Hexcel Corp (HXL) Stock

Data as of April 19, 2024

$62.56 ($-1.11) -1.74%

Hexcel Corp - Daily Information

Click for more stock information on Hexcel Corp.

Daily Information	Data
Date	April 19, 2024
Open	$63.57
Previous Close	$62.56
High	$63.95
Low	$62.06
Adjusted Open	$63.57
Previous Adjusted Close	$62.56
Adjusted High	$63.95
Adjusted Low	$62.06

About Hexcel Corp (HXL)

Hexcel Corporation is a global leader in advanced composite materials technology serving the commercial aerospace, space and defense, and industrial markets. Founded in 1948, the company began small, but its innovative solutions have enabled it to become one of the worldâs leading suppliers of high-performance composite materials. Hexcel has posted 19 consecutive years of sales growth, almost doubling revenues in that timeframe.

Invest in Hexcel Corp (HXL)

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

$417 million in distributions.

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

Historical Stock Data for Hexcel Corp (HXL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$63.57	$63.95	$62.06	$62.56	$62.56	1,626,076
2024-04-11	$62.63	$63.99	$62.58	$63.67	$63.67	1,997,482
2024-04-10	$63.10	$65.19	$61.21	$62.34	$62.34	5,754,827
2024-04-09	$71.13	$71.91	$70.46	$71.15	$71.15	988,571
2024-04-08	$72.37	$72.91	$71.48	$71.49	$71.49	486,494
2024-04-05	$70.83	$72.08	$70.62	$72.05	$72.05	826,207
2024-04-04	$71.62	$72.15	$70.53	$70.83	$70.83	621,479
2024-04-03	$70.82	$71.73	$70.76	$70.92	$70.92	648,837
2024-04-02	$71.29	$71.75	$70.82	$70.98	$70.98	463,157
2024-04-01	$72.71	$72.71	$71.19	$71.79	$71.79	524,991
2024-03-28	$72.76	$73.45	$72.76	$72.85	$72.85	427,154
2024-03-27	$72.90	$73.26	$72.20	$72.80	$72.80	763,437
2024-03-26	$73.14	$73.57	$72.18	$72.43	$72.43	485,106
2024-03-25	$72.85	$73.22	$72.27	$72.89	$72.89	557,861
2024-03-22	$72.12	$72.38	$71.72	$72.08	$72.08	596,521
2024-03-21	$73.37	$73.37	$71.70	$71.89	$71.89	599,525
2024-03-20	$72.01	$73.49	$71.49	$72.92	$72.92	401,084
2024-03-19	$72.16	$72.81	$71.97	$72.13	$72.13	379,711
2024-03-18	$71.21	$72.50	$70.52	$72.04	$72.04	900,135
2024-03-15	$70.84	$71.76	$70.80	$70.99	$70.99	1,726,033
2024-03-14	$72.71	$72.95	$70.52	$71.32	$71.32	581,215
2024-03-13	$72.77	$73.75	$72.58	$72.70	$72.70	996,103
2024-03-12	$73.97	$74.20	$72.75	$72.77	$72.77	605,041
2024-03-11	$75.36	$75.86	$74.27	$74.36	$74.36	396,328
2024-03-08	$77.00	$77.09	$75.56	$76.00	$76.00	359,816
2024-03-07	$76.23	$77.09	$76.23	$77.05	$77.05	401,473
2024-03-06	$75.80	$76.61	$75.64	$76.04	$76.04	362,960
2024-03-05	$75.93	$76.25	$74.84	$75.44	$75.44	340,373
2024-03-04	$75.85	$76.53	$75.35	$76.02	$76.02	453,100
2024-03-01	$74.49	$75.19	$74.14	$74.96	$74.96	473,518
2024-02-29	$75.28	$75.45	$74.23	$74.46	$74.46	818,012
2024-02-28	$75.36	$75.86	$74.58	$74.69	$74.69	908,236
2024-02-27	$74.54	$75.72	$74.42	$75.57	$75.57	907,210
2024-02-26	$73.57	$74.70	$73.49	$74.27	$74.27	825,062
2024-02-23	$72.54	$73.75	$72.30	$73.73	$73.73	640,328
2024-02-22	$72.22	$72.95	$71.66	$72.52	$72.52	940,542
2024-02-21	$72.59	$73.71	$72.24	$72.92	$72.92	660,264
2024-02-20	$73.20	$74.22	$72.12	$72.40	$72.40	913,155
2024-02-16	$74.85	$75.85	$73.98	$73.98	$73.98	1,135,621
2024-02-15	$73.89	$76.07	$73.77	$74.40	$74.40	970,213
2024-02-14	$72.10	$73.94	$72.10	$73.61	$73.61	739,276
2024-02-13	$71.78	$72.42	$70.61	$71.24	$71.24	717,254
2024-02-12	$72.99	$73.26	$72.40	$72.46	$72.46	709,082
2024-02-09	$71.63	$72.98	$71.27	$72.89	$72.89	994,972
2024-02-08	$70.24	$72.14	$70.03	$71.50	$71.50	963,952
2024-02-07	$69.92	$70.78	$69.21	$70.43	$70.28	679,314
2024-02-06	$68.84	$69.20	$68.63	$69.10	$69.10	621,799
2024-02-05	$68.10	$69.12	$67.98	$68.74	$68.74	674,758
2024-02-02	$67.13	$69.21	$67.08	$68.92	$68.92	670,561
2024-02-01	$66.60	$67.82	$66.30	$67.48	$67.48	1,054,037
2024-01-31	$66.30	$67.58	$65.76	$66.39	$66.39	1,433,205
2024-01-30	$65.85	$66.35	$64.83	$66.01	$66.01	2,051,559
2024-01-29	$66.86	$67.15	$66.10	$66.77	$66.77	1,096,177
2024-01-26	$65.97	$67.85	$65.97	$66.96	$66.96	1,673,770
2024-01-25	$65.60	$70.64	$64.74	$65.61	$65.61	3,568,558
2024-01-24	$72.45	$72.50	$71.34	$71.65	$71.65	663,262
2024-01-23	$71.91	$72.46	$71.41	$72.01	$72.01	534,337
2024-01-22	$71.33	$72.05	$71.27	$71.51	$71.51	627,365
2024-01-19	$71.44	$71.55	$70.72	$71.24	$71.24	409,860
2024-01-18	$71.57	$71.93	$70.66	$71.23	$71.23	649,238
2024-01-17	$69.60	$71.28	$69.60	$71.16	$71.16	457,995
2024-01-16	$70.89	$71.19	$69.16	$70.74	$70.74	569,085
2024-01-12	$72.16	$72.58	$71.55	$71.73	$71.73	314,627
2024-01-11	$71.15	$72.00	$70.42	$71.87	$71.87	410,779
2024-01-10	$72.10	$72.17	$70.65	$71.10	$71.10	481,981
2024-01-09	$69.93	$70.71	$69.48	$70.55	$70.55	306,985
2024-01-08	$70.81	$71.14	$70.11	$70.58	$70.58	507,412
2024-01-05	$71.34	$71.83	$70.78	$71.47	$71.47	563,130
2024-01-04	$71.26	$71.55	$70.57	$71.28	$71.28	383,791
2024-01-03	$72.18	$72.18	$70.86	$70.92	$70.92	328,999
2024-01-02	$73.30	$73.91	$72.23	$72.71	$72.71	263,535
2023-12-29	$74.05	$74.24	$73.60	$73.75	$73.75	213,235
2023-12-28	$73.92	$74.23	$73.54	$73.94	$73.94	198,181
2023-12-27	$74.30	$74.61	$73.90	$74.02	$74.02	213,408
2023-12-26	$73.69	$74.85	$73.28	$74.37	$74.37	197,058
2023-12-22	$73.83	$74.21	$73.38	$73.63	$73.63	208,655
2023-12-21	$72.84	$73.38	$72.17	$73.30	$73.30	474,425
2023-12-20	$73.59	$73.85	$71.97	$72.00	$72.00	444,509
2023-12-19	$73.29	$74.38	$73.29	$73.89	$73.89	333,189
2023-12-18	$72.65	$73.32	$72.32	$72.96	$72.96	433,497
2023-12-15	$72.11	$73.83	$72.04	$72.55	$72.55	1,326,845
2023-12-14	$74.03	$74.48	$71.54	$72.40	$72.40	623,647
2023-12-13	$72.63	$73.99	$72.35	$73.71	$73.71	540,611
2023-12-12	$71.40	$73.06	$70.65	$72.89	$72.89	603,082
2023-12-11	$70.89	$71.69	$70.89	$71.29	$71.29	413,080
2023-12-08	$70.18	$71.40	$70.18	$71.36	$71.36	334,203
2023-12-07	$70.84	$71.19	$70.27	$70.28	$70.28	272,330
2023-12-06	$70.56	$71.38	$70.41	$70.85	$70.85	403,127
2023-12-05	$71.66	$71.66	$70.03	$70.06	$70.06	456,087
2023-12-04	$71.17	$72.22	$71.01	$71.90	$71.90	519,105
2023-12-01	$69.55	$71.65	$69.51	$71.46	$71.46	640,132
2023-11-30	$68.07	$69.45	$67.86	$69.31	$69.31	498,556
2023-11-29	$68.42	$68.91	$67.55	$67.72	$67.72	468,192
2023-11-28	$68.16	$68.70	$67.55	$67.90	$67.90	484,377
2023-11-27	$67.51	$67.95	$67.01	$67.64	$67.64	405,782
2023-11-24	$67.50	$67.75	$67.00	$67.74	$67.74	105,274
2023-11-22	$66.81	$67.41	$66.21	$67.23	$67.23	272,725
2023-11-21	$66.58	$67.16	$66.16	$66.65	$66.65	355,706
2023-11-20	$66.21	$66.98	$65.60	$66.95	$66.95	288,920
2023-11-17	$66.22	$66.61	$65.54	$66.02	$66.02	381,510
2023-11-16	$66.59	$66.93	$65.67	$65.82	$65.82	382,057
2023-11-15	$67.10	$67.53	$66.54	$66.59	$66.59	420,665
2023-11-14	$66.47	$67.24	$66.20	$66.82	$66.82	577,000
2023-11-13	$64.73	$66.24	$64.46	$65.59	$65.59	493,117
2023-11-10	$64.26	$64.90	$63.53	$64.89	$64.89	382,445
2023-11-09	$64.78	$64.91	$63.75	$63.82	$63.82	371,443
2023-11-08	$63.65	$64.09	$62.86	$63.97	$63.97	340,707
2023-11-07	$63.48	$64.03	$62.89	$63.59	$63.59	350,111
2023-11-06	$63.74	$64.12	$63.14	$63.71	$63.71	386,639
2023-11-03	$65.12	$65.39	$63.55	$63.58	$63.58	600,167
2023-11-02	$63.03	$64.58	$63.03	$64.40	$64.40	701,300
2023-11-01	$62.04	$62.56	$61.51	$62.53	$62.41	598,580
2023-10-31	$60.57	$62.34	$60.05	$61.92	$61.80	802,888
2023-10-30	$59.74	$61.55	$59.21	$60.76	$60.64	606,260
2023-10-27	$60.02	$60.45	$59.42	$59.61	$59.61	542,193
2023-10-26	$59.62	$60.37	$59.45	$59.89	$59.89	674,660
2023-10-25	$60.49	$60.73	$58.81	$59.83	$59.83	1,135,896
2023-10-24	$60.85	$62.05	$59.34	$59.93	$59.93	2,141,838
2023-10-23	$64.73	$65.63	$64.29	$64.90	$64.90	643,141
2023-10-20	$64.66	$65.22	$64.14	$64.84	$64.84	523,036
2023-10-19	$65.94	$66.43	$64.74	$64.92	$64.92	514,026
2023-10-18	$66.91	$67.40	$66.08	$66.17	$66.17	346,824
2023-10-17	$66.46	$67.91	$66.46	$67.08	$67.08	433,934
2023-10-16	$67.00	$67.28	$66.52	$66.68	$66.68	390,274
2023-10-13	$67.58	$67.58	$66.09	$66.20	$66.20	503,782
2023-10-12	$69.53	$69.53	$66.78	$67.59	$67.59	490,257
2023-10-11	$69.30	$69.54	$68.17	$69.34	$69.34	631,771
2023-10-10	$67.60	$68.62	$67.30	$68.32	$68.32	489,654
2023-10-09	$67.89	$68.23	$66.65	$67.19	$67.19	497,037
2023-10-06	$66.40	$67.60	$66.09	$67.46	$67.46	540,967
2023-10-05	$66.17	$66.90	$66.17	$66.49	$66.49	570,823
2023-10-04	$65.10	$66.80	$64.95	$66.13	$66.13	652,183
2023-10-03	$63.95	$65.83	$63.62	$65.59	$65.59	614,057
2023-10-02	$65.02	$65.33	$64.01	$64.38	$64.38	565,096
2023-09-29	$66.21	$66.63	$64.95	$65.14	$65.14	451,400
2023-09-28	$65.45	$66.82	$65.45	$65.83	$65.83	431,611
2023-09-27	$65.60	$66.33	$65.03	$65.94	$65.94	475,662
2023-09-26	$65.83	$66.30	$64.98	$65.12	$65.12	569,458
2023-09-25	$64.98	$66.22	$64.86	$66.10	$66.10	420,279
2023-09-22	$66.03	$66.25	$65.15	$65.36	$65.36	276,698
2023-09-21	$67.57	$67.57	$65.87	$65.96	$65.96	528,282
2023-09-20	$69.02	$69.35	$67.71	$67.82	$67.82	561,288
2023-09-19	$68.80	$69.02	$68.16	$68.70	$68.70	445,939
2023-09-18	$68.53	$69.13	$67.75	$68.81	$68.81	705,326
2023-09-15	$68.05	$68.69	$67.53	$68.30	$68.30	1,409,565
2023-09-14	$68.44	$69.05	$67.83	$68.47	$68.47	660,643
2023-09-13	$69.66	$69.84	$67.88	$68.14	$68.14	513,769
2023-09-12	$69.72	$70.39	$69.65	$69.89	$69.89	434,803
2023-09-11	$70.08	$71.04	$69.90	$70.24	$70.24	455,160
2023-09-08	$71.25	$71.27	$69.84	$69.90	$69.90	376,080
2023-09-07	$71.75	$72.34	$71.20	$71.25	$71.25	480,637
2023-09-06	$72.36	$73.14	$71.73	$71.98	$71.98	351,182
2023-09-05	$73.61	$73.61	$71.33	$72.38	$72.38	446,413
2023-09-01	$73.85	$74.27	$73.64	$73.99	$73.99	345,970
2023-08-31	$73.41	$73.86	$73.02	$73.30	$73.30	338,350
2023-08-30	$72.91	$73.58	$72.54	$73.19	$73.19	256,673
2023-08-29	$71.68	$72.71	$71.68	$72.67	$72.67	231,275
2023-08-28	$70.98	$72.38	$70.78	$72.02	$72.02	302,380
2023-08-25	$70.86	$71.64	$70.30	$71.00	$71.00	315,027
2023-08-24	$71.87	$72.05	$70.63	$70.65	$70.65	296,016
2023-08-23	$72.46	$72.83	$71.85	$72.11	$72.11	564,508
2023-08-22	$71.63	$72.74	$71.28	$72.29	$72.29	599,358
2023-08-21	$70.91	$71.56	$70.52	$71.25	$71.25	472,508
2023-08-18	$69.77	$71.00	$69.68	$70.86	$70.86	459,966
2023-08-17	$70.44	$71.52	$69.92	$70.19	$70.19	675,408
2023-08-16	$68.87	$69.69	$68.77	$69.18	$69.18	434,635
2023-08-15	$69.70	$70.50	$68.99	$69.00	$69.00	754,285
2023-08-14	$67.90	$69.39	$67.80	$69.11	$69.11	570,472
2023-08-11	$67.69	$68.36	$67.23	$68.21	$68.21	343,928
2023-08-10	$68.08	$68.65	$67.44	$67.58	$67.58	295,926
2023-08-09	$67.52	$68.31	$67.22	$68.13	$68.13	562,305
2023-08-08	$68.18	$68.27	$67.27	$67.64	$67.64	607,913
2023-08-07	$67.73	$69.28	$67.54	$68.87	$68.87	816,499
2023-08-04	$68.51	$69.46	$67.92	$67.99	$67.99	731,705
2023-08-03	$68.45	$68.60	$66.85	$68.00	$68.00	927,652
2023-08-02	$69.95	$70.07	$67.85	$68.30	$68.30	540,239
2023-08-01	$70.06	$71.23	$69.87	$70.50	$70.50	423,965
2023-07-31	$70.39	$70.71	$69.86	$70.68	$70.68	589,971
2023-07-28	$70.19	$70.72	$69.15	$70.12	$70.12	513,090
2023-07-27	$71.01	$71.01	$69.88	$69.90	$69.90	1,014,691
2023-07-26	$70.43	$71.98	$70.15	$70.46	$70.46	1,234,216
2023-07-25	$71.82	$71.89	$68.03	$70.64	$70.64	2,728,525
2023-07-24	$75.17	$75.75	$74.69	$74.70	$74.70	608,523
2023-07-21	$76.14	$76.36	$75.34	$75.36	$75.36	435,982
2023-07-20	$75.75	$75.88	$75.05	$75.67	$75.67	487,002
2023-07-19	$77.02	$77.02	$75.06	$75.31	$75.31	626,493
2023-07-18	$76.87	$77.47	$76.47	$77.08	$77.08	396,486
2023-07-17	$76.15	$77.53	$75.81	$77.18	$77.18	410,883
2023-07-14	$76.94	$76.94	$75.30	$76.17	$76.17	531,469
2023-07-13	$78.13	$78.28	$76.96	$77.01	$77.01	530,185
2023-07-12	$78.51	$79.08	$77.71	$78.04	$78.04	578,182
2023-07-11	$77.99	$78.52	$77.48	$77.93	$77.93	546,793
2023-07-10	$76.66	$77.86	$76.66	$77.83	$77.83	380,981
2023-07-07	$75.65	$77.72	$75.65	$76.82	$76.82	353,134
2023-07-06	$75.90	$76.30	$74.41	$75.66	$75.66	401,752
2023-07-05	$75.16	$76.94	$74.61	$76.41	$76.41	665,872
2023-07-03	$76.00	$76.09	$75.12	$75.77	$75.77	255,747
2023-06-30	$74.62	$76.48	$74.12	$76.02	$76.02	805,714
2023-06-29	$73.46	$74.44	$73.00	$74.02	$74.02	371,497
2023-06-28	$73.85	$74.15	$73.20	$73.35	$73.35	355,223
2023-06-27	$71.97	$73.86	$71.95	$73.76	$73.76	396,161
2023-06-26	$71.46	$72.32	$70.88	$71.82	$71.82	413,492
2023-06-23	$72.08	$72.76	$71.40	$71.66	$71.66	441,882
2023-06-22	$73.19	$73.37	$72.26	$72.87	$72.87	319,882
2023-06-21	$72.34	$73.82	$72.20	$73.63	$73.63	268,218
2023-06-20	$71.85	$72.54	$71.33	$72.51	$72.51	513,481
2023-06-16	$73.64	$73.91	$71.74	$72.11	$72.11	1,131,575
2023-06-15	$72.35	$73.24	$72.14	$73.21	$73.21	489,494
2023-06-14	$72.98	$73.39	$72.05	$72.64	$72.64	411,529
2023-06-13	$73.36	$73.86	$72.87	$73.00	$73.00	312,971
2023-06-12	$73.32	$73.64	$72.81	$73.19	$73.19	420,267
2023-06-09	$73.53	$73.71	$72.59	$73.21	$73.21	536,638
2023-06-08	$73.31	$74.44	$73.09	$73.76	$73.76	359,220
2023-06-07	$72.75	$73.69	$72.44	$73.68	$73.68	455,296
2023-06-06	$72.15	$73.14	$71.94	$72.58	$72.58	394,294
2023-06-05	$72.68	$72.79	$70.88	$72.18	$72.18	417,394
2023-06-02	$71.35	$73.21	$70.73	$73.16	$73.16	452,752
2023-06-01	$69.19	$70.77	$68.96	$70.53	$70.53	526,916
2023-05-31	$70.42	$70.75	$68.45	$68.99	$68.99	521,459
2023-05-30	$71.15	$71.84	$69.81	$70.63	$70.63	418,172
2023-05-26	$71.00	$71.49	$70.44	$71.15	$71.15	422,047
2023-05-25	$70.68	$71.11	$70.12	$70.86	$70.86	415,878
2023-05-24	$71.12	$71.42	$70.31	$70.86	$70.86	475,349
2023-05-23	$72.32	$72.93	$71.38	$71.59	$71.59	509,501
2023-05-22	$71.89	$73.07	$71.89	$72.74	$72.74	529,692
2023-05-19	$72.48	$72.59	$71.59	$72.00	$72.00	443,719
2023-05-18	$72.21	$73.26	$71.77	$72.33	$72.33	449,721
2023-05-17	$72.07	$72.77	$71.43	$72.53	$72.53	433,334
2023-05-16	$71.22	$71.62	$70.76	$71.32	$71.32	406,185
2023-05-15	$70.68	$71.76	$70.68	$71.40	$71.40	661,234
2023-05-12	$71.79	$71.90	$70.10	$70.68	$70.68	418,613
2023-05-11	$71.69	$72.09	$71.09	$71.41	$71.41	488,190
2023-05-10	$74.00	$74.00	$71.73	$72.14	$72.14	584,777
2023-05-09	$73.19	$74.19	$72.85	$73.52	$73.52	554,669
2023-05-08	$72.38	$73.45	$72.08	$73.01	$73.01	438,741
2023-05-05	$71.93	$73.01	$71.72	$72.27	$72.27	464,465
2023-05-04	$72.97	$73.43	$70.05	$71.33	$71.33	544,896
2023-05-03	$74.41	$75.47	$73.18	$73.43	$73.30	809,672
2023-05-02	$72.01	$74.69	$71.47	$74.48	$74.48	852,600
2023-05-01	$72.10	$72.92	$71.71	$71.99	$71.99	592,172
2023-04-28	$72.00	$72.30	$71.24	$72.08	$72.08	780,615
2023-04-27	$71.59	$72.54	$70.50	$71.94	$71.94	677,904
2023-04-26	$72.47	$72.59	$70.68	$71.11	$71.11	758,539
2023-04-25	$72.98	$73.94	$70.81	$72.40	$72.40	1,963,103
2023-04-24	$68.12	$69.39	$68.10	$68.56	$68.56	915,889
2023-04-21	$69.04	$69.18	$67.55	$68.19	$68.19	578,484
2023-04-20	$67.80	$68.80	$67.69	$68.78	$68.78	420,760
2023-04-19	$68.28	$68.34	$67.61	$68.23	$68.23	340,893
2023-04-18	$68.50	$68.85	$67.70	$68.41	$68.41	675,376
2023-04-17	$67.21	$68.34	$67.06	$68.31	$68.31	724,234
2023-04-14	$66.72	$67.51	$66.00	$67.27	$67.27	1,016,568
2023-04-13	$68.13	$68.37	$67.13	$68.19	$68.19	377,586
2023-04-12	$67.18	$68.32	$66.82	$67.69	$67.69	632,800
2023-04-11	$67.12	$67.28	$66.19	$66.63	$66.63	518,206
2023-04-10	$65.37	$67.22	$65.11	$66.86	$66.86	649,112
2023-04-06	$67.04	$67.04	$65.51	$65.64	$65.64	743,055
2023-04-05	$67.57	$67.69	$66.67	$67.11	$67.11	516,542
2023-04-04	$69.28	$69.49	$67.70	$68.08	$68.08	450,232
2023-04-03	$68.10	$69.45	$68.10	$69.36	$69.36	488,190
2023-03-31	$68.70	$68.92	$67.78	$68.25	$68.25	753,446
2023-03-30	$69.56	$69.69	$68.00	$68.07	$68.07	743,437
2023-03-29	$69.02	$69.26	$68.42	$69.18	$69.18	373,091
2023-03-28	$68.19	$68.98	$68.19	$68.34	$68.34	246,535
2023-03-27	$68.05	$68.36	$67.25	$68.25	$68.25	391,026
2023-03-24	$66.16	$67.78	$65.86	$67.48	$67.48	480,180
2023-03-23	$67.67	$68.03	$66.13	$66.90	$66.90	398,031
2023-03-22	$68.34	$69.19	$67.34	$67.44	$67.44	596,454
2023-03-21	$68.68	$69.13	$67.94	$68.54	$68.54	398,005
2023-03-20	$66.98	$68.19	$66.69	$67.08	$67.08	478,092
2023-03-17	$67.32	$67.60	$65.67	$66.13	$66.13	1,167,627
2023-03-16	$64.89	$68.28	$64.86	$68.03	$68.03	499,846
2023-03-15	$67.03	$68.13	$64.27	$65.72	$65.72	790,423
2023-03-14	$69.23	$70.22	$67.87	$68.66	$68.66	629,122
2023-03-13	$67.36	$68.36	$66.79	$67.87	$67.87	560,401
2023-03-10	$70.26	$70.26	$67.72	$68.41	$68.41	940,082
2023-03-09	$72.66	$72.79	$70.35	$70.47	$70.47	406,821
2023-03-08	$73.10	$73.10	$71.80	$72.35	$72.35	457,104
2023-03-07	$73.08	$73.65	$72.84	$72.97	$72.97	516,358
2023-03-06	$74.32	$74.61	$73.01	$73.14	$73.14	536,046
2023-03-03	$74.47	$74.67	$73.48	$74.50	$74.50	460,474
2023-03-02	$72.23	$74.44	$72.08	$74.16	$74.16	525,980
2023-03-01	$72.60	$73.98	$72.16	$72.61	$72.61	771,402
2023-02-28	$72.84	$73.55	$72.50	$72.95	$72.95	610,846
2023-02-27	$72.81	$73.48	$72.55	$72.60	$72.60	451,470
2023-02-24	$71.41	$72.47	$70.72	$72.40	$72.40	550,844
2023-02-23	$71.60	$73.03	$71.14	$72.41	$72.41	817,417
2023-02-22	$70.91	$72.00	$70.55	$71.18	$71.18	619,731
2023-02-21	$71.19	$71.91	$70.35	$70.67	$70.67	647,476
2023-02-17	$72.00	$72.59	$71.48	$72.24	$72.24	598,770
2023-02-16	$72.17	$74.99	$72.17	$72.69	$72.69	1,165,459
2023-02-15	$71.22	$73.04	$71.21	$72.77	$72.77	604,732
2023-02-14	$70.13	$72.97	$69.48	$71.80	$71.80	1,013,150
2023-02-13	$70.11	$70.65	$69.71	$70.64	$70.64	464,237
2023-02-10	$69.48	$70.02	$68.69	$69.68	$69.68	499,935
2023-02-09	$70.14	$70.31	$68.84	$69.65	$69.65	574,728
2023-02-08	$70.54	$70.97	$69.53	$69.66	$69.54	417,572
2023-02-07	$69.30	$71.17	$69.25	$71.15	$71.15	621,215
2023-02-06	$69.44	$70.25	$68.94	$69.58	$69.58	624,042
2023-02-03	$70.11	$71.52	$69.50	$69.76	$69.76	607,399
2023-02-02	$71.53	$72.08	$69.98	$71.28	$71.28	1,173,353
2023-02-01	$70.45	$71.57	$69.47	$71.22	$71.22	832,989
2023-01-31	$68.62	$70.59	$67.43	$70.58	$70.58	1,051,464
2023-01-30	$67.50	$69.14	$67.25	$68.79	$68.79	941,923
2023-01-27	$67.54	$68.43	$66.21	$67.75	$67.75	1,133,744
2023-01-26	$65.60	$68.01	$65.08	$67.77	$67.77	1,862,964
2023-01-25	$61.50	$62.26	$60.91	$62.16	$62.16	666,649
2023-01-24	$60.49	$62.46	$60.49	$62.16	$62.16	522,055
2023-01-23	$60.40	$61.62	$59.82	$61.35	$61.35	654,674
2023-01-20	$59.97	$60.55	$59.57	$60.02	$60.02	600,224
2023-01-19	$60.43	$60.62	$59.13	$59.72	$59.72	438,535
2023-01-18	$62.50	$62.93	$60.90	$60.98	$60.98	399,835
2023-01-17	$62.96	$63.23	$62.02	$62.36	$62.36	518,290
2023-01-13	$62.34	$63.69	$61.87	$62.97	$62.97	540,173
2023-01-12	$62.99	$63.52	$62.41	$62.95	$62.95	433,933
2023-01-11	$62.08	$62.68	$61.94	$62.59	$62.59	335,546
2023-01-10	$60.96	$62.10	$60.52	$61.79	$61.79	409,653
2023-01-09	$62.10	$62.86	$61.17	$61.32	$61.32	356,165
2023-01-06	$60.98	$62.66	$60.98	$61.93	$61.93	343,771
2023-01-05	$60.10	$60.91	$60.00	$60.48	$60.48	557,768
2023-01-04	$58.82	$60.74	$58.82	$60.69	$60.69	569,823
2023-01-03	$59.27	$60.26	$58.89	$58.91	$58.91	568,320
2022-12-30	$58.43	$59.08	$57.96	$58.85	$58.85	288,291
2022-12-29	$57.81	$58.92	$57.53	$58.66	$58.66	315,379
2022-12-28	$58.27	$58.82	$57.38	$57.51	$57.51	299,252
2022-12-27	$58.32	$58.61	$57.63	$58.36	$58.36	236,035
2022-12-23	$57.71	$58.07	$57.12	$58.04	$58.04	231,948
2022-12-22	$58.43	$58.43	$56.67	$57.64	$57.64	314,251
2022-12-21	$57.77	$59.21	$57.40	$58.95	$58.95	501,055
2022-12-20	$56.18	$57.07	$55.60	$56.86	$56.86	339,127
2022-12-19	$56.98	$57.63	$55.59	$56.02	$56.02	465,961
2022-12-16	$56.71	$57.55	$55.80	$56.95	$56.95	979,339
2022-12-15	$58.37	$58.47	$57.00	$57.30	$57.30	364,693
2022-12-14	$59.85	$60.19	$58.53	$59.03	$59.03	421,233
2022-12-13	$60.92	$61.29	$59.51	$59.87	$59.87	572,650
2022-12-12	$58.85	$59.44	$57.91	$59.42	$59.42	500,826
2022-12-09	$57.69	$58.78	$57.48	$58.48	$58.48	349,640
2022-12-08	$58.54	$59.83	$57.79	$58.03	$58.03	320,003
2022-12-07	$58.18	$59.12	$57.83	$57.84	$57.84	413,114
2022-12-06	$61.00	$61.49	$58.00	$58.61	$58.61	701,541
2022-12-05	$61.61	$62.18	$60.92	$61.05	$61.05	542,319
2022-12-02	$60.35	$62.28	$60.17	$62.05	$62.05	495,391
2022-12-01	$60.09	$61.36	$59.90	$61.27	$61.27	517,041
2022-11-30	$58.92	$59.96	$57.69	$59.95	$59.95	510,930
2022-11-29	$58.63	$59.71	$58.63	$58.98	$58.98	306,451
2022-11-28	$60.27	$60.27	$58.45	$58.67	$58.67	522,919
2022-11-25	$60.65	$61.05	$60.49	$60.74	$60.74	109,730
2022-11-23	$60.68	$61.01	$60.06	$60.60	$60.60	336,516
2022-11-22	$59.61	$60.76	$59.17	$60.68	$60.68	480,638
2022-11-21	$58.38	$59.30	$58.08	$59.22	$59.22	432,228
2022-11-18	$58.33	$59.33	$57.63	$58.71	$58.71	659,332
2022-11-17	$57.28	$57.70	$56.73	$57.51	$57.51	334,424
2022-11-16	$59.28	$59.28	$58.05	$58.46	$58.46	401,325
2022-11-15	$60.01	$60.49	$58.98	$59.43	$59.43	653,774
2022-11-14	$59.10	$60.41	$58.75	$59.15	$59.15	592,365
2022-11-11	$60.13	$61.12	$59.11	$59.31	$59.31	824,639
2022-11-10	$59.00	$60.06	$58.99	$60.01	$60.01	524,330
2022-11-09	$57.85	$58.58	$57.36	$57.49	$57.49	495,938
2022-11-08	$56.97	$58.32	$56.71	$58.28	$58.28	509,552
2022-11-07	$55.72	$56.76	$55.37	$56.74	$56.74	435,186
2022-11-04	$55.45	$56.00	$54.14	$55.45	$55.45	396,826
2022-11-03	$54.89	$55.30	$53.73	$54.65	$54.65	634,579
2022-11-02	$56.42	$57.44	$55.39	$55.42	$55.32	672,612
2022-11-01	$56.28	$56.74	$55.45	$56.59	$56.49	459,034
2022-10-31	$55.50	$55.90	$54.38	$55.70	$55.60	742,471
2022-10-28	$54.45	$56.06	$54.01	$55.80	$55.80	627,336
2022-10-27	$54.25	$55.69	$53.80	$54.03	$54.03	783,461
2022-10-26	$55.82	$56.09	$52.98	$53.38	$53.38	1,453,210
2022-10-25	$54.11	$56.16	$52.56	$55.58	$55.58	1,793,251
2022-10-24	$57.85	$58.34	$57.09	$57.87	$57.87	917,453
2022-10-21	$55.34	$57.19	$54.94	$57.17	$57.17	525,400
2022-10-20	$56.26	$56.99	$55.47	$55.53	$55.53	318,843
2022-10-19	$55.64	$56.42	$55.33	$56.25	$56.25	392,779
2022-10-18	$56.14	$57.10	$55.87	$56.14	$56.14	595,656
2022-10-17	$54.39	$55.21	$54.16	$54.94	$54.94	516,901
2022-10-14	$53.92	$54.28	$52.79	$53.11	$53.11	558,163
2022-10-13	$50.78	$53.77	$50.00	$53.52	$53.52	798,968
2022-10-12	$52.68	$53.42	$51.44	$51.87	$51.87	809,061
2022-10-11	$54.02	$54.78	$53.13	$53.67	$53.67	660,091
2022-10-10	$54.26	$55.13	$53.98	$54.06	$54.06	385,511
2022-10-07	$54.20	$54.20	$52.97	$53.53	$53.53	358,931
2022-10-06	$54.68	$55.60	$54.07	$54.71	$54.71	389,497
2022-10-05	$55.02	$55.93	$54.45	$55.24	$55.24	483,431
2022-10-04	$54.68	$55.84	$54.68	$55.84	$55.84	435,343
2022-10-03	$52.47	$54.05	$52.21	$53.46	$53.46	651,336
2022-09-30	$51.89	$52.76	$51.59	$51.72	$51.72	666,264
2022-09-29	$53.04	$53.37	$51.62	$52.26	$52.26	621,433
2022-09-28	$52.83	$54.13	$52.36	$53.76	$53.76	804,427
2022-09-27	$53.28	$54.07	$52.37	$52.50	$52.50	450,182
2022-09-26	$53.26	$53.94	$52.33	$52.36	$52.36	441,579
2022-09-23	$54.31	$54.32	$52.73	$53.66	$53.66	621,547
2022-09-22	$57.05	$57.05	$54.91	$55.44	$55.44	524,204
2022-09-21	$59.43	$59.43	$56.92	$56.92	$56.92	623,529
2022-09-20	$58.12	$58.74	$57.62	$58.63	$58.63	570,304
2022-09-19	$56.26	$58.35	$56.26	$58.20	$58.20	336,881
2022-09-16	$57.69	$57.73	$56.07	$56.86	$56.86	822,651
2022-09-15	$59.38	$60.16	$58.64	$58.75	$58.75	309,376
2022-09-14	$59.66	$60.29	$58.27	$60.13	$60.13	620,915
2022-09-13	$59.76	$60.58	$58.98	$59.28	$59.28	571,387
2022-09-12	$61.14	$61.80	$60.68	$61.50	$61.50	422,343
2022-09-09	$60.00	$61.16	$59.92	$60.82	$60.82	525,682
2022-09-08	$58.25	$59.78	$57.90	$59.63	$59.63	681,519
2022-09-07	$56.54	$58.47	$56.54	$58.19	$58.19	945,677
2022-09-06	$58.01	$58.07	$56.71	$56.80	$56.80	509,145
2022-09-02	$58.79	$59.27	$57.53	$57.86	$57.86	587,783
2022-09-01	$58.00	$58.26	$56.92	$58.15	$58.15	532,981
2022-08-31	$59.24	$59.54	$58.57	$58.67	$58.67	416,517
2022-08-30	$60.88	$60.88	$59.06	$59.21	$59.21	365,816
2022-08-29	$59.52	$60.70	$59.24	$60.49	$60.49	564,361
2022-08-26	$62.48	$62.98	$60.14	$60.15	$60.15	400,956
2022-08-25	$61.61	$62.63	$61.61	$62.62	$62.62	289,248
2022-08-24	$60.66	$61.94	$60.66	$61.08	$61.08	368,850
2022-08-23	$60.62	$61.48	$60.33	$60.74	$60.74	696,665
2022-08-22	$60.73	$61.77	$60.18	$60.42	$60.42	841,390
2022-08-19	$62.36	$62.40	$61.09	$61.62	$61.62	699,212
2022-08-18	$62.65	$63.28	$62.34	$62.80	$62.80	365,761
2022-08-17	$63.18	$63.27	$62.32	$62.83	$62.83	533,965
2022-08-16	$64.00	$64.49	$63.56	$64.20	$64.20	673,377
2022-08-15	$63.33	$64.91	$63.09	$63.95	$63.95	618,180
2022-08-12	$63.25	$63.99	$62.45	$63.74	$63.74	530,655
2022-08-11	$65.13	$65.82	$62.91	$62.98	$62.98	885,307
2022-08-10	$63.50	$65.23	$63.50	$64.32	$64.32	992,155
2022-08-09	$62.11	$62.73	$61.99	$62.66	$62.66	721,428
2022-08-08	$62.00	$62.94	$61.73	$62.27	$62.27	565,027
2022-08-05	$61.19	$61.88	$61.09	$61.64	$61.64	354,061
2022-08-04	$60.86	$61.86	$60.77	$61.67	$61.67	391,338
2022-08-03	$61.14	$61.69	$60.25	$61.30	$61.20	350,577
2022-08-02	$62.00	$62.28	$60.86	$60.89	$60.79	453,511
2022-08-01	$61.80	$62.24	$60.56	$61.89	$61.79	716,283
2022-07-29	$60.09	$60.94	$59.92	$60.51	$60.41	477,744
2022-07-28	$58.32	$60.20	$57.99	$60.18	$60.08	587,923
2022-07-27	$58.75	$59.17	$56.87	$57.99	$57.90	784,553
2022-07-26	$57.03	$59.41	$56.52	$57.89	$57.80	793,294
2022-07-25	$57.11	$57.68	$56.33	$57.38	$57.29	623,118
2022-07-22	$58.43	$58.89	$56.86	$57.11	$57.02	506,437
2022-07-21	$57.01	$58.51	$56.47	$58.51	$58.42	460,565
2022-07-20	$56.11	$57.65	$56.11	$57.39	$57.30	588,590
2022-07-19	$54.26	$56.62	$54.08	$56.55	$56.46	334,204
2022-07-18	$55.24	$56.51	$53.82	$53.90	$53.81	583,010
2022-07-15	$54.22	$54.48	$53.00	$53.88	$53.79	332,247
2022-07-14	$52.41	$53.38	$51.77	$53.33	$53.24	435,653
2022-07-13	$53.23	$53.99	$52.89	$53.71	$53.62	331,005
2022-07-12	$52.57	$55.33	$52.57	$54.20	$54.11	835,498
2022-07-11	$53.40	$53.73	$52.62	$53.18	$53.09	286,697
2022-07-08	$53.69	$54.25	$52.83	$53.82	$53.73	386,247
2022-07-07	$52.87	$53.95	$52.84	$53.44	$53.35	463,271
2022-07-06	$51.80	$52.63	$50.91	$52.30	$52.22	561,481
2022-07-05	$51.37	$51.87	$49.83	$51.82	$51.74	388,404
2022-07-01	$52.11	$53.41	$51.88	$52.83	$52.74	491,317
2022-06-30	$51.68	$52.81	$50.99	$52.31	$52.23	520,909
2022-06-29	$52.07	$52.32	$50.91	$52.18	$52.10	452,031
2022-06-28	$52.54	$54.14	$51.83	$52.30	$52.22	529,803
2022-06-27	$51.64	$52.32	$50.86	$51.68	$51.60	779,729
2022-06-24	$49.89	$51.73	$49.80	$51.65	$51.57	1,424,487
2022-06-23	$49.99	$50.35	$48.62	$49.44	$49.36	500,904
2022-06-22	$48.65	$50.43	$48.44	$49.96	$49.88	748,990
2022-06-21	$50.63	$51.13	$49.33	$49.97	$49.89	737,076
2022-06-17	$48.24	$49.48	$47.38	$49.16	$49.08	1,727,410
2022-06-16	$50.63	$50.79	$48.00	$48.77	$48.69	681,797
2022-06-15	$52.38	$52.82	$51.53	$52.10	$52.02	711,413
2022-06-14	$52.04	$52.06	$50.34	$51.53	$51.45	911,706
2022-06-13	$53.38	$53.55	$51.16	$51.66	$51.58	961,827
2022-06-10	$56.14	$56.31	$54.80	$55.24	$55.15	548,653
2022-06-09	$58.03	$58.03	$56.83	$56.84	$56.75	461,072
2022-06-08	$59.00	$59.51	$58.14	$58.32	$58.23	326,088
2022-06-07	$58.00	$59.83	$58.00	$59.82	$59.72	371,222
2022-06-06	$58.35	$58.87	$57.55	$58.61	$58.52	342,169
2022-06-03	$57.90	$58.22	$56.61	$57.39	$57.30	434,176
2022-06-02	$57.60	$59.38	$57.60	$58.72	$58.62	595,676
2022-06-01	$57.86	$58.49	$55.83	$57.35	$57.26	484,784
2022-05-31	$58.47	$58.47	$57.09	$57.45	$57.36	490,665
2022-05-27	$57.09	$58.44	$57.09	$58.41	$58.32	299,621
2022-05-26	$56.11	$57.51	$55.72	$57.09	$57.00	638,307
2022-05-25	$53.42	$55.31	$53.42	$55.13	$55.04	722,230
2022-05-24	$53.61	$54.08	$52.04	$53.48	$53.39	599,226
2022-05-23	$53.58	$54.13	$51.71	$53.89	$53.80	484,590
2022-05-20	$54.65	$54.65	$51.93	$52.68	$52.59	600,306
2022-05-19	$52.56	$54.73	$52.56	$53.97	$53.88	630,735
2022-05-18	$53.98	$54.63	$52.55	$53.03	$52.94	977,738
2022-05-17	$53.87	$55.47	$53.76	$54.96	$54.87	491,904
2022-05-16	$52.94	$54.33	$52.84	$53.06	$52.97	383,172
2022-05-13	$51.91	$53.65	$51.70	$53.05	$52.96	892,361
2022-05-12	$51.98	$53.00	$50.32	$51.18	$51.10	686,498
2022-05-11	$53.76	$55.18	$52.59	$52.66	$52.57	775,908
2022-05-10	$53.33	$55.32	$52.77	$54.10	$54.01	953,292
2022-05-09	$56.60	$56.83	$52.11	$52.67	$52.58	1,299,692
2022-05-06	$58.00	$58.08	$55.57	$57.36	$57.27	952,712
2022-05-05	$58.40	$59.20	$57.28	$58.13	$58.04	737,904
2022-05-04	$57.00	$59.14	$56.14	$58.95	$58.75	1,329,829
2022-05-03	$54.99	$56.08	$54.47	$55.63	$55.44	544,309
2022-05-02	$54.62	$55.17	$53.02	$54.62	$54.44	546,351
2022-04-29	$56.04	$56.54	$54.28	$54.36	$54.18	526,808
2022-04-28	$56.12	$56.49	$53.37	$56.08	$55.89	820,692
2022-04-27	$56.30	$56.45	$53.98	$55.60	$55.41	974,662
2022-04-26	$56.90	$58.45	$56.13	$56.28	$56.09	1,493,495
2022-04-25	$55.45	$55.55	$53.48	$55.23	$55.05	911,064
2022-04-22	$56.10	$57.27	$55.60	$55.60	$55.41	651,955
2022-04-21	$59.43	$59.69	$56.58	$56.79	$56.60	774,897
2022-04-20	$57.72	$58.44	$56.72	$58.19	$58.00	734,333
2022-04-19	$56.33	$57.38	$56.09	$57.17	$56.98	738,536
2022-04-18	$56.52	$56.79	$55.83	$56.07	$55.88	609,529
2022-04-14	$55.69	$56.90	$55.69	$56.22	$56.03	524,533
2022-04-13	$55.30	$56.39	$55.30	$56.14	$55.95	582,858
2022-04-12	$55.00	$56.24	$54.70	$54.98	$54.80	563,812
2022-04-11	$54.70	$56.04	$54.43	$54.48	$54.30	952,394
2022-04-08	$55.29	$55.61	$54.49	$54.60	$54.42	404,417
2022-04-07	$55.83	$55.90	$54.48	$55.39	$55.21	420,612
2022-04-06	$55.76	$56.10	$55.06	$55.73	$55.54	464,663
2022-04-05	$58.41	$59.41	$56.26	$56.30	$56.11	437,570
2022-04-04	$59.85	$60.33	$57.10	$58.62	$58.42	702,685
2022-04-01	$59.73	$60.36	$59.40	$59.98	$59.78	561,450
2022-03-31	$59.72	$60.91	$59.45	$59.47	$59.27	539,744
2022-03-30	$59.88	$60.27	$59.24	$59.84	$59.64	473,402
2022-03-29	$59.12	$60.29	$58.66	$59.88	$59.68	483,701
2022-03-28	$59.18	$59.61	$57.76	$58.55	$58.35	485,181
2022-03-25	$58.94	$59.96	$58.92	$59.54	$59.34	509,351
2022-03-24	$57.92	$59.55	$57.30	$59.45	$59.25	713,296
2022-03-23	$58.04	$58.66	$57.37	$57.60	$57.41	386,907
2022-03-22	$57.60	$59.34	$57.60	$58.58	$58.38	664,969
2022-03-21	$56.79	$57.51	$56.08	$57.29	$57.10	660,341
2022-03-18	$56.54	$58.03	$55.98	$57.80	$57.61	1,337,902
2022-03-17	$55.72	$56.19	$55.26	$56.17	$55.98	951,251
2022-03-16	$56.27	$57.34	$54.99	$56.27	$56.08	683,370
2022-03-15	$54.18	$55.56	$53.99	$55.50	$55.31	688,321
2022-03-14	$54.85	$55.50	$53.28	$53.76	$53.58	984,876
2022-03-11	$55.86	$57.65	$55.28	$55.31	$55.13	875,685
2022-03-10	$54.38	$56.27	$54.38	$55.64	$55.45	524,976
2022-03-09	$53.95	$55.67	$53.29	$55.18	$55.00	1,178,606
2022-03-08	$51.15	$53.55	$50.34	$52.23	$52.06	926,051
2022-03-07	$54.07	$54.96	$50.54	$50.58	$50.41	1,124,331
2022-03-04	$55.23	$55.78	$53.25	$54.02	$53.84	970,427
2022-03-03	$57.35	$57.47	$55.26	$55.96	$55.77	738,136
2022-03-02	$56.03	$57.63	$55.24	$57.08	$56.89	502,967
2022-03-01	$57.65	$57.65	$54.39	$55.03	$54.85	757,137
2022-02-28	$56.40	$58.71	$56.24	$57.90	$57.71	747,926
2022-02-25	$54.51	$57.05	$54.51	$56.98	$56.79	708,227
2022-02-24	$51.60	$54.44	$50.69	$54.42	$54.24	1,030,078
2022-02-23	$54.70	$55.31	$53.04	$53.17	$52.99	367,792
2022-02-22	$54.64	$55.29	$53.76	$54.04	$53.86	547,082
2022-02-18	$55.05	$55.97	$54.61	$54.70	$54.52	664,111
2022-02-17	$56.56	$57.08	$55.04	$55.46	$55.28	753,050
2022-02-16	$55.85	$57.35	$55.61	$57.31	$57.12	900,015
2022-02-15	$54.61	$56.64	$54.02	$56.25	$56.06	500,350
2022-02-14	$54.16	$54.75	$53.65	$54.05	$53.87	698,638
2022-02-11	$54.79	$56.15	$53.30	$53.94	$53.76	988,288
2022-02-10	$53.80	$56.62	$53.75	$54.70	$54.52	892,465
2022-02-09	$54.39	$55.00	$53.92	$54.44	$54.16	801,288
2022-02-08	$54.28	$54.83	$53.33	$53.83	$53.55	668,892
2022-02-07	$52.66	$54.44	$52.66	$53.96	$53.68	568,350
2022-02-04	$51.84	$53.13	$51.55	$52.47	$52.20	375,576
2022-02-03	$52.84	$53.54	$52.21	$52.36	$52.09	422,507
2022-02-02	$52.95	$53.73	$52.53	$53.41	$53.13	544,209
2022-02-01	$52.94	$53.95	$52.39	$53.58	$53.30	727,789
2022-01-31	$49.25	$52.19	$49.00	$52.17	$51.90	884,661
2022-01-28	$49.67	$50.28	$47.67	$50.25	$49.99	704,332
2022-01-27	$53.43	$54.99	$48.32	$49.30	$49.05	1,424,571
2022-01-26	$53.27	$54.12	$50.60	$51.37	$51.11	776,494
2022-01-25	$52.21	$53.23	$50.59	$52.58	$52.31	785,116
2022-01-24	$51.12	$53.23	$50.37	$53.14	$52.87	713,000
2022-01-21	$54.10	$54.40	$52.03	$52.49	$52.22	524,346
2022-01-20	$54.70	$57.32	$54.67	$54.83	$54.55	638,927
2022-01-19	$56.29	$56.29	$54.79	$54.99	$54.71	423,885
2022-01-18	$56.32	$57.14	$55.81	$56.16	$55.87	474,032
2022-01-14	$55.71	$57.09	$55.22	$57.05	$56.76	343,210
2022-01-13	$56.48	$57.88	$55.96	$56.26	$55.97	446,045
2022-01-12	$56.38	$57.34	$55.70	$56.00	$55.71	577,927
2022-01-11	$55.85	$56.34	$54.89	$56.33	$56.04	510,852
2022-01-10	$54.27	$55.91	$53.12	$55.75	$55.46	908,501
2022-01-07	$56.00	$56.60	$54.57	$54.70	$54.42	561,939
2022-01-06	$53.89	$55.31	$53.73	$54.43	$54.15	468,741
2022-01-05	$55.45	$56.34	$53.80	$53.83	$53.55	517,375
2022-01-04	$54.34	$55.73	$53.80	$55.27	$54.99	805,139
2022-01-03	$52.37	$54.19	$52.37	$53.75	$53.47	652,085
2021-12-31	$51.54	$52.38	$51.54	$51.80	$51.53	292,723
2021-12-30	$51.89	$53.18	$51.81	$51.89	$51.62	412,492
2021-12-29	$51.75	$52.47	$51.24	$52.03	$51.76	382,627
2021-12-28	$51.81	$53.29	$51.77	$51.94	$51.67	516,077
2021-12-27	$50.97	$52.06	$50.58	$52.00	$51.73	358,412
2021-12-23	$50.74	$51.96	$50.19	$51.38	$51.12	417,317
2021-12-22	$50.92	$51.17	$49.88	$50.60	$50.34	497,863
2021-12-21	$48.29	$50.79	$48.28	$50.75	$50.49	572,880
2021-12-20	$47.01	$48.43	$46.77	$47.97	$47.72	674,906
2021-12-17	$47.87	$49.21	$46.93	$48.48	$48.23	1,314,382
2021-12-16	$49.87	$50.70	$47.76	$47.83	$47.58	969,460
2021-12-15	$49.17	$49.30	$47.46	$49.25	$49.00	1,176,772
2021-12-14	$49.93	$51.50	$49.31	$49.36	$49.11	815,076
2021-12-13	$51.02	$51.68	$49.24	$50.39	$50.13	870,739
2021-12-10	$52.70	$52.82	$51.01	$51.79	$51.52	638,976
2021-12-09	$52.15	$53.13	$51.20	$52.12	$51.85	916,985
2021-12-08	$53.28	$53.95	$52.68	$53.20	$52.93	1,346,330
2021-12-07	$53.13	$54.35	$52.13	$52.53	$52.26	879,081
2021-12-06	$51.23	$53.76	$50.41	$52.72	$52.45	1,200,634
2021-12-03	$51.00	$51.15	$49.35	$50.07	$49.81	1,383,925
2021-12-02	$50.61	$51.49	$49.90	$51.46	$51.19	2,647,087
2021-12-01	$53.04	$53.38	$49.02	$49.04	$48.79	730,123
2021-11-30	$52.16	$52.47	$50.51	$51.38	$51.12	1,064,182
2021-11-29	$54.27	$54.46	$52.20	$53.03	$52.76	862,864
2021-11-26	$55.83	$56.09	$51.60	$53.24	$52.97	882,517
2021-11-24	$58.67	$59.40	$58.22	$58.97	$58.67	339,614
2021-11-23	$58.77	$59.40	$57.90	$59.26	$58.95	639,883
2021-11-22	$59.17	$59.96	$57.70	$58.75	$58.45	763,274
2021-11-19	$61.51	$62.04	$58.92	$59.28	$58.97	678,770
2021-11-18	$62.63	$63.00	$61.37	$62.71	$62.39	543,366
2021-11-17	$61.24	$62.25	$60.80	$62.09	$61.77	396,831
2021-11-16	$62.97	$63.38	$61.20	$61.34	$61.02	535,036
2021-11-15	$63.17	$63.76	$62.28	$63.17	$62.84	441,088
2021-11-12	$61.65	$62.90	$61.37	$62.20	$61.88	482,321
2021-11-11	$62.12	$62.80	$61.56	$61.84	$61.52	323,799
2021-11-10	$61.83	$63.17	$61.50	$62.05	$61.73	398,107
2021-11-09	$61.29	$62.33	$60.91	$62.00	$61.68	403,509
2021-11-08	$62.62	$62.62	$61.22	$61.61	$61.29	270,452
2021-11-05	$59.45	$62.40	$58.96	$62.35	$62.03	675,833
2021-11-04	$58.71	$59.42	$57.77	$58.02	$57.72	383,918
2021-11-03	$58.42	$58.88	$58.02	$58.67	$58.37	265,644
2021-11-02	$59.06	$59.06	$57.84	$58.80	$58.50	372,661
2021-11-01	$57.08	$59.15	$56.84	$58.98	$58.68	458,083
2021-10-29	$56.32	$56.96	$55.80	$56.74	$56.45	675,927
2021-10-28	$55.38	$56.48	$54.66	$56.32	$56.03	528,438
2021-10-27	$56.89	$57.28	$55.63	$55.68	$55.39	382,841
2021-10-26	$56.88	$57.53	$56.49	$56.90	$56.61	411,150
2021-10-25	$57.80	$57.84	$56.88	$56.99	$56.70	320,177
2021-10-22	$57.06	$58.03	$57.01	$57.87	$57.57	579,381
2021-10-21	$58.56	$59.34	$57.08	$57.24	$56.95	431,937
2021-10-20	$58.43	$59.03	$57.75	$58.56	$58.26	575,849
2021-10-19	$59.85	$61.16	$57.56	$58.62	$58.32	865,236
2021-10-18	$60.95	$61.35	$59.95	$60.18	$59.87	871,919
2021-10-15	$61.47	$62.34	$61.22	$61.32	$61.00	370,143
2021-10-14	$62.49	$62.73	$60.67	$61.23	$60.91	292,294
2021-10-13	$63.01	$63.46	$61.65	$62.00	$61.68	618,595
2021-10-12	$62.50	$63.50	$62.15	$62.64	$62.32	505,093
2021-10-11	$62.08	$64.16	$61.78	$62.33	$62.01	493,375
2021-10-08	$62.49	$62.84	$61.68	$61.95	$61.63	341,616
2021-10-07	$61.37	$62.59	$61.07	$62.29	$61.97	695,598
2021-10-06	$62.17	$62.61	$59.39	$60.54	$60.23	628,904
2021-10-05	$62.18	$62.95	$61.93	$62.72	$62.40	893,967
2021-10-04	$61.08	$62.45	$60.79	$62.18	$61.86	787,422
2021-10-01	$60.22	$61.21	$59.50	$60.87	$60.56	763,366
2021-09-30	$59.93	$60.49	$59.27	$59.39	$59.08	419,774
2021-09-29	$61.70	$61.70	$59.42	$59.70	$59.39	519,677
2021-09-28	$62.25	$62.68	$60.73	$60.93	$60.62	382,542
2021-09-27	$60.69	$63.10	$60.47	$62.25	$61.93	479,812
2021-09-24	$58.79	$60.79	$58.60	$60.07	$59.76	668,214
2021-09-23	$60.00	$61.29	$59.72	$60.70	$60.39	651,007
2021-09-22	$57.86	$59.65	$57.54	$59.22	$58.91	555,054
2021-09-21	$59.00	$59.24	$57.09	$57.34	$57.04	582,329
2021-09-20	$56.62	$58.70	$56.15	$58.53	$58.23	627,307
2021-09-17	$58.47	$59.11	$57.04	$58.18	$57.88	1,513,710
2021-09-16	$59.09	$59.70	$58.27	$58.39	$58.09	610,999
2021-09-15	$57.57	$58.88	$57.17	$58.84	$58.54	554,117
2021-09-14	$57.77	$58.29	$56.76	$57.29	$56.99	446,866
2021-09-13	$56.11	$58.98	$55.96	$57.66	$57.36	645,909
2021-09-10	$54.43	$60.20	$53.33	$55.61	$55.32	3,698,712
2021-09-09	$53.75	$55.29	$53.32	$54.26	$53.98	540,359
2021-09-08	$55.94	$56.34	$53.50	$53.87	$53.59	530,748
2021-09-07	$56.09	$56.98	$55.87	$56.27	$55.98	443,750
2021-09-03	$57.47	$57.71	$56.26	$56.50	$56.21	306,268
2021-09-02	$57.17	$58.14	$56.26	$57.59	$57.29	391,498
2021-09-01	$57.33	$57.41	$56.20	$56.82	$56.53	332,090
2021-08-31	$56.84	$57.64	$56.60	$56.71	$56.42	384,875
2021-08-30	$59.00	$59.00	$56.46	$56.55	$56.26	440,543
2021-08-27	$56.47	$58.94	$56.47	$58.59	$58.29	508,919
2021-08-26	$57.27	$57.77	$56.23	$56.27	$55.98	331,812
2021-08-25	$56.65	$57.78	$56.14	$57.17	$56.88	260,767
2021-08-24	$56.09	$57.02	$56.01	$56.54	$56.25	350,446
2021-08-23	$55.35	$56.33	$55.00	$56.12	$55.83	454,191
2021-08-20	$54.01	$54.83	$53.66	$54.60	$54.32	252,623
2021-08-19	$55.99	$56.79	$53.57	$54.03	$53.75	909,284
2021-08-18	$56.91	$57.21	$55.81	$56.52	$56.23	411,948
2021-08-17	$56.41	$57.59	$56.28	$57.24	$56.95	543,264
2021-08-16	$56.95	$57.63	$56.37	$57.44	$57.14	345,965
2021-08-13	$58.17	$58.32	$57.36	$57.71	$57.41	410,678
2021-08-12	$57.99	$58.36	$57.13	$58.13	$57.83	493,908
2021-08-11	$56.79	$57.95	$56.29	$57.81	$57.51	307,900
2021-08-10	$55.81	$56.74	$55.77	$56.70	$56.41	455,958
2021-08-09	$56.21	$56.89	$55.02	$55.94	$55.65	528,068
2021-08-06	$57.54	$57.92	$56.98	$57.10	$56.81	445,593
2021-08-05	$54.29	$56.69	$54.29	$56.38	$56.09	357,975
2021-08-04	$54.59	$55.07	$52.60	$54.26	$53.98	726,550
2021-08-03	$55.44	$55.59	$53.40	$55.55	$55.26	475,274
2021-08-02	$54.96	$56.46	$54.64	$55.19	$54.91	713,789
2021-07-30	$55.40	$56.29	$54.08	$54.42	$54.14	806,804
2021-07-29	$56.82	$57.86	$56.10	$56.16	$55.87	784,176
2021-07-28	$59.57	$59.77	$56.91	$57.00	$56.71	896,692
2021-07-27	$59.42	$59.94	$58.43	$58.75	$58.45	783,132
2021-07-26	$58.30	$59.74	$57.89	$59.69	$59.38	715,745
2021-07-23	$57.44	$57.93	$56.73	$57.72	$57.42	411,061
2021-07-22	$58.01	$58.41	$57.11	$57.37	$57.07	375,048
2021-07-21	$57.44	$59.13	$57.03	$58.50	$58.20	516,857
2021-07-20	$53.58	$57.43	$53.58	$56.95	$56.66	817,377
2021-07-19	$54.90	$55.14	$52.96	$53.26	$52.99	836,293
2021-07-16	$58.18	$58.25	$56.26	$56.52	$56.23	877,219
2021-07-15	$57.43	$58.69	$56.71	$57.08	$56.79	589,877
2021-07-14	$59.30	$60.00	$58.08	$58.20	$57.90	489,005
2021-07-13	$60.79	$61.03	$59.21	$59.27	$58.96	526,075
2021-07-12	$60.80	$61.87	$60.27	$61.72	$61.40	268,179
2021-07-09	$61.50	$62.43	$61.40	$61.45	$61.13	475,704
2021-07-08	$59.34	$60.82	$59.19	$60.11	$59.80	408,085
2021-07-07	$60.78	$61.78	$60.21	$61.09	$60.78	434,686
2021-07-06	$61.43	$61.43	$60.34	$61.22	$60.90	454,991
2021-07-02	$61.86	$62.20	$60.63	$61.52	$61.20	597,880
2021-07-01	$62.59	$63.39	$61.08	$61.73	$61.41	1,259,472
2021-06-30	$61.95	$62.84	$61.12	$62.40	$62.08	886,425
2021-06-29	$62.35	$62.62	$61.06	$61.37	$61.05	511,702
2021-06-28	$63.48	$63.88	$61.43	$61.95	$61.63	642,329
2021-06-25	$64.50	$64.99	$63.79	$64.22	$63.89	795,122
2021-06-24	$63.24	$64.43	$62.36	$64.39	$64.06	321,026
2021-06-23	$62.21	$63.36	$61.96	$62.94	$62.62	478,517
2021-06-22	$62.41	$62.41	$61.26	$62.04	$61.72	446,363
2021-06-21	$61.40	$62.36	$61.14	$62.33	$62.01	496,783
2021-06-18	$60.20	$61.03	$59.98	$60.64	$60.33	963,528
2021-06-17	$61.77	$62.25	$59.93	$60.74	$60.43	963,560
2021-06-16	$61.55	$62.54	$61.06	$61.89	$61.57	740,625
2021-06-15	$60.65	$61.58	$60.52	$61.49	$61.17	550,473
2021-06-14	$61.58	$61.89	$60.55	$60.69	$60.38	769,248
2021-06-11	$61.49	$61.94	$61.11	$61.91	$61.59	366,624
2021-06-10	$62.05	$62.17	$60.87	$61.07	$60.76	589,207
2021-06-09	$62.11	$62.11	$60.96	$61.25	$60.93	608,487
2021-06-08	$61.62	$62.50	$60.82	$62.43	$62.11	452,016
2021-06-07	$60.63	$61.38	$60.11	$61.32	$61.00	602,400
2021-06-04	$60.04	$60.63	$59.69	$60.51	$60.20	519,940
2021-06-03	$59.46	$59.99	$59.17	$59.71	$59.40	480,001
2021-06-02	$60.12	$60.35	$59.07	$59.89	$59.58	434,912
2021-06-01	$60.00	$60.73	$59.13	$60.36	$60.05	754,691
2021-05-28	$60.00	$60.00	$58.63	$59.46	$59.15	700,785
2021-05-27	$58.98	$60.40	$58.75	$60.01	$59.70	1,039,682
2021-05-26	$54.66	$55.91	$54.50	$55.86	$55.57	558,694
2021-05-25	$54.89	$55.63	$54.46	$54.52	$54.24	845,674
2021-05-24	$53.72	$54.68	$53.16	$54.35	$54.07	663,697
2021-05-21	$53.04	$53.89	$52.85	$53.10	$52.83	454,624
2021-05-20	$51.82	$52.55	$51.01	$52.36	$52.09	526,592
2021-05-19	$51.12	$51.86	$50.45	$51.74	$51.47	422,263
2021-05-18	$52.08	$52.87	$51.43	$51.83	$51.56	571,438
2021-05-17	$52.01	$52.48	$51.29	$52.05	$51.78	350,022
2021-05-14	$52.00	$52.64	$51.35	$52.51	$52.24	498,174
2021-05-13	$50.77	$52.43	$50.39	$51.34	$51.08	672,767
2021-05-12	$51.54	$52.83	$50.43	$50.53	$50.27	442,956
2021-05-11	$52.48	$53.00	$51.18	$51.91	$51.64	1,024,824
2021-05-10	$54.57	$55.18	$53.73	$53.81	$53.53	480,931
2021-05-07	$53.82	$54.80	$52.91	$54.44	$54.16	676,069
2021-05-06	$53.74	$54.12	$52.12	$54.00	$53.72	788,833
2021-05-05	$54.71	$54.93	$53.07	$53.34	$53.07	911,300
2021-05-04	$55.88	$56.32	$54.33	$54.93	$54.65	596,245
2021-05-03	$57.07	$57.35	$55.82	$55.85	$55.56	399,731
2021-04-30	$56.25	$56.82	$55.28	$56.41	$56.12	694,716
2021-04-29	$57.28	$57.41	$56.00	$56.97	$56.68	465,109
2021-04-28	$58.40	$58.61	$56.39	$56.52	$56.23	778,173
2021-04-27	$58.88	$60.10	$58.80	$58.92	$58.62	832,610
2021-04-26	$57.76	$58.92	$57.51	$58.66	$58.36	761,503
2021-04-23	$57.23	$58.16	$56.90	$57.21	$56.92	758,566
2021-04-22	$58.31	$58.83	$56.90	$57.20	$56.91	1,037,628
2021-04-21	$57.28	$58.24	$56.36	$58.00	$57.70	973,373
2021-04-20	$57.27	$57.85	$55.55	$57.28	$56.98	1,319,316
2021-04-19	$57.22	$57.77	$56.34	$57.20	$56.91	1,042,210
2021-04-16	$57.00	$57.48	$56.40	$57.37	$57.07	504,682
2021-04-15	$56.94	$57.06	$55.38	$56.16	$55.87	536,907
2021-04-14	$56.76	$57.92	$56.29	$56.68	$56.39	639,116
2021-04-13	$57.48	$57.80	$55.76	$56.50	$56.21	805,683
2021-04-12	$56.78	$58.27	$56.28	$58.25	$57.95	773,428
2021-04-09	$56.24	$56.76	$55.50	$56.73	$56.44	497,532
2021-04-08	$56.30	$56.61	$55.63	$56.32	$56.03	510,733
2021-04-07	$56.66	$56.87	$55.70	$56.62	$56.33	414,931
2021-04-06	$56.76	$57.38	$56.05	$56.25	$55.96	517,688
2021-04-05	$57.19	$57.75	$56.57	$57.09	$56.80	623,400
2021-04-01	$56.62	$56.99	$55.31	$56.36	$56.07	672,651
2021-03-31	$57.00	$57.10	$55.41	$56.00	$55.71	697,779
2021-03-30	$56.22	$57.30	$55.73	$56.80	$56.51	563,606
2021-03-29	$56.84	$57.20	$54.65	$55.77	$55.48	690,743
2021-03-26	$56.13	$57.94	$55.80	$56.74	$56.45	1,477,704
2021-03-25	$56.27	$59.67	$55.51	$59.27	$58.96	802,768
2021-03-24	$58.00	$60.08	$57.18	$57.30	$57.00	580,503
2021-03-23	$58.53	$59.12	$56.34	$56.66	$56.37	822,727
2021-03-22	$61.07	$61.26	$59.05	$59.25	$58.94	660,375
2021-03-19	$60.67	$61.38	$58.76	$60.74	$60.43	890,031
2021-03-18	$63.60	$64.84	$60.35	$60.60	$60.29	757,343
2021-03-17	$61.00	$64.18	$60.61	$64.16	$63.83	1,362,136
2021-03-16	$61.80	$62.00	$60.01	$61.13	$60.82	707,908
2021-03-15	$60.00	$61.71	$58.98	$61.10	$60.79	1,142,882
2021-03-12	$58.62	$59.44	$58.29	$59.37	$59.06	859,936
2021-03-11	$57.84	$58.69	$57.06	$58.31	$58.01	490,539
2021-03-10	$57.19	$58.22	$55.78	$57.64	$57.34	671,527
2021-03-09	$58.49	$58.60	$56.42	$56.64	$56.35	718,014
2021-03-08	$56.67	$58.36	$56.27	$57.56	$57.26	923,985
2021-03-05	$56.52	$56.59	$53.48	$56.15	$55.86	746,007
2021-03-04	$56.46	$57.26	$53.81	$55.45	$55.16	1,211,573
2021-03-03	$55.61	$57.53	$55.58	$56.41	$56.12	1,489,585
2021-03-02	$55.87	$56.61	$54.79	$55.27	$54.99	656,672
2021-03-01	$55.52	$56.91	$55.32	$56.51	$56.22	1,234,965
2021-02-26	$53.50	$54.52	$53.06	$53.76	$53.48	868,171
2021-02-25	$56.83	$57.00	$53.91	$54.19	$53.91	1,067,847
2021-02-24	$54.76	$57.00	$54.52	$56.91	$56.62	970,950
2021-02-23	$53.32	$54.35	$51.83	$54.31	$54.03	913,468
2021-02-22	$52.13	$54.20	$52.13	$53.42	$53.14	785,351
2021-02-19	$51.07	$52.87	$51.00	$52.57	$52.30	797,227
2021-02-18	$51.57	$51.97	$49.96	$50.30	$50.04	711,523
2021-02-17	$52.41	$52.86	$51.23	$51.97	$51.70	811,590
2021-02-16	$51.81	$52.65	$51.39	$52.58	$52.31	822,197
2021-02-12	$51.85	$52.51	$50.98	$51.25	$50.99	657,595
2021-02-11	$50.55	$52.36	$50.13	$52.17	$51.90	879,190
2021-02-10	$51.28	$51.83	$49.94	$50.38	$50.12	841,485
2021-02-09	$50.01	$51.20	$49.26	$51.16	$50.90	992,517
2021-02-08	$47.75	$50.47	$47.75	$50.43	$50.17	1,163,108
2021-02-05	$48.50	$48.83	$46.97	$47.49	$47.25	653,208
2021-02-04	$47.29	$48.08	$46.92	$47.68	$47.43	728,045
2021-02-03	$47.28	$47.85	$46.44	$46.74	$46.50	1,224,678
2021-02-02	$45.55	$46.99	$44.62	$46.91	$46.67	1,292,272
2021-02-01	$44.09	$44.74	$43.02	$44.52	$44.29	1,198,914
2021-01-29	$44.59	$45.11	$43.11	$43.66	$43.44	668,743
2021-01-28	$45.51	$46.92	$44.64	$44.90	$44.67	702,630
2021-01-27	$44.02	$45.54	$42.91	$44.47	$44.24	1,274,068
2021-01-26	$48.71	$50.78	$44.90	$45.00	$44.77	1,558,297
2021-01-25	$48.08	$48.49	$46.41	$47.06	$46.82	1,626,706
2021-01-22	$48.00	$48.85	$47.61	$48.34	$48.09	1,101,926
2021-01-21	$49.03	$50.37	$47.60	$48.56	$48.31	1,001,755
2021-01-20	$49.93	$50.79	$49.83	$50.66	$50.40	1,119,307
2021-01-19	$49.12	$50.01	$48.69	$49.63	$49.37	567,311
2021-01-15	$49.14	$49.32	$47.70	$48.17	$47.92	541,814
2021-01-14	$49.27	$50.23	$48.84	$49.62	$49.36	505,979
2021-01-13	$48.56	$48.87	$47.66	$48.32	$48.07	575,234
2021-01-12	$48.50	$49.17	$48.06	$48.92	$48.67	1,004,933
2021-01-11	$48.00	$48.91	$47.79	$48.27	$48.02	692,694
2021-01-08	$51.00	$51.20	$48.30	$48.63	$48.38	897,478
2021-01-07	$51.30	$51.67	$50.42	$50.92	$50.66	582,817
2021-01-06	$49.20	$51.67	$49.20	$50.95	$50.69	820,906
2021-01-05	$46.90	$49.40	$46.58	$49.17	$48.92	721,720
2021-01-04	$48.63	$48.88	$46.17	$46.58	$46.34	696,569
2020-12-31	$49.01	$49.04	$48.31	$48.49	$48.24	438,941
2020-12-30	$47.70	$49.12	$47.36	$48.73	$48.48	1,735,310
2020-12-29	$48.42	$48.42	$46.94	$47.66	$47.41	749,205
2020-12-28	$48.89	$49.39	$47.51	$48.00	$47.75	997,170
2020-12-24	$48.56	$49.00	$47.49	$48.79	$48.54	424,943
2020-12-23	$47.99	$49.57	$47.62	$48.78	$48.53	710,186
2020-12-22	$47.87	$48.24	$47.04	$47.32	$47.08	692,584
2020-12-21	$47.00	$48.32	$46.51	$47.77	$47.52	701,068
2020-12-18	$48.23	$49.02	$48.02	$48.64	$48.39	2,262,943
2020-12-17	$49.09	$49.09	$47.66	$48.11	$47.86	753,555
2020-12-16	$50.91	$50.91	$48.87	$49.01	$48.76	724,443
2020-12-15	$49.91	$50.79	$49.28	$50.69	$50.43	1,063,556
2020-12-14	$52.62	$52.62	$49.74	$49.89	$49.63	890,899
2020-12-11	$53.53	$53.94	$51.20	$51.79	$51.52	859,863
2020-12-10	$53.00	$54.42	$53.00	$54.00	$53.72	769,659
2020-12-09	$54.76	$54.93	$53.04	$53.63	$53.35	1,085,207
2020-12-08	$54.01	$55.65	$53.57	$53.89	$53.61	690,000
2020-12-07	$55.99	$56.19	$54.31	$54.56	$54.28	885,869
2020-12-04	$54.22	$56.15	$53.50	$55.95	$55.66	1,093,114
2020-12-03	$53.76	$57.00	$53.47	$56.00	$55.71	1,868,049
2020-12-02	$50.34	$53.50	$49.66	$53.24	$52.97	1,016,181
2020-12-01	$50.86	$51.97	$50.36	$50.79	$50.53	783,659
2020-11-30	$51.51	$51.85	$49.40	$49.52	$49.26	960,777
2020-11-27	$52.11	$52.77	$51.79	$51.90	$51.63	376,482
2020-11-25	$51.92	$52.67	$51.18	$51.95	$51.68	847,917
2020-11-24	$52.90	$53.83	$52.45	$52.76	$52.49	1,248,718
2020-11-23	$49.00	$51.91	$48.36	$51.66	$51.39	1,142,826
2020-11-20	$49.19	$49.35	$48.15	$48.36	$48.11	679,348
2020-11-19	$49.52	$50.41	$49.08	$49.70	$49.44	842,011
2020-11-18	$52.25	$53.54	$50.04	$50.08	$49.82	1,540,798
2020-11-17	$48.41	$52.49	$47.90	$51.86	$51.59	1,949,581
2020-11-16	$47.60	$49.90	$46.52	$49.58	$49.32	2,029,498
2020-11-13	$42.77	$45.68	$42.56	$45.50	$45.27	1,527,196
2020-11-12	$41.50	$42.56	$41.00	$42.08	$41.86	1,656,481
2020-11-11	$42.13	$46.81	$40.07	$42.11	$41.89	9,287,601
2020-11-10	$41.14	$42.45	$40.65	$41.97	$41.75	2,683,575
2020-11-09	$38.99	$42.01	$38.99	$40.78	$40.57	3,310,255
2020-11-06	$35.44	$35.73	$34.65	$35.33	$35.15	567,322
2020-11-05	$33.92	$35.98	$33.91	$35.57	$35.39	725,499
2020-11-04	$35.15	$35.52	$33.16	$33.89	$33.72	1,194,083
2020-11-03	$35.54	$35.86	$34.52	$35.34	$35.16	1,060,449
2020-11-02	$34.07	$34.99	$33.21	$34.93	$34.75	923,678
2020-10-30	$32.70	$33.58	$32.43	$33.48	$33.31	1,037,240
2020-10-29	$31.60	$33.11	$31.35	$32.84	$32.67	1,075,665
2020-10-28	$32.15	$33.07	$31.57	$31.71	$31.55	1,730,436
2020-10-27	$32.99	$33.60	$32.77	$32.79	$32.62	1,205,799
2020-10-26	$34.90	$34.90	$32.91	$33.25	$33.08	1,828,605
2020-10-23	$34.03	$35.83	$34.00	$35.50	$35.32	1,664,707
2020-10-22	$31.75	$33.99	$31.32	$33.49	$33.32	1,661,709
2020-10-21	$32.92	$33.59	$32.01	$32.02	$31.86	1,741,463
2020-10-20	$34.17	$35.50	$33.70	$34.10	$33.92	2,573,203
2020-10-19	$35.75	$36.42	$35.06	$36.35	$36.16	1,295,194
2020-10-16	$37.18	$37.33	$35.51	$35.53	$35.35	753,396
2020-10-15	$35.49	$36.48	$34.77	$36.42	$36.23	780,187
2020-10-14	$35.87	$36.70	$35.56	$35.70	$35.52	828,895
2020-10-13	$36.71	$36.71	$34.89	$35.79	$35.61	1,184,478
2020-10-12	$37.23	$37.66	$36.61	$37.45	$37.26	947,574
2020-10-09	$37.20	$37.51	$36.30	$37.02	$36.83	1,022,003
2020-10-08	$38.18	$38.24	$37.10	$38.19	$37.99	918,787
2020-10-07	$37.60	$38.01	$37.53	$37.63	$37.44	792,943
2020-10-06	$37.99	$38.16	$36.63	$36.91	$36.72	1,184,028
2020-10-05	$38.08	$38.08	$36.82	$37.46	$37.27	1,081,614
2020-10-02	$34.18	$37.45	$34.18	$37.15	$36.96	1,024,997
2020-10-01	$33.98	$35.74	$33.95	$35.30	$35.12	1,421,434
2020-09-30	$33.87	$34.61	$33.03	$33.55	$33.38	870,994
2020-09-29	$34.03	$34.28	$32.80	$33.50	$33.33	889,118
2020-09-28	$34.28	$35.15	$34.21	$34.35	$34.17	784,944
2020-09-25	$32.46	$33.89	$32.46	$33.40	$33.23	937,427
2020-09-24	$31.33	$33.05	$31.04	$32.57	$32.40	989,631
2020-09-23	$34.49	$35.17	$32.50	$32.61	$32.44	936,606
2020-09-22	$34.71	$35.68	$34.08	$34.47	$34.29	868,350
2020-09-21	$36.33	$36.56	$34.48	$34.52	$34.34	1,026,370
2020-09-18	$39.20	$39.49	$37.20	$37.49	$37.30	1,292,888
2020-09-17	$38.12	$39.89	$37.41	$39.46	$39.26	999,956
2020-09-16	$38.76	$40.90	$37.82	$40.33	$40.12	1,176,288
2020-09-15	$39.57	$40.22	$38.41	$38.69	$38.49	719,287
2020-09-14	$39.05	$40.12	$38.85	$39.70	$39.50	593,948
2020-09-11	$37.66	$38.96	$37.25	$38.64	$38.44	368,860
2020-09-10	$38.11	$38.71	$37.24	$37.37	$37.18	695,809
2020-09-09	$38.22	$38.61	$36.40	$37.80	$37.61	798,701
2020-09-08	$39.69	$39.69	$38.11	$38.14	$37.94	640,123
2020-09-04	$40.32	$40.88	$38.98	$40.08	$39.87	396,397
2020-09-03	$40.27	$41.42	$38.77	$39.64	$39.44	485,533
2020-09-02	$39.42	$40.30	$38.52	$40.17	$39.96	412,830
2020-09-01	$39.06	$39.65	$38.67	$39.17	$38.97	598,487
2020-08-31	$41.20	$41.27	$39.25	$39.39	$39.19	598,521
2020-08-28	$41.19	$41.48	$40.52	$41.47	$41.26	315,704
2020-08-27	$39.77	$40.92	$39.43	$40.85	$40.64	793,014
2020-08-26	$40.40	$40.49	$39.26	$39.33	$39.13	367,846
2020-08-25	$41.21	$41.50	$39.82	$40.30	$40.09	398,758
2020-08-24	$39.63	$41.13	$39.01	$41.10	$40.89	429,812
2020-08-21	$39.21	$39.70	$39.18	$39.42	$39.22	353,653
2020-08-20	$39.27	$39.69	$38.67	$39.47	$39.27	425,957
2020-08-19	$40.46	$41.01	$39.90	$40.05	$39.84	312,182
2020-08-18	$40.84	$41.19	$40.22	$40.36	$40.15	627,509
2020-08-17	$42.31	$42.61	$40.05	$40.93	$40.72	499,626
2020-08-14	$41.09	$42.54	$41.01	$42.20	$41.98	530,010
2020-08-13	$41.16	$42.47	$40.77	$41.62	$41.41	588,410
2020-08-12	$43.59	$44.05	$41.30	$41.56	$41.35	368,486
2020-08-11	$43.42	$44.29	$42.82	$43.16	$42.94	1,223,101
2020-08-10	$40.98	$42.37	$40.86	$42.02	$41.80	847,784
2020-08-07	$40.59	$40.90	$40.28	$40.76	$40.55	329,045
2020-08-06	$40.33	$40.94	$39.58	$40.74	$40.53	563,061
2020-08-05	$38.47	$40.22	$38.19	$40.12	$39.91	805,766
2020-08-04	$36.36	$37.97	$36.36	$37.87	$37.67	892,388
2020-08-03	$37.23	$38.03	$35.77	$37.54	$37.35	1,140,240
2020-07-31	$38.89	$39.24	$36.85	$37.30	$37.11	1,068,992
2020-07-30	$38.17	$39.54	$37.20	$38.94	$38.74	1,178,291
2020-07-29	$41.56	$41.85	$39.52	$39.85	$39.64	1,319,268
2020-07-28	$41.83	$43.41	$41.38	$41.52	$41.31	1,399,109
2020-07-27	$45.41	$46.40	$43.97	$44.65	$44.42	1,339,153
2020-07-24	$46.59	$46.97	$45.40	$45.65	$45.41	624,233
2020-07-23	$45.66	$46.86	$44.97	$46.71	$46.47	710,606
2020-07-22	$44.79	$46.16	$44.62	$45.97	$45.73	657,877
2020-07-21	$44.85	$45.36	$44.32	$44.96	$44.73	424,415
2020-07-20	$44.53	$44.99	$43.61	$44.30	$44.07	417,435
2020-07-17	$44.65	$45.17	$44.01	$44.84	$44.61	476,481
2020-07-16	$44.74	$44.94	$43.52	$44.60	$44.37	581,800
2020-07-15	$44.99	$45.73	$43.93	$45.40	$45.17	1,045,640
2020-07-14	$42.14	$43.16	$41.18	$43.02	$42.80	633,657
2020-07-13	$43.58	$44.35	$41.60	$42.14	$41.92	1,154,845
2020-07-10	$41.51	$43.09	$41.05	$42.96	$42.74	655,592
2020-07-09	$44.16	$44.32	$41.47	$41.61	$41.40	746,400
2020-07-08	$43.96	$44.83	$43.19	$44.37	$44.14	771,972
2020-07-07	$44.94	$45.29	$43.54	$43.82	$43.59	769,260
2020-07-06	$45.29	$45.54	$43.78	$45.12	$44.89	1,643,678
2020-07-02	$45.02	$46.09	$43.50	$44.11	$43.88	622,525
2020-07-01	$45.52	$46.53	$43.41	$43.79	$43.56	1,017,397
2020-06-30	$46.20	$46.64	$45.09	$45.22	$44.99	1,058,696
2020-06-29	$45.07	$47.11	$44.08	$47.00	$46.76	1,312,790
2020-06-26	$43.03	$44.18	$41.15	$44.00	$43.77	3,488,843
2020-06-25	$41.22	$43.36	$40.95	$43.36	$43.14	1,451,254
2020-06-24	$43.91	$44.15	$41.64	$41.77	$41.55	2,129,629
2020-06-23	$44.00	$45.42	$42.67	$44.56	$44.33	1,759,176
2020-06-22	$44.02	$44.65	$42.84	$44.29	$44.06	1,432,331
2020-06-19	$46.37	$46.87	$43.93	$44.37	$44.14	12,921,241
2020-06-18	$44.18	$46.50	$44.09	$45.58	$45.35	1,624,046
2020-06-17	$45.45	$46.47	$45.11	$45.58	$45.35	1,933,611
2020-06-16	$48.61	$49.61	$45.50	$45.72	$45.48	2,837,151
2020-06-15	$44.00	$48.29	$43.51	$46.31	$46.07	3,809,585
2020-06-12	$42.97	$43.39	$40.13	$42.65	$42.43	1,295,632
2020-06-11	$40.40	$42.35	$39.74	$39.89	$39.68	2,193,343
2020-06-10	$43.98	$45.62	$41.88	$43.89	$43.66	1,894,012
2020-06-09	$46.15	$46.69	$44.19	$44.54	$44.31	1,277,794
2020-06-08	$48.57	$49.30	$47.33	$47.91	$47.66	1,453,793
2020-06-05	$49.02	$53.23	$46.23	$47.13	$46.89	2,528,025
2020-06-04	$42.22	$44.87	$41.62	$44.71	$44.48	2,069,137
2020-06-03	$38.96	$43.09	$38.96	$42.20	$41.98	2,612,194
2020-06-02	$37.36	$38.92	$37.31	$38.01	$37.81	1,162,755
2020-06-01	$36.44	$37.89	$36.44	$36.78	$36.59	706,753
2020-05-29	$34.76	$36.57	$34.17	$36.19	$36.00	1,194,720
2020-05-28	$37.57	$39.29	$35.32	$35.59	$35.41	2,210,627
2020-05-27	$36.30	$36.74	$34.64	$36.61	$36.42	1,768,816
2020-05-26	$32.94	$35.27	$32.49	$34.65	$34.47	1,592,789
2020-05-22	$31.16	$31.45	$29.93	$30.84	$30.68	1,023,154
2020-05-21	$30.89	$32.47	$30.57	$31.11	$30.95	2,484,004
2020-05-20	$29.76	$31.34	$29.66	$30.71	$30.55	611,798
2020-05-19	$30.40	$30.74	$29.00	$29.28	$29.13	940,468
2020-05-18	$29.47	$30.99	$29.38	$30.37	$30.21	1,818,990
2020-05-15	$27.34	$28.38	$27.03	$27.73	$27.59	1,409,326
2020-05-14	$26.07	$28.07	$24.54	$28.06	$27.92	1,694,777
2020-05-13	$28.02	$28.02	$25.51	$26.75	$26.61	1,832,057
2020-05-12	$29.18	$29.86	$28.12	$28.14	$28.00	3,336,370
2020-05-11	$29.21	$29.60	$28.43	$29.03	$28.88	1,063,666
2020-05-08	$28.98	$30.13	$28.98	$29.85	$29.70	2,468,696
2020-05-07	$27.97	$29.70	$27.67	$28.49	$28.34	2,096,116
2020-05-06	$29.55	$29.55	$27.50	$27.67	$27.53	1,657,558
2020-05-05	$30.78	$31.07	$28.73	$29.13	$28.98	2,495,048
2020-05-04	$30.64	$30.99	$29.24	$30.44	$30.28	1,332,662
2020-05-01	$33.81	$34.23	$31.62	$31.79	$31.63	1,561,974
2020-04-30	$34.04	$35.83	$33.35	$34.59	$34.41	3,728,329
2020-04-29	$32.42	$34.76	$32.27	$34.72	$34.54	2,552,989
2020-04-28	$29.70	$31.20	$28.93	$31.08	$30.92	1,474,243
2020-04-27	$28.40	$29.21	$27.84	$28.65	$28.50	1,742,060
2020-04-24	$28.97	$29.18	$26.69	$28.27	$28.12	2,093,081
2020-04-23	$27.54	$29.12	$27.07	$28.74	$28.59	1,431,555
2020-04-22	$29.33	$29.52	$27.31	$27.50	$27.36	1,724,899
2020-04-21	$29.51	$31.34	$28.13	$28.57	$28.42	1,861,554
2020-04-20	$31.19	$31.96	$30.11	$31.03	$30.87	2,030,507
2020-04-17	$31.75	$33.27	$31.51	$32.31	$32.14	1,678,202
2020-04-16	$30.85	$30.87	$28.13	$29.43	$29.28	1,733,677
2020-04-15	$30.00	$31.17	$28.79	$31.03	$30.87	2,086,301
2020-04-14	$33.01	$33.46	$30.46	$30.99	$30.83	1,998,240
2020-04-13	$34.98	$35.24	$31.52	$32.37	$32.20	1,856,989
2020-04-09	$37.96	$39.32	$34.92	$35.42	$35.24	2,801,798
2020-04-08	$34.76	$36.83	$34.14	$36.38	$36.19	1,610,066
2020-04-07	$33.74	$35.59	$31.73	$34.01	$33.83	2,839,998
2020-04-06	$34.27	$34.55	$30.40	$31.29	$31.13	4,171,583
2020-04-03	$33.09	$33.60	$30.53	$31.59	$31.43	1,644,620
2020-04-02	$33.22	$34.99	$32.09	$32.74	$32.57	1,140,697
2020-04-01	$34.88	$35.63	$33.28	$33.61	$33.44	968,648
2020-03-31	$36.32	$37.23	$35.57	$37.19	$37.00	1,981,232
2020-03-30	$37.92	$38.25	$35.63	$36.16	$35.97	1,849,129
2020-03-27	$41.75	$42.02	$38.37	$38.49	$38.29	1,888,363
2020-03-26	$40.65	$44.88	$40.50	$44.19	$43.96	2,227,426
2020-03-25	$36.72	$41.46	$33.32	$40.26	$40.05	2,363,560
2020-03-24	$31.36	$34.96	$31.04	$33.63	$33.46	1,383,248
2020-03-23	$31.63	$32.01	$28.53	$29.51	$29.36	1,746,565
2020-03-20	$33.20	$35.17	$31.10	$32.01	$31.85	2,127,764
2020-03-19	$30.87	$33.97	$28.05	$32.55	$32.38	2,150,909
2020-03-18	$34.60	$36.50	$30.00	$31.32	$31.16	1,485,443
2020-03-17	$40.52	$40.88	$35.50	$39.21	$39.01	1,615,787
2020-03-16	$46.05	$46.73	$38.63	$40.11	$39.90	1,240,865
2020-03-13	$49.91	$51.83	$45.80	$50.72	$50.46	1,297,107
2020-03-12	$45.38	$50.11	$44.14	$48.48	$48.23	2,334,747
2020-03-11	$57.19	$57.46	$52.39	$52.80	$52.53	1,635,085
2020-03-10	$58.48	$59.17	$56.02	$59.03	$58.73	1,021,910
2020-03-09	$57.73	$57.73	$54.44	$56.28	$55.99	1,334,913
2020-03-06	$61.41	$63.66	$60.76	$62.32	$62.00	1,025,836
2020-03-05	$67.53	$67.75	$62.94	$63.38	$63.05	1,053,300
2020-03-04	$67.70	$70.27	$66.04	$69.44	$69.08	1,570,699
2020-03-03	$67.48	$69.66	$65.56	$66.81	$66.47	1,126,634
2020-03-02	$64.63	$67.14	$63.31	$67.11	$66.76	1,151,025
2020-02-28	$65.07	$65.76	$62.02	$64.63	$64.30	2,208,705
2020-02-27	$69.23	$69.72	$66.99	$67.37	$67.02	977,946
2020-02-26	$70.36	$71.13	$70.04	$70.38	$70.02	770,999
2020-02-25	$74.07	$74.07	$69.94	$70.15	$69.79	547,574
2020-02-24	$74.03	$74.24	$72.55	$73.88	$73.50	751,846
2020-02-21	$75.94	$76.24	$75.24	$75.84	$75.45	503,718
2020-02-20	$74.57	$76.40	$74.57	$76.30	$75.91	739,979
2020-02-19	$73.87	$74.97	$73.87	$74.73	$74.34	460,550
2020-02-18	$73.88	$74.58	$73.43	$73.84	$73.46	350,356
2020-02-14	$75.04	$75.45	$73.88	$74.12	$73.74	577,940
2020-02-13	$73.92	$75.21	$73.92	$75.11	$74.72	1,121,224
2020-02-12	$73.54	$74.65	$72.45	$74.50	$73.95	855,848
2020-02-11	$73.88	$74.30	$73.17	$73.22	$72.68	368,795
2020-02-10	$74.06	$74.50	$73.73	$73.74	$73.19	624,834
2020-02-07	$74.63	$74.75	$73.90	$74.24	$73.69	576,603
2020-02-06	$74.61	$75.62	$74.15	$74.74	$74.19	952,628
2020-02-05	$74.89	$75.35	$72.67	$74.59	$74.04	1,175,665
2020-02-04	$75.83	$77.29	$74.42	$74.66	$74.11	1,291,224
2020-02-03	$74.55	$75.08	$73.57	$73.80	$73.25	548,636
2020-01-31	$73.80	$74.72	$72.77	$74.22	$73.67	1,019,211
2020-01-30	$73.14	$74.17	$72.52	$74.16	$73.61	511,391
2020-01-29	$74.28	$74.37	$73.32	$73.65	$73.11	402,647
2020-01-28	$73.54	$74.15	$72.50	$73.75	$73.20	627,350
2020-01-27	$73.22	$74.31	$72.93	$73.63	$73.09	526,764
2020-01-24	$74.91	$74.95	$73.48	$74.22	$73.67	687,041
2020-01-23	$74.55	$74.85	$73.68	$74.45	$73.90	1,235,472
2020-01-22	$76.68	$77.32	$74.11	$74.49	$73.94	1,948,447
2020-01-21	$77.55	$78.23	$75.93	$76.93	$76.36	1,446,117
2020-01-17	$77.86	$78.21	$77.30	$77.75	$77.17	1,046,649
2020-01-16	$77.09	$78.29	$76.94	$78.18	$77.60	1,297,369
2020-01-15	$78.24	$78.35	$76.49	$76.86	$76.29	1,686,453
2020-01-14	$79.71	$80.00	$77.52	$78.15	$77.57	4,113,116
2020-01-13	$78.68	$80.49	$78.05	$79.89	$79.30	5,953,007
2020-01-10	$74.01	$74.67	$72.86	$72.91	$72.37	456,810
2020-01-09	$73.78	$74.45	$73.14	$74.30	$73.75	767,815
2020-01-08	$74.44	$74.93	$73.83	$73.97	$73.42	673,244
2020-01-07	$74.87	$74.91	$73.66	$74.68	$74.13	957,663
2020-01-06	$75.47	$75.88	$74.68	$75.36	$74.80	739,030
2020-01-03	$74.81	$75.93	$74.78	$75.76	$75.20	714,518
2020-01-02	$73.73	$75.39	$73.72	$75.35	$74.79	611,972
2019-12-31	$73.81	$74.27	$73.11	$73.31	$72.77	406,628
2019-12-30	$73.70	$74.18	$73.58	$73.82	$73.27	453,222
2019-12-27	$73.73	$74.08	$73.43	$73.78	$73.23	395,351
2019-12-26	$74.00	$74.31	$73.25	$73.64	$73.10	297,352
2019-12-24	$74.78	$74.89	$73.79	$73.94	$73.39	195,604
2019-12-23	$74.00	$74.93	$73.50	$74.46	$73.91	572,629
2019-12-20	$73.85	$74.05	$72.87	$73.74	$73.19	801,527
2019-12-19	$74.28	$74.42	$73.61	$73.80	$73.25	685,914
2019-12-18	$74.81	$75.29	$73.33	$74.00	$73.45	964,241
2019-12-17	$75.61	$76.40	$72.81	$74.49	$73.94	1,519,238
2019-12-16	$76.50	$78.32	$75.32	$76.73	$76.16	1,178,168
2019-12-13	$77.46	$78.08	$76.81	$77.32	$76.75	913,650
2019-12-12	$78.54	$79.00	$77.40	$77.53	$76.96	734,561
2019-12-11	$79.53	$79.55	$78.07	$78.75	$78.17	592,424
2019-12-10	$79.10	$79.72	$78.94	$79.49	$78.90	534,898
2019-12-09	$79.79	$79.86	$79.04	$79.26	$78.67	333,225
2019-12-06	$79.95	$80.41	$79.59	$80.03	$79.44	235,099
2019-12-05	$79.72	$79.72	$78.61	$79.37	$78.78	277,930
2019-12-04	$78.72	$80.25	$78.72	$79.44	$78.85	799,659
2019-12-03	$78.07	$78.70	$77.82	$78.57	$77.99	306,859
2019-12-02	$79.67	$80.10	$78.77	$78.78	$78.20	417,927
2019-11-29	$80.26	$80.57	$79.45	$79.63	$79.04	179,917
2019-11-27	$80.12	$80.28	$79.38	$80.23	$79.64	389,705
2019-11-26	$78.83	$80.30	$78.40	$80.29	$79.70	539,726
2019-11-25	$77.63	$78.92	$77.26	$78.73	$78.15	336,389
2019-11-22	$78.16	$78.16	$77.02	$77.42	$76.85	292,103
2019-11-21	$79.47	$79.72	$77.99	$78.12	$77.54	406,285
2019-11-20	$79.15	$80.33	$79.12	$79.53	$78.94	731,775
2019-11-19	$79.77	$79.99	$79.11	$79.26	$78.67	439,399
2019-11-18	$79.81	$80.14	$79.27	$79.56	$78.97	446,678
2019-11-15	$79.64	$80.57	$79.64	$80.02	$79.43	519,687
2019-11-14	$78.10	$79.64	$78.04	$79.48	$78.89	560,912
2019-11-13	$77.73	$78.54	$77.42	$78.23	$77.65	409,649
2019-11-12	$77.56	$78.51	$77.28	$78.02	$77.44	591,970
2019-11-11	$77.01	$77.72	$76.64	$77.45	$76.88	374,953
2019-11-08	$77.00	$78.09	$76.79	$77.45	$76.88	395,915
2019-11-07	$77.77	$77.85	$76.57	$76.88	$76.31	741,542
2019-11-06	$76.61	$77.62	$76.45	$77.35	$76.78	392,689
2019-11-05	$75.41	$76.80	$75.30	$76.58	$76.01	679,002
2019-11-04	$76.02	$76.45	$75.02	$75.34	$74.78	634,582
2019-11-01	$75.33	$75.76	$74.72	$75.62	$75.06	599,984
2019-10-31	$74.49	$75.34	$73.90	$74.62	$74.07	379,330
2019-10-30	$74.36	$74.92	$73.76	$74.73	$74.01	501,677
2019-10-29	$74.06	$75.10	$74.03	$74.09	$73.37	558,360
2019-10-28	$73.82	$74.50	$73.82	$74.14	$73.42	489,304
2019-10-25	$73.88	$74.59	$73.29	$73.72	$73.01	629,535
2019-10-24	$74.47	$74.90	$74.24	$74.45	$73.73	715,581
2019-10-23	$75.12	$75.71	$73.02	$74.15	$73.43	785,869
2019-10-22	$74.00	$76.83	$72.20	$75.59	$74.86	1,176,882
2019-10-21	$76.18	$76.94	$74.12	$74.76	$74.04	942,186
2019-10-18	$76.53	$76.86	$75.89	$76.17	$75.43	498,090
2019-10-17	$76.33	$77.14	$75.95	$76.72	$75.98	357,420
2019-10-16	$76.38	$76.45	$74.79	$75.99	$75.26	488,846
2019-10-15	$77.55	$77.59	$76.49	$76.77	$76.03	465,341
2019-10-14	$77.14	$77.69	$76.98	$77.40	$76.65	337,623
2019-10-11	$78.04	$78.86	$77.33	$77.56	$76.81	289,404
2019-10-10	$76.80	$77.91	$76.64	$77.26	$76.51	192,981
2019-10-09	$76.63	$76.92	$76.23	$76.67	$75.93	307,993
2019-10-08	$77.03	$77.15	$75.78	$75.96	$75.23	419,939
2019-10-07	$77.72	$78.32	$77.47	$77.80	$77.05	370,431
2019-10-04	$77.47	$78.02	$77.43	$77.98	$77.23	302,758
2019-10-03	$76.49	$77.77	$75.63	$77.48	$76.73	637,822
2019-10-02	$76.17	$77.19	$74.42	$76.15	$75.41	996,817
2019-10-01	$80.00	$81.89	$75.34	$76.90	$76.16	1,633,538
2019-09-30	$81.21	$82.29	$80.66	$82.13	$81.34	421,082
2019-09-27	$82.28	$82.44	$80.72	$80.91	$80.13	414,134
2019-09-26	$82.94	$83.13	$81.24	$81.96	$81.17	294,770
2019-09-25	$81.52	$82.79	$81.37	$82.67	$81.87	295,883
2019-09-24	$83.50	$83.73	$80.69	$81.46	$80.67	469,935
2019-09-23	$82.63	$83.33	$82.29	$83.02	$82.22	277,504
2019-09-20	$83.84	$84.28	$82.61	$83.00	$82.20	850,404
2019-09-19	$83.52	$84.47	$83.52	$83.83	$83.02	272,682
2019-09-18	$83.43	$84.02	$82.30	$83.42	$82.61	275,785
2019-09-17	$82.55	$84.21	$82.14	$83.43	$82.62	421,700
2019-09-16	$81.50	$82.72	$81.35	$82.39	$81.59	256,116
2019-09-13	$81.91	$82.64	$81.25	$81.78	$80.99	415,011
2019-09-12	$81.58	$81.93	$80.93	$81.31	$80.52	373,230
2019-09-11	$82.21	$82.22	$80.90	$81.49	$80.70	457,016
2019-09-10	$82.97	$82.97	$81.27	$82.26	$81.47	422,863
2019-09-09	$85.40	$85.40	$82.78	$82.93	$82.13	390,835
2019-09-06	$85.33	$85.83	$84.76	$85.20	$84.38	364,247
2019-09-05	$86.00	$87.00	$85.06	$85.33	$84.51	410,866
2019-09-04	$84.45	$85.54	$84.30	$85.01	$84.19	430,239
2019-09-03	$83.53	$84.35	$83.11	$84.21	$83.40	715,674
2019-08-30	$84.26	$84.35	$83.71	$84.15	$83.34	440,930
2019-08-29	$82.95	$83.88	$82.50	$83.71	$82.90	433,641
2019-08-28	$80.84	$82.01	$80.40	$81.87	$81.08	408,761
2019-08-27	$81.39	$81.66	$80.36	$81.21	$80.43	479,609
2019-08-26	$80.82	$81.51	$79.53	$80.95	$80.17	319,697
2019-08-23	$81.73	$82.86	$79.84	$80.12	$79.35	529,183
2019-08-22	$81.89	$82.24	$81.26	$81.92	$81.13	707,413
2019-08-21	$82.16	$82.21	$81.36	$81.75	$80.96	306,443
2019-08-20	$81.25	$82.37	$80.65	$81.32	$80.53	575,442
2019-08-19	$80.70	$81.66	$80.31	$81.49	$80.70	549,080
2019-08-16	$79.44	$80.07	$77.03	$79.80	$79.03	661,358
2019-08-15	$79.25	$80.66	$79.02	$80.49	$79.71	332,253
2019-08-14	$80.21	$80.59	$78.82	$78.82	$78.06	398,672
2019-08-13	$80.21	$81.87	$79.84	$81.43	$80.64	404,369
2019-08-12	$80.90	$81.28	$79.71	$79.89	$79.12	220,800
2019-08-09	$81.38	$81.83	$80.99	$81.32	$80.53	364,960
2019-08-08	$79.87	$81.75	$79.87	$81.38	$80.59	466,432
2019-08-07	$78.04	$79.72	$77.54	$79.43	$78.66	319,824
2019-08-06	$77.68	$79.20	$77.61	$79.01	$78.25	397,182
2019-08-05	$78.42	$78.59	$76.23	$77.01	$76.27	496,737
2019-08-02	$81.01	$81.08	$79.12	$79.77	$79.00	603,337
2019-08-01	$81.68	$83.28	$81.22	$81.29	$80.51	411,136
2019-07-31	$82.94	$83.25	$81.20	$81.76	$80.80	576,974
2019-07-30	$83.04	$83.25	$82.36	$82.92	$81.95	443,688
2019-07-29	$83.75	$83.85	$83.00	$83.26	$82.28	356,263
2019-07-26	$82.99	$83.84	$82.67	$83.42	$82.44	394,684
2019-07-25	$83.57	$84.18	$82.57	$82.90	$81.93	414,030
2019-07-24	$83.69	$84.01	$81.21	$83.57	$82.59	815,261
2019-07-23	$82.22	$85.63	$82.22	$83.68	$82.70	944,048
2019-07-22	$80.32	$81.33	$79.98	$80.60	$79.66	942,910
2019-07-19	$79.77	$80.39	$79.77	$80.18	$79.24	450,764
2019-07-18	$79.70	$79.79	$79.20	$79.77	$78.83	486,842
2019-07-17	$81.00	$81.64	$79.60	$79.74	$78.81	426,039
2019-07-16	$80.84	$81.65	$80.84	$81.15	$80.20	391,862
2019-07-15	$81.25	$81.60	$80.62	$80.87	$79.92	337,386
2019-07-12	$80.75	$81.46	$80.75	$81.36	$80.41	450,828
2019-07-11	$80.48	$80.75	$79.79	$80.55	$79.61	275,185
2019-07-10	$81.08	$81.55	$80.26	$80.36	$79.42	318,907
2019-07-09	$80.37	$81.01	$80.16	$80.88	$79.93	709,253
2019-07-08	$80.84	$81.25	$80.26	$80.37	$79.43	256,481
2019-07-05	$80.80	$81.44	$80.10	$81.39	$80.44	211,528
2019-07-03	$80.77	$81.41	$80.71	$81.25	$80.30	480,785
2019-07-02	$81.46	$81.46	$80.37	$80.73	$79.78	426,910
2019-07-01	$81.66	$82.00	$80.52	$81.28	$80.33	462,982
2019-06-28	$79.53	$81.18	$79.53	$80.88	$79.93	2,316,273
2019-06-27	$79.49	$79.86	$79.06	$79.50	$78.57	595,784
2019-06-26	$78.90	$79.35	$78.38	$79.06	$78.13	286,725
2019-06-25	$78.00	$78.82	$77.87	$78.66	$77.74	484,989
2019-06-24	$78.71	$79.00	$77.92	$77.98	$77.07	441,803
2019-06-21	$78.24	$78.90	$77.54	$78.50	$77.58	1,049,480
2019-06-20	$78.78	$78.99	$77.84	$78.47	$77.55	540,257
2019-06-19	$78.92	$78.92	$77.44	$78.00	$77.09	505,336
2019-06-18	$77.09	$79.41	$76.91	$78.93	$78.00	870,308
2019-06-17	$76.91	$77.33	$75.92	$76.68	$75.78	718,723
2019-06-14	$77.50	$77.73	$76.32	$76.80	$75.90	522,284
2019-06-13	$77.60	$77.93	$76.97	$77.87	$76.96	391,001
2019-06-12	$77.21	$77.45	$76.67	$77.31	$76.40	254,513
2019-06-11	$77.79	$78.11	$76.31	$77.12	$76.22	365,193
2019-06-10	$77.59	$78.31	$77.09	$77.54	$76.63	508,130
2019-06-07	$75.91	$76.96	$75.51	$76.89	$75.99	272,325
2019-06-06	$74.90	$75.55	$74.33	$75.44	$74.56	271,589
2019-06-05	$75.00	$76.00	$74.85	$74.95	$74.07	463,650
2019-06-04	$73.99	$75.00	$73.99	$75.00	$74.12	564,615
2019-06-03	$72.57	$74.00	$72.57	$73.49	$72.63	420,081
2019-05-31	$72.70	$73.02	$71.92	$72.79	$71.94	306,106
2019-05-30	$73.32	$73.77	$72.88	$73.18	$72.32	263,506
2019-05-29	$73.32	$73.32	$72.06	$73.16	$72.30	506,448
2019-05-28	$74.19	$74.76	$73.37	$73.61	$72.75	735,491
2019-05-24	$74.02	$74.68	$73.78	$74.13	$73.26	389,621
2019-05-23	$75.00	$75.00	$72.70	$73.34	$72.48	459,841
2019-05-22	$71.74	$74.85	$71.74	$74.10	$73.23	847,518
2019-05-21	$70.18	$71.52	$70.00	$71.51	$70.67	339,616
2019-05-20	$69.95	$70.19	$69.13	$69.56	$68.74	302,630
2019-05-17	$70.19	$70.84	$69.83	$70.15	$69.33	369,576
2019-05-16	$70.23	$71.12	$69.75	$70.85	$70.02	353,148
2019-05-15	$69.10	$70.27	$68.64	$70.13	$69.31	265,255
2019-05-14	$69.24	$70.03	$68.89	$69.68	$68.86	317,988
2019-05-13	$69.59	$69.68	$68.43	$69.01	$68.20	393,481
2019-05-10	$70.14	$71.12	$69.74	$71.11	$70.28	383,164
2019-05-09	$70.39	$70.87	$69.43	$70.59	$69.76	312,726
2019-05-08	$70.56	$71.26	$70.39	$70.89	$70.06	726,818
2019-05-07	$70.88	$71.41	$70.11	$70.57	$69.74	366,640
2019-05-06	$70.05	$72.37	$70.05	$71.48	$70.64	519,421
2019-05-03	$71.00	$71.70	$70.83	$71.33	$70.49	375,568
2019-05-02	$70.10	$70.94	$70.05	$70.77	$69.94	251,193
2019-05-01	$70.98	$71.71	$70.47	$70.63	$69.65	536,497
2019-04-30	$70.76	$71.00	$69.91	$70.71	$69.73	507,826
2019-04-29	$71.29	$71.54	$70.74	$70.95	$69.97	336,327
2019-04-26	$71.02	$71.13	$70.30	$71.05	$70.07	576,673
2019-04-25	$68.36	$71.15	$67.36	$70.72	$69.74	881,836
2019-04-24	$71.06	$72.76	$68.48	$68.50	$67.55	1,206,416
2019-04-23	$68.83	$69.70	$68.34	$69.63	$68.67	497,963
2019-04-22	$68.18	$68.29	$67.84	$68.28	$67.34	272,410
2019-04-18	$68.16	$68.49	$67.80	$68.41	$67.47	186,434
2019-04-17	$69.22	$69.32	$68.06	$68.23	$67.29	301,198
2019-04-16	$68.91	$69.09	$68.65	$68.82	$67.87	215,396
2019-04-15	$68.98	$69.27	$68.38	$68.72	$67.77	354,390
2019-04-12	$68.78	$69.29	$68.59	$69.00	$68.05	285,863
2019-04-11	$68.01	$68.52	$67.80	$68.43	$67.48	524,019
2019-04-10	$68.27	$68.27	$67.45	$68.00	$67.06	350,890
2019-04-09	$69.14	$69.26	$68.15	$68.24	$67.30	349,544
2019-04-08	$68.55	$69.71	$68.21	$69.63	$68.67	495,450
2019-04-05	$70.00	$70.33	$69.95	$70.21	$69.24	233,250
2019-04-04	$69.50	$70.23	$69.50	$69.90	$68.93	337,410
2019-04-03	$70.47	$70.53	$69.25	$69.51	$68.55	251,327
2019-04-02	$70.45	$70.59	$70.09	$70.14	$69.17	328,059
2019-04-01	$69.79	$70.44	$69.36	$70.41	$69.44	867,211
2019-03-29	$69.37	$69.67	$68.98	$69.16	$68.20	376,359
2019-03-28	$68.30	$69.07	$68.12	$68.98	$68.03	352,172
2019-03-27	$67.65	$68.44	$67.65	$68.16	$67.22	434,593
2019-03-26	$67.87	$68.08	$67.23	$67.61	$66.68	656,475
2019-03-25	$67.34	$68.63	$67.15	$67.44	$66.51	324,260
2019-03-22	$68.73	$68.93	$67.43	$67.47	$66.54	288,649
2019-03-21	$68.59	$69.55	$68.39	$69.00	$68.05	551,981
2019-03-20	$69.24	$69.63	$68.86	$68.87	$67.92	335,359
2019-03-19	$69.89	$70.08	$69.19	$69.45	$68.49	328,869
2019-03-18	$69.04	$70.02	$68.71	$69.87	$68.90	504,016
2019-03-15	$68.83	$69.49	$68.29	$69.17	$68.21	1,055,640
2019-03-14	$69.10	$69.10	$68.18	$68.71	$67.76	590,722
2019-03-13	$70.00	$70.39	$68.83	$69.19	$68.23	629,925
2019-03-12	$69.30	$70.02	$68.80	$69.97	$69.00	741,257
2019-03-11	$67.50	$69.57	$65.61	$69.57	$68.61	1,121,037
2019-03-08	$70.03	$70.11	$69.22	$69.77	$68.81	390,652
2019-03-07	$70.33	$70.64	$69.48	$70.44	$69.47	396,914
2019-03-06	$70.68	$71.42	$70.41	$70.48	$69.51	341,402
2019-03-05	$71.64	$72.02	$71.18	$71.25	$70.27	278,630
2019-03-04	$72.80	$72.85	$71.34	$71.60	$70.61	418,796
2019-03-01	$72.55	$72.71	$71.79	$72.65	$71.65	372,416
2019-02-28	$72.08	$72.54	$71.92	$72.14	$71.14	354,009
2019-02-27	$71.67	$72.45	$71.44	$72.10	$71.10	307,813
2019-02-26	$71.90	$72.23	$71.46	$71.75	$70.76	518,708
2019-02-25	$72.06	$72.78	$71.05	$72.17	$71.17	523,059
2019-02-22	$71.05	$71.74	$70.89	$71.65	$70.66	394,478
2019-02-21	$71.46	$71.53	$70.64	$70.74	$69.76	420,022
2019-02-20	$71.73	$71.98	$71.26	$71.48	$70.49	335,893
2019-02-19	$71.32	$71.97	$71.11	$71.78	$70.79	431,705
2019-02-15	$71.20	$71.74	$71.12	$71.57	$70.58	311,556
2019-02-14	$71.25	$71.44	$70.61	$70.75	$69.77	476,794
2019-02-13	$71.64	$71.71	$70.72	$71.36	$70.37	456,892
2019-02-12	$70.66	$71.29	$70.65	$71.28	$70.30	419,301
2019-02-11	$69.94	$70.71	$69.80	$70.28	$69.31	456,220
2019-02-08	$69.35	$70.08	$68.96	$69.79	$68.83	438,172
2019-02-07	$69.28	$69.90	$69.12	$69.81	$68.85	331,525
2019-02-06	$69.83	$70.21	$69.56	$69.66	$68.70	338,437
2019-02-05	$69.25	$69.88	$69.01	$69.83	$68.87	511,116
2019-02-04	$69.00	$69.63	$68.64	$69.10	$68.15	383,141
2019-02-01	$68.00	$69.03	$67.69	$68.92	$67.82	544,740
2019-01-31	$67.66	$68.27	$67.40	$67.71	$66.63	455,730
2019-01-30	$67.17	$68.10	$66.18	$67.96	$66.88	683,150
2019-01-29	$65.83	$66.69	$65.56	$66.06	$65.01	478,887
2019-01-28	$65.25	$65.94	$65.24	$65.56	$64.51	669,331
2019-01-25	$66.87	$66.87	$65.02	$65.86	$64.81	669,445
2019-01-24	$64.00	$67.45	$62.77	$66.03	$64.98	1,450,661
2019-01-23	$61.71	$62.92	$60.84	$61.27	$60.29	840,121
2019-01-22	$61.91	$62.01	$61.20	$61.50	$60.52	497,627
2019-01-18	$61.61	$62.89	$61.31	$62.22	$61.23	423,123
2019-01-17	$60.03	$61.33	$60.02	$61.10	$60.13	487,463
2019-01-16	$60.31	$60.67	$59.93	$60.18	$59.22	299,178
2019-01-15	$60.56	$60.56	$59.66	$60.39	$59.43	321,756
2019-01-14	$60.26	$60.88	$60.01	$60.46	$59.50	331,293
2019-01-11	$59.97	$60.72	$59.69	$60.71	$59.74	343,713
2019-01-10	$59.33	$60.47	$59.25	$60.39	$59.43	246,551
2019-01-09	$59.63	$60.21	$59.44	$59.55	$58.60	388,448
2019-01-08	$59.17	$59.84	$58.74	$59.84	$58.89	631,234
2019-01-07	$58.25	$58.79	$57.92	$57.96	$57.04	632,602
2019-01-04	$57.10	$58.48	$57.10	$58.22	$57.29	422,512
2019-01-03	$57.32	$57.44	$56.09	$56.18	$55.28	349,491
2019-01-02	$56.70	$57.99	$56.51	$57.76	$56.84	546,288
2018-12-31	$56.98	$57.48	$56.76	$57.34	$56.43	480,143
2018-12-28	$57.48	$57.67	$56.37	$56.58	$55.68	459,785
2018-12-27	$54.90	$57.11	$54.90	$57.10	$56.19	629,442
2018-12-26	$54.09	$55.72	$53.50	$55.68	$54.79	457,975
2018-12-24	$55.19	$55.35	$53.67	$53.76	$52.90	425,029
2018-12-21	$55.70	$56.40	$54.85	$55.80	$54.91	1,384,829
2018-12-20	$56.53	$57.53	$55.05	$55.56	$54.67	662,585
2018-12-19	$58.05	$58.75	$56.54	$56.81	$55.90	841,363
2018-12-18	$57.29	$58.25	$57.24	$57.83	$56.91	609,868
2018-12-17	$57.77	$58.27	$56.60	$56.89	$55.98	577,755
2018-12-14	$58.58	$59.20	$57.95	$58.19	$57.26	453,397
2018-12-13	$59.73	$60.05	$58.90	$59.15	$58.21	436,741
2018-12-12	$58.91	$60.17	$58.75	$59.48	$58.53	472,347
2018-12-11	$60.00	$60.02	$57.27	$58.13	$57.20	518,367
2018-12-10	$59.32	$59.80	$58.68	$59.10	$58.16	924,838
2018-12-07	$60.04	$61.02	$59.19	$59.47	$58.52	786,186
2018-12-06	$59.35	$60.01	$58.54	$59.96	$59.00	1,056,822
2018-12-04	$62.34	$62.69	$59.95	$60.08	$59.12	721,504
2018-12-03	$62.90	$63.74	$61.32	$62.69	$61.69	598,451
2018-11-30	$60.73	$61.71	$60.56	$61.67	$60.69	577,957
2018-11-29	$60.74	$61.04	$60.34	$60.73	$59.76	290,994
2018-11-28	$59.40	$60.80	$59.00	$60.74	$59.77	321,678
2018-11-27	$59.27	$59.47	$58.74	$58.95	$58.01	393,966
2018-11-26	$60.11	$60.45	$59.32	$59.57	$58.62	399,706
2018-11-23	$58.98	$60.08	$58.79	$59.68	$58.73	141,311
2018-11-21	$59.01	$59.97	$58.44	$59.44	$58.49	406,558
2018-11-20	$56.60	$58.34	$56.34	$58.26	$57.33	646,522
2018-11-19	$60.43	$60.43	$58.76	$58.87	$57.93	425,923
2018-11-16	$59.79	$60.64	$59.51	$60.36	$59.40	274,978
2018-11-15	$58.74	$60.25	$58.74	$59.96	$59.00	204,733
2018-11-14	$60.74	$60.74	$59.13	$59.27	$58.32	461,075
2018-11-13	$60.21	$61.09	$60.05	$60.36	$59.40	447,116
2018-11-12	$61.86	$61.86	$60.49	$60.54	$59.57	320,812
2018-11-09	$62.13	$62.27	$61.42	$61.89	$60.90	602,413
2018-11-08	$61.58	$62.58	$61.40	$62.44	$61.44	563,094
2018-11-07	$59.96	$61.84	$59.74	$61.61	$60.63	758,608
2018-11-06	$58.62	$59.63	$58.62	$59.51	$58.56	1,143,543
2018-11-05	$58.67	$59.21	$58.33	$58.71	$57.77	516,361
2018-11-02	$59.69	$60.06	$57.98	$58.66	$57.72	658,695
2018-11-01	$58.62	$59.64	$58.62	$59.22	$58.28	797,653
2018-10-31	$58.97	$59.41	$58.48	$58.52	$57.44	651,571
2018-10-30	$56.88	$58.69	$56.46	$58.35	$57.27	466,294
2018-10-29	$58.96	$59.22	$56.49	$57.04	$55.99	563,761
2018-10-26	$57.22	$59.35	$57.22	$58.46	$57.38	734,643
2018-10-25	$58.92	$59.37	$57.77	$57.90	$56.83	659,626
2018-10-24	$60.61	$61.12	$58.19	$58.28	$57.21	793,685
2018-10-23	$60.99	$61.22	$57.26	$60.53	$59.41	1,490,201
2018-10-22	$63.08	$63.30	$62.17	$62.43	$61.28	794,386
2018-10-19	$62.98	$63.71	$62.70	$63.08	$61.92	659,379
2018-10-18	$63.05	$63.45	$62.49	$63.06	$61.90	935,118
2018-10-17	$63.92	$64.23	$62.88	$63.50	$62.33	775,818
2018-10-16	$62.73	$63.97	$62.04	$63.92	$62.74	535,264
2018-10-15	$61.12	$62.61	$60.95	$62.10	$60.96	800,446
2018-10-12	$61.82	$63.22	$60.66	$60.99	$59.87	822,652
2018-10-11	$62.37	$63.02	$60.80	$60.97	$59.85	878,358
2018-10-10	$64.79	$64.79	$62.37	$62.48	$61.33	660,539
2018-10-09	$67.13	$67.39	$64.73	$64.99	$63.79	1,122,755
2018-10-08	$67.33	$67.62	$66.71	$67.31	$66.07	838,685
2018-10-05	$67.38	$68.08	$66.39	$67.44	$66.20	1,091,407
2018-10-04	$67.18	$67.56	$66.70	$67.38	$66.14	746,070
2018-10-03	$67.00	$68.28	$66.79	$67.16	$65.92	674,885
2018-10-02	$66.67	$67.21	$66.53	$66.78	$65.55	307,478
2018-10-01	$67.59	$70.32	$66.36	$66.68	$65.45	337,400
2018-09-28	$66.86	$67.40	$66.53	$67.05	$65.81	379,194
2018-09-27	$66.96	$67.10	$66.61	$66.91	$65.68	230,188
2018-09-26	$67.79	$67.85	$66.80	$66.90	$65.67	306,726
2018-09-25	$67.09	$67.59	$66.82	$67.58	$66.33	544,921
2018-09-24	$68.09	$68.09	$66.29	$67.07	$65.83	540,442
2018-09-21	$67.92	$68.36	$67.87	$68.26	$67.00	950,221
2018-09-20	$68.05	$68.09	$67.50	$67.78	$66.53	439,545
2018-09-19	$67.52	$68.09	$67.39	$67.55	$66.30	297,729
2018-09-18	$66.68	$68.09	$66.54	$67.55	$66.30	455,287
2018-09-17	$67.34	$67.66	$66.43	$66.59	$65.36	396,213
2018-09-14	$65.78	$67.43	$65.78	$67.25	$66.01	528,310
2018-09-13	$65.58	$66.14	$65.50	$65.78	$64.57	1,004,983
2018-09-12	$65.53	$65.53	$64.52	$65.30	$64.10	560,787
2018-09-11	$65.45	$65.90	$65.23	$65.44	$64.23	373,567
2018-09-10	$65.73	$66.57	$65.56	$65.76	$64.55	437,475
2018-09-07	$66.28	$66.28	$64.93	$65.42	$64.21	625,834
2018-09-06	$66.35	$66.96	$66.24	$66.46	$65.23	412,959
2018-09-05	$66.02	$66.57	$65.76	$66.31	$65.09	637,152
2018-09-04	$65.83	$66.09	$65.22	$66.07	$64.85	708,238
2018-08-31	$66.15	$66.26	$65.69	$66.12	$64.90	298,665
2018-08-30	$67.00	$67.10	$66.07	$66.35	$65.13	298,040
2018-08-29	$67.77	$67.81	$67.09	$67.13	$65.89	288,448
2018-08-28	$67.93	$68.13	$67.32	$67.65	$66.40	281,191
2018-08-27	$67.34	$68.04	$67.25	$67.66	$66.41	530,991
2018-08-24	$67.65	$67.91	$66.83	$67.03	$65.79	398,994
2018-08-23	$68.12	$68.30	$67.53	$67.59	$66.34	449,078
2018-08-22	$68.80	$68.99	$68.11	$68.16	$66.90	357,137
2018-08-21	$68.66	$69.34	$68.66	$69.00	$67.73	432,380
2018-08-20	$68.06	$68.78	$68.00	$68.44	$67.18	461,250
2018-08-17	$67.91	$68.07	$67.71	$67.88	$66.63	527,690
2018-08-16	$68.41	$69.00	$67.58	$68.07	$66.82	687,235
2018-08-15	$69.24	$69.24	$68.16	$68.42	$67.16	384,393
2018-08-14	$69.03	$69.92	$69.03	$69.53	$68.25	452,218
2018-08-13	$68.78	$69.75	$68.51	$68.98	$67.71	630,019
2018-08-10	$69.26	$69.64	$68.44	$68.63	$67.36	714,286
2018-08-09	$69.63	$70.15	$69.30	$69.54	$68.26	302,113
2018-08-08	$69.76	$70.08	$69.13	$69.65	$68.37	359,500
2018-08-07	$68.98	$70.13	$68.98	$69.92	$68.63	317,964
2018-08-06	$68.98	$69.31	$68.61	$69.09	$67.82	574,591
2018-08-03	$69.08	$69.25	$68.85	$69.00	$67.73	372,617
2018-08-02	$68.33	$69.02	$68.14	$68.99	$67.72	507,285
2018-08-01	$69.01	$69.38	$68.39	$68.86	$67.44	591,269
2018-07-31	$68.74	$69.65	$68.74	$69.01	$67.59	603,734
2018-07-30	$68.80	$69.49	$68.36	$68.40	$66.99	358,120
2018-07-27	$68.84	$69.43	$68.34	$68.68	$67.27	691,268
2018-07-26	$67.89	$69.23	$67.81	$68.75	$67.34	736,767
2018-07-25	$67.09	$68.04	$67.00	$67.85	$66.45	538,517
2018-07-24	$67.85	$68.80	$66.20	$67.47	$66.08	1,094,511
2018-07-23	$69.01	$69.25	$68.10	$68.28	$66.88	569,425
2018-07-20	$69.09	$69.63	$69.03	$69.11	$67.69	247,500
2018-07-19	$69.06	$69.51	$68.49	$69.34	$67.91	424,700
2018-07-18	$69.15	$69.57	$68.37	$69.34	$67.91	525,839
2018-07-17	$67.65	$69.10	$66.38	$68.93	$67.51	662,700
2018-07-16	$68.09	$68.20	$67.33	$67.51	$66.12	251,862
2018-07-13	$67.27	$67.86	$67.02	$67.81	$66.42	457,110
2018-07-12	$67.19	$67.51	$66.86	$67.19	$65.81	268,035
2018-07-11	$67.67	$67.67	$66.62	$66.88	$65.50	358,239
2018-07-10	$68.77	$69.25	$67.97	$68.20	$66.80	840,881
2018-07-09	$67.46	$69.01	$67.20	$68.72	$67.31	444,942
2018-07-06	$67.66	$67.88	$66.98	$67.03	$65.65	368,666
2018-07-05	$69.44	$69.44	$67.59	$67.77	$66.38	665,583
2018-07-03	$67.31	$67.82	$66.90	$67.05	$65.67	134,740
2018-07-02	$65.99	$66.94	$65.67	$66.91	$65.53	301,145
2018-06-29	$66.39	$67.18	$66.25	$66.38	$65.01	432,904
2018-06-28	$65.41	$66.37	$64.96	$66.04	$64.68	633,697
2018-06-27	$66.24	$67.84	$65.22	$65.55	$64.20	458,794
2018-06-26	$66.03	$66.28	$65.46	$66.02	$64.66	434,414
2018-06-25	$66.77	$66.77	$65.51	$66.09	$64.73	654,625
2018-06-22	$67.61	$67.72	$66.92	$66.99	$65.61	859,622
2018-06-21	$68.11	$68.11	$66.76	$67.01	$65.63	594,515
2018-06-20	$68.80	$68.90	$67.75	$68.22	$66.82	632,749
2018-06-19	$69.89	$69.90	$68.50	$68.80	$67.39	851,059
2018-06-18	$70.59	$71.08	$70.45	$70.80	$69.34	515,990
2018-06-15	$70.71	$71.40	$70.17	$71.04	$69.58	702,678
2018-06-14	$70.37	$71.24	$70.37	$71.10	$69.64	760,996
2018-06-13	$69.99	$70.54	$69.56	$70.08	$68.64	562,802
2018-06-12	$73.06	$73.41	$69.38	$69.98	$68.54	1,572,802
2018-06-11	$72.89	$73.42	$72.73	$73.26	$71.75	380,201
2018-06-08	$72.21	$73.14	$72.06	$73.09	$71.59	346,150
2018-06-07	$72.54	$72.94	$71.95	$72.41	$70.92	282,490
2018-06-06	$71.81	$72.68	$71.54	$72.58	$71.09	405,065
2018-06-05	$71.81	$71.92	$71.17	$71.60	$70.13	283,470
2018-06-04	$71.68	$72.00	$71.50	$71.71	$70.24	320,059
2018-06-01	$71.26	$71.89	$71.19	$71.46	$69.99	445,013
2018-05-31	$71.20	$71.48	$70.31	$70.83	$69.37	301,907
2018-05-30	$70.87	$71.76	$70.67	$71.28	$69.81	449,861
2018-05-29	$70.91	$71.11	$69.91	$70.56	$69.11	527,279
2018-05-25	$71.77	$71.93	$71.13	$71.26	$69.79	446,777
2018-05-24	$71.22	$72.19	$71.16	$71.87	$70.39	331,216
2018-05-23	$71.00	$71.44	$70.66	$71.25	$69.78	555,733
2018-05-22	$72.17	$72.34	$71.29	$71.35	$69.88	347,051
2018-05-21	$71.68	$72.30	$71.67	$71.97	$70.49	310,392
2018-05-18	$70.56	$71.36	$70.48	$71.20	$69.74	405,128
2018-05-17	$69.97	$70.87	$69.97	$70.43	$68.98	354,767
2018-05-16	$69.80	$70.44	$69.71	$69.89	$68.45	430,228
2018-05-15	$69.67	$70.16	$69.56	$69.82	$68.38	335,480
2018-05-14	$69.56	$70.17	$69.56	$69.95	$68.51	426,937
2018-05-11	$69.39	$69.90	$69.25	$69.64	$68.21	363,315
2018-05-10	$69.06	$69.55	$68.95	$69.34	$67.91	290,457
2018-05-09	$68.54	$69.44	$68.52	$69.09	$67.67	418,745
2018-05-08	$67.46	$68.77	$67.46	$68.44	$67.03	441,101
2018-05-07	$67.29	$68.20	$67.02	$67.74	$66.35	369,074
2018-05-04	$65.55	$67.29	$65.43	$66.96	$65.58	322,136
2018-05-03	$65.34	$66.11	$64.96	$65.82	$64.47	319,660
2018-05-02	$66.25	$66.59	$65.68	$65.74	$64.27	429,875
2018-05-01	$66.37	$66.58	$65.32	$66.20	$64.72	538,190
2018-04-30	$66.95	$67.36	$66.44	$66.47	$64.98	510,086
2018-04-27	$66.75	$67.10	$66.05	$66.76	$65.26	437,293
2018-04-26	$66.93	$67.43	$66.01	$66.74	$65.24	321,851
2018-04-25	$67.50	$67.52	$66.18	$66.59	$65.10	548,081
2018-04-24	$68.29	$69.44	$65.40	$67.56	$66.05	1,309,205
2018-04-23	$65.38	$65.56	$64.76	$65.05	$63.59	225,329
2018-04-20	$65.78	$65.84	$64.93	$65.30	$63.84	312,307
2018-04-19	$65.72	$66.32	$65.44	$65.85	$64.37	206,690
2018-04-18	$65.83	$66.22	$65.28	$65.74	$64.27	409,605
2018-04-17	$65.85	$66.01	$65.12	$65.44	$63.97	376,601
2018-04-16	$65.17	$65.57	$64.86	$65.35	$63.88	271,179
2018-04-13	$65.61	$65.66	$64.57	$64.68	$63.23	290,808
2018-04-12	$65.58	$65.90	$65.36	$65.42	$63.95	291,027
2018-04-11	$64.64	$65.64	$64.62	$65.22	$63.76	440,248
2018-04-10	$65.25	$66.22	$64.76	$64.98	$63.52	280,366
2018-04-09	$65.07	$65.57	$64.27	$64.34	$62.90	286,591
2018-04-06	$65.22	$65.79	$63.85	$64.48	$63.03	344,669
2018-04-05	$65.54	$66.05	$65.21	$65.88	$64.40	479,794
2018-04-04	$63.31	$65.17	$63.26	$65.08	$63.62	306,690
2018-04-03	$63.63	$64.76	$63.58	$64.66	$63.21	374,393
2018-04-02	$64.46	$64.59	$62.53	$63.37	$61.95	286,903
2018-03-29	$64.44	$64.98	$63.61	$64.59	$63.14	487,163
2018-03-28	$64.76	$64.85	$63.75	$64.16	$62.72	491,685
2018-03-27	$66.19	$66.19	$64.23	$64.57	$63.12	475,181
2018-03-26	$65.32	$66.35	$64.82	$66.20	$64.72	333,004
2018-03-23	$64.57	$65.70	$64.26	$64.34	$62.90	391,108
2018-03-22	$66.19	$66.32	$64.56	$64.56	$63.11	601,718
2018-03-21	$67.01	$67.73	$66.72	$66.92	$65.42	808,742
2018-03-20	$66.72	$67.59	$66.59	$66.91	$65.41	374,303
2018-03-19	$66.57	$66.75	$65.92	$66.69	$65.19	584,987
2018-03-16	$67.33	$67.72	$66.48	$66.81	$65.31	802,244
2018-03-15	$67.15	$67.62	$66.44	$67.41	$65.90	292,319
2018-03-14	$68.62	$68.62	$66.81	$67.05	$65.55	343,563
2018-03-13	$68.47	$68.75	$67.97	$68.13	$66.60	280,419
2018-03-12	$69.23	$69.52	$68.13	$68.29	$66.76	337,011
2018-03-09	$68.44	$69.27	$67.95	$69.08	$67.53	430,088
2018-03-08	$68.00	$68.12	$67.25	$68.03	$66.50	416,387
2018-03-07	$66.70	$67.95	$66.70	$67.75	$66.23	435,919
2018-03-06	$66.90	$67.50	$66.70	$67.29	$65.78	436,656
2018-03-05	$65.39	$67.06	$65.39	$66.86	$65.36	605,822
2018-03-02	$65.38	$66.11	$64.73	$65.91	$64.43	370,494
2018-03-01	$67.42	$67.42	$65.23	$65.84	$64.36	516,037
2018-02-28	$67.44	$68.21	$67.20	$67.28	$65.77	639,851
2018-02-27	$67.74	$68.26	$67.32	$67.32	$65.81	402,181
2018-02-26	$67.62	$67.74	$66.63	$67.63	$66.11	262,196
2018-02-23	$66.67	$67.38	$66.50	$67.38	$65.87	236,389
2018-02-22	$67.63	$67.63	$66.17	$66.39	$64.90	541,706
2018-02-21	$67.05	$67.88	$66.91	$67.22	$65.71	640,873
2018-02-20	$67.85	$68.16	$66.90	$67.06	$65.56	627,582
2018-02-16	$67.89	$68.41	$67.54	$68.10	$66.57	390,311
2018-02-15	$67.33	$68.27	$66.88	$68.24	$66.71	466,463
2018-02-14	$65.18	$67.02	$65.00	$66.78	$65.28	545,206
2018-02-13	$64.35	$65.59	$64.31	$65.40	$63.93	710,216
2018-02-12	$64.06	$64.97	$63.39	$64.51	$63.06	483,483
2018-02-09	$63.89	$64.16	$61.86	$63.42	$62.00	613,223
2018-02-08	$65.20	$65.20	$63.23	$63.23	$61.81	520,464
2018-02-07	$64.37	$65.79	$64.22	$64.74	$63.29	549,684
2018-02-06	$62.65	$64.93	$61.69	$64.52	$63.07	765,761
2018-02-05	$66.50	$67.11	$63.34	$63.99	$62.56	800,003
2018-02-02	$68.29	$68.33	$67.15	$67.38	$65.74	519,670
2018-02-01	$68.18	$68.86	$67.85	$68.70	$67.03	495,100
2018-01-31	$68.00	$68.93	$67.98	$68.35	$66.69	688,320
2018-01-30	$67.71	$68.36	$66.95	$67.55	$65.91	686,066
2018-01-29	$67.56	$69.05	$67.45	$68.15	$66.49	979,021
2018-01-26	$66.51	$67.97	$65.31	$67.62	$65.98	1,087,927
2018-01-25	$66.68	$69.27	$64.97	$66.37	$64.76	1,158,920
2018-01-24	$65.03	$65.71	$64.97	$65.30	$63.71	613,537
2018-01-23	$65.02	$65.25	$64.71	$65.00	$63.42	418,466
2018-01-22	$64.95	$65.20	$64.36	$65.10	$63.52	372,869
2018-01-19	$64.98	$65.34	$64.59	$65.17	$63.58	604,766
2018-01-18	$64.75	$64.89	$64.40	$64.68	$63.11	863,791
2018-01-17	$64.03	$64.94	$63.93	$64.75	$63.17	448,576
2018-01-16	$64.65	$65.32	$63.74	$63.81	$62.26	536,638
2018-01-12	$64.11	$65.01	$63.87	$64.60	$63.03	443,853
2018-01-11	$62.81	$64.15	$62.37	$64.05	$62.49	472,078
2018-01-10	$62.81	$62.85	$62.20	$62.47	$60.95	738,943
2018-01-09	$64.33	$64.33	$63.03	$63.10	$61.57	760,751
2018-01-08	$63.07	$64.28	$62.75	$64.23	$62.67	817,484
2018-01-05	$63.42	$63.42	$62.38	$63.02	$61.49	715,364
2018-01-04	$62.93	$63.23	$62.70	$63.05	$61.52	679,753
2018-01-03	$61.89	$62.69	$61.64	$62.50	$60.98	525,491
2018-01-02	$62.22	$62.46	$60.99	$61.67	$60.17	677,248
2017-12-29	$62.39	$62.47	$61.84	$61.85	$60.35	396,462
2017-12-28	$62.31	$62.46	$61.99	$62.24	$60.73	332,154
2017-12-27	$62.04	$62.43	$61.87	$62.19	$60.68	228,211
2017-12-26	$62.58	$62.91	$62.01	$62.07	$60.56	194,355
2017-12-22	$62.32	$62.59	$61.88	$62.46	$60.94	261,527
2017-12-21	$61.66	$62.36	$61.41	$62.33	$60.81	304,150
2017-12-20	$61.77	$61.77	$61.26	$61.37	$59.88	307,959
2017-12-19	$61.96	$62.23	$61.56	$61.57	$60.07	605,210
2017-12-18	$62.68	$62.76	$61.81	$62.16	$60.65	497,099
2017-12-15	$61.30	$62.14	$61.26	$61.92	$60.41	734,311
2017-12-14	$61.22	$61.67	$61.01	$61.04	$59.56	559,867
2017-12-13	$60.91	$61.91	$60.83	$61.20	$59.71	666,177
2017-12-12	$59.33	$62.02	$58.78	$60.98	$59.50	1,300,476
2017-12-11	$60.44	$60.63	$59.18	$59.34	$57.90	578,065
2017-12-08	$60.98	$60.98	$60.13	$60.50	$59.03	509,968
2017-12-07	$60.74	$60.98	$60.29	$60.72	$59.24	999,814
2017-12-06	$60.00	$60.99	$59.97	$60.57	$59.10	438,364
2017-12-05	$60.71	$60.84	$59.74	$59.78	$58.33	277,549
2017-12-04	$61.92	$62.29	$60.65	$60.68	$59.20	401,280
2017-12-01	$61.99	$62.04	$60.12	$61.22	$59.73	309,905
2017-11-30	$61.79	$62.34	$61.50	$62.00	$60.49	287,726
2017-11-29	$61.56	$61.90	$61.50	$61.67	$60.17	198,188
2017-11-28	$61.30	$61.66	$60.82	$61.63	$60.13	290,723
2017-11-27	$60.45	$61.25	$60.36	$60.92	$59.44	572,541
2017-11-24	$60.41	$60.64	$60.12	$60.30	$58.83	196,011
2017-11-22	$60.24	$60.49	$60.15	$60.25	$58.78	304,251
2017-11-21	$60.16	$60.74	$60.00	$60.26	$58.79	709,970
2017-11-20	$59.38	$60.13	$59.38	$60.11	$58.65	344,844
2017-11-17	$59.74	$59.82	$59.14	$59.15	$57.71	443,396
2017-11-16	$59.58	$60.66	$59.45	$59.82	$58.36	392,293
2017-11-15	$59.82	$59.92	$59.30	$59.53	$58.08	589,185
2017-11-14	$59.87	$60.19	$59.62	$60.05	$58.59	891,276
2017-11-13	$60.33	$61.23	$60.00	$60.25	$58.78	400,373
2017-11-10	$60.50	$60.84	$60.17	$60.42	$58.95	526,268
2017-11-09	$61.18	$61.59	$60.60	$60.76	$59.28	480,216
2017-11-08	$61.58	$61.65	$60.90	$61.19	$59.70	346,219
2017-11-07	$61.76	$62.02	$61.09	$61.45	$59.96	443,742
2017-11-06	$61.18	$61.96	$60.50	$61.79	$60.29	491,635
2017-11-03	$62.37	$62.91	$61.47	$61.55	$60.05	834,023
2017-11-02	$61.60	$62.82	$61.33	$62.66	$61.14	1,045,018
2017-11-01	$61.23	$61.88	$60.69	$61.62	$60.12	1,120,376
2017-10-31	$61.20	$61.35	$60.69	$60.69	$59.21	546,398
2017-10-30	$61.12	$61.49	$60.94	$60.97	$59.36	511,013
2017-10-27	$62.13	$62.23	$61.10	$61.21	$59.60	665,677
2017-10-26	$62.01	$62.44	$61.29	$62.04	$60.41	583,880
2017-10-25	$62.40	$62.51	$61.22	$61.99	$60.36	881,464
2017-10-24	$62.77	$63.36	$62.34	$62.43	$60.79	1,017,350
2017-10-23	$63.74	$63.93	$62.83	$62.90	$61.24	1,075,699
2017-10-20	$61.88	$63.82	$61.67	$63.76	$62.08	1,270,794
2017-10-19	$58.74	$61.88	$58.12	$61.39	$59.77	1,810,237
2017-10-18	$58.82	$59.02	$58.43	$58.94	$57.39	610,117
2017-10-17	$59.03	$59.55	$58.43	$58.55	$57.01	570,201
2017-10-16	$59.90	$60.00	$59.20	$59.39	$57.83	787,180
2017-10-13	$60.37	$60.41	$59.54	$59.72	$58.15	482,772
2017-10-12	$59.30	$60.13	$59.12	$60.11	$58.53	448,697
2017-10-11	$59.60	$59.72	$59.21	$59.30	$57.74	407,122
2017-10-10	$59.61	$59.84	$59.32	$59.54	$57.97	475,525
2017-10-09	$59.28	$59.60	$59.07	$59.47	$57.90	682,596
2017-10-06	$58.84	$59.32	$58.60	$59.28	$57.72	361,143
2017-10-05	$58.95	$59.20	$58.65	$58.86	$57.31	421,383
2017-10-04	$58.22	$58.93	$58.04	$58.92	$57.37	1,140,953
2017-10-03	$58.53	$58.88	$58.13	$58.23	$56.70	502,492
2017-10-02	$57.59	$58.55	$57.43	$58.49	$56.95	454,699
2017-09-29	$57.17	$57.88	$57.06	$57.42	$55.91	441,399
2017-09-28	$57.50	$57.85	$57.14	$57.18	$55.67	560,744
2017-09-27	$57.45	$57.89	$57.30	$57.56	$56.04	376,475
2017-09-26	$57.42	$57.50	$57.08	$57.25	$55.74	345,182
2017-09-25	$57.85	$57.89	$57.17	$57.29	$55.78	559,333
2017-09-22	$58.00	$58.24	$57.73	$57.92	$56.39	568,016
2017-09-21	$57.55	$58.08	$57.33	$57.92	$56.39	405,526
2017-09-20	$56.84	$57.55	$56.68	$57.53	$56.02	499,967
2017-09-19	$56.00	$56.87	$55.87	$56.78	$55.28	675,041
2017-09-18	$55.00	$55.97	$54.93	$55.96	$54.49	437,915
2017-09-15	$54.37	$54.98	$54.17	$54.92	$53.47	609,424
2017-09-14	$54.40	$54.44	$54.09	$54.36	$52.93	207,876
2017-09-13	$54.05	$54.57	$53.97	$54.49	$53.06	310,082
2017-09-12	$54.00	$54.20	$53.91	$54.15	$52.72	337,196
2017-09-11	$53.53	$53.97	$53.29	$53.95	$52.53	482,289
2017-09-08	$52.69	$53.36	$52.47	$53.32	$51.92	543,900
2017-09-07	$52.83	$52.93	$52.19	$52.80	$51.41	408,422
2017-09-06	$53.67	$53.67	$52.76	$52.83	$51.44	332,336
2017-09-05	$53.58	$54.12	$53.22	$53.45	$52.04	434,122
2017-09-01	$53.89	$54.12	$53.68	$53.75	$52.33	273,628
2017-08-31	$53.61	$53.89	$53.49	$53.77	$52.35	489,472
2017-08-30	$53.12	$53.49	$52.60	$53.48	$52.07	317,779
2017-08-29	$52.42	$53.14	$52.26	$53.05	$51.65	270,689
2017-08-28	$52.81	$52.81	$52.26	$52.60	$51.21	484,570
2017-08-25	$52.79	$52.92	$52.39	$52.69	$51.30	237,654
2017-08-24	$52.96	$52.99	$52.46	$52.53	$51.15	315,111
2017-08-23	$52.64	$53.02	$52.47	$52.77	$51.38	711,129
2017-08-22	$52.87	$53.08	$52.55	$52.86	$51.47	378,911
2017-08-21	$52.39	$52.82	$52.27	$52.71	$51.32	410,777
2017-08-18	$52.11	$52.42	$51.92	$52.37	$50.99	305,703
2017-08-17	$53.07	$53.42	$52.31	$52.34	$50.96	228,289
2017-08-16	$53.43	$53.65	$53.20	$53.25	$51.85	522,473
2017-08-15	$53.28	$53.40	$53.01	$53.25	$51.85	470,473
2017-08-14	$52.95	$53.39	$52.86	$53.03	$51.63	347,778
2017-08-11	$52.70	$52.99	$52.36	$52.53	$51.15	424,798
2017-08-10	$53.00	$53.28	$52.79	$52.87	$51.48	596,566
2017-08-09	$53.07	$53.42	$53.06	$53.42	$52.01	598,681
2017-08-08	$53.15	$53.58	$53.02	$53.23	$51.83	406,043
2017-08-07	$52.98	$53.36	$52.82	$53.25	$51.85	541,947
2017-08-04	$52.42	$52.75	$52.34	$52.75	$51.36	337,909
2017-08-03	$52.26	$52.45	$51.92	$52.28	$50.90	488,167
2017-08-02	$51.49	$52.34	$51.21	$52.22	$50.84	569,832
2017-08-01	$51.24	$51.97	$51.14	$51.51	$50.15	1,108,081
2017-07-31	$51.66	$51.82	$50.89	$51.17	$49.70	525,997
2017-07-28	$51.01	$51.91	$50.92	$51.88	$50.39	472,763
2017-07-27	$51.35	$51.49	$50.50	$51.04	$49.58	583,693
2017-07-26	$51.70	$51.74	$50.59	$51.24	$49.77	1,262,941
2017-07-25	$53.52	$53.99	$51.58	$52.19	$50.69	2,340,308
2017-07-24	$54.75	$54.89	$54.35	$54.56	$52.99	683,618
2017-07-21	$54.43	$54.85	$54.19	$54.71	$53.14	547,615
2017-07-20	$54.67	$54.74	$54.24	$54.49	$52.93	378,500
2017-07-19	$54.50	$54.73	$54.33	$54.48	$52.92	591,593
2017-07-18	$54.31	$54.89	$53.87	$54.17	$52.62	830,717
2017-07-17	$54.38	$54.43	$54.17	$54.25	$52.69	423,872
2017-07-14	$54.25	$54.60	$54.00	$54.36	$52.80	345,492
2017-07-13	$54.47	$54.47	$53.98	$54.20	$52.65	512,211
2017-07-12	$54.40	$54.65	$54.10	$54.26	$52.70	317,064
2017-07-11	$53.69	$54.22	$53.43	$54.10	$52.55	511,531
2017-07-10	$53.83	$54.15	$53.46	$53.76	$52.22	530,658
2017-07-07	$53.59	$53.91	$53.41	$53.83	$52.29	473,331
2017-07-06	$53.63	$54.14	$53.12	$53.45	$51.92	679,057
2017-07-05	$53.24	$53.94	$53.01	$53.78	$52.24	527,147
2017-07-03	$52.94	$53.58	$52.87	$53.18	$51.65	190,280
2017-06-30	$52.67	$53.25	$52.48	$52.79	$51.28	518,656
2017-06-29	$53.00	$53.00	$51.98	$52.32	$50.82	547,254
2017-06-28	$52.26	$53.06	$51.75	$52.98	$51.46	632,543
2017-06-27	$51.38	$52.27	$51.20	$52.02	$50.53	706,105
2017-06-26	$51.70	$51.97	$51.29	$51.45	$49.97	401,062
2017-06-23	$51.25	$51.68	$51.04	$51.59	$50.11	830,705
2017-06-22	$52.00	$52.23	$51.22	$51.31	$49.84	455,825
2017-06-21	$52.03	$52.16	$51.57	$51.71	$50.23	369,273
2017-06-20	$51.94	$52.19	$51.77	$51.79	$50.30	342,640
2017-06-19	$51.87	$52.37	$51.66	$52.15	$50.65	510,041
2017-06-16	$52.34	$52.41	$51.40	$51.49	$50.01	1,026,500
2017-06-15	$51.46	$52.25	$51.46	$52.21	$50.71	409,884
2017-06-14	$51.62	$51.83	$51.36	$51.76	$50.28	463,894
2017-06-13	$51.37	$51.87	$51.12	$51.52	$50.04	695,562
2017-06-12	$51.87	$52.01	$51.18	$51.47	$49.99	613,147
2017-06-09	$51.49	$52.07	$51.49	$51.83	$50.34	510,246
2017-06-08	$50.76	$51.41	$50.47	$51.39	$49.92	609,814
2017-06-07	$51.23	$51.36	$50.72	$50.94	$49.48	494,008
2017-06-06	$51.11	$51.64	$50.99	$51.27	$49.80	345,283
2017-06-05	$52.14	$52.44	$51.10	$51.41	$49.94	787,122
2017-06-02	$52.01	$52.56	$51.89	$52.17	$50.67	635,863
2017-06-01	$51.63	$52.88	$51.38	$52.01	$50.52	1,146,735
2017-05-31	$50.41	$51.50	$50.22	$51.43	$49.95	638,716
2017-05-30	$50.58	$50.66	$49.96	$50.25	$48.81	582,802
2017-05-26	$51.10	$51.28	$50.35	$50.66	$49.21	985,643
2017-05-25	$51.13	$51.26	$50.82	$51.16	$49.69	747,320
2017-05-24	$50.33	$50.90	$50.20	$50.83	$49.37	577,466
2017-05-23	$50.46	$50.58	$49.95	$50.31	$48.87	525,421
2017-05-22	$50.60	$51.49	$50.38	$50.47	$49.02	1,031,333
2017-05-19	$50.19	$50.59	$49.99	$50.21	$48.77	501,859
2017-05-18	$49.66	$50.13	$49.45	$50.04	$48.60	833,660
2017-05-17	$49.29	$50.19	$49.20	$49.76	$48.33	979,773
2017-05-16	$50.31	$50.42	$49.81	$49.90	$48.47	827,753
2017-05-15	$50.01	$50.50	$49.88	$50.11	$48.67	752,370
2017-05-12	$50.01	$50.19	$49.66	$50.00	$48.57	573,005
2017-05-11	$49.74	$50.26	$49.47	$50.18	$48.74	619,137
2017-05-10	$50.13	$50.43	$49.77	$50.01	$48.58	546,005
2017-05-09	$50.47	$50.58	$50.11	$50.21	$48.77	620,327
2017-05-08	$50.65	$51.06	$50.04	$50.46	$49.01	717,457
2017-05-05	$50.79	$50.85	$50.43	$50.60	$49.15	523,288
2017-05-04	$50.83	$51.04	$50.56	$50.67	$49.22	644,371
2017-05-03	$51.23	$51.26	$50.52	$50.90	$49.44	375,713
2017-05-02	$51.01	$51.45	$50.69	$51.24	$49.77	471,487
2017-05-01	$51.77	$51.97	$51.08	$51.13	$49.66	845,029
2017-04-28	$52.36	$52.74	$51.71	$51.75	$50.27	719,967
2017-04-27	$52.07	$52.54	$51.82	$52.48	$50.87	801,266
2017-04-26	$52.14	$52.36	$51.96	$51.98	$50.38	486,454
2017-04-25	$52.32	$52.65	$52.06	$52.18	$50.58	866,575
2017-04-24	$51.89	$52.23	$51.58	$52.10	$50.50	806,310
2017-04-21	$51.60	$51.94	$51.24	$51.41	$49.83	737,994
2017-04-20	$50.22	$52.14	$49.62	$51.66	$50.07	1,950,665
2017-04-19	$53.05	$53.44	$52.67	$52.79	$51.17	558,550
2017-04-18	$52.89	$53.12	$52.57	$52.90	$51.27	517,122
2017-04-17	$52.94	$53.28	$52.58	$53.25	$51.61	758,281
2017-04-13	$53.07	$53.35	$52.60	$52.70	$51.08	510,604
2017-04-12	$54.15	$54.19	$53.15	$53.26	$51.62	446,885
2017-04-11	$54.26	$54.37	$53.99	$54.27	$52.60	390,878
2017-04-10	$54.25	$54.92	$54.25	$54.42	$52.75	319,833
2017-04-07	$54.54	$54.57	$54.10	$54.20	$52.53	454,374
2017-04-06	$53.90	$54.55	$53.66	$54.40	$52.73	195,663
2017-04-05	$54.78	$54.93	$53.76	$53.82	$52.17	332,561
2017-04-04	$54.25	$54.50	$54.13	$54.49	$52.81	276,843
2017-04-03	$54.55	$54.71	$53.99	$54.24	$52.57	592,923
2017-03-31	$54.38	$54.74	$54.26	$54.55	$52.87	640,857
2017-03-30	$53.77	$54.48	$53.60	$54.44	$52.77	532,718
2017-03-29	$53.68	$53.92	$53.42	$53.79	$52.14	333,054
2017-03-28	$53.05	$53.84	$52.78	$53.65	$52.00	219,590
2017-03-27	$52.29	$53.16	$51.92	$53.03	$51.40	370,298
2017-03-24	$53.21	$53.55	$52.68	$52.89	$51.26	253,583
2017-03-23	$52.86	$53.47	$52.56	$53.16	$51.53	375,845
2017-03-22	$52.73	$53.04	$52.49	$52.96	$51.33	349,272
2017-03-21	$53.98	$53.98	$52.73	$52.76	$51.14	613,320
2017-03-20	$53.98	$54.13	$53.67	$53.88	$52.22	332,868
2017-03-17	$53.98	$54.27	$53.64	$53.99	$52.33	735,477
2017-03-16	$53.95	$54.46	$53.75	$53.92	$52.26	396,789
2017-03-15	$53.82	$53.92	$53.45	$53.82	$52.17	357,379
2017-03-14	$53.96	$53.96	$53.19	$53.62	$51.97	581,140
2017-03-13	$53.58	$54.08	$53.48	$54.07	$52.41	482,981
2017-03-10	$54.09	$54.20	$53.38	$53.61	$51.96	480,646
2017-03-09	$54.20	$54.57	$53.73	$53.99	$52.33	394,373
2017-03-08	$54.55	$54.69	$54.18	$54.22	$52.55	449,253
2017-03-07	$54.34	$54.90	$54.34	$54.48	$52.80	380,970
2017-03-06	$54.74	$54.93	$54.47	$54.63	$52.95	504,676
2017-03-03	$54.85	$55.17	$54.53	$55.10	$53.41	622,337
2017-03-02	$55.40	$55.62	$54.85	$54.94	$53.25	489,323
2017-03-01	$55.50	$55.91	$55.37	$55.63	$53.92	917,016
2017-02-28	$55.20	$55.31	$54.86	$54.98	$53.29	680,877
2017-02-27	$54.44	$55.32	$54.17	$55.13	$53.43	713,374
2017-02-24	$53.42	$54.26	$53.28	$54.26	$52.59	570,433
2017-02-23	$53.87	$54.00	$53.51	$53.82	$52.17	302,135
2017-02-22	$53.71	$53.90	$53.60	$53.74	$52.09	646,438
2017-02-21	$53.47	$53.97	$53.45	$53.86	$52.20	558,251
2017-02-17	$53.16	$53.44	$52.97	$53.42	$51.78	397,074
2017-02-16	$53.25	$53.30	$52.87	$53.28	$51.64	476,648
2017-02-15	$52.85	$53.12	$52.64	$53.08	$51.45	437,507
2017-02-14	$52.53	$52.82	$52.20	$52.79	$51.17	377,867
2017-02-13	$52.41	$52.91	$52.36	$52.52	$50.91	611,862
2017-02-10	$51.84	$52.91	$51.58	$52.29	$50.68	843,543
2017-02-09	$51.25	$51.71	$51.00	$51.17	$49.60	600,469
2017-02-08	$51.46	$51.48	$50.78	$51.12	$49.55	601,443
2017-02-07	$51.71	$52.19	$51.37	$51.59	$50.00	541,345
2017-02-06	$51.75	$52.46	$51.54	$51.63	$50.04	663,629
2017-02-03	$50.74	$51.11	$50.43	$51.04	$49.37	1,187,175
2017-02-02	$50.64	$50.82	$50.24	$50.50	$48.84	501,447
2017-02-01	$51.87	$51.97	$50.62	$50.91	$49.24	465,746
2017-01-31	$50.21	$51.38	$50.17	$51.35	$49.67	847,833
2017-01-30	$50.13	$50.71	$49.81	$50.50	$48.84	944,201
2017-01-27	$50.85	$51.27	$50.09	$50.47	$48.81	1,112,932
2017-01-26	$50.65	$51.90	$50.01	$50.85	$49.18	1,255,216
2017-01-25	$51.42	$51.42	$50.66	$50.94	$49.27	1,055,430
2017-01-24	$50.49	$51.27	$50.49	$50.99	$49.32	454,835
2017-01-23	$50.83	$51.00	$50.19	$50.50	$48.84	472,745
2017-01-20	$51.50	$51.55	$50.73	$51.02	$49.35	460,041
2017-01-19	$51.07	$51.44	$50.85	$51.39	$49.70	673,840
2017-01-18	$50.52	$50.86	$50.22	$50.82	$49.15	610,176
2017-01-17	$51.06	$51.10	$50.35	$50.45	$48.79	367,314
2017-01-13	$50.71	$51.32	$50.70	$51.07	$49.39	352,731
2017-01-12	$50.64	$50.75	$49.77	$50.32	$48.67	646,146
2017-01-11	$50.77	$51.00	$50.29	$50.67	$49.01	777,904
2017-01-10	$50.70	$51.16	$50.70	$50.86	$49.19	375,256
2017-01-09	$51.00	$51.05	$50.47	$50.48	$48.82	738,567
2017-01-06	$51.29	$51.53	$51.04	$51.09	$49.41	772,386
2017-01-05	$52.34	$52.46	$51.06	$51.29	$49.61	1,114,405
2017-01-04	$52.43	$52.94	$52.26	$52.42	$50.70	571,026
2017-01-03	$51.51	$52.39	$51.51	$52.07	$50.36	480,170
2016-12-30	$52.00	$52.00	$51.28	$51.44	$49.75	205,978
2016-12-29	$51.79	$52.18	$51.51	$51.70	$50.00	245,212
2016-12-28	$52.48	$52.67	$51.69	$51.72	$50.02	214,617
2016-12-27	$52.08	$52.56	$52.08	$52.49	$50.77	327,490
2016-12-23	$51.96	$52.29	$51.72	$52.03	$50.32	301,531
2016-12-22	$51.58	$52.04	$51.58	$51.94	$50.24	319,351
2016-12-21	$52.02	$52.33	$51.54	$51.75	$50.05	412,270
2016-12-20	$51.51	$51.90	$51.29	$51.88	$50.18	521,622
2016-12-19	$50.47	$51.44	$50.36	$51.35	$49.67	576,896
2016-12-16	$51.35	$51.56	$50.54	$50.59	$48.93	1,124,991
2016-12-15	$51.26	$51.87	$51.20	$51.23	$49.55	493,373
2016-12-14	$51.92	$52.49	$51.36	$51.38	$49.69	839,936
2016-12-13	$51.22	$52.51	$51.21	$52.14	$50.43	795,926
2016-12-12	$52.74	$52.82	$52.07	$52.20	$50.49	716,085
2016-12-09	$53.60	$53.72	$53.29	$53.45	$51.70	669,973
2016-12-08	$55.11	$55.11	$53.59	$53.60	$51.84	872,104
2016-12-07	$53.71	$55.04	$53.53	$54.97	$53.17	1,036,020
2016-12-06	$53.28	$53.78	$52.69	$53.71	$51.95	1,329,571
2016-12-05	$52.00	$53.53	$51.99	$53.44	$51.69	1,543,281
2016-12-02	$51.68	$51.88	$51.25	$51.76	$50.06	492,337
2016-12-01	$51.75	$51.89	$51.08	$51.68	$49.98	419,650
2016-11-30	$51.36	$51.99	$51.36	$51.72	$50.02	567,891
2016-11-29	$51.31	$51.82	$51.15	$51.56	$49.87	525,107
2016-11-28	$51.19	$51.57	$51.14	$51.43	$49.74	108,123
2016-11-25	$51.27	$51.49	$51.08	$51.47	$49.78	97,833
2016-11-23	$49.88	$51.37	$49.75	$51.29	$49.61	1,081,337
2016-11-22	$49.40	$50.12	$49.35	$50.04	$48.40	576,505
2016-11-21	$48.72	$49.31	$48.56	$49.24	$47.62	477,507
2016-11-18	$48.31	$48.72	$48.10	$48.51	$46.92	462,832
2016-11-17	$48.38	$48.39	$47.98	$48.16	$46.58	405,468
2016-11-16	$48.75	$48.78	$48.14	$48.31	$46.72	380,254
2016-11-15	$48.00	$48.98	$47.73	$48.98	$47.37	815,071
2016-11-14	$47.76	$48.39	$47.76	$48.02	$46.44	670,745
2016-11-11	$46.95	$47.62	$46.95	$47.54	$45.98	663,796
2016-11-10	$48.12	$48.23	$46.92	$47.17	$45.62	1,532,837
2016-11-09	$45.92	$48.05	$45.44	$47.73	$46.16	977,412
2016-11-08	$46.00	$46.41	$45.57	$46.27	$44.75	620,995
2016-11-07	$46.25	$46.44	$45.81	$46.13	$44.62	606,994
2016-11-04	$45.39	$45.90	$44.72	$45.62	$44.12	1,052,682
2016-11-03	$44.91	$45.57	$44.64	$45.41	$43.92	1,330,391
2016-11-02	$44.90	$45.29	$44.61	$44.77	$43.30	1,010,420
2016-11-01	$45.75	$45.81	$44.78	$44.91	$43.44	662,718
2016-10-31	$45.13	$45.58	$45.01	$45.49	$44.00	824,323
2016-10-28	$45.02	$45.76	$44.96	$45.05	$43.47	645,932
2016-10-27	$45.45	$45.54	$44.89	$45.00	$43.42	524,295
2016-10-26	$44.75	$45.47	$44.75	$45.33	$43.74	790,813
2016-10-25	$44.46	$45.06	$44.38	$44.94	$43.36	821,687
2016-10-24	$44.24	$44.85	$44.04	$44.53	$42.97	953,971
2016-10-21	$43.55	$44.20	$43.21	$43.66	$42.13	1,341,039
2016-10-20	$46.09	$46.10	$44.00	$44.06	$42.51	1,596,724
2016-10-19	$42.65	$42.95	$42.50	$42.52	$41.03	581,945
2016-10-18	$42.46	$42.69	$41.91	$42.52	$41.03	1,017,445
2016-10-17	$42.24	$42.47	$41.99	$42.04	$40.56	689,331
2016-10-14	$42.43	$42.73	$42.08	$42.20	$40.72	438,248
2016-10-13	$41.76	$42.29	$41.03	$42.14	$40.66	642,731
2016-10-12	$42.43	$42.64	$42.11	$42.28	$40.79	527,627
2016-10-11	$43.28	$43.30	$42.10	$42.46	$40.97	664,294
2016-10-10	$43.62	$44.09	$43.46	$43.50	$41.97	549,498
2016-10-07	$44.31	$44.65	$43.36	$43.42	$41.89	843,409
2016-10-06	$44.74	$44.89	$44.47	$44.81	$43.24	360,658
2016-10-05	$44.34	$44.92	$44.23	$44.79	$43.22	428,883
2016-10-04	$44.12	$44.49	$43.98	$44.09	$42.54	396,588
2016-10-03	$44.21	$44.43	$43.87	$43.97	$42.42	381,947
2016-09-30	$43.60	$44.54	$43.31	$44.30	$42.74	602,768
2016-09-29	$43.78	$44.02	$43.20	$43.35	$41.83	203,378
2016-09-28	$43.70	$44.09	$43.39	$43.93	$42.39	214,863
2016-09-27	$43.26	$43.85	$43.11	$43.67	$42.14	157,313
2016-09-26	$43.36	$43.70	$43.08	$43.32	$41.80	188,774
2016-09-23	$43.36	$43.66	$43.17	$43.51	$41.98	267,925
2016-09-22	$43.28	$44.01	$43.28	$43.68	$42.14	399,973
2016-09-21	$42.84	$43.17	$42.62	$43.08	$41.57	153,144
2016-09-20	$43.25	$43.25	$42.68	$42.74	$41.24	430,120
2016-09-19	$42.97	$43.40	$42.80	$42.96	$41.45	254,168
2016-09-16	$43.58	$43.71	$42.84	$42.89	$41.38	531,160
2016-09-15	$43.18	$43.89	$43.03	$43.84	$42.30	278,613
2016-09-14	$43.91	$44.25	$43.09	$43.19	$41.67	439,846
2016-09-13	$44.73	$44.86	$43.98	$44.17	$42.62	389,187
2016-09-12	$43.88	$45.24	$43.62	$45.04	$43.46	433,490
2016-09-09	$45.00	$45.13	$44.04	$44.06	$42.51	442,185
2016-09-08	$45.50	$45.72	$45.35	$45.47	$43.87	385,370
2016-09-07	$45.04	$45.76	$45.01	$45.68	$44.07	515,958
2016-09-06	$45.42	$45.50	$45.00	$45.12	$43.53	269,014
2016-09-02	$45.12	$45.51	$45.01	$45.47	$43.87	208,836
2016-09-01	$44.76	$44.92	$44.19	$44.84	$43.26	420,046
2016-08-31	$45.37	$45.51	$44.77	$44.85	$43.27	449,211
2016-08-30	$45.57	$45.66	$45.40	$45.54	$43.94	214,259
2016-08-29	$45.23	$45.90	$45.23	$45.60	$44.00	301,155
2016-08-26	$45.23	$45.66	$44.94	$45.25	$43.66	376,789
2016-08-25	$44.92	$45.23	$44.80	$45.19	$43.60	379,876
2016-08-24	$45.06	$45.26	$44.88	$44.95	$43.37	246,668
2016-08-23	$44.90	$45.29	$44.87	$45.22	$43.63	469,715
2016-08-22	$44.98	$45.13	$44.67	$44.89	$43.31	302,171
2016-08-19	$44.91	$45.32	$44.88	$45.16	$43.57	323,946
2016-08-18	$44.93	$45.18	$44.82	$45.12	$43.53	236,482
2016-08-17	$44.67	$44.83	$44.45	$44.82	$43.24	287,671
2016-08-16	$44.90	$45.01	$44.53	$44.57	$43.00	349,411
2016-08-15	$44.41	$45.28	$44.41	$45.05	$43.47	266,710
2016-08-12	$44.24	$44.66	$44.03	$44.52	$42.96	332,299
2016-08-11	$44.11	$44.56	$43.93	$44.22	$42.67	571,599
2016-08-10	$44.09	$44.11	$43.67	$43.99	$42.44	469,534
2016-08-09	$44.40	$44.67	$43.82	$44.22	$42.67	562,499
2016-08-08	$44.40	$44.55	$44.20	$44.32	$42.76	517,893
2016-08-05	$44.07	$44.55	$43.94	$44.38	$42.82	439,213
2016-08-04	$43.99	$44.37	$43.41	$43.90	$42.36	966,274
2016-08-03	$43.07	$44.12	$43.01	$43.99	$42.44	759,291
2016-08-02	$43.67	$43.89	$43.07	$43.11	$41.59	581,756
2016-08-01	$42.96	$43.97	$42.91	$43.72	$42.18	1,027,803
2016-07-29	$42.48	$43.21	$42.01	$43.17	$41.55	829,413
2016-07-28	$43.62	$43.62	$42.86	$43.28	$41.65	500,528
2016-07-27	$44.18	$44.50	$43.42	$43.63	$41.99	706,158
2016-07-26	$43.96	$44.39	$43.86	$44.05	$42.40	850,857
2016-07-25	$44.20	$44.54	$43.85	$43.94	$42.29	791,485
2016-07-22	$44.60	$44.77	$43.88	$44.25	$42.59	900,813
2016-07-21	$44.72	$46.45	$44.26	$44.84	$43.16	1,971,256
2016-07-20	$42.16	$42.86	$41.92	$42.75	$41.14	676,972
2016-07-19	$41.35	$42.45	$41.35	$42.10	$40.52	1,195,977
2016-07-18	$42.27	$42.43	$41.48	$41.51	$39.95	1,654,227
2016-07-15	$42.59	$42.74	$42.20	$42.26	$40.67	308,115
2016-07-14	$42.11	$42.63	$41.99	$42.41	$40.82	463,658
2016-07-13	$42.17	$42.35	$41.49	$41.92	$40.35	727,063
2016-07-12	$42.40	$42.79	$42.03	$42.21	$40.62	782,733
2016-07-11	$41.92	$42.37	$41.79	$42.04	$40.46	584,406
2016-07-08	$41.20	$41.99	$41.20	$41.88	$40.31	470,467
2016-07-07	$40.60	$41.18	$40.59	$40.82	$39.29	570,205
2016-07-06	$41.09	$41.24	$40.41	$40.94	$39.40	504,654
2016-07-05	$41.27	$41.52	$40.87	$41.16	$39.61	448,457
2016-07-01	$41.65	$42.06	$41.48	$41.67	$40.10	491,119
2016-06-30	$40.16	$41.72	$40.16	$41.64	$40.08	557,409
2016-06-29	$39.92	$40.42	$39.68	$40.16	$38.65	505,233
2016-06-28	$39.65	$39.65	$38.98	$39.55	$38.06	524,378
2016-06-27	$41.17	$41.17	$38.87	$39.15	$37.68	940,162
2016-06-24	$41.41	$41.81	$41.10	$41.33	$39.78	722,763
2016-06-23	$42.83	$43.71	$42.57	$42.97	$41.36	557,268
2016-06-22	$42.21	$42.65	$42.17	$42.45	$40.86	314,238
2016-06-21	$42.44	$42.59	$42.17	$42.17	$40.59	356,652
2016-06-20	$42.31	$42.76	$42.21	$42.26	$40.67	413,156
2016-06-17	$41.67	$41.79	$41.41	$41.77	$40.20	494,225
2016-06-16	$41.87	$41.90	$41.29	$41.72	$40.15	280,574
2016-06-15	$42.30	$42.77	$42.02	$42.05	$40.47	370,468
2016-06-14	$42.06	$42.51	$41.82	$42.17	$40.59	476,346
2016-06-13	$42.62	$42.90	$42.07	$42.09	$40.51	496,303
2016-06-10	$43.64	$44.02	$42.99	$43.05	$41.43	554,649
2016-06-09	$43.93	$44.34	$43.87	$43.96	$42.31	444,871
2016-06-08	$44.63	$44.69	$44.21	$44.26	$42.60	643,719
2016-06-07	$44.12	$44.80	$44.12	$44.55	$42.88	665,342
2016-06-06	$43.75	$44.12	$43.41	$43.98	$42.33	1,158,795
2016-06-03	$43.98	$44.34	$43.16	$43.67	$42.03	464,102
2016-06-02	$43.71	$44.06	$43.41	$44.06	$42.40	461,118
2016-06-01	$43.42	$43.84	$43.08	$43.79	$42.15	232,439
2016-05-31	$44.22	$44.34	$43.48	$43.67	$42.03	363,466
2016-05-27	$43.70	$44.06	$43.64	$44.06	$42.40	263,897
2016-05-26	$43.88	$44.03	$43.60	$43.69	$42.05	275,438
2016-05-25	$43.67	$43.87	$43.39	$43.79	$42.15	337,802
2016-05-24	$43.48	$43.93	$40.46	$43.51	$41.88	688,919
2016-05-23	$43.85	$43.85	$43.34	$43.35	$41.72	282,614
2016-05-20	$43.57	$43.93	$43.57	$43.88	$42.23	364,328
2016-05-19	$44.07	$44.21	$42.84	$43.46	$41.83	670,962
2016-05-18	$44.71	$44.89	$43.98	$44.21	$42.55	539,731
2016-05-17	$44.61	$45.04	$44.36	$44.87	$43.18	610,386
2016-05-16	$44.34	$44.91	$44.06	$44.74	$43.06	299,665
2016-05-13	$44.63	$44.98	$44.10	$44.28	$42.62	331,616
2016-05-12	$44.70	$45.08	$44.54	$44.81	$43.13	791,718
2016-05-11	$44.94	$45.00	$44.40	$44.50	$42.83	410,297
2016-05-10	$44.20	$45.00	$44.03	$44.89	$43.20	318,328
2016-05-09	$44.16	$44.39	$43.99	$44.04	$42.39	262,097
2016-05-06	$44.00	$44.43	$43.92	$44.24	$42.58	293,586
2016-05-05	$44.56	$44.60	$44.03	$44.08	$42.42	296,170
2016-05-04	$44.66	$45.24	$44.18	$44.38	$42.71	800,934
2016-05-03	$44.65	$44.98	$44.05	$44.94	$43.25	608,130
2016-05-02	$45.23	$45.65	$44.76	$44.94	$43.25	661,021
2016-04-29	$46.02	$46.38	$44.93	$45.27	$43.46	749,993
2016-04-28	$46.07	$46.44	$45.78	$46.14	$44.30	826,804
2016-04-27	$45.90	$46.37	$45.57	$46.26	$44.41	631,456
2016-04-26	$44.88	$45.83	$44.66	$45.77	$43.94	611,697
2016-04-25	$45.04	$45.48	$44.46	$44.77	$42.98	593,382
2016-04-22	$45.33	$45.66	$44.69	$45.15	$43.35	1,025,028
2016-04-21	$47.22	$47.22	$45.09	$45.40	$43.59	984,121
2016-04-20	$44.94	$45.76	$44.78	$45.38	$43.57	939,585
2016-04-19	$45.99	$45.99	$44.83	$45.08	$43.28	927,589
2016-04-18	$45.54	$45.83	$45.21	$45.79	$43.96	406,512
2016-04-15	$44.93	$45.70	$44.85	$45.65	$43.83	472,084
2016-04-14	$45.23	$45.49	$44.65	$45.15	$43.35	1,228,225
2016-04-13	$44.08	$45.27	$44.01	$45.15	$43.35	844,513
2016-04-12	$43.61	$44.06	$43.43	$43.69	$41.95	368,504
2016-04-11	$43.91	$44.25	$43.53	$43.64	$41.90	390,483
2016-04-08	$43.97	$44.31	$43.63	$43.90	$42.15	305,660
2016-04-07	$43.45	$43.94	$43.31	$43.44	$41.71	463,206
2016-04-06	$42.39	$43.34	$42.12	$43.31	$41.58	340,690
2016-04-05	$42.27	$42.70	$42.15	$42.29	$40.60	663,901
2016-04-04	$43.36	$43.45	$42.62	$42.77	$41.06	534,208
2016-04-01	$43.25	$43.66	$42.55	$43.30	$41.57	971,345
2016-03-31	$43.85	$44.33	$43.38	$43.71	$41.97	582,940
2016-03-30	$44.44	$44.62	$43.91	$44.04	$42.28	207,552
2016-03-29	$43.38	$44.15	$42.72	$44.09	$42.33	302,892
2016-03-28	$44.08	$44.08	$43.48	$43.67	$41.93	225,903
2016-03-24	$43.80	$44.16	$43.45	$44.06	$42.30	259,647
2016-03-23	$44.70	$44.83	$44.18	$44.20	$42.44	289,818
2016-03-22	$44.33	$45.17	$44.11	$44.74	$42.95	382,893
2016-03-21	$44.25	$44.57	$44.00	$44.50	$42.72	393,388
2016-03-18	$44.35	$44.90	$44.35	$44.53	$42.75	579,584
2016-03-17	$43.76	$44.41	$43.46	$44.17	$42.41	627,387
2016-03-16	$43.50	$44.21	$43.24	$43.89	$42.14	463,269
2016-03-15	$43.68	$43.77	$43.26	$43.57	$41.83	285,054
2016-03-14	$44.10	$44.24	$43.50	$44.04	$42.28	283,102
2016-03-11	$44.45	$44.90	$44.24	$44.35	$42.58	550,597
2016-03-10	$43.85	$44.31	$43.31	$44.02	$42.26	953,580
2016-03-09	$42.83	$43.81	$42.67	$43.56	$41.82	548,297
2016-03-08	$42.79	$42.96	$42.41	$42.46	$40.77	721,464
2016-03-07	$42.67	$43.05	$42.48	$43.00	$41.28	533,149
2016-03-04	$42.41	$43.32	$42.36	$42.98	$41.26	386,485
2016-03-03	$42.26	$42.47	$42.01	$42.43	$40.74	265,022
2016-03-02	$41.98	$42.43	$41.88	$42.40	$40.71	229,405
2016-03-01	$41.76	$42.24	$41.20	$42.06	$40.38	287,969
2016-02-29	$41.83	$41.91	$41.10	$41.33	$39.68	366,975
2016-02-26	$41.71	$41.99	$41.41	$41.80	$40.13	296,309
2016-02-25	$41.15	$41.71	$40.79	$41.36	$39.71	238,037
2016-02-24	$40.65	$41.13	$39.96	$40.95	$39.32	585,262
2016-02-23	$41.77	$42.12	$41.32	$41.40	$39.75	526,162
2016-02-22	$41.93	$42.30	$41.58	$42.06	$40.38	458,535
2016-02-19	$41.71	$41.77	$41.07	$41.54	$39.88	389,430
2016-02-18	$42.00	$42.33	$41.66	$41.90	$40.23	417,530
2016-02-17	$40.88	$42.21	$40.62	$41.87	$40.20	743,354
2016-02-16	$40.20	$41.08	$40.01	$40.47	$38.85	550,608
2016-02-12	$38.75	$40.00	$38.36	$39.61	$38.03	698,264
2016-02-11	$39.00	$39.34	$37.54	$38.38	$36.85	752,731
2016-02-10	$39.71	$41.38	$39.71	$39.91	$38.32	656,221
2016-02-09	$38.64	$39.92	$38.64	$39.58	$38.00	813,223
2016-02-08	$39.48	$39.52	$38.62	$39.21	$37.64	600,644
2016-02-05	$40.40	$40.75	$39.52	$39.90	$38.31	486,858
2016-02-04	$40.19	$41.13	$40.19	$40.60	$38.98	381,200
2016-02-03	$39.86	$40.37	$39.11	$40.20	$38.60	587,377
2016-02-02	$40.74	$40.74	$39.54	$39.57	$37.90	711,846
2016-02-01	$41.06	$41.38	$40.77	$41.09	$39.35	1,106,246
2016-01-29	$40.74	$41.40	$40.36	$41.38	$39.63	1,277,196
2016-01-28	$40.64	$40.95	$40.26	$40.52	$38.81	978,979
2016-01-27	$41.16	$41.16	$39.32	$40.24	$38.54	1,845,508
2016-01-26	$41.24	$41.88	$41.07	$41.71	$39.95	1,071,000
2016-01-25	$42.36	$42.50	$41.01	$41.05	$39.31	1,483,974
2016-01-22	$39.32	$43.53	$39.32	$42.68	$40.87	3,528,341
2016-01-21	$39.45	$39.95	$38.48	$38.55	$36.92	1,167,062
2016-01-20	$38.41	$39.77	$37.78	$39.44	$37.77	977,019
2016-01-19	$39.70	$39.70	$38.47	$38.93	$37.28	615,782
2016-01-15	$39.90	$40.47	$38.46	$39.30	$37.64	941,525
2016-01-14	$40.14	$40.44	$39.15	$40.29	$38.59	1,526,568
2016-01-13	$42.64	$42.64	$40.14	$40.23	$38.53	687,863
2016-01-12	$42.85	$43.03	$41.64	$42.24	$40.45	802,315
2016-01-11	$42.48	$42.62	$41.88	$42.42	$40.63	599,931
2016-01-08	$43.47	$43.62	$42.21	$42.24	$40.45	876,789
2016-01-07	$43.82	$44.00	$43.08	$43.15	$41.32	680,776
2016-01-06	$45.16	$45.51	$44.40	$44.67	$42.78	667,508
2016-01-05	$45.42	$45.99	$45.06	$45.40	$43.48	482,706
2016-01-04	$45.59	$45.59	$44.65	$45.28	$43.36	655,338
2015-12-31	$46.30	$46.69	$45.99	$46.45	$44.49	368,959
2015-12-30	$47.18	$47.34	$46.25	$46.43	$44.47	529,120
2015-12-29	$47.25	$47.84	$46.74	$47.32	$45.32	359,473
2015-12-28	$46.87	$47.09	$46.37	$46.81	$44.83	250,869
2015-12-24	$47.02	$47.23	$46.83	$47.04	$45.05	120,178
2015-12-23	$47.05	$47.21	$46.59	$46.95	$44.96	276,627
2015-12-22	$46.46	$46.97	$45.84	$46.68	$44.71	481,058
2015-12-21	$45.76	$46.47	$45.76	$46.18	$44.23	431,238
2015-12-18	$45.68	$45.79	$44.63	$45.31	$43.39	963,725
2015-12-17	$46.32	$46.74	$45.81	$45.99	$44.04	550,264
2015-12-16	$45.96	$46.40	$45.48	$46.25	$44.29	511,139
2015-12-15	$45.59	$45.86	$44.88	$45.48	$43.56	439,762
2015-12-14	$45.03	$45.49	$44.49	$44.99	$43.09	434,137
2015-12-11	$45.13	$45.46	$44.99	$45.09	$43.18	259,207
2015-12-10	$45.82	$46.33	$45.21	$45.74	$43.81	456,443
2015-12-09	$45.41	$45.74	$44.60	$45.02	$43.12	386,263
2015-12-08	$46.07	$46.16	$45.19	$45.54	$43.61	502,354
2015-12-07	$46.99	$47.24	$46.14	$46.49	$44.52	316,341
2015-12-04	$46.49	$47.26	$46.38	$47.24	$45.24	634,541
2015-12-03	$46.88	$47.03	$45.93	$46.49	$44.52	470,138
2015-12-02	$46.79	$47.10	$46.64	$46.76	$44.78	513,257
2015-12-01	$47.19	$47.50	$46.68	$46.80	$44.82	426,003
2015-11-30	$47.20	$47.51	$46.96	$47.09	$45.10	528,883
2015-11-27	$46.98	$47.25	$46.59	$47.15	$45.16	206,791
2015-11-25	$46.95	$47.13	$46.64	$46.85	$44.87	248,474
2015-11-24	$47.07	$47.32	$46.77	$46.91	$44.93	510,283
2015-11-23	$47.18	$47.42	$46.90	$47.10	$45.11	345,583
2015-11-20	$46.83	$47.50	$46.83	$47.30	$45.30	526,253
2015-11-19	$46.40	$46.76	$46.16	$46.61	$44.64	654,820
2015-11-18	$45.76	$46.44	$45.48	$46.40	$44.44	541,506
2015-11-17	$45.17	$45.69	$44.95	$45.64	$43.71	808,497
2015-11-16	$43.96	$45.06	$43.67	$45.05	$43.14	919,780
2015-11-13	$43.29	$44.03	$43.19	$43.94	$42.08	1,452,206
2015-11-12	$45.37	$45.45	$43.28	$43.36	$41.53	1,395,940
2015-11-11	$46.01	$46.46	$45.84	$45.90	$43.96	348,758
2015-11-10	$45.80	$46.06	$45.43	$46.04	$44.09	493,656
2015-11-09	$47.00	$47.10	$45.61	$46.04	$44.09	654,862
2015-11-06	$47.31	$48.00	$46.99	$47.16	$45.17	506,698
2015-11-05	$47.39	$47.57	$47.02	$47.37	$45.37	423,870
2015-11-04	$48.18	$48.33	$47.15	$47.37	$45.37	584,302
2015-11-03	$47.39	$48.32	$47.27	$48.20	$46.16	772,810
2015-11-02	$46.38	$47.59	$46.33	$47.51	$45.50	473,200
2015-10-30	$46.91	$47.05	$46.32	$46.32	$44.36	585,744
2015-10-29	$47.14	$47.38	$46.40	$46.87	$44.89	490,040
2015-10-28	$45.80	$47.30	$45.80	$47.23	$45.14	696,042
2015-10-27	$45.52	$46.48	$45.40	$45.79	$43.76	626,458
2015-10-26	$45.74	$46.21	$45.61	$45.92	$43.88	884,460
2015-10-23	$46.00	$46.25	$45.42	$45.98	$43.94	612,434
2015-10-22	$43.43	$46.16	$43.39	$45.73	$43.70	1,700,078
2015-10-21	$42.57	$43.88	$42.49	$43.43	$41.50	1,841,378
2015-10-20	$42.54	$43.60	$41.50	$42.47	$40.59	4,512,506
2015-10-19	$45.98	$46.29	$45.30	$46.00	$43.96	613,578
2015-10-16	$45.51	$46.03	$44.76	$45.97	$43.93	840,173
2015-10-15	$45.38	$45.76	$45.13	$45.72	$43.69	554,994
2015-10-14	$47.03	$47.35	$44.98	$45.09	$43.09	985,619
2015-10-13	$47.01	$47.51	$46.88	$47.00	$44.92	393,283
2015-10-12	$47.82	$48.03	$47.36	$47.57	$45.46	623,918
2015-10-09	$47.32	$48.33	$47.12	$47.89	$45.77	670,371
2015-10-08	$47.44	$47.65	$47.08	$47.36	$45.26	378,187
2015-10-07	$46.50	$47.95	$46.39	$47.67	$45.56	753,857
2015-10-06	$45.91	$46.47	$45.86	$46.24	$44.19	741,547
2015-10-05	$45.51	$46.16	$45.51	$45.86	$43.83	647,600
2015-10-02	$44.09	$45.23	$43.70	$45.17	$43.17	356,581
2015-10-01	$44.86	$45.13	$43.95	$44.73	$42.75	593,223
2015-09-30	$44.72	$45.43	$44.57	$44.86	$42.87	584,316
2015-09-29	$43.87	$44.36	$43.67	$44.07	$42.12	745,726
2015-09-28	$44.77	$45.27	$43.88	$43.98	$42.03	692,610
2015-09-25	$44.78	$45.22	$44.56	$45.05	$43.05	1,029,162
2015-09-24	$44.77	$45.07	$44.12	$44.77	$42.79	878,459
2015-09-23	$45.58	$45.65	$45.17	$45.20	$43.20	649,598
2015-09-22	$46.35	$46.42	$45.31	$45.66	$43.64	390,739
2015-09-21	$47.04	$47.46	$46.64	$46.76	$44.69	488,462
2015-09-18	$46.82	$47.34	$46.66	$46.79	$44.72	892,973
2015-09-17	$46.93	$48.21	$46.78	$47.53	$45.42	807,590
2015-09-16	$47.18	$47.47	$46.62	$47.00	$44.92	697,230
2015-09-15	$46.71	$47.25	$46.41	$47.09	$45.00	681,652
2015-09-14	$47.25	$47.32	$46.39	$46.63	$44.56	443,462
2015-09-11	$46.79	$47.14	$46.19	$47.04	$44.95	664,795
2015-09-10	$47.64	$48.01	$46.72	$46.92	$44.84	982,474
2015-09-09	$49.14	$49.22	$47.85	$47.96	$45.83	639,867
2015-09-08	$47.82	$48.86	$47.37	$48.70	$46.54	757,664
2015-09-04	$47.21	$47.66	$46.86	$47.10	$45.01	764,687
2015-09-03	$48.00	$48.58	$47.70	$47.96	$45.83	740,829
2015-09-02	$47.37	$47.96	$46.67	$47.96	$45.83	713,074
2015-09-01	$47.81	$48.00	$46.55	$46.77	$44.70	730,502
2015-08-31	$49.09	$49.44	$48.09	$48.26	$46.12	712,109
2015-08-28	$49.26	$49.75	$48.83	$49.30	$47.11	834,702
2015-08-27	$49.79	$50.35	$48.34	$49.37	$47.18	1,455,410
2015-08-26	$48.99	$49.71	$48.06	$49.55	$47.35	962,759
2015-08-25	$49.99	$49.99	$47.87	$47.88	$45.76	569,526
2015-08-24	$44.99	$49.52	$40.49	$48.46	$46.31	850,623
2015-08-21	$51.10	$51.33	$49.94	$50.01	$47.79	904,428
2015-08-20	$53.00	$53.15	$51.83	$51.84	$49.54	513,632
2015-08-19	$54.00	$54.00	$53.31	$53.46	$51.09	699,264
2015-08-18	$54.37	$54.72	$53.85	$54.11	$51.71	486,928
2015-08-17	$53.83	$54.47	$53.63	$54.47	$52.06	408,472
2015-08-14	$53.58	$54.17	$53.58	$54.15	$51.75	407,355
2015-08-13	$53.11	$54.34	$53.11	$53.78	$51.40	675,673
2015-08-12	$53.30	$53.45	$52.34	$53.14	$50.78	709,841
2015-08-11	$53.66	$54.23	$53.48	$53.70	$51.32	622,327
2015-08-10	$52.98	$54.50	$52.92	$54.48	$52.06	817,447
2015-08-07	$51.75	$52.45	$51.67	$52.40	$50.08	653,992
2015-08-06	$51.77	$52.12	$51.28	$51.91	$49.61	810,468

Hexcel Corp (HXL) News Headlines

Stocks making the biggest moves after hours: Tesla, IBM, Las Vegas Sands and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Jan. 24, 2024

Boeing Supplier Plunges as Wall Street Pans ‘Unnerving’ CEO Pick

None

bloomberg.com April 10, 2024

Hexcel drops after surprise appointment of former Spirit Aero chief as CEO