$52.40	$52.40	$50.97	$51.19	$50.05	77,277
2019-04-24	$52.28	$53.60	$51.98	$52.63	$51.46	92,714
2019-04-23	$51.42	$52.92	$50.94	$52.46	$51.29	143,351
2019-04-22	$50.61	$51.37	$50.26	$51.35	$50.21	76,159
2019-04-18	$50.90	$51.03	$49.85	$50.87	$49.74	68,972
2019-04-17	$49.86	$50.99	$48.59	$50.53	$49.41	108,194
2019-04-16	$49.46	$51.11	$49.46	$49.85	$48.74	90,869
2019-04-15	$51.10	$51.54	$50.44	$51.49	$50.35	54,597
2019-04-12	$51.05	$51.25	$50.17	$51.09	$49.95	79,465
2019-04-11	$50.32	$51.14	$49.67	$50.50	$49.38	67,393
2019-04-10	$49.56	$50.39	$49.14	$50.22	$49.10	46,879
2019-04-09	$50.21	$50.66	$49.25	$49.45	$48.35	67,951
2019-04-08	$49.86	$50.60	$49.75	$50.50	$49.38	108,486
2019-04-05	$49.75	$50.47	$49.40	$50.06	$48.95	159,353
2019-04-04	$49.03	$49.62	$48.43	$49.62	$48.52	67,292
2019-04-03	$48.63	$49.37	$48.61	$49.03	$47.85	55,021
2019-04-02	$48.10	$48.66	$47.59	$48.36	$47.20	62,876
2019-04-01	$47.01	$48.86	$46.70	$48.13	$46.97	99,157
2019-03-29	$46.65	$47.10	$46.16	$46.51	$45.39	109,026
2019-03-28	$45.35	$46.45	$44.92	$46.24	$45.13	83,166
2019-03-27	$44.87	$45.31	$43.75	$45.22	$44.13	73,346
2019-03-26	$44.34	$45.35	$44.28	$44.88	$43.80	40,493
2019-03-25	$43.68	$44.96	$43.46	$44.62	$43.55	76,520
2019-03-22	$47.93	$48.20	$43.69	$43.71	$42.66	148,870
2019-03-21	$46.57	$48.72	$46.50	$48.32	$47.16	112,591
2019-03-20	$47.08	$49.07	$46.00	$46.64	$45.52	116,357
2019-03-19	$48.33	$48.33	$46.67	$47.25	$46.12	48,800
2019-03-18	$46.45	$48.34	$45.95	$48.06	$46.91	138,249
2019-03-15	$46.75	$47.12	$45.42	$46.36	$45.25	272,412
2019-03-14	$47.09	$47.36	$46.27	$46.53	$45.41	80,134
2019-03-13	$47.48	$47.94	$46.01	$47.19	$46.06	117,002
2019-03-12	$48.23	$48.65	$46.53	$47.16	$46.03	121,092
2019-03-11	$48.62	$49.93	$48.62	$49.76	$48.57	84,249
2019-03-08	$48.36	$49.24	$47.95	$48.33	$47.17	59,478
2019-03-07	$48.86	$49.34	$48.31	$49.00	$47.82	124,836
2019-03-06	$49.31	$50.37	$48.50	$49.01	$47.83	108,451
2019-03-05	$49.73	$50.09	$49.05	$49.34	$48.16	99,411
2019-03-04	$49.73	$50.44	$49.00	$49.46	$48.27	97,859
2019-03-01	$48.20	$49.61	$47.66	$49.53	$48.34	200,267
2019-02-28	$47.37	$48.99	$46.90	$47.58	$46.44	208,679
2019-02-27	$46.80	$49.30	$46.43	$47.38	$46.24	206,456
2019-02-26	$43.54	$47.36	$42.89	$46.79	$45.67	408,583
2019-02-25	$39.00	$39.56	$38.56	$38.64	$37.71	141,905
2019-02-22	$38.17	$38.79	$38.01	$38.74	$37.81	82,726
2019-02-21	$38.08	$38.08	$37.44	$37.89	$36.98	60,206
2019-02-20	$37.46	$38.64	$37.46	$38.11	$37.20	115,386
2019-02-19	$36.87	$37.84	$36.60	$37.46	$36.56	105,715
2019-02-15	$35.13	$37.03	$35.13	$36.98	$36.09	147,444
2019-02-14	$34.60	$35.27	$34.56	$34.91	$34.07	110,559
2019-02-13	$34.35	$34.91	$33.96	$34.86	$34.02	143,112
2019-02-12	$33.31	$34.85	$33.31	$34.20	$33.38	301,106
2019-02-11	$33.23	$33.82	$32.96	$33.00	$32.21	153,137
2019-02-08	$33.94	$34.08	$32.85	$33.19	$32.39	286,348
2019-02-07	$35.64	$35.66	$33.79	$34.00	$33.18	105,627
2019-02-06	$36.43	$36.43	$35.68	$35.93	$35.07	44,404
2019-02-05	$36.29	$36.33	$35.54	$35.90	$35.04	82,290
2019-02-04	$36.26	$36.38	$35.31	$36.17	$35.30	88,509
2019-02-01	$35.42	$36.62	$35.01	$36.30	$35.43	161,454
2019-01-31	$34.62	$35.50	$34.18	$35.42	$34.57	92,389
2019-01-30	$34.46	$34.87	$33.74	$34.79	$33.96	72,386
2019-01-29	$33.79	$34.65	$33.45	$34.19	$33.37	99,883
2019-01-28	$34.00	$34.07	$33.47	$33.73	$32.92	127,700
2019-01-25	$33.85	$34.75	$33.55	$34.44	$33.61	143,472
2019-01-24	$33.87	$34.08	$32.49	$33.86	$33.05	203,345
2019-01-23	$35.07	$35.57	$33.52	$33.87	$33.06	107,292
2019-01-22	$35.12	$35.52	$34.28	$34.78	$33.95	166,154
2019-01-18	$34.85	$35.78	$34.28	$35.44	$34.59	153,001
2019-01-17	$33.89	$34.81	$33.36	$34.75	$33.92	220,697
2019-01-16	$34.70	$35.49	$34.12	$34.19	$33.37	174,353
2019-01-15	$35.10	$35.15	$34.34	$34.69	$33.86	69,882
2019-01-14	$35.90	$36.30	$35.05	$35.17	$34.33	87,228
2019-01-11	$35.72	$36.33	$35.29	$36.07	$35.20	102,791
2019-01-10	$35.01	$35.88	$34.41	$35.75	$34.89	289,881
2019-01-09	$35.09	$35.83	$34.67	$35.24	$34.39	219,287
2019-01-08	$35.08	$35.57	$34.33	$34.94	$34.10	169,420
2019-01-07	$34.13	$35.07	$33.79	$34.66	$33.83	112,043
2019-01-04	$32.71	$34.37	$32.31	$34.25	$33.43	96,603
2019-01-03	$33.29	$33.48	$31.86	$32.23	$31.46	104,146
2019-01-02	$32.73	$33.76	$32.38	$33.51	$32.61	117,729
2018-12-31	$33.40	$33.49	$32.63	$33.19	$32.30	116,753
2018-12-28	$33.57	$33.92	$32.79	$33.36	$32.47	84,002
2018-12-27	$32.86	$33.57	$32.14	$33.56	$32.66	93,484
2018-12-26	$31.34	$33.60	$30.79	$33.55	$32.65	161,350
2018-12-24	$31.97	$32.33	$31.11	$31.11	$30.28	58,032
2018-12-21	$32.88	$33.24	$32.01	$32.20	$31.34	312,860
2018-12-20	$33.31	$34.23	$32.10	$32.75	$31.88	145,479
2018-12-19	$35.81	$36.47	$33.08	$33.30	$32.41	195,855
2018-12-18	$36.47	$37.22	$35.63	$35.92	$34.96	220,716
2018-12-17	$36.79	$37.77	$36.10	$36.41	$35.44	119,099
2018-12-14	$37.51	$37.99	$36.04	$36.78	$35.80	81,892
2018-12-13	$38.01	$38.99	$37.65	$37.91	$36.90	109,253
2018-12-12	$37.77	$38.87	$37.27	$38.00	$36.98	90,620
2018-12-11	$38.46	$39.31	$36.79	$37.25	$36.25	153,651
2018-12-10	$37.04	$37.96	$36.37	$37.72	$36.71	156,401
2018-12-07	$38.87	$40.23	$36.85	$37.08	$36.09	171,882
2018-12-06	$39.75	$40.39	$37.91	$38.88	$37.84	123,606
2018-12-04	$42.21	$42.59	$40.07	$40.39	$39.31	128,876
2018-12-03	$42.11	$42.63	$40.99	$42.24	$41.11	82,002
2018-11-30	$41.23	$42.04	$40.19	$41.68	$40.57	136,166
2018-11-29	$41.07	$41.69	$40.50	$41.34	$40.24	84,754
2018-11-28	$39.87	$41.23	$39.20	$41.22	$40.12	101,433
2018-11-27	$39.56	$40.06	$38.99	$39.75	$38.69	105,680
2018-11-26	$39.41	$39.96	$39.06	$39.89	$38.82	97,891
2018-11-23	$38.69	$39.75	$38.69	$39.16	$38.11	45,505
2018-11-21	$39.78	$40.00	$38.45	$39.13	$38.08	103,316
2018-11-20	$40.47	$40.47	$39.03	$39.48	$38.43	126,372
2018-11-19	$42.05	$42.23	$40.40	$40.90	$39.81	110,426
2018-11-16	$41.58	$42.35	$40.92	$42.25	$41.12	151,044
2018-11-15	$40.03	$42.10	$39.17	$41.92	$40.80	126,728
2018-11-14	$40.95	$41.56	$39.54	$40.35	$39.27	160,268
2018-11-13	$40.75	$41.47	$40.56	$40.78	$39.69	184,722
2018-11-12	$41.47	$41.62	$40.66	$40.67	$39.58	173,828
2018-11-09	$40.66	$41.50	$40.15	$41.30	$40.20	178,983
2018-11-08	$38.44	$40.92	$38.44	$40.52	$39.44	169,091
2018-11-07	$38.07	$40.19	$37.50	$38.64	$37.61	430,251
2018-11-06	$44.01	$45.58	$37.01	$37.95	$36.94	642,914
2018-11-05	$49.95	$51.11	$49.20	$50.03	$48.69	98,800
2018-11-02	$49.14	$49.90	$48.76	$49.81	$48.48	107,948
2018-11-01	$46.63	$48.91	$46.40	$48.80	$47.50	92,820
2018-10-31	$46.03	$46.85	$45.85	$46.40	$45.16	142,714
2018-10-30	$44.41	$45.61	$43.86	$45.51	$44.29	69,142
2018-10-29	$45.26	$46.22	$43.78	$44.42	$43.23	79,506
2018-10-26	$44.19	$45.06	$43.11	$44.81	$43.61	100,168
2018-10-25	$45.29	$45.94	$44.11	$44.79	$43.59	225,301
2018-10-24	$45.61	$45.85	$44.89	$44.89	$43.69	214,952
2018-10-23	$46.17	$46.41	$45.01	$45.72	$44.50	157,865
2018-10-22	$46.45	$47.73	$46.45	$47.14	$45.88	177,348
2018-10-19	$46.31	$46.81	$45.77	$46.28	$45.04	151,991
2018-10-18	$47.21	$47.21	$46.11	$46.32	$45.08	130,499
2018-10-17	$47.56	$47.56	$46.52	$47.52	$46.25	50,153
2018-10-16	$46.35	$47.78	$45.69	$47.71	$46.44	118,110
2018-10-15	$46.20	$46.44	$45.53	$45.98	$44.75	97,307
2018-10-12	$46.99	$46.99	$45.51	$46.21	$44.98	143,430
2018-10-11	$47.21	$48.03	$46.10	$46.20	$44.97	154,713
2018-10-10	$50.80	$50.80	$47.38	$47.41	$46.14	202,516
2018-10-09	$50.98	$51.61	$50.68	$51.04	$49.68	140,663
2018-10-08	$52.10	$52.36	$50.95	$51.10	$49.73	135,797
2018-10-05	$53.13	$53.84	$51.54	$52.35	$50.95	149,168
2018-10-04	$54.24	$54.35	$52.94	$53.14	$51.72	110,336
2018-10-03	$53.53	$54.74	$53.48	$54.10	$52.57	120,092
2018-10-02	$54.21	$54.49	$53.38	$53.53	$52.01	120,795
2018-10-01	$55.06	$55.06	$54.17	$54.38	$52.84	102,949
2018-09-28	$54.50	$55.24	$54.50	$54.78	$53.23	119,863
2018-09-27	$54.75	$55.11	$54.13	$54.78	$53.23	99,738
2018-09-26	$55.52	$56.00	$54.58	$54.71	$53.16	92,250
2018-09-25	$56.89	$57.06	$55.53	$55.53	$53.96	100,794
2018-09-24	$57.93	$57.93	$56.53	$56.89	$55.28	137,011
2018-09-21	$57.08	$58.13	$56.98	$57.96	$56.32	287,208
2018-09-20	$57.40	$57.40	$55.02	$56.98	$55.36	274,120
2018-09-19	$54.20	$55.36	$53.93	$55.12	$53.56	177,131
2018-09-18	$53.42	$54.52	$53.00	$54.50	$52.95	154,297
2018-09-17	$53.48	$53.80	$53.16	$53.20	$51.69	66,930
2018-09-14	$52.73	$53.82	$52.73	$53.46	$51.94	101,873
2018-09-13	$52.49	$53.19	$52.00	$52.77	$51.27	73,004
2018-09-12	$51.45	$52.60	$51.25	$52.29	$50.81	98,276
2018-09-11	$51.22	$51.86	$50.95	$51.53	$50.07	102,397
2018-09-10	$50.50	$51.71	$50.49	$51.37	$49.91	153,638
2018-09-07	$49.70	$50.35	$49.43	$50.24	$48.82	91,568
2018-09-06	$49.99	$50.65	$49.33	$49.84	$48.43	82,142
2018-09-05	$49.66	$50.26	$48.86	$49.98	$48.56	143,845
2018-09-04	$50.16	$50.43	$49.30	$49.71	$48.30	79,126
2018-08-31	$49.75	$50.50	$49.01	$50.34	$48.91	132,262
2018-08-30	$49.96	$50.20	$49.34	$49.92	$48.50	75,587
2018-08-29	$49.38	$50.09	$49.38	$49.96	$48.54	78,601
2018-08-28	$49.47	$49.86	$49.30	$49.38	$47.98	95,525
2018-08-27	$48.97	$49.57	$48.75	$49.26	$47.86	110,532
2018-08-24	$48.52	$49.22	$48.52	$48.92	$47.53	83,831
2018-08-23	$48.59	$49.31	$48.07	$48.50	$47.12	68,694
2018-08-22	$48.93	$49.34	$48.33	$48.60	$47.22	78,919
2018-08-21	$48.06	$48.99	$47.99	$48.94	$47.55	82,274
2018-08-20	$47.77	$48.31	$47.60	$47.98	$46.62	69,880
2018-08-17	$46.56	$47.65	$46.56	$47.62	$46.27	58,733
2018-08-16	$45.77	$46.89	$45.77	$46.62	$45.30	54,785
2018-08-15	$47.15	$47.15	$45.46	$45.81	$44.51	76,999
2018-08-14	$46.73	$47.41	$46.62	$47.33	$45.99	77,967
2018-08-13	$47.26	$47.55	$46.34	$46.60	$45.28	79,140
2018-08-10	$47.03	$47.85	$46.54	$47.17	$45.83	123,410
2018-08-09	$47.60	$48.29	$47.00	$47.35	$46.01	147,839
2018-08-08	$48.83	$48.85	$47.27	$47.64	$46.29	302,263
2018-08-07	$48.00	$52.31	$48.00	$49.09	$47.70	415,984
2018-08-06	$51.26	$53.02	$50.74	$53.02	$51.52	142,178
2018-08-03	$52.01	$52.30	$51.12	$51.27	$49.82	53,850
2018-08-02	$51.33	$52.32	$51.30	$51.93	$50.46	61,441
2018-08-01	$52.06	$52.37	$51.53	$51.62	$50.16	99,168
2018-07-31	$50.07	$52.09	$50.07	$52.06	$50.58	95,116
2018-07-30	$49.83	$50.44	$49.46	$49.81	$48.40	60,357
2018-07-27	$50.69	$50.69	$49.52	$49.84	$48.43	65,279
2018-07-26	$49.89	$50.80	$49.85	$50.59	$49.16	110,678
2018-07-25	$49.73	$50.17	$49.04	$49.90	$48.48	60,590
2018-07-24	$50.47	$51.02	$49.74	$49.87	$48.46	80,192
2018-07-23	$50.07	$50.42	$49.52	$50.25	$48.82	96,431
2018-07-20	$49.61	$50.12	$49.46	$50.08	$48.66	89,448
2018-07-19	$49.37	$49.81	$49.14	$49.73	$48.32	166,376
2018-07-18	$49.08	$49.66	$48.70	$49.53	$48.13	108,519
2018-07-17	$49.15	$49.67	$49.06	$49.37	$47.97	107,629
2018-07-16	$50.04	$50.19	$49.28	$49.34	$47.94	86,745
2018-07-13	$49.63	$50.49	$49.63	$50.22	$48.80	70,597
2018-07-12	$49.00	$50.61	$49.00	$49.88	$48.47	94,964
2018-07-11	$50.88	$50.88	$49.70	$49.76	$48.35	74,534
2018-07-10	$52.00	$52.37	$50.96	$51.22	$49.77	69,569
2018-07-09	$50.68	$52.05	$50.68	$51.95	$50.48	162,324
2018-07-06	$49.99	$50.62	$49.91	$50.57	$49.14	63,585
2018-07-05	$48.75	$50.17	$48.30	$50.15	$48.73	125,810
2018-07-03	$48.66	$48.99	$48.31	$48.49	$47.11	42,709
2018-07-02	$47.95	$48.52	$47.74	$48.50	$47.04	54,433
2018-06-29	$48.82	$49.21	$48.18	$48.19	$46.74	105,633
2018-06-28	$48.60	$49.02	$48.12	$48.64	$47.17	88,128
2018-06-27	$48.96	$49.50	$48.56	$48.56	$47.10	99,025
2018-06-26	$48.35	$49.02	$48.35	$48.95	$47.47	91,090
2018-06-25	$49.48	$49.50	$47.78	$48.29	$46.83	106,485
2018-06-22	$49.01	$50.01	$47.92	$49.85	$48.35	398,643
2018-06-21	$49.13	$49.13	$48.56	$48.79	$47.32	176,734
2018-06-20	$48.11	$49.20	$47.71	$49.12	$47.64	116,808
2018-06-19	$48.77	$48.90	$47.19	$47.96	$46.51	134,699
2018-06-18	$50.22	$50.30	$48.94	$49.18	$47.70	146,511
2018-06-15	$51.12	$51.30	$49.85	$50.70	$49.17	280,522
2018-06-14	$51.70	$52.27	$50.85	$51.35	$49.80	167,488
2018-06-13	$51.96	$51.96	$51.22	$51.71	$50.15	148,295
2018-06-12	$51.75	$51.88	$51.05	$51.83	$50.27	148,834
2018-06-11	$51.61	$51.96	$51.33	$51.77	$50.21	239,510
2018-06-08	$51.81	$52.32	$51.56	$52.02	$50.45	96,744
2018-06-07	$51.43	$51.89	$50.97	$51.82	$50.26	131,933
2018-06-06	$50.76	$51.36	$50.30	$51.30	$49.75	123,341
2018-06-05	$50.15	$50.72	$50.15	$50.58	$49.05	147,604
2018-06-04	$50.65	$50.88	$49.91	$50.37	$48.85	97,420
2018-06-01	$49.97	$50.87	$49.86	$50.40	$48.88	148,273
2018-05-31	$50.75	$50.75	$49.60	$49.76	$48.26	211,626
2018-05-30	$50.30	$51.19	$49.99	$50.80	$49.27	141,711
2018-05-29	$50.12	$50.51	$49.92	$50.27	$48.75	127,806
2018-05-25	$50.70	$50.93	$50.09	$50.50	$48.98	170,615
2018-05-24	$50.63	$51.22	$50.05	$51.00	$49.46	140,262
2018-05-23	$50.63	$50.93	$48.39	$50.86	$49.33	167,878
2018-05-22	$50.84	$51.34	$50.52	$50.81	$49.28	134,308
2018-05-21	$50.17	$51.34	$50.14	$50.83	$49.30	97,710
2018-05-18	$49.53	$50.28	$49.33	$50.00	$48.49	103,650
2018-05-17	$48.82	$49.55	$47.50	$49.31	$47.82	101,681
2018-05-16	$48.75	$49.23	$48.27	$48.96	$47.48	122,219
2018-05-15	$48.06	$48.71	$47.63	$48.47	$47.01	144,164
2018-05-14	$48.69	$48.86	$48.04	$48.32	$46.86	130,339
2018-05-11	$47.45	$48.90	$45.56	$48.69	$47.22	118,426
2018-05-10	$46.22	$49.22	$46.22	$47.34	$45.91	145,955
2018-05-09	$48.99	$49.86	$45.44	$45.96	$44.57	280,453
2018-05-08	$50.00	$52.51	$48.67	$49.00	$47.52	606,361
2018-05-07	$49.27	$50.61	$49.07	$50.55	$49.03	197,863
2018-05-04	$47.81	$49.34	$45.79	$49.10	$47.62	118,103
2018-05-03	$48.15	$49.23	$47.17	$48.10	$46.65	88,905
2018-05-02	$48.36	$49.17	$48.31	$48.43	$46.97	97,614
2018-05-01	$48.48	$48.70	$47.43	$48.40	$46.94	182,465
2018-04-30	$49.53	$49.92	$48.27	$48.57	$47.11	129,019
2018-04-27	$50.43	$50.66	$49.34	$49.36	$47.87	138,504
2018-04-26	$51.66	$51.66	$50.33	$50.42	$48.90	83,978
2018-04-25	$51.87	$51.87	$50.96	$51.47	$49.92	89,387
2018-04-24	$53.68	$54.14	$50.96	$51.79	$50.23	82,727
2018-04-23	$54.21	$54.54	$53.08	$53.47	$51.86	61,075
2018-04-20	$54.01	$54.62	$53.75	$54.07	$52.44	56,789
2018-04-19	$54.10	$54.80	$51.96	$54.22	$52.58	51,539
2018-04-18	$54.76	$54.97	$54.19	$54.27	$52.63	94,904
2018-04-17	$54.30	$54.80	$51.81	$54.59	$52.94	80,745
2018-04-16	$53.88	$54.65	$53.11	$54.00	$52.37	99,197
2018-04-13	$53.50	$53.60	$52.73	$53.41	$51.80	77,879
2018-04-12	$52.64	$53.39	$52.32	$53.13	$51.53	84,520
2018-04-11	$52.65	$53.21	$51.75	$52.37	$50.79	122,621
2018-04-10	$51.45	$53.30	$51.03	$52.75	$51.16	198,313
2018-04-09	$50.74	$51.44	$50.56	$50.61	$49.08	108,525
2018-04-06	$52.58	$53.30	$49.54	$50.40	$48.88	190,993
2018-04-05	$52.66	$53.16	$51.96	$52.75	$51.16	97,502
2018-04-04	$51.34	$52.54	$50.57	$52.40	$50.82	141,459
2018-04-03	$51.88	$52.34	$51.02	$52.27	$50.61	118,806
2018-04-02	$53.39	$53.54	$50.90	$51.42	$49.78	157,540
2018-03-29	$53.74	$55.87	$53.44	$53.56	$51.86	179,972
2018-03-28	$54.22	$54.42	$53.10	$53.36	$51.66	145,415
2018-03-27	$54.67	$54.93	$53.89	$54.03	$52.31	144,116
2018-03-26	$54.56	$54.62	$53.46	$54.50	$52.77	176,060
2018-03-23	$54.99	$55.03	$53.61	$53.61	$51.90	191,409
2018-03-22	$55.26	$55.78	$54.07	$54.08	$52.36	116,429
2018-03-21	$55.70	$56.10	$54.81	$55.88	$54.10	198,966
2018-03-20	$54.93	$55.92	$54.05	$55.82	$54.04	111,838
2018-03-19	$55.38	$55.38	$54.24	$54.91	$53.16	147,342
2018-03-16	$54.73	$55.74	$54.29	$55.45	$53.69	480,717
2018-03-15	$54.94	$55.16	$54.37	$54.73	$52.99	121,853
2018-03-14	$55.25	$55.40	$54.38	$54.74	$53.00	101,696
2018-03-13	$56.20	$56.48	$54.62	$54.89	$53.14	99,932
2018-03-12	$56.20	$56.48	$54.81	$55.05	$53.30	129,765
2018-03-09	$55.23	$56.88	$54.72	$56.29	$54.50	165,401
2018-03-08	$54.64	$55.07	$54.06	$54.85	$53.10	114,463
2018-03-07	$53.44	$54.53	$52.53	$54.26	$52.53	140,337
2018-03-06	$52.89	$54.14	$52.37	$53.81	$52.10	204,319
2018-03-05	$52.61	$53.11	$51.59	$52.85	$51.17	181,477
2018-03-02	$52.14	$53.23	$51.03	$53.03	$51.34	235,377
2018-03-01	$52.15	$53.17	$51.37	$52.56	$50.89	388,721
2018-02-28	$53.48	$53.73	$50.16	$51.92	$50.27	599,951
2018-02-27	$57.00	$57.10	$53.34	$53.75	$52.04	625,066
2018-02-26	$56.77	$58.26	$55.74	$57.62	$55.79	344,546
2018-02-23	$57.39	$58.39	$56.36	$56.66	$54.86	470,095
2018-02-22	$55.67	$57.46	$55.67	$56.55	$54.75	316,865
2018-02-21	$54.14	$56.12	$54.14	$55.66	$53.89	553,188
2018-02-20	$54.25	$56.90	$53.96	$54.14	$52.42	311,259
2018-02-16	$56.16	$56.60	$55.31	$55.48	$53.71	190,236
2018-02-15	$56.45	$56.86	$55.66	$56.22	$54.43	347,077
2018-02-14	$54.89	$56.23	$53.40	$55.93	$54.15	224,057
2018-02-13	$56.04	$56.42	$54.80	$55.22	$53.46	348,081
2018-02-12	$53.10	$55.30	$52.41	$54.47	$52.74	269,296
2018-02-09	$53.12	$53.92	$50.69	$52.94	$51.26	460,601
2018-02-08	$54.64	$54.64	$52.59	$52.59	$50.92	400,535
2018-02-07	$54.70	$55.20	$53.93	$54.69	$52.95	293,288
2018-02-06	$53.37	$55.77	$52.07	$54.83	$53.09	428,001
2018-02-05	$56.81	$57.30	$54.79	$54.80	$53.06	463,693
2018-02-02	$56.35	$57.09	$54.57	$56.50	$54.70	3,159,300
2018-02-01	$61.74	$62.39	$57.87	$59.10	$57.22	378,411
2018-01-31	$63.33	$64.75	$62.04	$62.08	$60.10	148,286
2018-01-30	$66.90	$66.90	$62.06	$62.70	$60.70	287,268
2018-01-29	$69.65	$70.06	$69.10	$69.19	$66.99	42,581
2018-01-26	$70.76	$70.83	$69.10	$69.81	$67.59	81,675
2018-01-25	$68.01	$70.31	$67.00	$70.26	$68.02	220,672
2018-01-24	$68.65	$69.20	$67.28	$67.85	$65.69	97,700
2018-01-23	$68.40	$69.21	$67.59	$68.30	$66.13	107,006
2018-01-22	$68.94	$68.94	$67.31	$68.67	$66.48	97,731
2018-01-19	$67.27	$69.04	$66.44	$68.79	$66.60	111,326
2018-01-18	$67.65	$68.00	$67.00	$67.34	$65.20	83,568
2018-01-17	$68.21	$68.25	$67.31	$67.61	$65.46	87,011
2018-01-16	$68.00	$69.84	$67.50	$67.75	$65.59	83,789
2018-01-12	$67.69	$68.47	$67.11	$67.59	$65.44	66,614
2018-01-11	$65.56	$67.32	$65.56	$67.24	$65.10	96,134
2018-01-10	$66.30	$66.96	$65.61	$65.97	$63.87	102,210
2018-01-09	$67.60	$68.04	$66.65	$66.75	$64.63	145,814
2018-01-08	$66.66	$68.11	$65.60	$67.57	$65.42	217,738
2018-01-05	$64.85	$65.16	$64.01	$64.22	$62.18	80,230
2018-01-04	$65.00	$65.11	$64.16	$64.53	$62.48	120,465
2018-01-03	$65.04	$65.53	$64.58	$64.85	$62.70	215,290
2018-01-02	$64.80	$65.28	$64.33	$65.28	$63.11	130,102
2017-12-29	$65.14	$65.16	$64.52	$64.69	$62.54	111,130
2017-12-28	$64.84	$65.12	$64.07	$65.09	$62.93	133,975
2017-12-27	$64.15	$64.33	$62.83	$64.24	$62.11	126,023
2017-12-26	$64.41	$64.50	$63.19	$63.95	$61.83	100,985
2017-12-22	$62.67	$64.15	$62.51	$64.05	$61.93	147,273
2017-12-21	$61.34	$62.87	$61.13	$62.74	$60.66	117,702
2017-12-20	$60.45	$61.37	$60.11	$61.14	$59.11	73,175
2017-12-19	$60.65	$60.65	$59.90	$60.30	$58.30	117,472
2017-12-18	$59.08	$61.01	$58.24	$60.55	$58.54	100,686
2017-12-15	$56.65	$59.15	$56.65	$58.69	$56.74	233,757
2017-12-14	$57.01	$57.70	$56.41	$56.54	$54.66	100,960
2017-12-13	$56.43	$57.43	$56.43	$57.01	$55.12	85,723
2017-12-12	$56.76	$57.10	$55.53	$56.30	$54.43	84,604
2017-12-11	$57.29	$57.46	$56.39	$56.75	$54.87	79,937
2017-12-08	$58.17	$58.82	$56.96	$57.20	$55.30	116,235
2017-12-07	$58.11	$58.82	$57.83	$58.02	$56.10	92,490
2017-12-06	$58.04	$58.57	$57.85	$58.12	$56.19	79,926
2017-12-05	$59.24	$59.54	$58.02	$58.29	$56.36	82,582
2017-12-04	$60.44	$61.26	$59.01	$59.13	$57.17	80,866
2017-12-01	$60.58	$60.61	$58.34	$59.84	$57.85	104,152
2017-11-30	$60.92	$61.38	$60.22	$60.66	$58.65	110,298
2017-11-29	$61.30	$61.38	$59.88	$60.47	$58.46	111,511
2017-11-28	$60.55	$61.75	$60.44	$61.24	$59.21	92,327
2017-11-27	$60.43	$61.31	$60.11	$60.44	$58.44	70,081
2017-11-24	$61.46	$62.43	$59.96	$60.42	$58.42	50,966
2017-11-22	$61.48	$63.63	$61.07	$61.14	$59.11	106,225
2017-11-21	$60.01	$61.50	$59.27	$61.43	$59.39	127,855
2017-11-20	$58.79	$60.07	$58.79	$60.01	$58.02	107,470
2017-11-17	$59.01	$59.48	$58.30	$58.61	$56.67	66,393
2017-11-16	$58.31	$59.46	$57.90	$59.28	$57.31	63,692
2017-11-15	$58.27	$58.62	$57.71	$57.93	$56.01	85,436
2017-11-14	$58.25	$59.90	$58.25	$58.69	$56.74	114,211
2017-11-13	$59.04	$59.34	$58.21	$58.41	$56.47	66,480
2017-11-10	$57.82	$59.35	$57.19	$58.95	$56.99	96,879
2017-11-09	$58.55	$58.55	$56.99	$57.82	$55.90	132,826
2017-11-08	$57.65	$58.59	$57.21	$58.54	$56.60	97,897
2017-11-07	$59.50	$59.75	$55.39	$57.99	$56.07	351,549
2017-11-06	$59.16	$59.97	$58.62	$59.85	$57.86	93,328
2017-11-03	$59.08	$59.21	$58.67	$59.13	$57.17	47,136
2017-11-02	$57.52	$58.94	$57.04	$58.77	$56.82	86,815
2017-11-01	$57.84	$57.91	$56.81	$57.53	$55.62	83,367
2017-10-31	$56.65	$57.79	$56.65	$57.53	$55.62	108,364
2017-10-30	$56.70	$56.70	$55.93	$56.38	$54.51	84,206
2017-10-27	$56.48	$57.21	$56.09	$56.64	$54.76	74,951
2017-10-26	$56.54	$57.09	$56.08	$56.43	$54.56	87,046
2017-10-25	$56.30	$56.77	$55.51	$56.26	$54.39	51,612
2017-10-24	$55.68	$56.76	$55.54	$56.32	$54.45	76,482
2017-10-23	$55.64	$55.88	$55.03	$55.55	$53.71	64,193
2017-10-20	$54.82	$55.62	$54.18	$55.61	$53.77	100,488
2017-10-19	$54.38	$54.70	$53.86	$54.42	$52.61	56,591
2017-10-18	$54.39	$54.88	$53.78	$54.37	$52.57	78,943
2017-10-17	$54.83	$55.29	$53.92	$54.38	$52.58	81,518
2017-10-16	$55.12	$55.39	$53.50	$54.95	$53.13	148,651
2017-10-13	$51.92	$57.15	$51.66	$55.13	$53.30	272,180
2017-10-12	$56.76	$57.13	$56.54	$57.13	$55.23	47,934
2017-10-11	$56.47	$57.07	$56.47	$56.92	$55.03	69,096
2017-10-10	$57.73	$57.73	$56.17	$56.47	$54.60	123,524
2017-10-09	$56.20	$57.43	$56.20	$57.33	$55.43	121,462
2017-10-06	$55.85	$56.62	$55.85	$56.20	$54.34	149,355
2017-10-05	$55.75	$56.18	$55.67	$55.91	$54.06	67,890
2017-10-04	$55.55	$56.09	$55.04	$55.59	$53.75	90,619
2017-10-03	$54.94	$55.55	$53.38	$55.53	$53.60	84,120
2017-10-02	$54.05	$54.81	$53.95	$54.80	$52.90	77,407
2017-09-29	$54.46	$54.54	$53.75	$54.00	$52.12	71,512
2017-09-28	$54.06	$54.53	$53.75	$54.11	$52.23	62,668
2017-09-27	$53.59	$54.35	$53.17	$54.06	$52.18	130,540
2017-09-26	$53.34	$53.80	$53.25	$53.36	$51.51	60,322
2017-09-25	$52.80	$53.48	$52.80	$53.24	$51.39	66,218
2017-09-22	$52.67	$53.09	$52.28	$52.83	$50.99	93,242
2017-09-21	$52.18	$52.81	$52.18	$52.69	$50.86	93,870
2017-09-20	$52.12	$52.88	$52.11	$52.45	$50.63	106,165
2017-09-19	$51.62	$52.11	$51.38	$52.11	$50.30	72,254
2017-09-18	$51.19	$51.74	$50.94	$51.65	$49.86	50,466
2017-09-15	$51.12	$51.28	$50.02	$51.08	$49.31	157,996
2017-09-14	$50.90	$51.38	$50.49	$51.04	$49.27	125,400
2017-09-13	$50.49	$51.18	$50.39	$50.99	$49.22	126,562
2017-09-12	$50.45	$51.02	$50.13	$50.55	$48.79	78,573
2017-09-11	$49.52	$50.53	$49.26	$50.39	$48.64	105,641
2017-09-08	$49.64	$50.69	$49.28	$49.46	$47.74	347,144
2017-09-07	$50.94	$51.17	$49.58	$49.63	$47.91	281,643
2017-09-06	$47.89	$51.05	$47.31	$50.67	$48.91	345,860
2017-09-05	$47.86	$48.08	$47.55	$47.89	$46.23	77,657
2017-09-01	$47.99	$48.00	$47.65	$47.99	$46.32	41,462
2017-08-31	$47.73	$48.07	$47.69	$47.91	$46.25	51,152
2017-08-30	$47.80	$48.00	$47.36	$47.48	$45.83	59,694
2017-08-29	$47.11	$47.86	$46.83	$47.75	$46.09	103,541
2017-08-28	$46.53	$47.36	$46.48	$47.31	$45.67	64,844
2017-08-25	$46.00	$46.99	$45.29	$46.81	$45.18	81,057
2017-08-24	$46.14	$46.21	$45.76	$46.00	$44.40	109,833
2017-08-23	$46.13	$46.40	$45.99	$46.01	$44.41	63,147
2017-08-22	$46.59	$47.03	$46.36	$46.42	$44.81	102,087
2017-08-21	$46.36	$46.50	$46.04	$46.40	$44.79	41,995
2017-08-18	$45.70	$46.54	$45.16	$46.32	$44.71	108,908
2017-08-17	$46.65	$46.81	$46.00	$46.12	$44.52	64,711
2017-08-16	$47.05	$47.05	$46.58	$46.72	$45.10	89,524
2017-08-15	$46.98	$47.05	$46.70	$46.86	$45.23	86,466
2017-08-14	$47.10	$47.10	$46.66	$47.00	$45.37	81,538
2017-08-11	$47.82	$47.82	$46.32	$46.79	$45.16	121,114
2017-08-10	$46.99	$48.05	$46.97	$47.69	$46.03	220,593
2017-08-09	$47.88	$47.98	$46.72	$47.09	$45.45	291,556
2017-08-08	$44.20	$48.44	$44.20	$47.48	$45.83	515,700
2017-08-07	$41.68	$43.47	$41.68	$43.33	$41.82	167,328
2017-08-04	$41.88	$41.99	$41.40	$41.67	$40.22	103,297
2017-08-03	$41.55	$41.97	$41.31	$41.88	$40.43	86,316
2017-08-02	$41.28	$41.88	$40.98	$41.39	$39.95	78,017
2017-08-01	$41.42	$41.45	$40.92	$41.37	$39.93	27,600
2017-07-31	$41.49	$41.80	$41.19	$41.36	$39.92	38,065
2017-07-28	$41.82	$41.86	$41.14	$41.49	$40.05	36,351
2017-07-27	$42.23	$42.23	$41.64	$41.83	$40.38	75,156
2017-07-26	$42.75	$42.75	$41.80	$41.94	$40.48	104,390
2017-07-25	$41.68	$42.83	$41.63	$42.76	$41.27	140,469
2017-07-24	$41.68	$41.82	$41.32	$41.45	$40.01	56,077
2017-07-21	$41.86	$41.95	$41.37	$41.67	$40.22	86,515
2017-07-20	$42.10	$42.13	$41.43	$41.69	$40.24	34,160
2017-07-19	$41.89	$42.38	$41.56	$42.11	$40.65	135,688
2017-07-18	$41.76	$42.19	$41.67	$41.78	$40.33	75,486
2017-07-17	$41.73	$42.24	$40.86	$41.97	$40.51	95,615
2017-07-14	$41.92	$42.16	$41.69	$41.72	$40.27	125,767
2017-07-13	$41.94	$42.18	$41.25	$41.99	$40.53	82,632
2017-07-12	$42.17	$42.69	$41.63	$41.95	$40.49	80,964
2017-07-11	$41.80	$42.24	$41.42	$41.83	$40.38	57,211
2017-07-10	$41.63	$42.09	$41.08	$41.67	$40.22	65,029
2017-07-07	$41.55	$42.13	$41.39	$41.86	$40.41	90,877
2017-07-06	$41.80	$42.16	$41.19	$41.37	$39.93	61,090
2017-07-05	$42.28	$42.74	$41.61	$41.97	$40.51	60,833
2017-07-03	$42.81	$42.81	$42.22	$42.53	$41.05	43,931
2017-06-30	$42.06	$43.51	$42.00	$42.67	$41.19	131,756
2017-06-29	$42.71	$42.75	$41.51	$42.05	$40.59	60,429
2017-06-28	$42.69	$43.75	$42.57	$42.74	$41.26	150,655
2017-06-27	$42.45	$43.36	$42.17	$42.59	$41.02	105,770
2017-06-26	$42.26	$42.54	$41.91	$42.35	$40.79	68,988
2017-06-23	$41.72	$42.50	$41.29	$42.24	$40.69	112,405
2017-06-22	$41.20	$42.55	$41.08	$41.79	$40.25	100,300
2017-06-21	$42.43	$42.50	$40.82	$41.13	$39.62	84,037
2017-06-20	$43.13	$43.13	$42.11	$42.32	$40.76	62,927
2017-06-19	$43.36	$43.78	$42.98	$43.21	$41.62	40,978
2017-06-16	$42.88	$43.35	$42.72	$43.25	$41.66	158,147
2017-06-15	$43.21	$43.95	$42.27	$43.19	$41.60	63,285
2017-06-14	$43.91	$43.95	$42.52	$43.61	$42.01	53,383
2017-06-13	$43.99	$44.24	$43.64	$43.98	$42.36	37,918
2017-06-12	$44.41	$44.82	$43.59	$43.89	$42.28	53,636
2017-06-09	$43.43	$44.63	$43.16	$44.53	$42.89	97,837
2017-06-08	$42.33	$43.51	$42.02	$43.39	$41.79	61,786
2017-06-07	$43.15	$43.20	$42.16	$42.33	$40.77	64,723
2017-06-06	$43.01	$43.79	$42.49	$42.95	$41.37	49,676
2017-06-05	$43.63	$43.92	$43.07	$43.17	$41.58	41,252
2017-06-02	$43.22	$44.63	$43.22	$43.56	$41.96	86,525
2017-06-01	$42.83	$43.52	$42.39	$43.44	$41.84	125,871
2017-05-31	$41.91	$42.81	$41.14	$42.79	$41.22	110,796
2017-05-30	$41.93	$42.15	$41.35	$41.90	$40.36	66,722
2017-05-26	$42.42	$42.42	$41.89	$42.01	$40.47	53,749
2017-05-25	$42.85	$42.98	$41.51	$42.37	$40.81	65,495
2017-05-24	$42.54	$43.07	$42.41	$42.64	$41.07	115,528
2017-05-23	$42.35	$42.73	$41.84	$42.61	$41.04	97,246
2017-05-22	$41.44	$42.17	$41.43	$42.09	$40.54	109,435
2017-05-19	$40.71	$41.67	$40.47	$41.23	$39.71	146,849
2017-05-18	$40.44	$40.95	$40.25	$40.72	$39.22	144,245
2017-05-17	$40.88	$41.46	$40.50	$40.65	$39.16	184,938
2017-05-16	$41.99	$42.00	$41.21	$41.48	$39.96	100,258
2017-05-15	$42.15	$42.38	$41.74	$41.80	$40.26	162,225
2017-05-12	$42.31	$42.33	$41.82	$42.14	$40.59	122,596
2017-05-11	$42.00	$42.67	$41.61	$42.41	$40.85	133,587
2017-05-10	$42.50	$42.91	$41.91	$42.25	$40.70	161,848
2017-05-09	$40.50	$42.76	$39.69	$42.51	$40.95	309,743
2017-05-08	$39.97	$40.37	$39.00	$39.27	$37.83	114,867
2017-05-05	$40.00	$40.40	$39.75	$40.15	$38.67	142,718
2017-05-04	$39.72	$39.97	$39.67	$39.90	$38.43	141,611
2017-05-03	$39.35	$39.91	$39.35	$39.79	$38.33	212,218
2017-05-02	$38.91	$39.72	$38.73	$39.67	$38.21	189,332
2017-05-01	$38.99	$39.08	$38.36	$38.92	$37.49	167,420
2017-04-28	$38.70	$38.95	$38.45	$38.84	$37.41	138,232
2017-04-27	$38.40	$38.81	$38.32	$38.79	$37.36	111,498
2017-04-26	$37.50	$38.49	$37.32	$38.42	$37.01	117,296
2017-04-25	$36.95	$37.82	$36.61	$37.45	$36.07	63,950
2017-04-24	$36.44	$36.82	$35.63	$36.65	$35.30	46,058
2017-04-21	$35.42	$35.99	$35.25	$35.75	$34.44	100,531
2017-04-20	$34.60	$35.66	$34.60	$35.55	$34.24	229,182
2017-04-19	$34.60	$34.90	$34.30	$34.34	$33.08	114,388
2017-04-18	$34.25	$34.57	$34.17	$34.41	$33.14	206,936
2017-04-17	$34.56	$35.06	$34.20	$34.46	$33.19	115,599
2017-04-13	$35.80	$35.85	$34.50	$34.52	$33.25	204,332
2017-04-12	$36.31	$36.31	$35.55	$35.83	$34.51	84,525
2017-04-11	$35.80	$36.52	$35.72	$36.50	$35.16	66,296
2017-04-10	$36.10	$36.31	$35.70	$35.84	$34.52	56,341
2017-04-07	$35.50	$36.11	$35.50	$35.80	$34.48	75,923
2017-04-06	$35.05	$35.69	$34.95	$35.68	$34.37	62,571
2017-04-05	$35.15	$35.68	$34.64	$35.05	$33.76	93,019
2017-04-04	$35.24	$35.36	$34.82	$34.95	$33.67	77,721
2017-04-03	$36.14	$36.22	$34.92	$35.13	$33.84	96,991
2017-03-31	$35.93	$36.44	$35.77	$36.11	$34.78	117,204
2017-03-30	$35.93	$36.23	$35.78	$35.98	$34.66	60,187
2017-03-29	$35.81	$36.11	$35.58	$36.01	$34.69	68,483
2017-03-28	$35.64	$36.41	$35.43	$36.03	$34.62	140,537
2017-03-27	$35.38	$36.02	$35.08	$35.80	$34.40	78,703
2017-03-24	$36.10	$36.30	$35.73	$35.87	$34.47	86,767
2017-03-23	$35.69	$36.22	$35.69	$35.93	$34.52	134,116
2017-03-22	$35.74	$35.92	$35.34	$35.74	$34.34	115,619
2017-03-21	$36.74	$36.74	$35.77	$35.94	$34.53	123,910
2017-03-20	$36.87	$36.90	$36.41	$36.45	$35.02	80,357
2017-03-17	$36.92	$37.43	$36.77	$36.78	$35.34	334,391
2017-03-16	$36.75	$37.14	$36.47	$36.97	$35.52	104,035
2017-03-15	$35.86	$36.85	$35.77	$36.66	$35.22	86,042
2017-03-14	$36.00	$36.18	$35.40	$35.66	$34.26	60,309
2017-03-13	$36.10	$36.33	$35.94	$36.18	$34.76	90,879
2017-03-10	$35.67	$36.39	$35.38	$36.09	$34.66	154,560
2017-03-09	$35.07	$35.69	$34.83	$35.38	$33.98	87,055
2017-03-08	$35.22	$35.43	$34.82	$35.09	$33.70	87,357
2017-03-07	$35.57	$36.12	$35.16	$35.33	$33.93	94,816
2017-03-06	$35.15	$36.01	$34.99	$35.81	$34.39	113,498
2017-03-03	$36.07	$36.35	$34.58	$35.45	$34.04	193,308
2017-03-02	$37.02	$38.50	$35.91	$36.17	$34.73	118,404
2017-03-01	$37.21	$37.85	$37.00	$37.16	$35.68	177,151
2017-02-28	$38.15	$38.19	$35.38	$37.00	$35.53	278,770
2017-02-27	$38.71	$38.92	$38.13	$38.40	$36.88	111,799
2017-02-24	$37.75	$38.90	$37.67	$38.88	$37.34	57,433
2017-02-23	$38.48	$38.55	$37.55	$37.71	$36.21	186,116
2017-02-22	$38.22	$38.57	$38.10	$38.47	$36.94	137,854
2017-02-21	$37.59	$38.51	$37.59	$38.49	$36.96	32,459
2017-02-17	$37.73	$37.79	$37.40	$37.73	$36.23	58,813
2017-02-16	$37.83	$37.98	$37.41	$37.86	$36.36	89,478
2017-02-15	$37.79	$38.18	$37.63	$37.79	$36.29	48,125
2017-02-14	$38.11	$38.18	$37.73	$37.79	$36.29	52,839
2017-02-13	$38.49	$38.83	$38.31	$38.37	$36.85	22,479
2017-02-10	$38.47	$38.64	$38.12	$38.27	$36.75	38,539
2017-02-09	$37.86	$38.58	$37.77	$38.29	$36.77	40,258
2017-02-08	$38.27	$38.27	$37.50	$37.69	$36.19	69,007
2017-02-07	$38.52	$38.90	$38.11	$38.58	$37.05	45,176
2017-02-06	$38.61	$38.67	$38.14	$38.39	$36.87	38,747
2017-02-03	$38.63	$38.94	$38.18	$38.87	$37.33	31,859
2017-02-02	$38.95	$39.05	$38.20	$38.31	$36.79	34,702
2017-02-01	$39.48	$39.60	$38.71	$38.84	$37.30	38,525
2017-01-31	$37.99	$39.42	$37.43	$39.18	$37.62	98,083
2017-01-30	$38.64	$38.64	$37.72	$38.01	$36.50	42,691
2017-01-27	$39.05	$39.27	$38.78	$38.98	$37.43	28,960
2017-01-26	$39.62	$39.62	$38.88	$38.93	$37.38	54,671
2017-01-25	$38.67	$39.62	$38.67	$39.50	$37.93	40,836
2017-01-24	$37.69	$38.58	$37.54	$38.37	$36.85	48,384
2017-01-23	$37.65	$38.59	$37.26	$37.55	$36.06	49,077
2017-01-20	$38.02	$38.36	$37.44	$37.71	$36.21	53,140
2017-01-19	$38.35	$38.64	$37.67	$38.02	$36.51	62,790
2017-01-18	$38.32	$38.35	$37.86	$38.33	$36.81	37,106
2017-01-17	$38.68	$38.68	$37.60	$38.09	$36.58	45,906
2017-01-13	$37.75	$38.86	$37.75	$38.84	$37.30	73,399
2017-01-12	$38.16	$38.19	$37.10	$37.87	$36.37	81,613
2017-01-11	$38.10	$38.36	$37.97	$38.24	$36.72	94,952
2017-01-10	$37.59	$38.37	$37.59	$38.10	$36.59	85,574
2017-01-09	$38.08	$38.20	$37.52	$37.57	$36.08	54,689
2017-01-06	$38.91	$38.91	$38.23	$38.24	$36.72	31,948
2017-01-05	$39.47	$39.81	$38.68	$38.85	$37.31	50,453
2017-01-04	$39.78	$39.84	$39.39	$39.60	$38.03	67,578
2017-01-03	$40.36	$40.73	$39.44	$39.56	$37.99	97,904
2016-12-30	$40.06	$40.09	$39.40	$39.97	$38.38	76,556
2016-12-29	$40.17	$40.36	$39.78	$40.09	$38.50	26,081
2016-12-28	$40.33	$40.61	$39.95	$40.14	$38.55	51,543
2016-12-27	$39.73	$40.60	$39.73	$40.34	$38.65	39,844
2016-12-23	$39.72	$39.93	$39.05	$39.69	$38.03	67,241
2016-12-22	$39.92	$40.31	$39.73	$39.81	$38.14	53,626
2016-12-21	$40.35	$40.57	$39.93	$40.27	$38.58	46,820
2016-12-20	$40.47	$40.60	$40.02	$40.46	$38.77	71,528
2016-12-19	$40.15	$40.28	$39.64	$40.03	$38.35	57,951
2016-12-16	$40.76	$40.90	$39.97	$40.08	$38.40	155,421
2016-12-15	$40.59	$41.17	$39.66	$40.71	$39.01	74,560
2016-12-14	$40.80	$41.65	$40.43	$40.47	$38.78	52,035
2016-12-13	$41.54	$41.80	$40.59	$41.01	$39.29	59,824
2016-12-12	$41.57	$42.00	$41.02	$41.64	$39.90	69,888
2016-12-09	$41.38	$41.91	$40.80	$41.78	$40.03	93,722
2016-12-08	$39.83	$41.39	$39.83	$41.14	$39.42	144,215
2016-12-07	$39.82	$40.44	$39.43	$40.11	$38.43	104,002
2016-12-06	$39.45	$39.98	$39.20	$39.76	$38.10	63,760
2016-12-05	$39.43	$39.86	$39.14	$39.44	$37.79	63,761
2016-12-02	$39.59	$39.86	$39.01	$39.05	$37.42	46,277
2016-12-01	$39.78	$40.40	$39.37	$39.64	$37.98	73,832
2016-11-30	$39.98	$40.05	$39.51	$39.74	$38.08	63,268
2016-11-29	$39.90	$39.99	$39.54	$39.57	$37.91	79,438
2016-11-28	$40.26	$40.50	$39.73	$39.83	$38.16	47,957
2016-11-25	$39.75	$40.50	$39.40	$40.50	$38.81	39,272
2016-11-23	$39.50	$39.84	$39.44	$39.60	$37.94	104,648
2016-11-22	$39.99	$39.99	$39.15	$39.50	$37.85	109,282
2016-11-21	$39.69	$40.41	$39.45	$39.55	$37.90	91,687
2016-11-18	$39.61	$39.61	$39.29	$39.50	$37.85	80,594
2016-11-17	$39.61	$39.62	$39.04	$39.55	$37.90	85,934
2016-11-16	$39.50	$39.90	$39.24	$39.44	$37.79	96,030
2016-11-15	$39.75	$40.05	$39.33	$39.76	$38.10	113,345
2016-11-14	$40.90	$40.90	$39.40	$39.99	$38.32	177,938
2016-11-11	$39.12	$41.04	$38.82	$40.65	$38.95	206,959
2016-11-10	$37.22	$39.61	$36.46	$39.36	$37.71	145,900
2016-11-09	$33.57	$37.06	$33.52	$37.00	$35.45	139,562
2016-11-08	$30.90	$34.73	$30.80	$33.58	$32.17	358,156
2016-11-07	$30.30	$30.70	$29.38	$30.60	$29.32	114,056
2016-11-04	$29.34	$30.20	$28.93	$29.58	$28.34	48,529
2016-11-03	$29.37	$29.62	$29.02	$29.07	$27.85	33,766
2016-11-02	$29.04	$29.46	$28.93	$29.26	$28.04	40,963
2016-11-01	$29.51	$29.60	$28.96	$29.20	$27.98	37,324
2016-10-31	$29.49	$29.76	$29.12	$29.43	$28.20	62,651
2016-10-28	$29.46	$30.54	$29.12	$29.30	$28.07	28,242
2016-10-27	$29.51	$29.51	$29.20	$29.46	$28.23	24,359
2016-10-26	$29.02	$29.60	$28.99	$29.37	$28.14	47,602
2016-10-25	$29.38	$29.41	$28.88	$29.12	$27.90	34,963
2016-10-24	$29.78	$30.04	$29.39	$29.53	$28.29	35,068
2016-10-21	$29.36	$29.64	$29.03	$29.52	$28.28	21,136
2016-10-20	$29.70	$29.83	$29.16	$29.66	$28.42	38,124
2016-10-19	$29.49	$30.06	$29.10	$29.85	$28.60	28,570
2016-10-18	$30.17	$30.17	$29.49	$29.50	$28.27	23,384
2016-10-17	$30.12	$30.14	$29.32	$29.79	$28.54	38,111
2016-10-14	$30.52	$30.64	$30.02	$30.07	$28.81	36,872
2016-10-13	$30.52	$30.59	$30.03	$30.19	$28.93	38,387
2016-10-12	$30.44	$31.84	$30.26	$30.84	$29.55	34,205
2016-10-11	$31.27	$31.38	$30.35	$30.42	$29.15	47,561
2016-10-10	$31.13	$31.62	$30.60	$31.41	$30.10	37,153
2016-10-07	$31.70	$31.70	$30.78	$30.85	$29.56	67,318
2016-10-06	$32.04	$32.04	$31.39	$31.73	$30.40	37,687
2016-10-05	$32.23	$32.50	$31.76	$32.18	$30.83	72,406
2016-10-04	$31.94	$32.17	$31.33	$31.99	$30.65	100,522
2016-10-03	$32.10	$32.17	$31.52	$32.00	$30.66	79,724
2016-09-30	$31.70	$32.42	$31.04	$32.27	$30.92	53,476
2016-09-29	$31.21	$31.73	$31.21	$31.44	$30.12	50,402
2016-09-28	$30.96	$31.45	$30.85	$31.44	$30.12	55,790
2016-09-27	$29.93	$31.07	$29.86	$31.02	$29.64	45,206
2016-09-26	$30.17	$30.58	$29.91	$29.91	$28.58	33,968
2016-09-23	$31.37	$31.43	$28.75	$30.31	$28.96	60,532
2016-09-22	$30.60	$31.67	$30.60	$31.64	$30.23	46,010
2016-09-21	$30.39	$30.83	$30.24	$30.74	$29.37	61,944
2016-09-20	$29.91	$30.40	$29.86	$30.29	$28.94	76,569
2016-09-19	$29.62	$30.03	$29.49	$29.73	$28.40	41,039
2016-09-16	$29.00	$29.62	$28.53	$29.55	$28.23	105,131
2016-09-15	$28.55	$29.04	$28.52	$29.02	$27.73	43,301
2016-09-14	$28.86	$29.32	$28.46	$28.49	$27.22	25,672
2016-09-13	$29.40	$29.67	$28.74	$28.77	$27.49	62,711
2016-09-12	$29.12	$29.82	$29.10	$29.82	$28.49	60,624
2016-09-09	$30.42	$30.42	$29.19	$29.19	$27.89	54,460
2016-09-08	$30.72	$30.95	$30.55	$30.75	$29.38	45,314
2016-09-07	$30.52	$30.95	$30.27	$30.91	$29.53	45,998
2016-09-06	$30.91	$31.03	$30.39	$30.55	$29.19	45,506
2016-09-02	$30.86	$31.20	$30.86	$31.03	$29.65	66,195
2016-09-01	$30.77	$30.80	$30.43	$30.70	$29.33	45,794
2016-08-31	$31.02	$31.17	$30.72	$30.82	$29.45	58,603
2016-08-30	$31.13	$31.44	$30.85	$31.16	$29.77	44,568
2016-08-29	$31.03	$31.30	$30.81	$31.11	$29.72	26,175
2016-08-26	$31.01	$31.30	$30.71	$31.04	$29.66	47,996
2016-08-25	$30.66	$31.18	$30.25	$30.98	$29.60	57,924
2016-08-24	$31.26	$31.26	$30.78	$30.87	$29.49	46,300
2016-08-23	$30.11	$31.39	$30.02	$31.37	$29.97	89,005
2016-08-22	$29.53	$30.18	$29.49	$30.16	$28.82	72,846
2016-08-19	$29.44	$29.87	$29.44	$29.72	$28.40	46,535
2016-08-18	$29.39	$29.55	$29.28	$29.53	$28.21	19,324
2016-08-17	$29.64	$29.80	$29.24	$29.36	$28.05	28,164
2016-08-16	$29.60	$29.95	$29.51	$29.52	$28.20	36,747
2016-08-15	$29.53	$29.94	$29.53	$29.66	$28.34	45,662
2016-08-12	$29.42	$29.67	$29.13	$29.47	$28.16	32,225
2016-08-11	$29.25	$29.90	$29.08	$29.47	$28.16	41,929
2016-08-10	$29.50	$29.74	$28.93	$29.03	$27.74	45,373
2016-08-09	$29.43	$29.58	$29.37	$29.44	$28.13	8,726
2016-08-08	$29.56	$29.73	$29.15	$29.28	$27.97	17,463
2016-08-05	$29.80	$29.93	$29.46	$29.56	$28.24	52,914
2016-08-04	$29.36	$30.24	$28.72	$29.59	$28.27	53,862
2016-08-03	$29.09	$29.74	$28.96	$29.46	$28.15	52,578
2016-08-02	$30.03	$30.03	$28.99	$29.11	$27.81	51,989
2016-08-01	$30.06	$30.34	$29.62	$29.92	$28.59	53,673
2016-07-29	$30.27	$30.27	$29.52	$30.20	$28.85	64,135
2016-07-28	$30.91	$30.91	$29.95	$30.11	$28.77	56,076
2016-07-27	$30.32	$31.11	$30.30	$30.97	$29.59	44,583
2016-07-26	$30.06	$30.72	$29.99	$30.38	$29.03	40,680
2016-07-25	$30.23	$30.56	$29.82	$29.95	$28.61	37,295
2016-07-22	$30.28	$30.50	$29.92	$30.28	$28.93	19,261
2016-07-21	$30.51	$30.77	$30.03	$30.26	$28.91	39,356
2016-07-20	$30.46	$30.78	$30.06	$30.63	$29.26	51,613
2016-07-19	$30.46	$30.79	$30.06	$30.41	$29.05	38,087
2016-07-18	$30.93	$31.26	$30.55	$30.63	$29.26	45,771
2016-07-15	$30.94	$31.32	$30.70	$31.07	$29.68	47,929
2016-07-14	$31.40	$31.45	$30.70	$30.73	$29.36	37,459
2016-07-13	$31.00	$31.43	$30.28	$31.03	$29.65	66,319
2016-07-12	$30.39	$31.49	$30.39	$30.80	$29.43	167,970
2016-07-11	$30.32	$30.66	$30.02	$30.19	$28.84	86,437
2016-07-08	$29.59	$30.21	$29.59	$30.02	$28.68	127,520
2016-07-07	$29.80	$30.28	$29.19	$29.20	$27.90	85,367
2016-07-06	$29.42	$29.94	$29.28	$29.80	$28.47	49,817
2016-07-05	$29.70	$30.29	$29.31	$29.63	$28.31	58,857
2016-07-01	$29.64	$30.13	$29.43	$29.99	$28.65	93,573
2016-06-30	$29.67	$29.72	$29.33	$29.69	$28.37	105,189
2016-06-29	$29.04	$29.52	$28.65	$29.49	$28.18	72,957
2016-06-28	$28.46	$29.04	$27.83	$28.57	$27.30	102,020
2016-06-27	$28.66	$28.81	$27.69	$28.20	$26.86	149,633
2016-06-24	$30.07	$30.41	$28.78	$28.79	$27.42	229,978
2016-06-23	$31.15	$31.71	$30.91	$31.69	$30.18	86,941
2016-06-22	$30.61	$31.43	$30.42	$30.94	$29.47	141,339
2016-06-21	$30.41	$30.74	$29.96	$30.63	$29.17	59,385
2016-06-20	$30.01	$31.06	$30.01	$30.39	$28.94	74,332
2016-06-17	$29.74	$30.15	$29.44	$29.89	$28.47	116,673
2016-06-16	$29.18	$29.72	$28.55	$29.65	$28.24	48,032
2016-06-15	$29.72	$29.98	$29.33	$29.40	$28.00	47,746
2016-06-14	$29.61	$29.83	$29.28	$29.57	$28.16	31,266
2016-06-13	$29.73	$30.16	$29.51	$29.71	$28.30	40,134
2016-06-10	$29.90	$30.45	$29.53	$30.00	$28.57	43,353
2016-06-09	$30.23	$30.48	$30.07	$30.18	$28.74	62,101
2016-06-08	$29.99	$30.78	$29.99	$30.53	$29.08	42,453
2016-06-07	$30.03	$30.37	$29.99	$29.99	$28.56	42,881
2016-06-06	$29.47	$30.16	$29.19	$30.13	$28.70	83,666
2016-06-03	$29.68	$29.72	$29.10	$29.52	$28.12	55,010
2016-06-02	$29.32	$29.74	$29.16	$29.73	$28.32	83,931
2016-06-01	$29.07	$29.65	$28.62	$29.56	$28.15	121,198
2016-05-31	$29.62	$29.97	$29.12	$29.27	$27.88	100,882
2016-05-27	$29.18	$29.74	$29.18	$29.62	$28.21	31,806
2016-05-26	$29.95	$30.00	$29.55	$29.60	$28.19	37,374
2016-05-25	$29.96	$30.40	$29.81	$29.87	$28.45	31,549
2016-05-24	$29.14	$30.16	$28.99	$29.92	$28.50	74,230
2016-05-23	$29.05	$29.16	$28.54	$29.00	$27.62	60,850
2016-05-20	$28.85	$29.17	$28.12	$28.88	$27.51	31,098
2016-05-19	$28.61	$29.09	$28.21	$28.65	$27.29	40,902
2016-05-18	$28.98	$29.48	$28.71	$28.86	$27.49	45,640
2016-05-17	$30.14	$30.38	$28.91	$29.11	$27.72	92,693
2016-05-16	$29.53	$30.39	$29.50	$30.15	$28.72	87,872
2016-05-13	$29.54	$29.96	$29.31	$29.53	$28.12	73,099
2016-05-12	$29.99	$30.51	$29.67	$29.77	$28.35	74,393
2016-05-11	$30.70	$30.80	$29.68	$30.03	$28.60	110,648
2016-05-10	$33.45	$33.45	$29.77	$30.87	$29.40	179,863
2016-05-09	$34.53	$34.53	$33.80	$34.14	$32.52	46,372
2016-05-06	$33.69	$35.14	$32.82	$34.63	$32.98	55,802
2016-05-05	$33.80	$34.54	$33.80	$33.94	$32.33	46,760
2016-05-04	$34.75	$35.00	$33.82	$33.97	$32.35	181,677
2016-05-03	$35.25	$35.77	$34.60	$34.89	$33.23	190,556
2016-05-02	$35.58	$35.74	$34.90	$35.42	$33.73	86,592
2016-04-29	$35.49	$35.82	$35.15	$35.38	$33.70	79,720
2016-04-28	$35.78	$35.87	$35.25	$35.49	$33.80	114,662
2016-04-27	$35.18	$35.93	$35.18	$35.86	$34.15	101,383
2016-04-26	$34.73	$35.29	$34.53	$35.11	$33.44	62,111
2016-04-25	$34.77	$34.91	$34.54	$34.74	$33.09	94,133
2016-04-22	$34.47	$34.99	$34.46	$34.98	$33.32	48,923
2016-04-21	$34.57	$34.97	$34.40	$34.51	$32.87	52,420
2016-04-20	$34.49	$34.89	$34.34	$34.62	$32.97	40,572
2016-04-19	$33.93	$34.60	$33.90	$34.44	$32.80	121,584
2016-04-18	$33.97	$34.30	$33.66	$33.76	$32.15	95,050
2016-04-15	$33.85	$34.19	$33.09	$33.75	$32.14	85,514
2016-04-14	$34.47	$34.70	$33.84	$34.03	$32.41	63,283
2016-04-13	$33.79	$34.60	$33.79	$34.60	$32.95	61,143
2016-04-12	$33.22	$34.12	$33.22	$33.60	$32.00	53,752
2016-04-11	$32.93	$33.66	$32.93	$33.24	$31.66	40,528
2016-04-08	$32.89	$33.36	$32.59	$32.82	$31.26	52,504
2016-04-07	$33.01	$33.01	$32.41	$32.68	$31.13	102,363
2016-04-06	$33.11	$33.30	$32.70	$33.26	$31.68	109,498
2016-04-05	$32.97	$33.39	$32.69	$33.15	$31.57	73,679
2016-04-04	$33.30	$33.30	$32.74	$33.16	$31.58	160,136
2016-04-01	$32.90	$33.35	$32.56	$33.24	$31.66	76,817
2016-03-31	$33.51	$33.55	$33.13	$33.19	$31.61	119,175
2016-03-30	$33.46	$33.92	$33.27	$33.44	$31.85	91,858
2016-03-29	$32.91	$33.90	$32.75	$33.60	$32.00	123,250
2016-03-28	$33.22	$33.47	$32.51	$33.00	$31.35	48,278
2016-03-24	$32.50	$33.41	$32.17	$33.18	$31.52	72,291
2016-03-23	$33.74	$33.93	$32.77	$32.77	$31.13	107,173
2016-03-22	$33.70	$34.39	$33.67	$33.89	$32.19	63,046
2016-03-21	$34.09	$34.46	$33.71	$33.92	$32.22	75,829
2016-03-18	$34.55	$35.00	$34.21	$34.35	$32.63	134,238
2016-03-17	$33.03	$34.49	$33.03	$34.38	$32.66	81,639
2016-03-16	$32.77	$33.37	$32.77	$33.03	$31.37	130,199
2016-03-15	$33.22	$33.79	$32.77	$32.83	$31.18	111,350
2016-03-14	$33.72	$34.37	$33.45	$33.46	$31.78	74,012
2016-03-11	$34.10	$34.44	$33.27	$33.82	$32.12	92,708
2016-03-10	$34.58	$34.58	$33.39	$34.11	$32.36	212,027
2016-03-09	$34.19	$34.75	$34.15	$34.36	$32.60	102,939
2016-03-08	$33.95	$34.38	$33.58	$34.09	$32.34	121,407
2016-03-07	$33.58	$34.13	$33.30	$34.13	$32.38	152,382
2016-03-04	$33.13	$33.72	$32.67	$33.63	$31.91	110,427
2016-03-03	$32.55	$33.34	$32.32	$33.02	$31.33	174,586
2016-03-02	$31.45	$32.74	$31.45	$32.69	$31.01	163,921
2016-03-01	$30.26	$31.94	$30.23	$31.60	$29.98	152,490
2016-02-29	$29.38	$30.14	$29.20	$29.78	$28.25	141,216
2016-02-26	$29.06	$29.58	$28.83	$29.46	$27.95	64,891
2016-02-25	$29.21	$29.38	$28.67	$29.02	$27.53	64,360
2016-02-24	$28.39	$29.39	$27.88	$29.27	$27.77	64,532
2016-02-23	$29.00	$29.49	$28.62	$28.68	$27.21	96,181
2016-02-22	$28.79	$29.19	$28.40	$29.00	$27.51	140,512
2016-02-19	$28.23	$28.73	$27.80	$28.59	$27.12	61,139
2016-02-18	$28.16	$28.72	$27.55	$28.29	$26.84	110,254
2016-02-17	$27.77	$28.82	$27.67	$28.18	$26.74	97,380
2016-02-16	$27.24	$27.95	$26.52	$27.55	$26.14	92,129
2016-02-12	$26.48	$27.18	$26.15	$27.06	$25.67	56,640
2016-02-11	$26.50	$27.08	$26.02	$26.26	$24.91	142,059
2016-02-10	$27.38	$27.50	$26.64	$26.90	$25.52	164,623
2016-02-09	$26.46	$27.27	$26.34	$26.91	$25.53	89,425
2016-02-08	$25.48	$27.02	$25.40	$26.85	$25.47	75,445
2016-02-05	$26.34	$26.88	$25.72	$25.80	$24.48	88,356
2016-02-04	$25.96	$26.78	$25.42	$26.34	$24.99	47,808
2016-02-03	$25.86	$26.22	$25.24	$26.00	$24.67	67,506
2016-02-02	$25.23	$25.64	$24.81	$25.53	$24.22	66,775
2016-02-01	$25.35	$26.09	$24.90	$25.41	$24.11	165,883
2016-01-29	$25.50	$26.24	$25.34	$25.46	$24.16	235,437
2016-01-28	$25.59	$27.83	$25.17	$25.26	$23.97	148,744
2016-01-27	$25.47	$25.87	$25.10	$25.34	$24.04	63,098
2016-01-26	$24.73	$25.74	$24.00	$25.59	$24.28	64,587
2016-01-25	$25.70	$26.10	$24.66	$24.70	$23.43	69,066
2016-01-22	$26.75	$26.82	$25.52	$25.78	$24.46	123,220
2016-01-21	$26.93	$26.99	$26.23	$26.42	$25.07	81,239
2016-01-20	$26.35	$27.13	$25.61	$26.81	$25.44	229,411
2016-01-19	$26.70	$26.85	$26.28	$26.56	$25.20	125,201
2016-01-15	$25.80	$26.38	$25.66	$26.35	$25.00	66,250
2016-01-14	$26.15	$26.78	$25.81	$26.43	$25.08	68,955
2016-01-13	$26.71	$26.89	$25.70	$25.92	$24.59	96,843
2016-01-12	$27.11	$27.28	$26.18	$26.60	$25.24	181,310
2016-01-11	$27.01	$27.19	$26.76	$26.99	$25.61	151,952
2016-01-08	$27.96	$28.56	$26.89	$26.95	$25.57	122,817
2016-01-07	$28.38	$28.72	$27.42	$28.00	$26.57	143,684
2016-01-06	$29.35	$29.53	$28.80	$28.83	$27.35	109,081
2016-01-05	$30.54	$30.54	$29.52	$29.67	$28.15	77,107
2016-01-04	$31.14	$31.65	$30.21	$30.57	$29.00	88,292
2015-12-31	$32.26	$32.63	$31.72	$31.73	$30.10	110,447
2015-12-30	$32.47	$32.87	$32.07	$32.47	$30.81	70,505
2015-12-29	$32.34	$32.89	$32.10	$32.56	$30.89	47,812
2015-12-28	$32.20	$32.54	$31.89	$32.29	$30.55	63,072
2015-12-24	$32.19	$32.67	$32.13	$32.42	$30.67	27,700
2015-12-23	$31.78	$32.59	$31.77	$32.19	$30.46	40,736
2015-12-22	$31.07	$31.94	$30.92	$31.64	$29.94	70,271
2015-12-21	$31.12	$31.46	$30.71	$31.11	$29.43	87,686
2015-12-18	$30.89	$31.33	$30.78	$31.00	$29.33	247,248
2015-12-17	$31.47	$32.10	$30.87	$31.06	$29.39	70,183
2015-12-16	$31.32	$32.01	$30.73	$31.39	$29.70	77,959
2015-12-15	$31.79	$31.79	$30.81	$31.19	$29.51	83,940
2015-12-14	$31.42	$32.05	$30.90	$31.59	$29.89	121,081
2015-12-11	$30.79	$31.34	$30.29	$31.03	$29.36	121,806
2015-12-10	$30.93	$31.30	$30.93	$31.23	$29.55	80,230
2015-12-09	$31.00	$31.34	$30.90	$31.00	$29.33	76,973
2015-12-08	$30.90	$31.22	$30.45	$31.00	$29.33	81,049
2015-12-07	$31.65	$31.65	$30.95	$31.07	$29.40	87,669
2015-12-04	$30.99	$31.92	$30.85	$31.81	$30.10	78,875
2015-12-03	$31.54	$31.57	$30.89	$31.07	$29.40	110,519
2015-12-02	$31.71	$32.18	$31.20	$31.39	$29.70	117,208
2015-12-01	$32.89	$32.92	$31.79	$31.89	$30.17	109,891
2015-11-30	$31.65	$32.97	$31.25	$32.93	$31.16	148,540
2015-11-27	$31.97	$32.01	$31.60	$31.76	$30.05	21,077
2015-11-25	$32.50	$32.56	$31.69	$31.74	$30.03	57,932
2015-11-24	$32.00	$32.60	$31.44	$32.43	$30.68	105,054
2015-11-23	$31.95	$32.23	$31.60	$31.80	$30.09	69,531
2015-11-20	$31.74	$32.59	$31.72	$31.99	$30.27	77,915
2015-11-19	$31.82	$32.03	$31.17	$31.49	$29.79	76,500
2015-11-18	$31.24	$31.86	$30.65	$31.84	$30.13	93,308
2015-11-17	$30.71	$31.45	$30.42	$31.08	$29.41	99,275
2015-11-16	$30.01	$30.61	$29.90	$30.57	$28.92	61,416
2015-11-13	$29.71	$30.51	$29.71	$30.01	$28.39	163,063
2015-11-12	$30.04	$30.81	$29.59	$30.03	$28.41	115,192
2015-11-11	$30.43	$30.49	$30.00	$30.35	$28.72	71,533
2015-11-10	$29.90	$30.59	$29.75	$30.49	$28.85	117,672
2015-11-09	$30.57	$30.71	$29.82	$30.05	$28.43	97,822
2015-11-06	$29.93	$30.69	$29.77	$30.67	$29.02	81,505
2015-11-05	$29.74	$30.71	$29.40	$30.09	$28.47	89,498
2015-11-04	$29.33	$29.83	$29.03	$29.71	$28.11	115,840
2015-11-03	$29.00	$29.97	$27.66	$29.33	$27.75	214,461
2015-11-02	$29.45	$30.27	$29.36	$30.13	$28.51	65,150
2015-10-30	$30.32	$30.40	$29.05	$29.29	$27.71	58,812
2015-10-29	$30.22	$30.49	$29.98	$30.24	$28.61	64,078
2015-10-28	$28.80	$30.45	$28.80	$30.41	$28.77	71,526
2015-10-27	$29.55	$29.55	$28.62	$28.70	$27.15	48,296
2015-10-26	$30.22	$30.29	$29.54	$29.65	$28.05	32,216
2015-10-23	$30.24	$30.43	$29.60	$30.37	$28.73	59,232
2015-10-22	$29.24	$30.28	$29.24	$29.89	$28.28	64,355
2015-10-21	$29.67	$29.81	$29.09	$29.14	$27.57	31,005
2015-10-20	$29.32	$29.72	$29.09	$29.51	$27.92	54,075
2015-10-19	$29.27	$29.58	$29.07	$29.42	$27.84	35,411
2015-10-16	$30.41	$30.41	$29.32	$29.51	$27.92	59,142
2015-10-15	$29.65	$30.33	$29.07	$30.30	$28.67	68,730
2015-10-14	$29.54	$29.85	$29.44	$29.54	$27.95	63,591
2015-10-13	$30.12	$30.27	$29.73	$29.91	$28.30	47,344
2015-10-12	$30.30	$30.62	$29.86	$30.16	$28.54	51,645
2015-10-09	$30.50	$30.81	$30.18	$30.37	$28.73	60,174
2015-10-08	$29.62	$30.45	$29.59	$30.41	$28.77	92,789
2015-10-07	$29.22	$29.95	$29.19	$29.74	$28.14	68,574
2015-10-06	$29.43	$29.64	$28.92	$29.02	$27.46	50,683
2015-10-05	$28.34	$29.53	$28.31	$29.43	$27.84	59,510
2015-10-02	$27.13	$28.26	$27.10	$28.25	$26.73	80,500
2015-10-01	$27.44	$27.50	$26.94	$27.35	$25.88	133,047
2015-09-30	$27.58	$27.94	$27.28	$27.47	$25.99	51,828
2015-09-29	$27.29	$27.55	$27.00	$27.38	$25.91	69,984
2015-09-28	$27.19	$27.64	$26.91	$27.23	$25.76	85,170
2015-09-25	$27.88	$28.09	$27.39	$27.43	$25.87	96,541
2015-09-24	$27.79	$27.98	$27.27	$27.70	$26.12	91,975
2015-09-23	$28.40	$28.72	$27.97	$27.98	$26.39	44,454
2015-09-22	$28.42	$28.64	$28.24	$28.41	$26.79	48,328
2015-09-21	$28.78	$29.23	$28.57	$28.72	$27.08	47,225
2015-09-18	$28.97	$29.42	$28.54	$28.64	$27.01	131,944
2015-09-17	$29.10	$30.05	$28.71	$29.39	$27.72	166,752
2015-09-16	$29.71	$30.16	$28.93	$29.15	$27.49	233,624
2015-09-15	$29.61	$29.88	$29.38	$29.64	$27.95	283,230
2015-09-14	$29.93	$29.93	$29.52	$29.62	$27.93	92,093
2015-09-11	$29.91	$30.07	$29.67	$29.80	$28.10	108,016
2015-09-10	$30.08	$30.36	$29.84	$30.16	$28.44	169,711
2015-09-09	$30.67	$30.67	$30.00	$30.06	$28.35	137,656
2015-09-08	$31.19	$31.19	$30.31	$30.47	$28.73	96,754

Helios Technologies Inc (HLIO) News Headlines

Recent Helios Technologies Inc (HLIO) News

Similar Companies to Helios Technologies Inc (HLIO) in the Specialty Industrial Machinery Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
General Electric Company	GE	Specialty Industrial Machinery	Industrials	174,000
Nidec Corporation	NJDCY	Specialty Industrial Machinery	Industrials	116,286
Honeywell International Inc	HON	Specialty Industrial Machinery	Industrials	100,000
Eaton Corporation plc	ETN	Specialty Industrial Machinery	Industrials	97,000
3M Company	MMM	Specialty Industrial Machinery	Industrials	88,000
Emerson Electric Company	EMR	Specialty Industrial Machinery	Industrials	85,000
Cummins Inc	CMI	Specialty Industrial Machinery	Industrials	65,000
Watts Water Technologies Inc - Class A	WTS	Specialty Industrial Machinery	Industrials	60,000
Parker-Hannifin Corp	PH	Specialty Industrial Machinery	Industrials	54,000
Illinois Tool Works Inc	ITW	Specialty Industrial Machinery	Industrials	53,000

Helios Technologies Inc (HLIO) Exchange: NYSE