Hyster-Yale Materials Handling Inc - Class A (HY) Stock Profile

Data as of Aug. 22, 2025

$39.04 ($2.11) 5.71%

Hyster-Yale Materials Handling Inc - Class A - Daily Information

Click for more stock information on Hyster-Yale Materials Handling Inc - Class A.

Daily Information	Data
Date	Aug. 22, 2025
Open	$37.25
Previous Close	$39.04
High	$39.38
Low	$36.86
Adjusted Open	$37.25
Previous Adjusted Close	$39.04
Adjusted High	$39.38
Adjusted Low	$36.86

Invest in Hyster-Yale Materials Handling Inc - Class A (HY)

$417 million in distributions.

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

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

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

Key People Hyster-Yale Materials Handling Inc - Class A

Employee	Position
Alfred M. Rankin	Chairman & Chief Executive Officer
Rajiv K. Prasad	President
Anthony J. Salgado	Group Chief Operating Officer
Kenneth C. Schilling	Chief Financial Officer & Senior Vice President
David M. LeBlanc	VP-Strategy, Planning & Business Development
David B. H. Williams	Director
John C. Butler	Director
Claiborne R. Rankin	Director
Brian K. Frentzko	Treasurer & Vice President
Lauren E. Miller	Chief Marketing Officer & Senior Vice President
Jennifer M. Langer	Vice President & Controller
Gregory J. Breier	Vice President-Tax
Christina Kmetko	Investor Relations & Media Contact
Suzan Schulze Taylor	Secretary, Chief Legal Officer & General Counsel
Edward T. Eliopoulos	Independent Director
Carolyn Corvi	Independent Director
John P. Jumper	Independent Director
Dennis W. LaBarre	Independent Director
Britton T. Taplin	Independent Director
Eugene Wong	Independent Director
Harold Vincent Poor	Independent Director
James B. Bemowski	Independent Director
Alfred M. Rankin	Chairman, President & Chief Executive Officer
Kenneth C. Schilling	CFO, Principal Accounting Officer & Senior VP
Edward T. Eliopoulos	Director

Company Profile Hyster-Yale Materials Handling Inc - Class A

Exchange: NYSE

IPO Date: Oct. 1, 2012

Employees: 4,455

Sector: Industrials

Industry: Farm & Heavy Construction Machinery

Website: Hyster-Yale Materials Handling Inc - Class A Website

Address: 20 Titus Rd, Greenville, NC 27834, USA

Historical Stock Data for Hyster-Yale Materials Handling Inc - Class A (HY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$37.25	$39.38	$36.86	$39.04	$39.04	106,675
2025-08-21	$36.51	$36.97	$36.11	$36.93	$36.93	45,662
2025-08-20	$37.12	$37.35	$36.44	$36.63	$36.63	53,820
2025-08-19	$37.32	$37.52	$36.92	$37.17	$37.17	51,673
2025-08-18	$36.52	$37.26	$36.34	$37.00	$37.00	50,464
2025-08-15	$37.51	$37.51	$36.28	$36.30	$36.30	64,343
2025-08-14	$37.59	$38.16	$36.69	$37.35	$37.35	55,236
2025-08-13	$37.33	$38.15	$37.33	$38.00	$38.00	59,347
2025-08-12	$36.66	$37.78	$36.54	$37.08	$37.08	74,752
2025-08-11	$35.89	$36.72	$35.33	$36.46	$36.46	100,926
2025-08-08	$37.80	$37.85	$35.82	$35.99	$35.99	77,079
2025-08-07	$37.07	$38.09	$36.18	$37.38	$37.38	116,506
2025-08-06	$38.32	$40.32	$35.50	$36.98	$36.98	302,558
2025-08-05	$41.80	$42.33	$40.99	$42.20	$42.20	62,102
2025-08-04	$40.75	$41.38	$40.48	$41.35	$41.35	54,027
2025-08-01	$41.33	$41.33	$40.05	$40.23	$40.23	65,713
2025-07-31	$41.68	$42.30	$41.30	$42.01	$42.01	91,825
2025-07-30	$42.67	$42.68	$41.41	$42.03	$42.03	44,461
2025-07-29	$43.90	$43.90	$42.33	$42.34	$42.34	52,140
2025-07-28	$43.89	$44.55	$43.24	$43.47	$43.47	43,555
2025-07-25	$43.22	$43.98	$42.57	$43.80	$43.80	52,100
2025-07-24	$43.49	$43.60	$42.33	$42.86	$42.86	61,446
2025-07-23	$43.04	$43.79	$42.82	$43.77	$43.77	48,791
2025-07-22	$41.22	$42.67	$41.22	$42.56	$42.56	44,839
2025-07-21	$41.02	$41.43	$40.06	$40.99	$40.99	39,776
2025-07-18	$41.37	$41.37	$40.48	$40.86	$40.86	65,813
2025-07-17	$40.63	$41.45	$40.17	$41.03	$41.03	51,854
2025-07-16	$40.72	$41.04	$39.86	$40.48	$40.48	45,145
2025-07-15	$42.21	$42.25	$40.54	$40.54	$40.54	57,051
2025-07-14	$42.26	$42.26	$41.02	$41.95	$41.95	43,525
2025-07-11	$42.16	$42.87	$41.82	$42.40	$42.40	48,279
2025-07-10	$42.12	$43.48	$42.12	$42.62	$42.62	49,640
2025-07-09	$42.52	$42.56	$41.44	$42.46	$42.46	40,107
2025-07-08	$41.72	$42.74	$41.43	$42.08	$42.08	44,746
2025-07-07	$42.08	$42.75	$41.02	$41.68	$41.68	66,586
2025-07-03	$42.27	$42.97	$42.27	$42.54	$42.54	20,815
2025-07-02	$41.64	$42.49	$41.46	$42.27	$42.27	53,877
2025-07-01	$39.42	$42.70	$39.42	$41.36	$41.36	67,241
2025-06-30	$40.34	$40.46	$38.82	$39.78	$39.78	41,998
2025-06-27	$40.40	$40.93	$39.93	$40.14	$40.14	262,582
2025-06-26	$39.33	$40.15	$39.21	$40.12	$40.12	38,814
2025-06-25	$39.69	$39.69	$39.09	$39.15	$39.15	31,002
2025-06-24	$39.00	$39.68	$38.73	$39.52	$39.52	50,973
2025-06-23	$38.31	$38.85	$37.60	$38.62	$38.62	58,151
2025-06-20	$38.78	$39.12	$38.42	$38.48	$38.48	112,663
2025-06-18	$39.34	$39.66	$38.46	$38.52	$38.52	51,374
2025-06-17	$39.61	$39.86	$39.21	$39.30	$39.30	51,980
2025-06-16	$39.65	$40.07	$39.57	$39.79	$39.79	55,306
2025-06-13	$40.46	$40.88	$39.33	$39.39	$39.39	42,010
2025-06-12	$41.67	$41.69	$41.03	$41.14	$41.14	38,485
2025-06-11	$42.37	$42.89	$41.50	$42.14	$42.14	51,272
2025-06-10	$42.27	$42.49	$41.50	$41.95	$41.95	48,408
2025-06-09	$41.45	$42.78	$41.45	$41.97	$41.97	60,230
2025-06-06	$41.35	$41.95	$40.89	$41.26	$41.26	36,961
2025-06-05	$40.85	$41.21	$40.48	$40.83	$40.83	41,098
2025-06-04	$41.50	$41.53	$40.80	$40.85	$40.85	55,920
2025-06-03	$39.93	$41.45	$38.00	$41.33	$41.33	69,798
2025-06-02	$39.91	$40.57	$39.19	$39.51	$39.51	84,918
2025-05-30	$40.50	$41.13	$40.06	$40.16	$40.16	97,088
2025-05-29	$40.95	$41.20	$40.39	$40.86	$40.50	51,258
2025-05-28	$41.32	$41.32	$40.49	$40.54	$40.18	48,524
2025-05-27	$40.42	$41.99	$40.02	$41.49	$41.12	63,317
2025-05-23	$39.68	$40.28	$39.55	$39.59	$39.24	67,284
2025-05-22	$40.41	$40.89	$40.00	$40.54	$40.18	56,081
2025-05-21	$41.54	$41.84	$40.56	$40.57	$40.21	73,002
2025-05-20	$42.58	$42.73	$41.91	$42.06	$41.69	38,604
2025-05-19	$41.75	$42.91	$41.70	$42.78	$42.40	52,137
2025-05-16	$43.15	$43.45	$42.20	$42.69	$42.31	103,063
2025-05-15	$42.44	$43.35	$42.32	$42.79	$42.41	67,445
2025-05-14	$43.67	$43.67	$42.38	$42.61	$42.23	63,109
2025-05-13	$42.72	$43.72	$42.59	$43.32	$42.94	71,210
2025-05-12	$41.81	$43.17	$41.81	$42.35	$41.97	108,998
2025-05-09	$40.80	$41.34	$39.22	$39.65	$39.30	94,922
2025-05-08	$39.15	$40.96	$38.00	$40.56	$40.20	135,240
2025-05-07	$38.62	$40.15	$37.01	$38.68	$38.34	154,122
2025-05-06	$39.90	$41.33	$39.90	$40.53	$40.17	80,697
2025-05-05	$39.90	$40.96	$39.27	$39.77	$39.42	68,158
2025-05-02	$39.79	$40.65	$39.63	$40.33	$40.33	59,354
2025-05-01	$38.66	$39.61	$38.01	$39.24	$39.24	63,310
2025-04-30	$38.72	$38.97	$37.80	$38.43	$38.43	83,501
2025-04-29	$38.44	$39.43	$38.38	$39.17	$39.17	67,480
2025-04-28	$39.41	$39.87	$38.17	$38.68	$38.68	51,664
2025-04-25	$39.00	$39.62	$38.84	$39.54	$39.54	46,185
2025-04-24	$38.17	$39.15	$37.54	$39.12	$39.12	71,329
2025-04-23	$38.86	$40.00	$38.28	$38.32	$38.32	58,778
2025-04-22	$37.84	$38.28	$36.50	$37.93	$37.93	93,453
2025-04-21	$37.86	$37.86	$37.20	$37.40	$37.40	54,680
2025-04-17	$37.99	$39.30	$37.85	$38.26	$38.26	66,524
2025-04-16	$37.89	$38.60	$37.32	$38.00	$38.00	102,021
2025-04-15	$37.50	$38.60	$37.50	$38.12	$38.12	49,023
2025-04-14	$38.35	$38.35	$37.21	$37.97	$37.97	63,382
2025-04-11	$37.18	$37.91	$36.26	$37.69	$37.69	55,401
2025-04-10	$38.30	$38.79	$36.45	$37.43	$37.43	73,581
2025-04-09	$35.90	$39.95	$35.28	$39.19	$39.19	97,903
2025-04-08	$37.20	$37.49	$35.66	$36.24	$36.24	148,658
2025-04-07	$35.43	$37.96	$34.13	$36.24	$36.24	236,684
2025-04-04	$36.00	$37.43	$34.92	$36.97	$36.97	135,887
2025-04-03	$39.99	$40.51	$36.48	$37.04	$37.04	126,908
2025-04-02	$40.79	$42.19	$40.79	$42.04	$42.04	56,337
2025-04-01	$41.00	$42.35	$40.60	$41.47	$41.47	72,002
2025-03-31	$41.18	$41.83	$40.49	$41.54	$41.54	87,995
2025-03-28	$44.30	$44.30	$41.80	$41.86	$41.86	55,758
2025-03-27	$44.75	$45.10	$43.68	$44.46	$44.46	53,109
2025-03-26	$44.41	$45.17	$44.22	$44.81	$44.81	57,817
2025-03-25	$45.08	$45.45	$44.65	$44.65	$44.65	60,307
2025-03-24	$44.93	$46.15	$44.65	$45.19	$45.19	67,676
2025-03-21	$45.54	$45.82	$44.56	$44.56	$44.56	197,952
2025-03-20	$46.05	$46.87	$45.81	$46.29	$46.29	44,957
2025-03-19	$45.07	$46.50	$44.98	$46.33	$46.33	55,208
2025-03-18	$45.06	$45.31	$44.74	$45.09	$45.09	63,451
2025-03-17	$45.04	$45.89	$44.74	$44.95	$44.95	71,105
2025-03-14	$43.93	$44.96	$43.78	$44.82	$44.82	59,553
2025-03-13	$44.82	$45.23	$43.30	$43.51	$43.51	77,021
2025-03-12	$45.63	$45.93	$44.39	$44.72	$44.72	65,841
2025-03-11	$45.32	$46.23	$44.65	$45.45	$45.45	86,646
2025-03-10	$44.00	$46.22	$43.88	$45.51	$45.51	72,540
2025-03-07	$45.14	$45.32	$44.35	$44.51	$44.51	82,623
2025-03-06	$44.60	$45.71	$43.82	$44.87	$44.87	75,199
2025-03-05	$44.22	$45.36	$43.89	$44.85	$44.85	135,097
2025-03-04	$44.30	$45.01	$42.59	$44.26	$44.26	138,609
2025-03-03	$50.75	$51.12	$43.98	$44.42	$44.42	210,525
2025-02-28	$52.92	$53.40	$50.17	$50.82	$50.82	149,242
2025-02-27	$53.23	$54.75	$53.02	$53.79	$53.42	104,035
2025-02-26	$52.29	$57.89	$52.29	$53.22	$52.86	140,734
2025-02-25	$50.83	$52.17	$50.83	$51.75	$51.40	77,336
2025-02-24	$52.48	$52.50	$50.27	$50.61	$50.26	92,863
2025-02-21	$54.18	$54.18	$51.80	$52.07	$51.71	58,220
2025-02-20	$54.57	$54.57	$52.93	$53.44	$53.07	44,438
2025-02-19	$53.58	$54.76	$53.16	$54.35	$53.98	103,625
2025-02-18	$53.00	$53.84	$52.79	$53.80	$53.43	45,325
2025-02-14	$52.88	$53.23	$52.30	$52.82	$52.46	44,817
2025-02-13	$51.29	$52.50	$51.12	$52.33	$51.97	45,707
2025-02-12	$51.95	$51.95	$51.04	$51.33	$50.98	47,089
2025-02-11	$52.24	$52.88	$52.01	$52.73	$52.37	45,983
2025-02-10	$52.00	$52.86	$51.75	$52.60	$52.24	40,550
2025-02-07	$52.60	$52.92	$51.84	$52.13	$51.77	38,107
2025-02-06	$53.18	$53.18	$52.24	$52.67	$52.31	47,650
2025-02-05	$52.93	$53.12	$52.31	$52.91	$52.55	93,264
2025-02-04	$51.75	$52.97	$51.74	$52.93	$52.57	40,990
2025-02-03	$52.29	$52.57	$50.94	$51.96	$51.60	70,098
2025-01-31	$53.84	$54.42	$53.01	$53.42	$53.42	83,846
2025-01-30	$53.32	$54.48	$53.27	$54.19	$54.19	45,646
2025-01-29	$52.83	$53.79	$52.79	$53.18	$53.18	37,226
2025-01-28	$53.84	$54.05	$53.13	$53.25	$53.25	45,358
2025-01-27	$53.51	$54.59	$53.14	$54.26	$54.26	56,944
2025-01-24	$53.59	$53.78	$53.11	$53.43	$53.43	34,873
2025-01-23	$53.05	$53.99	$53.05	$53.70	$53.70	56,939
2025-01-22	$54.87	$54.98	$53.38	$53.43	$53.43	56,111
2025-01-21	$54.09	$55.26	$52.16	$54.76	$54.76	58,845
2025-01-17	$54.41	$54.48	$53.44	$53.87	$53.87	46,281
2025-01-16	$52.78	$54.15	$52.08	$53.70	$53.70	124,559
2025-01-15	$53.36	$53.36	$51.93	$52.67	$52.67	66,312
2025-01-14	$51.50	$52.50	$50.90	$51.83	$51.83	62,097
2025-01-13	$49.16	$51.49	$49.16	$51.23	$51.23	82,408
2025-01-10	$49.75	$50.20	$49.00	$49.81	$49.81	103,052
2025-01-08	$50.04	$50.37	$48.84	$50.22	$50.22	100,280
2025-01-07	$50.47	$51.22	$49.64	$50.17	$50.17	85,694
2025-01-06	$51.41	$51.85	$50.56	$50.64	$50.64	74,887
2025-01-03	$50.46	$51.28	$49.80	$50.91	$50.91	171,205
2025-01-02	$51.25	$51.84	$50.08	$50.24	$50.24	60,330
2024-12-31	$50.78	$51.28	$50.33	$50.93	$50.93	64,836
2024-12-30	$49.75	$51.10	$49.04	$50.62	$50.62	75,936
2024-12-27	$50.60	$50.85	$49.73	$50.17	$50.17	65,877
2024-12-26	$50.26	$50.91	$49.29	$50.85	$50.85	68,903
2024-12-24	$50.34	$50.69	$49.92	$50.53	$50.53	18,118
2024-12-23	$50.09	$50.61	$49.47	$50.06	$50.06	65,829
2024-12-20	$49.03	$51.56	$49.03	$50.46	$50.46	240,826
2024-12-19	$52.21	$53.09	$49.71	$49.77	$49.77	153,016
2024-12-18	$53.01	$53.62	$50.01	$50.64	$50.64	91,036
2024-12-17	$53.25	$53.58	$52.13	$52.58	$52.58	67,500
2024-12-16	$54.99	$55.09	$53.32	$53.54	$53.54	76,954
2024-12-13	$54.02	$55.08	$53.76	$55.06	$55.06	113,425
2024-12-12	$55.20	$55.80	$53.83	$54.37	$54.37	181,143
2024-12-11	$55.26	$55.86	$54.73	$55.48	$55.48	73,242
2024-12-10	$55.37	$55.93	$54.59	$55.20	$55.20	58,831
2024-12-09	$55.60	$56.95	$55.15	$55.51	$55.51	71,801
2024-12-06	$56.01	$56.13	$54.68	$55.02	$55.02	58,537
2024-12-05	$58.06	$58.16	$55.65	$55.80	$55.80	67,971
2024-12-04	$56.21	$58.72	$56.21	$58.45	$58.45	96,300
2024-12-03	$57.10	$57.29	$55.70	$56.31	$56.31	71,266
2024-12-02	$55.06	$57.24	$54.05	$56.68	$56.68	90,709
2024-11-29	$56.47	$56.90	$55.83	$56.24	$56.24	42,614
2024-11-27	$56.99	$58.00	$56.09	$56.22	$56.22	56,318
2024-11-26	$56.75	$57.22	$55.89	$56.83	$56.83	86,218
2024-11-25	$57.02	$58.50	$57.02	$57.37	$57.37	60,503
2024-11-22	$55.61	$56.90	$55.61	$56.79	$56.79	66,176
2024-11-21	$54.62	$56.12	$54.46	$55.42	$55.42	66,001
2024-11-20	$53.63	$54.61	$53.32	$54.22	$54.22	76,196
2024-11-19	$54.13	$54.59	$53.74	$54.19	$54.19	94,086
2024-11-18	$57.92	$57.92	$55.09	$55.09	$55.09	137,359
2024-11-15	$55.04	$55.04	$52.83	$53.17	$53.17	112,545
2024-11-14	$53.28	$54.63	$52.83	$53.00	$53.00	79,184
2024-11-13	$52.77	$53.40	$52.56	$53.16	$53.16	74,607
2024-11-12	$53.15	$53.89	$52.64	$52.78	$52.78	72,836
2024-11-11	$53.76	$55.24	$53.54	$53.79	$53.79	111,063
2024-11-08	$54.76	$55.31	$52.79	$53.38	$53.38	92,366
2024-11-07	$55.62	$57.32	$55.08	$55.62	$55.62	90,506
2024-11-06	$56.79	$56.89	$52.18	$56.09	$56.09	200,449
2024-11-05	$55.49	$55.49	$48.73	$53.47	$53.47	327,474
2024-11-04	$62.02	$64.25	$62.02	$62.68	$62.68	104,375
2024-11-01	$63.88	$64.53	$61.90	$62.02	$62.02	85,580
2024-10-31	$64.38	$64.90	$63.42	$63.47	$63.47	48,328
2024-10-30	$64.00	$65.51	$63.77	$64.36	$64.36	48,639
2024-10-29	$65.61	$66.03	$64.35	$64.35	$64.35	48,154
2024-10-28	$65.15	$67.02	$64.93	$66.66	$66.66	41,779
2024-10-25	$64.67	$65.25	$64.18	$64.61	$64.61	37,015
2024-10-24	$65.13	$65.20	$63.64	$64.47	$64.47	39,191
2024-10-23	$65.84	$66.00	$64.26	$65.21	$65.21	40,807
2024-10-22	$66.76	$67.34	$65.60	$66.54	$66.54	41,371
2024-10-21	$67.71	$68.37	$66.39	$66.63	$66.63	85,448
2024-10-18	$67.77	$67.91	$66.58	$67.71	$67.71	56,874
2024-10-17	$68.41	$68.41	$66.88	$67.63	$67.63	31,420
2024-10-16	$67.37	$68.52	$66.91	$68.09	$68.09	40,891
2024-10-15	$67.02	$67.81	$66.08	$66.50	$66.50	48,931
2024-10-14	$69.28	$69.28	$67.45	$67.46	$67.46	61,533
2024-10-11	$66.09	$68.96	$66.09	$68.77	$68.77	54,136
2024-10-10	$66.41	$66.62	$65.00	$66.07	$66.07	69,047
2024-10-09	$65.46	$67.66	$65.46	$67.38	$67.38	74,673
2024-10-08	$66.20	$66.64	$64.31	$65.18	$65.18	69,204
2024-10-07	$65.49	$67.33	$64.99	$66.54	$66.54	147,312
2024-10-04	$63.62	$65.76	$63.31	$65.72	$65.72	83,022
2024-10-03	$62.13	$63.49	$61.34	$62.34	$62.34	53,813
2024-10-02	$62.67	$63.33	$61.92	$62.19	$62.19	39,348
2024-10-01	$63.60	$63.63	$61.65	$62.70	$62.70	50,676
2024-09-30	$63.61	$63.86	$62.85	$63.77	$63.77	116,602
2024-09-27	$62.65	$63.93	$61.24	$63.73	$63.73	70,316
2024-09-26	$62.12	$62.61	$61.40	$61.74	$61.74	52,937
2024-09-25	$62.45	$62.45	$60.88	$61.01	$61.01	53,347
2024-09-24	$61.07	$62.90	$60.77	$62.11	$62.11	56,030
2024-09-23	$62.30	$62.46	$60.80	$61.18	$61.18	50,951
2024-09-20	$61.81	$62.47	$60.74	$61.80	$61.80	152,802
2024-09-19	$61.80	$62.65	$61.01	$62.43	$62.43	61,542
2024-09-18	$60.57	$62.87	$59.82	$60.32	$60.32	60,370
2024-09-17	$60.71	$62.33	$60.71	$60.88	$60.88	55,678
2024-09-16	$59.78	$60.17	$59.10	$59.77	$59.77	47,607
2024-09-13	$58.78	$60.54	$58.15	$59.68	$59.68	62,412
2024-09-12	$58.58	$58.98	$57.61	$57.75	$57.75	59,544
2024-09-11	$57.59	$58.99	$55.67	$57.82	$57.82	75,080
2024-09-10	$56.32	$58.13	$55.91	$58.08	$58.08	71,873
2024-09-09	$57.85	$57.85	$56.32	$56.47	$56.47	63,161
2024-09-06	$59.21	$59.91	$57.26	$57.44	$57.44	66,529
2024-09-05	$59.47	$59.75	$58.22	$59.21	$59.21	56,340
2024-09-04	$60.09	$60.50	$59.41	$59.75	$59.75	38,895
2024-09-03	$61.84	$61.84	$60.50	$60.85	$60.85	76,310
2024-08-30	$62.17	$63.26	$61.00	$62.96	$62.96	88,295
2024-08-29	$61.27	$63.19	$60.33	$62.37	$62.03	78,453
2024-08-28	$60.25	$60.98	$59.62	$60.27	$59.94	79,374
2024-08-27	$61.62	$62.10	$60.45	$60.83	$60.83	46,034
2024-08-26	$62.35	$62.79	$61.45	$62.28	$62.28	60,429
2024-08-23	$60.02	$62.66	$58.79	$61.62	$61.62	70,526
2024-08-22	$60.87	$60.96	$59.21	$59.62	$59.62	46,056
2024-08-21	$59.47	$61.44	$58.75	$61.26	$61.26	95,104
2024-08-20	$59.86	$60.02	$58.37	$58.90	$58.90	60,801
2024-08-19	$59.51	$60.23	$59.07	$59.66	$59.66	52,457
2024-08-16	$60.51	$61.63	$59.60	$59.80	$59.80	50,136
2024-08-15	$60.88	$62.20	$60.29	$60.59	$60.59	89,341
2024-08-14	$59.97	$60.72	$58.75	$58.98	$58.98	101,910
2024-08-13	$59.85	$60.12	$58.86	$59.53	$59.53	69,484
2024-08-12	$59.70	$60.30	$56.96	$59.21	$59.21	115,249
2024-08-09	$60.50	$60.50	$58.51	$60.10	$60.10	95,534
2024-08-08	$60.00	$62.10	$59.31	$60.50	$60.50	97,416
2024-08-07	$70.10	$71.06	$58.51	$58.52	$58.52	322,298
2024-08-06	$68.83	$72.01	$68.44	$70.02	$70.02	80,724
2024-08-05	$70.02	$70.69	$67.18	$69.33	$69.33	143,024
2024-08-02	$76.45	$76.77	$73.43	$73.86	$73.86	113,998
2024-08-01	$82.37	$83.32	$77.78	$79.70	$79.70	80,593
2024-07-31	$81.70	$84.44	$80.63	$81.74	$81.74	122,885
2024-07-30	$80.56	$81.78	$79.56	$81.38	$81.38	82,142
2024-07-29	$78.88	$81.10	$78.72	$80.08	$80.08	91,260
2024-07-26	$79.01	$81.41	$77.57	$78.14	$78.14	145,192
2024-07-25	$75.43	$80.00	$73.72	$77.33	$77.33	134,577
2024-07-24	$75.70	$76.16	$73.37	$73.69	$73.69	62,619
2024-07-23	$73.96	$76.74	$73.09	$75.70	$75.70	84,956
2024-07-22	$72.05	$74.81	$71.16	$74.58	$74.58	50,215
2024-07-19	$72.88	$72.97	$71.26	$71.49	$71.49	41,809
2024-07-18	$72.34	$73.98	$72.34	$72.86	$72.86	54,815
2024-07-17	$74.00	$75.01	$72.63	$73.34	$73.34	62,375
2024-07-16	$71.42	$74.50	$71.42	$74.48	$74.48	59,357
2024-07-15	$69.55	$71.57	$68.45	$70.73	$70.73	72,894
2024-07-12	$69.37	$70.19	$68.39	$68.59	$68.59	49,853
2024-07-11	$68.00	$69.13	$66.41	$68.32	$68.32	72,687
2024-07-10	$65.43	$66.39	$64.98	$66.31	$66.31	50,859
2024-07-09	$66.80	$67.69	$65.07	$65.36	$65.36	40,333
2024-07-08	$67.39	$68.19	$66.61	$67.16	$67.16	41,623
2024-07-05	$67.66	$67.66	$65.64	$66.74	$66.74	78,023
2024-07-03	$67.55	$67.77	$66.54	$67.70	$67.70	29,204
2024-07-02	$67.00	$67.19	$66.12	$67.03	$67.03	55,169
2024-07-01	$69.48	$70.12	$66.96	$67.06	$67.06	84,632
2024-06-28	$70.15	$70.88	$69.46	$69.73	$69.73	351,581
2024-06-27	$69.14	$70.07	$68.58	$69.21	$69.21	78,487
2024-06-26	$69.25	$69.93	$68.42	$69.20	$69.20	77,255
2024-06-25	$70.91	$70.91	$68.66	$69.61	$69.61	77,458
2024-06-24	$70.42	$72.53	$70.42	$71.15	$71.15	59,242
2024-06-21	$71.75	$71.75	$70.45	$70.66	$70.66	177,284
2024-06-20	$74.47	$74.90	$70.90	$72.19	$72.19	107,653
2024-06-18	$72.70	$74.47	$72.03	$74.46	$74.46	153,673
2024-06-17	$71.79	$73.22	$70.88	$72.51	$72.51	66,980
2024-06-14	$72.56	$72.56	$70.92	$72.19	$72.19	63,885
2024-06-13	$75.15	$75.15	$72.09	$73.27	$73.27	87,062
2024-06-12	$76.52	$76.71	$74.56	$75.43	$75.43	112,885
2024-06-11	$75.99	$75.99	$73.89	$74.64	$74.64	111,427
2024-06-10	$74.52	$77.64	$74.52	$76.11	$76.11	166,195
2024-06-07	$71.75	$75.03	$71.75	$74.41	$74.41	153,544
2024-06-06	$72.62	$73.18	$71.71	$72.99	$72.99	100,786
2024-06-05	$71.44	$72.10	$69.98	$71.60	$71.60	96,175
2024-06-04	$71.08	$72.20	$67.50	$69.35	$69.35	88,746
2024-06-03	$73.33	$73.33	$71.23	$71.94	$71.94	114,354
2024-05-31	$73.75	$74.01	$72.23	$72.59	$72.59	90,181
2024-05-30	$75.72	$75.99	$73.44	$73.75	$73.75	88,908
2024-05-29	$74.54	$75.22	$74.32	$75.08	$75.08	65,036
2024-05-28	$76.40	$76.62	$74.88	$75.67	$75.67	72,924
2024-05-24	$74.35	$76.62	$73.70	$75.48	$75.48	60,018
2024-05-23	$75.99	$75.99	$73.22	$73.87	$73.87	69,237
2024-05-22	$74.69	$76.28	$74.10	$75.80	$75.80	62,550
2024-05-21	$74.63	$75.40	$74.13	$74.61	$74.61	43,452
2024-05-20	$75.25	$77.14	$74.87	$75.01	$75.01	71,094
2024-05-17	$74.73	$75.12	$73.01	$75.12	$75.12	63,932
2024-05-16	$75.90	$75.90	$73.53	$74.50	$74.50	74,759
2024-05-15	$76.10	$77.03	$75.31	$76.20	$76.20	80,250
2024-05-14	$74.70	$76.73	$74.29	$76.09	$76.09	147,577
2024-05-13	$78.49	$78.58	$73.72	$73.72	$73.72	101,975
2024-05-10	$78.08	$78.66	$75.11	$77.61	$77.61	170,608
2024-05-09	$73.33	$79.66	$72.01	$79.01	$79.01	262,342
2024-05-08	$64.10	$74.89	$64.10	$72.92	$72.92	403,402
2024-05-07	$58.82	$59.23	$58.36	$59.02	$59.02	101,464
2024-05-06	$59.39	$60.25	$59.06	$59.10	$59.10	52,425
2024-05-03	$59.04	$59.24	$57.66	$58.80	$58.80	94,847
2024-05-02	$58.42	$58.53	$57.24	$58.25	$58.25	128,229
2024-05-01	$58.75	$59.28	$57.63	$57.77	$57.77	86,999
2024-04-30	$59.05	$60.22	$58.40	$58.57	$58.57	64,807
2024-04-29	$59.17	$60.81	$59.17	$60.36	$60.36	92,439
2024-04-26	$60.40	$60.65	$58.60	$58.68	$58.68	77,745
2024-04-25	$59.89	$60.57	$59.25	$60.05	$60.05	76,245
2024-04-24	$61.19	$61.76	$59.94	$60.84	$60.84	69,635
2024-04-23	$60.25	$61.83	$60.25	$61.61	$61.61	136,288
2024-04-22	$59.95	$61.01	$59.57	$60.10	$60.10	96,912
2024-04-19	$58.38	$59.98	$57.67	$59.81	$59.81	106,404
2024-04-18	$59.40	$60.19	$58.41	$58.68	$58.68	92,339
2024-04-17	$61.09	$61.16	$58.85	$59.32	$59.32	51,461
2024-04-16	$60.19	$61.87	$59.64	$60.72	$60.72	59,673
2024-04-15	$61.92	$62.74	$60.73	$60.88	$60.88	57,840
2024-04-12	$63.73	$64.12	$61.72	$61.87	$61.87	45,709
2024-04-11	$63.72	$64.09	$63.18	$63.87	$63.87	40,980
2024-04-10	$63.46	$63.62	$62.37	$63.58	$63.58	74,285
2024-04-09	$65.99	$66.33	$64.59	$65.25	$65.25	46,480
2024-04-08	$64.80	$66.43	$64.16	$66.35	$66.35	76,879
2024-04-05	$63.53	$64.42	$63.53	$64.05	$64.05	63,101
2024-04-04	$64.09	$64.49	$62.92	$63.56	$63.56	129,650
2024-04-03	$62.84	$63.71	$61.21	$63.46	$63.46	92,004
2024-04-02	$63.13	$63.82	$62.66	$63.37	$63.37	64,368
2024-04-01	$64.35	$65.76	$63.10	$63.49	$63.49	82,623
2024-03-28	$62.80	$64.18	$62.46	$64.17	$64.17	147,952
2024-03-27	$61.06	$62.96	$60.61	$62.93	$62.93	65,441
2024-03-26	$60.39	$60.44	$59.48	$60.40	$60.40	107,830
2024-03-25	$59.19	$59.62	$58.67	$59.56	$59.56	60,201
2024-03-22	$60.08	$61.00	$58.78	$59.02	$59.02	87,655
2024-03-21	$60.14	$61.77	$59.58	$60.38	$60.38	114,737
2024-03-20	$62.68	$63.01	$59.11	$59.84	$59.84	236,949
2024-03-19	$59.06	$63.71	$59.06	$63.29	$63.29	225,022
2024-03-18	$58.67	$60.03	$57.81	$59.25	$59.25	148,444
2024-03-15	$57.29	$58.56	$57.29	$58.21	$58.21	176,422
2024-03-14	$57.26	$58.03	$56.30	$57.50	$57.50	117,778
2024-03-13	$56.64	$58.22	$55.88	$57.78	$57.78	94,656
2024-03-12	$57.46	$57.88	$56.82	$57.21	$57.21	50,967
2024-03-11	$58.13	$58.30	$57.17	$57.84	$57.84	53,262
2024-03-08	$58.67	$59.21	$57.87	$58.10	$58.10	87,904
2024-03-07	$59.90	$60.60	$58.23	$58.30	$58.30	78,944
2024-03-06	$57.72	$59.25	$57.12	$59.12	$59.12	164,022
2024-03-05	$56.83	$58.75	$56.33	$57.27	$57.27	119,112
2024-03-04	$57.07	$59.97	$55.85	$56.90	$56.90	168,467
2024-03-01	$59.16	$59.52	$57.15	$57.25	$57.25	151,197
2024-02-29	$58.81	$61.18	$58.25	$58.88	$58.88	180,107
2024-02-28	$70.09	$70.09	$57.51	$58.33	$58.01	323,391
2024-02-27	$70.00	$70.57	$68.88	$70.09	$69.71	67,658
2024-02-26	$68.56	$69.86	$68.52	$69.70	$69.32	54,437
2024-02-23	$68.71	$69.27	$67.22	$68.91	$68.91	48,938
2024-02-22	$69.98	$71.11	$68.01	$68.32	$68.32	154,301
2024-02-21	$68.40	$69.64	$68.29	$69.35	$69.35	68,663
2024-02-20	$69.11	$69.65	$67.70	$68.26	$68.26	176,032
2024-02-16	$71.08	$71.35	$69.76	$70.29	$70.29	71,544
2024-02-15	$70.13	$71.79	$69.69	$71.79	$71.79	91,084
2024-02-14	$67.93	$70.07	$67.40	$70.01	$70.01	68,831
2024-02-13	$69.83	$69.89	$65.97	$66.68	$66.68	105,710
2024-02-12	$69.06	$72.40	$69.06	$72.20	$72.20	94,740
2024-02-09	$68.91	$69.09	$67.33	$69.01	$69.01	48,989
2024-02-08	$66.88	$68.95	$66.60	$68.89	$68.89	63,985
2024-02-07	$68.00	$68.41	$66.88	$66.88	$66.88	63,516
2024-02-06	$66.87	$67.93	$66.87	$67.87	$67.87	48,894
2024-02-05	$67.33	$67.69	$66.34	$67.11	$67.11	55,068
2024-02-02	$67.86	$68.39	$67.03	$68.14	$68.14	64,453
2024-02-01	$66.44	$68.83	$66.01	$68.83	$68.83	90,913
2024-01-31	$68.49	$68.49	$65.19	$65.72	$65.72	159,142
2024-01-30	$67.34	$68.58	$66.72	$68.49	$68.49	77,805
2024-01-29	$68.51	$68.55	$66.51	$67.64	$67.64	70,493
2024-01-26	$68.09	$69.00	$67.37	$68.36	$68.36	75,443
2024-01-25	$67.56	$68.64	$66.69	$68.14	$68.14	79,469
2024-01-24	$68.08	$68.08	$65.67	$66.43	$66.43	83,817
2024-01-23	$69.44	$70.28	$67.02	$67.41	$67.41	126,533
2024-01-22	$65.04	$69.35	$65.04	$69.35	$69.35	113,325
2024-01-19	$64.60	$64.71	$63.17	$64.37	$64.37	115,373
2024-01-18	$63.05	$64.99	$62.34	$64.10	$64.10	106,645
2024-01-17	$62.08	$62.82	$60.99	$62.62	$62.62	79,463
2024-01-16	$63.64	$64.87	$62.62	$63.00	$63.00	116,272
2024-01-12	$65.30	$65.33	$64.23	$64.35	$64.35	63,391
2024-01-11	$64.27	$64.62	$63.22	$64.56	$64.56	65,701
2024-01-10	$65.01	$65.90	$64.49	$64.80	$64.80	82,085
2024-01-09	$64.25	$65.01	$63.53	$65.01	$65.01	155,415
2024-01-08	$63.86	$65.99	$63.41	$65.06	$65.06	135,608
2024-01-05	$61.50	$64.79	$61.50	$63.79	$63.79	129,150
2024-01-04	$62.29	$63.15	$61.60	$62.07	$62.07	117,937
2024-01-03	$62.88	$62.88	$61.43	$61.97	$61.97	102,520
2024-01-02	$62.00	$63.10	$61.04	$62.89	$62.89	102,459
2023-12-29	$62.87	$63.48	$62.12	$62.19	$62.19	110,283
2023-12-28	$62.18	$62.84	$61.82	$62.61	$62.61	61,360
2023-12-27	$62.20	$62.63	$61.46	$61.97	$61.97	63,172
2023-12-26	$59.91	$62.27	$59.78	$62.22	$62.22	60,486
2023-12-22	$59.94	$60.06	$58.50	$59.49	$59.49	99,987
2023-12-21	$58.99	$59.74	$57.88	$59.65	$59.65	95,576
2023-12-20	$59.38	$61.39	$58.06	$58.32	$58.32	105,271
2023-12-19	$58.54	$59.71	$58.27	$59.68	$59.68	135,315
2023-12-18	$58.00	$58.50	$56.01	$58.46	$58.46	146,999
2023-12-15	$56.49	$58.14	$55.58	$58.06	$58.06	248,718
2023-12-14	$53.86	$56.98	$53.86	$56.38	$56.38	119,656
2023-12-13	$51.71	$53.77	$51.30	$53.54	$53.54	127,556
2023-12-12	$51.91	$52.14	$50.84	$52.12	$52.12	78,595
2023-12-11	$50.51	$51.74	$50.09	$51.71	$51.71	101,866
2023-12-08	$50.65	$51.50	$50.42	$50.70	$50.70	63,625
2023-12-07	$49.66	$50.65	$49.41	$50.65	$50.65	59,626
2023-12-06	$50.69	$52.34	$49.58	$49.68	$49.68	72,314
2023-12-05	$50.07	$50.82	$49.11	$50.07	$50.07	95,987
2023-12-04	$48.80	$49.58	$48.45	$49.10	$49.10	63,793
2023-12-01	$47.35	$49.03	$47.35	$48.90	$48.90	53,259
2023-11-30	$47.87	$48.27	$47.05	$47.67	$47.67	77,473
2023-11-29	$47.92	$48.99	$47.52	$47.91	$47.59	65,075
2023-11-28	$48.51	$48.96	$47.36	$47.67	$47.35	43,086
2023-11-27	$47.95	$48.94	$47.21	$48.80	$48.47	43,633
2023-11-24	$47.15	$47.99	$47.01	$47.89	$47.57	36,962
2023-11-22	$47.25	$47.55	$46.82	$47.00	$46.68	31,755
2023-11-21	$46.50	$47.21	$46.25	$47.02	$46.70	36,834
2023-11-20	$47.50	$47.50	$46.50	$46.62	$46.30	132,253
2023-11-17	$47.13	$47.70	$46.52	$47.15	$46.83	90,050
2023-11-16	$47.19	$47.77	$46.53	$46.78	$46.46	60,957
2023-11-15	$46.40	$47.80	$46.40	$47.15	$46.83	67,376
2023-11-14	$45.85	$46.65	$45.70	$46.18	$45.87	59,213
2023-11-13	$45.05	$45.43	$44.70	$44.87	$44.57	33,365
2023-11-10	$44.22	$45.45	$44.08	$45.11	$44.80	46,311
2023-11-09	$44.47	$45.47	$43.98	$44.19	$43.89	48,990
2023-11-08	$43.80	$44.51	$43.64	$44.37	$44.07	48,430
2023-11-07	$43.11	$43.80	$41.75	$43.77	$43.47	135,356
2023-11-06	$43.73	$43.73	$42.38	$43.63	$43.33	45,545
2023-11-03	$44.12	$44.89	$43.35	$43.69	$43.69	40,194
2023-11-02	$42.25	$43.15	$41.36	$42.93	$42.93	80,343
2023-11-01	$42.45	$45.23	$41.00	$42.11	$42.11	159,618
2023-10-31	$38.50	$40.02	$38.50	$40.01	$40.01	78,495
2023-10-30	$39.60	$39.92	$38.74	$38.80	$38.80	65,084
2023-10-27	$39.73	$39.73	$38.71	$38.95	$38.95	34,351
2023-10-26	$40.30	$40.48	$39.83	$39.98	$39.98	25,816
2023-10-25	$39.83	$40.89	$39.71	$40.12	$40.12	51,675
2023-10-24	$40.85	$41.18	$40.03	$40.36	$40.36	28,009
2023-10-23	$39.80	$40.65	$39.80	$40.20	$40.20	34,684
2023-10-20	$40.71	$40.94	$40.21	$40.32	$40.32	49,143
2023-10-19	$41.01	$41.83	$40.42	$40.64	$40.64	44,709
2023-10-18	$42.45	$42.48	$41.01	$41.13	$41.13	50,999
2023-10-17	$41.41	$43.05	$41.41	$42.66	$42.66	68,314
2023-10-16	$42.11	$42.56	$41.26	$41.58	$41.58	74,678
2023-10-13	$43.57	$43.57	$41.00	$41.50	$41.50	33,740
2023-10-12	$44.91	$44.91	$43.12	$43.29	$43.29	61,762
2023-10-11	$44.14	$44.99	$44.14	$44.94	$44.94	46,430
2023-10-10	$44.56	$45.15	$44.15	$44.23	$44.23	43,592
2023-10-09	$43.53	$44.37	$43.22	$44.33	$44.33	31,642
2023-10-06	$42.87	$44.38	$42.39	$43.70	$43.70	36,685
2023-10-05	$42.74	$43.43	$42.52	$43.17	$43.17	47,999
2023-10-04	$44.48	$44.48	$43.60	$43.77	$43.77	43,223
2023-10-03	$43.91	$45.17	$43.91	$44.69	$44.69	75,585
2023-10-02	$44.36	$44.63	$43.79	$44.00	$44.00	66,550
2023-09-29	$44.38	$44.79	$43.61	$44.58	$44.58	144,021
2023-09-28	$42.65	$44.88	$42.65	$44.33	$44.33	80,219
2023-09-27	$41.67	$42.75	$41.46	$42.73	$42.73	80,032
2023-09-26	$43.61	$43.92	$41.18	$41.35	$41.35	64,879
2023-09-25	$43.59	$44.50	$42.79	$43.89	$43.89	44,098
2023-09-22	$44.71	$45.40	$43.88	$43.90	$43.90	33,006
2023-09-21	$43.43	$44.79	$43.20	$44.74	$44.74	96,115
2023-09-20	$44.30	$44.43	$43.43	$43.55	$43.55	44,666
2023-09-19	$43.62	$43.98	$43.19	$43.57	$43.57	37,388
2023-09-18	$44.38	$44.59	$43.75	$43.97	$43.97	50,591
2023-09-15	$44.23	$44.78	$43.88	$44.26	$44.26	112,442
2023-09-14	$43.94	$44.97	$43.94	$44.27	$44.27	54,233
2023-09-13	$43.26	$43.83	$42.81	$43.26	$43.26	84,602
2023-09-12	$43.80	$44.52	$43.24	$43.39	$43.39	82,749
2023-09-11	$44.62	$44.81	$43.67	$43.74	$43.74	68,102
2023-09-08	$44.11	$45.00	$43.92	$44.09	$44.09	64,148
2023-09-07	$44.28	$44.28	$42.88	$43.79	$43.79	81,665
2023-09-06	$44.73	$45.40	$44.23	$44.61	$44.61	36,955
2023-09-05	$46.00	$46.04	$44.38	$44.83	$44.83	39,133
2023-09-01	$46.15	$46.69	$45.91	$46.15	$46.15	38,914
2023-08-31	$45.64	$45.99	$45.10	$45.67	$45.67	43,097
2023-08-30	$45.36	$45.82	$45.01	$45.75	$45.43	22,961
2023-08-29	$44.91	$45.58	$44.91	$45.41	$45.09	31,326
2023-08-28	$44.30	$45.72	$44.30	$45.11	$44.79	46,492
2023-08-25	$44.70	$44.75	$43.55	$44.38	$44.07	57,429
2023-08-24	$45.33	$45.63	$44.14	$44.47	$44.47	50,014
2023-08-23	$44.14	$45.87	$43.89	$45.70	$45.70	90,966
2023-08-22	$44.82	$44.87	$44.07	$44.09	$44.09	41,021
2023-08-21	$45.46	$45.83	$44.24	$44.48	$44.48	69,641
2023-08-18	$44.68	$46.21	$44.47	$45.44	$45.44	60,234
2023-08-17	$45.81	$46.28	$44.95	$45.35	$45.35	49,491
2023-08-16	$45.80	$47.00	$45.41	$45.41	$45.41	47,798
2023-08-15	$46.81	$46.84	$45.82	$46.01	$46.01	49,469
2023-08-14	$47.32	$47.49	$46.80	$47.12	$47.12	59,177
2023-08-11	$48.61	$49.49	$47.34	$47.54	$47.54	44,542
2023-08-10	$49.04	$49.60	$48.49	$48.78	$48.78	52,483
2023-08-09	$48.66	$49.70	$48.30	$48.86	$48.86	54,035
2023-08-08	$49.03	$49.03	$47.55	$48.57	$48.57	62,643
2023-08-07	$49.21	$50.08	$49.00	$49.93	$49.93	53,722
2023-08-04	$48.05	$49.14	$47.01	$49.03	$49.03	64,082
2023-08-03	$50.94	$50.94	$47.64	$47.87	$47.87	68,898
2023-08-02	$49.90	$53.00	$48.71	$51.26	$51.26	149,157
2023-08-01	$47.90	$48.87	$46.97	$47.96	$47.96	84,325
2023-07-31	$46.54	$47.98	$46.25	$47.76	$47.76	161,804
2023-07-28	$46.99	$47.59	$46.29	$46.97	$46.97	44,422
2023-07-27	$47.11	$48.09	$46.21	$46.52	$46.52	59,909
2023-07-26	$45.94	$47.39	$45.94	$47.06	$47.06	56,758
2023-07-25	$47.18	$47.83	$45.40	$45.92	$45.92	99,205
2023-07-24	$46.74	$47.83	$46.50	$47.61	$47.61	54,878
2023-07-21	$48.25	$48.25	$46.26	$46.87	$46.87	54,886
2023-07-20	$48.65	$48.65	$46.62	$47.77	$47.77	48,145
2023-07-19	$47.15	$48.29	$46.00	$48.25	$48.25	79,143
2023-07-18	$47.40	$48.26	$46.45	$46.99	$46.99	60,396
2023-07-17	$46.85	$48.47	$46.85	$47.39	$47.39	41,086
2023-07-14	$47.75	$47.81	$46.35	$46.92	$46.92	50,467
2023-07-13	$48.90	$48.90	$47.49	$47.83	$47.83	52,743
2023-07-12	$49.19	$49.61	$48.36	$48.70	$48.70	40,905
2023-07-11	$49.25	$49.43	$47.20	$47.87	$47.87	68,323
2023-07-10	$48.51	$49.77	$48.51	$48.96	$48.96	47,785
2023-07-07	$47.84	$49.33	$47.79	$48.72	$48.72	110,041
2023-07-06	$49.81	$49.81	$47.46	$48.00	$48.00	113,925
2023-07-05	$55.47	$55.47	$49.56	$50.21	$50.21	118,445
2023-07-03	$55.70	$56.88	$55.28	$55.79	$55.79	61,325
2023-06-30	$57.57	$57.72	$54.39	$55.84	$55.84	132,967
2023-06-29	$52.66	$59.64	$52.58	$57.70	$57.70	291,085
2023-06-28	$52.15	$52.58	$51.40	$52.47	$52.47	74,565
2023-06-27	$51.50	$53.05	$51.01	$52.10	$52.10	39,799
2023-06-26	$51.04	$52.55	$51.04	$51.27	$51.27	94,780
2023-06-23	$51.84	$52.67	$50.21	$51.02	$51.02	596,415
2023-06-22	$53.61	$53.61	$52.15	$52.63	$52.63	68,834
2023-06-21	$51.70	$53.97	$51.50	$53.85	$53.85	74,661
2023-06-20	$51.75	$53.12	$51.33	$52.31	$52.31	76,414
2023-06-16	$52.43	$52.43	$50.68	$51.75	$51.75	241,159
2023-06-15	$50.97	$52.02	$50.59	$51.80	$51.80	76,578
2023-06-14	$53.00	$53.00	$50.69	$51.17	$51.17	58,557
2023-06-13	$52.42	$53.70	$52.29	$52.77	$52.77	51,423
2023-06-12	$52.56	$52.84	$50.98	$52.11	$52.11	71,189
2023-06-09	$54.02	$54.02	$51.92	$52.70	$52.70	36,285
2023-06-08	$54.67	$54.70	$53.01	$53.74	$53.74	48,815
2023-06-07	$53.00	$55.14	$52.32	$54.94	$54.94	108,273
2023-06-06	$49.25	$53.22	$49.25	$52.81	$52.81	73,196
2023-06-05	$51.08	$51.08	$49.17	$49.21	$49.21	49,500
2023-06-02	$49.20	$51.70	$48.65	$51.51	$51.51	70,077
2023-06-01	$46.59	$49.14	$46.37	$48.24	$48.24	71,432
2023-05-31	$47.60	$47.60	$45.79	$46.76	$46.76	109,939
2023-05-30	$49.19	$50.11	$47.72	$47.83	$47.50	43,905
2023-05-26	$48.61	$49.47	$47.82	$49.01	$49.01	40,218
2023-05-25	$50.01	$50.25	$48.19	$48.46	$48.46	36,797
2023-05-24	$52.43	$52.43	$50.38	$50.47	$50.47	72,909
2023-05-23	$51.87	$52.97	$51.64	$52.87	$52.87	87,797
2023-05-22	$51.89	$52.83	$51.24	$52.02	$52.02	70,147
2023-05-19	$52.71	$53.45	$50.69	$51.40	$51.40	83,690
2023-05-18	$50.45	$52.05	$49.80	$51.76	$51.76	83,904
2023-05-17	$50.01	$50.73	$49.73	$50.60	$50.60	60,157
2023-05-16	$49.84	$50.74	$49.20	$49.26	$49.26	76,403
2023-05-15	$49.76	$50.81	$49.50	$50.34	$50.34	184,877
2023-05-12	$50.46	$51.30	$49.49	$49.67	$49.67	47,316
2023-05-11	$52.18	$53.12	$49.86	$50.33	$50.33	127,915
2023-05-10	$52.20	$53.21	$51.16	$52.88	$52.88	72,114
2023-05-09	$51.22	$52.16	$50.27	$51.55	$51.55	87,159
2023-05-08	$53.88	$54.00	$51.58	$52.05	$52.05	42,134
2023-05-05	$51.43	$54.49	$51.43	$53.61	$53.61	91,132
2023-05-04	$49.90	$51.98	$48.71	$50.23	$50.23	120,017
2023-05-03	$56.37	$57.61	$50.00	$50.11	$50.11	160,090
2023-05-02	$54.42	$54.88	$52.18	$54.44	$54.44	165,697
2023-05-01	$52.23	$54.98	$52.23	$54.94	$54.94	108,004
2023-04-28	$53.12	$54.10	$52.52	$52.66	$52.66	91,609
2023-04-27	$50.46	$53.64	$50.46	$53.51	$53.51	112,869
2023-04-26	$49.68	$50.94	$49.25	$49.97	$49.97	70,822
2023-04-25	$52.34	$52.54	$49.89	$49.94	$49.94	134,799
2023-04-24	$52.32	$53.81	$52.32	$52.86	$52.86	61,523
2023-04-21	$52.42	$52.69	$51.89	$52.48	$52.48	59,580
2023-04-20	$52.14	$53.03	$51.88	$52.48	$52.48	70,163
2023-04-19	$51.70	$52.93	$51.09	$52.68	$52.68	92,322
2023-04-18	$50.90	$52.18	$50.67	$52.17	$52.17	81,433
2023-04-17	$49.86	$50.75	$49.40	$50.74	$50.74	77,761
2023-04-14	$49.44	$50.45	$48.95	$49.43	$49.43	86,415
2023-04-13	$48.06	$49.31	$47.64	$49.19	$49.19	80,395
2023-04-12	$47.69	$48.34	$47.29	$47.89	$47.89	44,507
2023-04-11	$46.43	$47.86	$46.43	$46.89	$46.89	72,611
2023-04-10	$45.45	$46.49	$44.90	$46.35	$46.35	72,100
2023-04-06	$46.76	$46.91	$45.44	$45.56	$45.56	67,235
2023-04-05	$47.44	$47.80	$46.36	$46.60	$46.60	77,562
2023-04-04	$49.56	$49.72	$47.49	$47.90	$47.90	159,687
2023-04-03	$49.80	$50.42	$48.77	$49.74	$49.74	104,203
2023-03-31	$49.24	$50.03	$49.21	$49.89	$49.89	179,593
2023-03-30	$49.09	$49.69	$48.18	$48.80	$48.80	60,105
2023-03-29	$48.06	$48.78	$47.69	$48.78	$48.78	71,867
2023-03-28	$47.51	$47.77	$46.46	$47.56	$47.56	83,155
2023-03-27	$45.86	$47.85	$45.24	$47.70	$47.70	101,427
2023-03-24	$45.85	$45.85	$44.22	$45.25	$45.25	82,278
2023-03-23	$45.69	$47.89	$44.93	$46.48	$46.48	129,613
2023-03-22	$45.91	$47.10	$45.25	$45.67	$45.67	93,762
2023-03-21	$45.40	$46.51	$45.40	$45.91	$45.91	80,510
2023-03-20	$43.02	$45.13	$42.33	$44.41	$44.41	70,742
2023-03-17	$44.27	$44.51	$41.93	$42.37	$42.37	407,844
2023-03-16	$42.79	$45.17	$42.09	$44.74	$44.74	83,214
2023-03-15	$43.97	$43.98	$41.68	$43.33	$43.33	156,240
2023-03-14	$45.55	$46.06	$44.56	$45.08	$45.08	96,342
2023-03-13	$44.72	$45.04	$43.16	$44.34	$44.34	95,403
2023-03-10	$44.88	$46.44	$44.33	$45.58	$45.58	94,662
2023-03-09	$46.79	$47.07	$45.20	$45.23	$45.23	81,011
2023-03-08	$46.00	$46.71	$45.20	$46.62	$46.62	85,469
2023-03-07	$47.87	$48.34	$45.14	$46.27	$46.27	135,086
2023-03-06	$48.05	$48.80	$46.50	$47.90	$47.90	179,603
2023-03-03	$44.65	$48.40	$44.13	$47.76	$47.76	224,777
2023-03-02	$43.32	$44.64	$42.70	$44.27	$44.27	130,677
2023-03-01	$38.57	$43.87	$38.57	$43.87	$43.87	211,575
2023-02-28	$34.90	$39.76	$34.00	$38.91	$38.91	253,615
2023-02-27	$32.26	$33.34	$32.00	$32.57	$32.57	61,717
2023-02-24	$31.47	$32.76	$31.38	$31.84	$31.84	80,297
2023-02-23	$29.69	$32.11	$29.57	$31.87	$31.87	105,911
2023-02-22	$30.00	$30.33	$29.26	$29.57	$29.57	50,485
2023-02-21	$30.22	$30.86	$29.98	$30.00	$30.00	51,872
2023-02-17	$30.56	$30.69	$30.04	$30.46	$30.46	122,164
2023-02-16	$30.30	$30.62	$29.72	$30.38	$30.38	38,835
2023-02-15	$30.47	$31.11	$30.30	$30.59	$30.59	51,588
2023-02-14	$30.99	$31.04	$30.55	$30.67	$30.67	33,625
2023-02-13	$31.27	$31.36	$30.78	$31.04	$31.04	30,504
2023-02-10	$30.55	$31.40	$30.40	$31.27	$31.27	33,425
2023-02-09	$31.80	$32.17	$30.32	$30.63	$30.63	32,051
2023-02-08	$31.51	$31.85	$31.38	$31.50	$31.50	34,408
2023-02-07	$32.22	$32.22	$31.11	$31.87	$31.87	33,859
2023-02-06	$33.00	$33.01	$32.20	$32.35	$32.35	36,312
2023-02-03	$33.73	$33.76	$32.99	$33.18	$33.18	50,903
2023-02-02	$33.46	$34.34	$33.42	$33.90	$33.90	59,471
2023-02-01	$32.39	$33.47	$32.38	$33.13	$33.13	81,066
2023-01-31	$31.74	$32.47	$31.59	$32.43	$32.43	125,397
2023-01-30	$31.21	$31.82	$31.00	$31.59	$31.59	40,709
2023-01-27	$31.69	$32.31	$31.27	$31.53	$31.53	42,247
2023-01-26	$31.88	$31.97	$31.20	$31.84	$31.84	27,703
2023-01-25	$31.18	$31.83	$30.96	$31.69	$31.69	34,256
2023-01-24	$31.52	$31.77	$31.29	$31.51	$31.51	30,111
2023-01-23	$31.40	$31.73	$30.95	$31.37	$31.37	46,331
2023-01-20	$31.00	$31.42	$30.79	$31.22	$31.22	109,643
2023-01-19	$31.24	$31.24	$30.41	$30.72	$30.72	33,927
2023-01-18	$32.00	$32.91	$31.41	$31.70	$31.70	53,868
2023-01-17	$30.83	$31.87	$30.83	$31.83	$31.83	62,012
2023-01-13	$30.43	$31.35	$30.43	$30.79	$30.79	81,093
2023-01-12	$31.05	$31.14	$30.41	$30.71	$30.71	103,938
2023-01-11	$30.55	$30.74	$30.37	$30.69	$30.69	46,316
2023-01-10	$29.59	$30.59	$29.56	$30.29	$30.29	34,313
2023-01-09	$29.34	$29.92	$29.20	$29.57	$29.57	48,652
2023-01-06	$28.25	$29.09	$27.88	$28.95	$28.95	40,626
2023-01-05	$27.30	$27.94	$27.00	$27.79	$27.79	48,639
2023-01-04	$26.06	$27.35	$26.06	$27.19	$27.19	38,371
2023-01-03	$25.62	$25.86	$25.20	$25.81	$25.81	37,437
2022-12-30	$25.11	$25.47	$24.95	$25.31	$25.31	41,085
2022-12-29	$24.75	$25.45	$24.75	$25.35	$25.35	42,857
2022-12-28	$25.88	$25.97	$24.57	$24.67	$24.67	48,281
2022-12-27	$25.98	$25.98	$25.45	$25.70	$25.70	29,946
2022-12-23	$25.84	$25.91	$25.17	$25.80	$25.80	22,793
2022-12-22	$27.40	$27.40	$25.58	$25.80	$25.80	49,307
2022-12-21	$28.05	$28.22	$27.59	$27.60	$27.60	43,903
2022-12-20	$28.20	$28.31	$27.57	$27.60	$27.60	82,504
2022-12-19	$28.25	$28.37	$27.91	$28.00	$28.00	55,565
2022-12-16	$28.22	$28.66	$27.80	$28.21	$28.21	175,133
2022-12-15	$28.57	$29.23	$28.18	$28.57	$28.57	56,097
2022-12-14	$28.28	$29.31	$27.88	$28.74	$28.74	66,117
2022-12-13	$28.91	$29.20	$27.93	$28.29	$28.29	234,663
2022-12-12	$28.72	$28.72	$27.82	$28.19	$28.19	54,973
2022-12-09	$29.70	$29.75	$28.82	$28.82	$28.82	47,708
2022-12-08	$29.70	$30.17	$29.40	$29.86	$29.86	39,639
2022-12-07	$30.10	$30.27	$29.43	$29.60	$29.60	39,055
2022-12-06	$31.05	$31.14	$29.80	$30.13	$30.13	28,407
2022-12-05	$30.80	$31.25	$30.03	$30.94	$30.94	49,260
2022-12-02	$29.99	$31.09	$29.83	$31.01	$31.01	30,121
2022-12-01	$29.49	$30.52	$29.34	$30.25	$30.25	46,643
2022-11-30	$28.47	$29.56	$28.09	$29.28	$29.28	53,208
2022-11-29	$28.71	$28.82	$28.02	$28.69	$28.38	44,422
2022-11-28	$30.00	$30.44	$28.48	$28.77	$28.77	39,157
2022-11-25	$30.88	$30.88	$30.13	$30.15	$30.15	15,676
2022-11-23	$31.00	$31.42	$30.86	$30.93	$30.93	14,971
2022-11-22	$31.11	$31.23	$30.25	$30.99	$30.99	36,724
2022-11-21	$31.00	$31.46	$30.93	$31.11	$31.11	32,182
2022-11-18	$30.54	$31.79	$30.54	$31.11	$31.11	54,126
2022-11-17	$29.62	$29.91	$29.28	$29.85	$29.85	43,752
2022-11-16	$30.58	$30.65	$29.79	$30.22	$30.22	30,081
2022-11-15	$31.41	$31.74	$30.61	$30.76	$30.76	37,266
2022-11-14	$31.30	$31.30	$30.34	$30.99	$30.99	46,404
2022-11-11	$31.65	$31.72	$30.98	$31.14	$31.14	39,075
2022-11-10	$31.00	$31.82	$30.60	$31.53	$31.53	53,726
2022-11-09	$29.94	$30.49	$29.55	$29.85	$29.85	31,606
2022-11-08	$30.70	$30.88	$30.22	$30.47	$30.47	31,431
2022-11-07	$32.03	$32.03	$30.24	$30.70	$30.70	60,189
2022-11-04	$31.48	$32.36	$31.10	$32.03	$32.03	61,236
2022-11-03	$29.60	$31.42	$29.60	$31.26	$31.26	53,561
2022-11-02	$30.34	$31.95	$29.50	$29.72	$29.72	64,230
2022-11-01	$29.62	$30.36	$29.25	$30.07	$30.07	40,186
2022-10-31	$29.00	$29.39	$28.61	$29.16	$29.16	36,015
2022-10-28	$28.53	$29.42	$28.53	$29.25	$29.25	40,320
2022-10-27	$27.75	$29.16	$27.75	$28.53	$28.53	66,562
2022-10-26	$27.22	$27.64	$26.82	$27.58	$27.58	35,898
2022-10-25	$25.89	$27.19	$25.85	$26.85	$26.85	31,121
2022-10-24	$25.97	$26.24	$25.70	$25.90	$25.90	33,298
2022-10-21	$24.95	$25.89	$24.69	$25.74	$25.74	40,108
2022-10-20	$25.94	$26.02	$24.48	$24.73	$24.73	36,390
2022-10-19	$25.60	$26.01	$25.17	$25.71	$25.71	29,011
2022-10-18	$25.98	$26.43	$25.34	$25.85	$25.85	48,115
2022-10-17	$25.19	$25.75	$25.19	$25.36	$25.36	38,875
2022-10-14	$24.84	$25.22	$24.43	$24.70	$24.70	42,309
2022-10-13	$22.87	$24.74	$22.78	$24.69	$24.69	59,087
2022-10-12	$23.38	$23.78	$22.57	$23.45	$23.45	54,579
2022-10-11	$21.87	$23.04	$21.79	$22.58	$22.58	40,835
2022-10-10	$21.50	$22.11	$21.36	$21.92	$21.92	42,478
2022-10-07	$22.45	$22.45	$20.99	$21.38	$21.38	46,207
2022-10-06	$23.16	$23.42	$22.51	$22.70	$22.70	33,378
2022-10-05	$23.49	$23.50	$22.95	$23.19	$23.19	33,042
2022-10-04	$23.00	$23.99	$23.00	$23.84	$23.84	62,320
2022-10-03	$21.94	$22.80	$21.27	$22.53	$22.53	73,395
2022-09-30	$22.79	$23.03	$21.43	$21.51	$21.51	55,060
2022-09-29	$24.62	$24.62	$22.81	$23.08	$23.08	87,693
2022-09-28	$24.67	$25.18	$24.60	$24.96	$24.96	35,688
2022-09-27	$25.59	$25.75	$24.52	$24.67	$24.67	46,812
2022-09-26	$26.09	$26.43	$25.11	$25.29	$25.29	63,850
2022-09-23	$27.30	$27.30	$25.90	$26.33	$26.33	72,386
2022-09-22	$27.97	$27.97	$27.08	$27.19	$27.19	37,765
2022-09-21	$28.50	$28.50	$27.46	$27.62	$27.62	44,891
2022-09-20	$29.06	$29.09	$28.25	$28.32	$28.32	48,989
2022-09-19	$28.79	$29.48	$28.79	$29.40	$29.40	30,244
2022-09-16	$29.28	$29.55	$28.54	$29.22	$29.22	106,504
2022-09-15	$29.08	$30.06	$29.08	$29.72	$29.72	58,684
2022-09-14	$29.92	$29.93	$28.93	$29.44	$29.44	66,244
2022-09-13	$29.70	$30.37	$29.56	$29.59	$29.59	81,364
2022-09-12	$29.88	$30.30	$29.72	$30.24	$30.24	39,975
2022-09-09	$29.26	$29.83	$29.26	$29.60	$29.60	52,099
2022-09-08	$28.44	$29.19	$28.27	$29.00	$29.00	34,573
2022-09-07	$28.00	$28.76	$27.91	$28.67	$28.67	42,145
2022-09-06	$28.03	$28.03	$27.39	$27.84	$27.84	55,854
2022-09-02	$28.20	$28.67	$27.64	$27.79	$27.79	51,584
2022-09-01	$28.95	$29.17	$27.74	$28.06	$28.06	61,630
2022-08-31	$29.77	$30.01	$28.96	$29.13	$29.13	60,573
2022-08-30	$30.80	$30.80	$29.55	$30.07	$29.74	55,450
2022-08-29	$31.71	$31.75	$30.61	$30.61	$30.27	41,719
2022-08-26	$32.97	$32.97	$31.80	$31.81	$31.46	48,613
2022-08-25	$33.00	$33.27	$32.39	$32.72	$32.36	84,906
2022-08-24	$32.35	$32.83	$32.00	$32.75	$32.39	64,243
2022-08-23	$32.19	$32.51	$32.10	$32.20	$31.85	47,886
2022-08-22	$32.00	$32.27	$31.97	$32.13	$31.78	49,312
2022-08-19	$32.62	$32.62	$32.21	$32.54	$32.18	52,815
2022-08-18	$33.05	$33.49	$32.65	$33.08	$32.72	33,757
2022-08-17	$33.33	$33.46	$32.66	$32.97	$32.61	62,856
2022-08-16	$34.40	$34.62	$33.68	$33.77	$33.40	35,471
2022-08-15	$32.90	$34.79	$32.80	$34.60	$34.22	54,111
2022-08-12	$33.02	$33.46	$32.90	$33.21	$32.85	51,414
2022-08-11	$32.49	$33.42	$32.46	$32.99	$32.63	57,270
2022-08-10	$32.73	$32.81	$32.00	$32.29	$31.94	64,369
2022-08-09	$32.00	$32.41	$31.53	$32.03	$31.68	84,223
2022-08-08	$35.46	$35.46	$31.63	$32.18	$31.83	142,009
2022-08-05	$32.87	$33.05	$32.07	$32.47	$32.11	150,673
2022-08-04	$35.42	$35.42	$32.66	$33.60	$33.23	122,572
2022-08-03	$37.00	$37.00	$34.56	$35.28	$34.89	82,407
2022-08-02	$35.12	$35.61	$34.43	$34.84	$34.46	31,989
2022-08-01	$34.55	$35.44	$34.00	$34.99	$34.61	55,064
2022-07-29	$33.65	$34.65	$32.98	$34.59	$34.21	86,559
2022-07-28	$34.24	$34.62	$33.68	$33.84	$33.47	83,742
2022-07-27	$33.37	$34.58	$33.32	$34.35	$33.97	26,137
2022-07-26	$33.68	$33.97	$33.30	$33.41	$33.04	17,579
2022-07-25	$33.62	$34.12	$33.49	$33.93	$33.56	25,001
2022-07-22	$34.55	$34.55	$33.35	$33.78	$33.41	20,569
2022-07-21	$34.18	$35.08	$33.93	$34.64	$34.26	29,628
2022-07-20	$35.18	$35.45	$34.09	$34.53	$34.15	48,043
2022-07-19	$33.32	$35.51	$33.25	$35.13	$34.75	62,727
2022-07-18	$32.76	$33.90	$32.76	$32.88	$32.52	35,602
2022-07-15	$32.42	$32.52	$31.76	$32.45	$32.09	27,120
2022-07-14	$31.52	$31.90	$31.44	$31.78	$31.43	48,662
2022-07-13	$31.86	$32.47	$31.80	$32.14	$31.79	30,539
2022-07-12	$31.52	$32.34	$31.52	$32.27	$31.92	26,930
2022-07-11	$32.12	$32.17	$31.55	$31.60	$31.25	53,612
2022-07-08	$33.06	$33.14	$32.18	$32.28	$31.93	31,414
2022-07-07	$32.65	$33.29	$32.52	$32.73	$32.37	88,066
2022-07-06	$33.03	$33.17	$32.17	$32.47	$32.11	30,098
2022-07-05	$32.16	$33.40	$31.56	$33.34	$32.97	59,496
2022-07-01	$32.13	$32.98	$31.71	$32.88	$32.52	32,092
2022-06-30	$31.67	$32.30	$31.22	$32.22	$31.87	41,499
2022-06-29	$33.42	$33.42	$31.77	$32.09	$31.74	34,037
2022-06-28	$34.85	$35.45	$33.29	$33.35	$32.98	44,379
2022-06-27	$34.28	$34.70	$34.06	$34.53	$34.15	50,961
2022-06-24	$35.00	$35.64	$33.82	$33.91	$33.54	225,840
2022-06-23	$34.31	$34.86	$33.91	$34.70	$34.32	44,986
2022-06-22	$33.31	$34.72	$33.31	$34.19	$33.82	57,576
2022-06-21	$33.93	$34.74	$33.43	$33.59	$33.22	90,072
2022-06-17	$33.49	$34.14	$32.87	$33.53	$33.16	305,020
2022-06-16	$33.74	$33.79	$31.87	$32.97	$32.61	128,151
2022-06-15	$34.45	$35.04	$34.19	$34.84	$34.46	59,993
2022-06-14	$35.37	$35.90	$33.66	$34.49	$34.11	102,378
2022-06-13	$37.50	$38.00	$34.87	$35.02	$34.64	185,475
2022-06-10	$36.51	$38.47	$36.44	$38.30	$37.88	78,635
2022-06-09	$37.75	$38.00	$36.64	$37.33	$36.92	62,479
2022-06-08	$38.37	$39.09	$37.40	$37.83	$37.42	34,704
2022-06-07	$38.62	$39.20	$37.88	$38.79	$38.37	94,218
2022-06-06	$38.96	$39.15	$38.25	$39.06	$38.63	110,567
2022-06-03	$39.03	$39.34	$37.94	$38.20	$37.78	38,245
2022-06-02	$37.79	$39.63	$37.79	$39.17	$38.74	48,621
2022-06-01	$37.36	$38.14	$36.74	$37.66	$37.25	61,360
2022-05-31	$37.38	$37.64	$36.55	$36.95	$36.55	115,953
2022-05-27	$37.51	$38.48	$37.51	$38.20	$37.45	37,570
2022-05-26	$37.54	$38.10	$37.24	$37.44	$36.71	44,132
2022-05-25	$35.80	$37.61	$35.80	$36.76	$36.04	69,721
2022-05-24	$34.84	$36.24	$34.45	$35.92	$35.22	55,594
2022-05-23	$34.05	$35.78	$33.70	$34.82	$34.14	70,975
2022-05-20	$33.81	$34.27	$32.34	$33.62	$32.96	139,963
2022-05-19	$34.89	$35.14	$33.70	$33.76	$33.10	63,778
2022-05-18	$35.29	$35.99	$34.00	$35.36	$34.67	74,381
2022-05-17	$34.57	$35.61	$34.27	$35.60	$34.91	34,921
2022-05-16	$34.18	$34.49	$33.56	$33.66	$33.00	98,288
2022-05-13	$33.61	$34.54	$33.51	$34.07	$33.41	59,065
2022-05-12	$31.98	$32.94	$31.72	$32.92	$32.28	44,725
2022-05-11	$32.16	$33.01	$31.76	$31.98	$31.36	45,919
2022-05-10	$33.95	$33.95	$31.33	$32.46	$31.83	61,454
2022-05-09	$32.42	$33.76	$32.16	$33.34	$32.69	56,347
2022-05-06	$33.71	$34.16	$32.28	$33.03	$32.39	86,721
2022-05-05	$34.05	$34.85	$32.93	$33.64	$32.98	129,801
2022-05-04	$32.00	$35.21	$31.49	$34.55	$33.88	101,586
2022-05-03	$30.54	$31.26	$30.46	$31.08	$30.47	40,096
2022-05-02	$30.53	$30.89	$29.97	$30.71	$30.11	69,315
2022-04-29	$31.07	$31.97	$30.58	$30.72	$30.12	78,819
2022-04-28	$31.30	$31.42	$29.95	$31.28	$30.67	69,284
2022-04-27	$31.30	$32.03	$30.59	$31.09	$30.48	61,683
2022-04-26	$31.59	$31.78	$31.16	$31.21	$30.60	75,211
2022-04-25	$31.61	$32.18	$31.32	$31.84	$31.22	65,305
2022-04-22	$31.85	$32.08	$31.56	$31.88	$31.26	46,185
2022-04-21	$32.84	$33.28	$31.76	$31.81	$31.19	50,509
2022-04-20	$32.98	$33.16	$32.50	$32.55	$31.92	43,816
2022-04-19	$31.83	$32.70	$31.70	$32.52	$31.89	61,878
2022-04-18	$32.34	$32.34	$31.58	$31.73	$31.11	46,746
2022-04-14	$32.44	$32.80	$32.15	$32.40	$31.77	60,127
2022-04-13	$32.00	$32.49	$31.88	$32.21	$31.58	61,699
2022-04-12	$32.17	$32.54	$31.89	$32.04	$31.41	33,955
2022-04-11	$31.50	$32.25	$31.19	$31.80	$31.18	46,302
2022-04-08	$31.95	$32.17	$31.32	$31.77	$31.15	81,090
2022-04-07	$33.28	$33.28	$31.80	$32.31	$31.68	54,792
2022-04-06	$33.00	$33.69	$32.17	$33.62	$32.96	68,034
2022-04-05	$34.05	$34.35	$32.88	$33.45	$32.80	62,414
2022-04-04	$33.64	$34.47	$33.02	$34.35	$33.68	76,251
2022-04-01	$33.50	$34.00	$33.32	$33.64	$32.98	76,900
2022-03-31	$34.32	$34.45	$32.98	$33.21	$32.56	86,640
2022-03-30	$35.95	$36.04	$34.04	$34.24	$33.57	57,313
2022-03-29	$35.13	$35.99	$35.13	$35.69	$34.99	94,973
2022-03-28	$35.35	$35.35	$33.80	$34.57	$33.90	68,525
2022-03-25	$35.70	$36.22	$35.17	$35.55	$34.86	53,910
2022-03-24	$37.04	$37.04	$35.44	$35.49	$34.80	91,935
2022-03-23	$36.81	$37.47	$36.48	$36.54	$35.83	54,468
2022-03-22	$36.02	$37.64	$36.02	$37.26	$36.53	113,875
2022-03-21	$36.31	$36.33	$35.35	$35.88	$35.18	100,454
2022-03-18	$36.54	$37.32	$35.73	$35.81	$35.11	294,566
2022-03-17	$34.77	$36.89	$34.77	$36.78	$36.06	113,244
2022-03-16	$33.53	$34.89	$33.30	$34.85	$34.17	147,725
2022-03-15	$33.15	$33.30	$32.20	$33.00	$32.36	78,232
2022-03-14	$34.81	$34.96	$32.67	$32.88	$32.24	96,812
2022-03-11	$35.33	$35.65	$34.26	$34.31	$33.64	50,401
2022-03-10	$35.29	$35.29	$34.10	$34.90	$34.22	58,252
2022-03-09	$36.78	$36.78	$35.46	$35.50	$34.81	74,070
2022-03-08	$35.36	$36.39	$34.80	$35.75	$35.05	129,198
2022-03-07	$35.86	$35.86	$34.85	$35.12	$34.43	68,682
2022-03-04	$37.28	$37.87	$35.76	$36.35	$35.32	58,727
2022-03-03	$36.29	$38.75	$36.29	$38.10	$37.02	91,536
2022-03-02	$34.20	$36.05	$34.13	$35.93	$34.91	118,523
2022-03-01	$37.70	$37.70	$33.60	$33.67	$32.71	234,292
2022-02-28	$37.68	$38.93	$37.38	$38.28	$37.19	83,994
2022-02-25	$38.88	$38.99	$38.10	$38.38	$37.29	44,677
2022-02-24	$37.36	$38.68	$36.30	$38.52	$37.42	52,197
2022-02-23	$40.00	$40.00	$38.00	$38.31	$37.22	58,396
2022-02-22	$40.97	$41.20	$39.49	$39.72	$38.59	41,860
2022-02-18	$41.03	$42.17	$40.90	$41.20	$40.03	41,359
2022-02-17	$42.35	$42.35	$41.10	$41.55	$40.37	35,808
2022-02-16	$42.60	$43.10	$41.66	$43.09	$41.86	41,097
2022-02-15	$41.31	$43.00	$41.31	$42.91	$41.69	45,538
2022-02-14	$41.00	$41.68	$40.26	$40.84	$39.68	38,958
2022-02-11	$41.09	$41.51	$40.19	$41.01	$39.84	53,321
2022-02-10	$42.70	$43.31	$41.01	$41.44	$40.26	51,974
2022-02-09	$42.49	$43.47	$42.48	$43.17	$41.94	55,080
2022-02-08	$41.04	$42.36	$41.04	$42.36	$41.16	48,601
2022-02-07	$41.39	$42.17	$41.11	$41.19	$40.02	38,013
2022-02-04	$41.73	$42.06	$40.57	$41.50	$40.32	34,951
2022-02-03	$40.34	$42.98	$40.34	$41.19	$40.02	128,659
2022-02-02	$41.10	$41.54	$39.73	$41.02	$39.85	72,135
2022-02-01	$44.43	$44.43	$40.42	$40.92	$39.76	136,652
2022-01-31	$41.72	$45.39	$41.72	$44.89	$43.61	303,445
2022-01-28	$40.77	$42.29	$40.15	$42.14	$40.94	80,976
2022-01-27	$41.10	$42.14	$40.68	$41.01	$39.84	100,222
2022-01-26	$41.68	$42.50	$39.12	$40.38	$39.23	101,443
2022-01-25	$41.41	$41.96	$39.65	$41.47	$40.29	61,454
2022-01-24	$40.69	$42.41	$39.89	$42.09	$40.89	45,943
2022-01-21	$41.19	$42.31	$40.48	$40.89	$39.73	48,972
2022-01-20	$43.35	$44.01	$41.35	$41.63	$40.45	35,333
2022-01-19	$44.53	$44.57	$42.10	$43.16	$41.93	66,844
2022-01-18	$44.57	$45.21	$44.30	$44.43	$43.17	92,918
2022-01-14	$44.41	$45.79	$44.14	$44.83	$43.56	74,086
2022-01-13	$44.13	$45.66	$44.00	$44.98	$43.70	41,910
2022-01-12	$43.85	$44.32	$42.92	$43.44	$42.21	77,024
2022-01-11	$43.45	$43.45	$41.51	$43.31	$42.08	64,830
2022-01-10	$45.17	$45.31	$42.82	$43.28	$42.05	52,122
2022-01-07	$44.92	$45.48	$44.50	$45.03	$43.75	51,817
2022-01-06	$44.57	$45.07	$43.78	$44.75	$43.48	38,028
2022-01-05	$44.44	$45.96	$44.06	$44.36	$43.10	81,772
2022-01-04	$42.77	$44.47	$42.77	$44.27	$43.01	59,814
2022-01-03	$41.23	$43.11	$41.23	$42.31	$41.11	50,690
2021-12-31	$40.50	$41.35	$40.50	$41.10	$39.93	45,024
2021-12-30	$40.21	$41.81	$40.21	$40.55	$39.40	53,688
2021-12-29	$40.10	$40.64	$39.80	$39.96	$38.82	47,824
2021-12-28	$40.89	$41.47	$39.95	$40.39	$39.24	49,293
2021-12-27	$41.53	$41.71	$40.19	$40.94	$39.78	64,668
2021-12-23	$39.80	$41.69	$39.80	$41.58	$40.40	72,456
2021-12-22	$39.52	$40.16	$39.07	$39.56	$38.44	102,849
2021-12-21	$38.66	$40.04	$38.30	$39.88	$38.75	84,421
2021-12-20	$40.38	$40.46	$37.88	$37.88	$36.80	116,251
2021-12-17	$41.27	$42.46	$40.90	$41.42	$40.24	395,059
2021-12-16	$42.60	$43.58	$40.93	$41.32	$40.15	131,448
2021-12-15	$40.71	$42.20	$39.44	$42.09	$40.89	118,463
2021-12-14	$40.12	$41.71	$39.82	$40.28	$39.13	165,602
2021-12-13	$38.17	$40.93	$37.75	$40.43	$39.28	175,170
2021-12-10	$38.39	$38.90	$37.25	$37.43	$36.37	43,955
2021-12-09	$38.19	$38.83	$37.60	$38.18	$37.09	48,032
2021-12-08	$38.11	$39.47	$38.11	$38.55	$37.45	72,337
2021-12-07	$37.00	$38.68	$37.00	$38.11	$37.03	71,680
2021-12-06	$37.00	$37.02	$35.80	$36.61	$35.57	126,155
2021-12-03	$37.16	$37.18	$35.30	$36.36	$35.33	95,222
2021-12-02	$37.48	$37.62	$36.35	$36.69	$35.65	90,104
2021-12-01	$40.26	$40.52	$37.02	$37.07	$36.02	86,638
2021-11-30	$39.16	$39.80	$38.03	$39.26	$38.14	160,304
2021-11-29	$41.66	$41.85	$39.53	$39.76	$38.31	62,350
2021-11-26	$40.52	$41.30	$40.05	$41.08	$39.59	52,613
2021-11-24	$40.88	$42.49	$40.72	$42.06	$40.53	122,772
2021-11-23	$41.20	$42.27	$40.88	$41.06	$39.57	54,379
2021-11-22	$41.32	$42.62	$41.04	$41.07	$39.58	43,766
2021-11-19	$40.99	$41.65	$40.30	$41.20	$39.70	58,829
2021-11-18	$42.87	$42.91	$41.02	$41.29	$39.79	110,646
2021-11-17	$44.10	$44.10	$42.24	$42.74	$41.19	92,805
2021-11-16	$44.00	$44.80	$43.56	$44.32	$42.71	39,046
2021-11-15	$43.93	$44.67	$43.25	$44.02	$42.42	132,048
2021-11-12	$44.56	$44.80	$43.50	$43.69	$42.10	48,926
2021-11-11	$44.75	$45.26	$43.93	$44.14	$42.54	57,586
2021-11-10	$43.74	$44.96	$43.34	$44.54	$42.92	76,926
2021-11-09	$44.09	$44.09	$42.88	$44.08	$42.48	65,585
2021-11-08	$44.62	$45.54	$44.09	$44.32	$42.71	127,948
2021-11-05	$42.13	$44.41	$41.98	$44.17	$42.56	105,996
2021-11-04	$42.91	$43.98	$41.00	$41.75	$40.23	141,548
2021-11-03	$45.73	$47.58	$42.59	$42.71	$41.16	246,139
2021-11-02	$49.41	$49.41	$48.05	$48.88	$47.10	65,008
2021-11-01	$48.35	$51.03	$48.35	$49.75	$47.94	88,564
2021-10-29	$48.53	$49.14	$47.66	$48.04	$46.29	55,575
2021-10-28	$48.50	$49.44	$48.50	$48.89	$47.11	43,148
2021-10-27	$49.27	$49.36	$47.75	$47.92	$46.18	27,048
2021-10-26	$49.40	$49.91	$48.74	$49.38	$47.59	69,914
2021-10-25	$48.39	$49.47	$48.15	$49.24	$47.45	65,693
2021-10-22	$48.81	$49.60	$48.06	$48.24	$46.49	51,519
2021-10-21	$47.62	$48.83	$47.52	$48.69	$46.92	53,715
2021-10-20	$47.25	$48.09	$47.11	$47.82	$46.08	48,764
2021-10-19	$48.12	$48.12	$46.73	$46.89	$45.19	37,820
2021-10-18	$47.96	$48.56	$47.75	$47.88	$46.14	32,629
2021-10-15	$48.74	$49.09	$48.19	$48.21	$46.46	45,435
2021-10-14	$47.89	$48.47	$47.57	$47.98	$46.24	36,923
2021-10-13	$47.58	$47.85	$46.87	$47.18	$45.47	32,402
2021-10-12	$48.00	$48.00	$46.94	$47.37	$45.65	29,899
2021-10-11	$49.28	$49.92	$47.99	$48.04	$46.29	25,681
2021-10-08	$50.07	$50.55	$49.50	$49.55	$47.75	26,263
2021-10-07	$50.01	$51.00	$49.51	$49.90	$48.09	67,332
2021-10-06	$49.60	$49.86	$48.14	$49.51	$47.71	70,696
2021-10-05	$50.28	$50.59	$49.55	$50.35	$48.52	78,699
2021-10-04	$51.41	$51.41	$50.05	$50.34	$48.51	39,859
2021-10-01	$50.64	$52.20	$50.17	$51.10	$49.24	57,113
2021-09-30	$51.95	$51.95	$50.26	$50.26	$48.43	39,257
2021-09-29	$51.53	$52.17	$50.25	$51.86	$49.98	46,138
2021-09-28	$53.76	$54.52	$51.57	$51.69	$49.81	52,645
2021-09-27	$53.01	$55.78	$53.01	$53.77	$51.82	116,247
2021-09-24	$52.79	$54.51	$52.79	$53.05	$51.12	96,347
2021-09-23	$53.10	$54.73	$52.04	$53.24	$51.30	103,036
2021-09-22	$53.30	$53.58	$52.50	$52.68	$50.77	56,808
2021-09-21	$53.81	$53.81	$51.83	$52.96	$51.04	54,225
2021-09-20	$53.27	$54.00	$52.94	$53.29	$51.35	60,744
2021-09-17	$54.37	$54.94	$53.34	$54.94	$52.94	164,611
2021-09-16	$54.99	$55.09	$54.20	$54.24	$52.27	34,438
2021-09-15	$53.74	$55.83	$52.97	$55.05	$53.05	44,871
2021-09-14	$55.51	$55.84	$53.00	$53.46	$51.52	78,215
2021-09-13	$55.95	$55.95	$54.82	$55.19	$53.18	30,711
2021-09-10	$55.90	$56.68	$55.03	$55.20	$53.19	46,225
2021-09-09	$56.11	$56.66	$55.50	$55.67	$53.65	47,269
2021-09-08	$57.54	$57.58	$56.01	$56.38	$54.33	36,493
2021-09-07	$59.07	$59.07	$57.77	$58.00	$55.89	28,309
2021-09-03	$60.00	$60.31	$58.84	$59.16	$57.01	18,042
2021-09-02	$59.75	$60.06	$59.50	$59.94	$57.76	31,442
2021-09-01	$58.78	$60.35	$58.20	$59.45	$57.29	46,396
2021-08-31	$58.55	$59.63	$58.35	$58.61	$56.48	42,089
2021-08-30	$58.51	$59.69	$57.95	$58.67	$56.23	62,615
2021-08-27	$58.50	$59.44	$57.96	$58.29	$55.86	75,849
2021-08-26	$59.10	$59.10	$57.65	$57.76	$55.36	30,107
2021-08-25	$60.05	$60.28	$58.99	$59.07	$56.61	28,249
2021-08-24	$60.01	$60.24	$58.92	$60.05	$57.55	33,481
2021-08-23	$58.80	$60.35	$58.37	$59.85	$57.36	43,828
2021-08-20	$57.53	$59.49	$57.10	$57.85	$55.44	59,621
2021-08-19	$57.95	$58.29	$56.80	$57.96	$55.55	33,534
2021-08-18	$58.03	$60.38	$57.97	$58.55	$56.11	42,951
2021-08-17	$58.15	$58.46	$56.61	$58.02	$55.61	41,113
2021-08-16	$59.80	$59.80	$58.12	$58.84	$56.39	71,370
2021-08-13	$60.88	$60.96	$59.45	$60.20	$57.69	27,308
2021-08-12	$61.33	$61.42	$60.50	$60.63	$58.11	21,560
2021-08-11	$61.40	$61.40	$60.58	$61.04	$58.50	26,344
2021-08-10	$60.00	$61.89	$60.00	$60.96	$58.42	42,416
2021-08-09	$61.31	$61.70	$59.68	$60.10	$57.60	34,629
2021-08-06	$61.82	$62.43	$61.50	$61.74	$59.17	35,228
2021-08-05	$60.99	$63.26	$60.83	$61.57	$59.01	49,165
2021-08-04	$65.00	$65.16	$59.09	$61.03	$58.49	108,257
2021-08-03	$70.07	$70.07	$66.95	$69.59	$66.69	46,171
2021-08-02	$71.60	$73.49	$69.39	$69.63	$66.73	22,753
2021-07-30	$71.43	$72.38	$70.15	$71.64	$68.66	62,981
2021-07-29	$71.19	$74.35	$70.22	$72.08	$69.08	37,041
2021-07-28	$69.44	$70.79	$68.92	$70.15	$67.23	20,309
2021-07-27	$69.16	$69.92	$68.30	$68.82	$65.96	35,719
2021-07-26	$69.08	$70.08	$68.53	$69.78	$66.88	23,971
2021-07-23	$68.09	$68.49	$66.71	$68.34	$65.50	24,353
2021-07-22	$70.25	$70.91	$67.28	$67.33	$64.53	28,543
2021-07-21	$67.26	$71.45	$67.26	$70.96	$68.01	59,096
2021-07-20	$65.25	$68.20	$65.00	$66.84	$64.06	76,151
2021-07-19	$65.60	$65.95	$63.10	$64.81	$62.11	104,119
2021-07-16	$68.68	$68.68	$66.54	$66.80	$64.02	45,824
2021-07-15	$67.05	$68.24	$66.80	$67.43	$64.62	38,560
2021-07-14	$68.99	$69.12	$67.18	$67.57	$64.76	30,410
2021-07-13	$69.91	$70.78	$67.16	$68.34	$65.50	74,889
2021-07-12	$69.74	$70.54	$69.12	$70.14	$67.22	21,035
2021-07-09	$68.68	$70.04	$68.51	$69.78	$66.88	25,880
2021-07-08	$68.20	$68.46	$66.35	$67.73	$64.91	60,075
2021-07-07	$71.45	$71.75	$69.35	$69.73	$66.83	52,224
2021-07-06	$71.50	$71.97	$69.89	$71.75	$68.76	47,383
2021-07-02	$72.88	$72.88	$71.52	$71.56	$68.58	19,836
2021-07-01	$73.67	$73.67	$72.71	$73.09	$70.05	14,758
2021-06-30	$71.88	$73.44	$71.88	$72.98	$69.94	28,702
2021-06-29	$73.81	$74.86	$71.99	$72.38	$69.37	54,989
2021-06-28	$73.24	$73.65	$71.89	$73.35	$70.30	31,844
2021-06-25	$74.33	$75.89	$72.95	$73.02	$69.98	114,354
2021-06-24	$73.33	$75.09	$71.66	$74.50	$71.40	43,909
2021-06-23	$70.93	$72.40	$69.85	$71.63	$68.65	32,372
2021-06-22	$69.40	$70.67	$68.85	$70.63	$67.69	32,000
2021-06-21	$69.04	$70.93	$68.26	$69.91	$67.00	36,953
2021-06-18	$67.07	$68.54	$67.07	$68.33	$65.49	198,119
2021-06-17	$70.00	$70.00	$65.96	$68.44	$65.59	58,290
2021-06-16	$70.45	$70.96	$69.65	$70.20	$67.28	38,012
2021-06-15	$71.44	$71.44	$69.22	$70.27	$67.35	57,396
2021-06-14	$73.14	$73.46	$68.82	$70.63	$67.69	81,768
2021-06-11	$74.49	$74.49	$72.59	$73.12	$70.08	29,643
2021-06-10	$73.71	$74.59	$72.59	$72.82	$69.79	32,641
2021-06-09	$74.77	$74.77	$72.85	$73.13	$70.09	24,112
2021-06-08	$76.41	$76.41	$74.89	$75.53	$72.39	19,190
2021-06-07	$76.74	$76.74	$75.10	$75.88	$72.72	27,480
2021-06-04	$74.61	$75.38	$73.94	$74.99	$71.87	37,807
2021-06-03	$74.61	$74.81	$73.51	$74.12	$71.04	32,253
2021-06-02	$77.63	$77.63	$74.61	$75.10	$71.97	35,934
2021-06-01	$75.87	$79.23	$75.75	$77.59	$74.36	32,499
2021-05-28	$76.26	$76.77	$74.36	$75.59	$72.44	39,701
2021-05-27	$75.94	$76.90	$75.01	$75.87	$72.40	46,399
2021-05-26	$73.31	$75.23	$72.51	$75.21	$71.77	26,033
2021-05-25	$76.83	$76.83	$72.35	$72.40	$69.09	59,462
2021-05-24	$77.00	$78.02	$76.23	$76.25	$72.77	41,805
2021-05-21	$76.98	$78.30	$76.01	$76.80	$73.29	35,325
2021-05-20	$75.06	$76.03	$74.24	$75.57	$72.12	45,740
2021-05-19	$73.18	$74.80	$71.79	$74.61	$71.20	42,650
2021-05-18	$76.92	$76.92	$74.23	$74.32	$70.92	43,029
2021-05-17	$78.36	$79.06	$75.58	$77.02	$73.50	59,116
2021-05-14	$78.47	$79.66	$77.84	$79.40	$75.77	31,053
2021-05-13	$73.53	$78.70	$72.77	$77.97	$74.41	61,359
2021-05-12	$72.70	$74.83	$71.44	$71.89	$68.61	47,184
2021-05-11	$72.00	$74.21	$71.45	$73.60	$70.24	39,212
2021-05-10	$77.27	$78.25	$73.24	$73.39	$70.04	55,650
2021-05-07	$74.00	$78.50	$74.00	$77.52	$73.98	61,339
2021-05-06	$75.03	$76.00	$73.03	$74.20	$70.81	73,112
2021-05-05	$73.49	$78.28	$72.99	$74.40	$71.00	65,690
2021-05-04	$81.05	$82.15	$78.80	$79.16	$75.54	61,776
2021-05-03	$81.90	$83.27	$80.88	$82.46	$78.69	40,683
2021-04-30	$80.80	$83.07	$80.03	$80.85	$77.16	52,760
2021-04-29	$84.10	$86.20	$81.54	$82.24	$78.48	34,923
2021-04-28	$82.71	$85.35	$82.71	$83.23	$79.43	40,727
2021-04-27	$84.69	$86.19	$82.76	$83.32	$79.51	38,618
2021-04-26	$84.49	$86.24	$84.01	$84.44	$80.58	30,072
2021-04-23	$81.68	$85.57	$81.58	$84.41	$80.55	114,855
2021-04-22	$82.80	$84.47	$81.34	$81.72	$77.99	35,973
2021-04-21	$79.92	$83.34	$79.92	$82.40	$78.64	29,409
2021-04-20	$82.45	$84.30	$79.01	$79.58	$75.94	40,156
2021-04-19	$86.00	$86.30	$82.93	$83.43	$79.62	47,116
2021-04-16	$85.19	$86.39	$84.46	$84.84	$80.96	37,696
2021-04-15	$86.52	$86.52	$83.76	$85.13	$81.24	30,035
2021-04-14	$84.39	$87.11	$84.39	$85.77	$81.85	40,708
2021-04-13	$85.77	$85.77	$83.01	$84.15	$80.31	35,857
2021-04-12	$86.90	$86.90	$83.58	$86.24	$82.30	40,972
2021-04-09	$84.99	$87.51	$84.37	$87.07	$83.09	52,082
2021-04-08	$86.01	$86.32	$83.40	$85.50	$81.59	42,425
2021-04-07	$87.75	$87.75	$85.19	$85.46	$81.56	24,417
2021-04-06	$87.66	$89.93	$87.66	$87.77	$83.76	23,482
2021-04-05	$88.73	$88.77	$87.25	$87.66	$83.65	38,160
2021-04-01	$87.68	$87.68	$85.51	$87.32	$83.33	33,408
2021-03-31	$86.13	$88.62	$85.23	$87.12	$83.14	58,253
2021-03-30	$84.03	$87.36	$84.03	$85.97	$82.04	84,216
2021-03-29	$87.91	$88.32	$84.01	$84.01	$80.17	40,143
2021-03-26	$86.32	$89.00	$86.20	$88.70	$84.65	43,469
2021-03-25	$80.56	$85.78	$80.52	$85.08	$81.19	92,561
2021-03-24	$83.86	$86.72	$81.56	$81.56	$77.83	52,923
2021-03-23	$85.55	$86.21	$82.49	$82.69	$78.91	83,603
2021-03-22	$88.30	$88.30	$85.45	$86.95	$82.98	94,361
2021-03-19	$90.14	$90.44	$87.32	$87.97	$83.95	233,243
2021-03-18	$90.69	$93.77	$89.66	$90.20	$86.08	37,297
2021-03-17	$91.42	$91.95	$89.48	$91.24	$87.07	68,186
2021-03-16	$95.36	$97.50	$91.55	$91.98	$87.78	59,573
2021-03-15	$97.18	$97.18	$94.59	$95.81	$91.43	49,987
2021-03-12	$96.10	$98.21	$95.77	$97.87	$93.40	41,989
2021-03-11	$95.44	$97.23	$94.83	$96.09	$91.70	52,944
2021-03-10	$92.52	$95.53	$92.52	$93.92	$89.63	74,263
2021-03-09	$91.89	$92.87	$89.70	$91.30	$87.13	62,872
2021-03-08	$89.96	$91.77	$88.33	$90.36	$86.23	60,382
2021-03-05	$88.06	$90.63	$86.37	$89.48	$85.39	84,050
2021-03-04	$89.99	$92.16	$84.87	$86.77	$82.81	53,073
2021-03-03	$88.21	$92.41	$88.21	$90.21	$86.09	81,261
2021-03-02	$88.51	$89.75	$87.52	$88.73	$84.68	56,595
2021-03-01	$88.32	$89.66	$86.18	$88.76	$84.70	69,583
2021-02-26	$83.86	$86.20	$82.19	$85.55	$81.64	121,229
2021-02-25	$97.40	$98.99	$82.00	$83.73	$79.61	179,353
2021-02-24	$93.26	$98.45	$93.00	$96.53	$91.78	84,541
2021-02-23	$95.48	$95.48	$91.78	$93.34	$88.75	84,428
2021-02-22	$95.39	$98.83	$95.39	$96.67	$91.91	87,206
2021-02-19	$94.36	$96.50	$94.36	$96.23	$91.49	93,832
2021-02-18	$97.02	$97.04	$92.58	$93.97	$89.34	143,512
2021-02-17	$99.47	$100.37	$96.59	$97.01	$92.24	91,758
2021-02-16	$99.65	$102.17	$99.10	$100.37	$95.43	93,669
2021-02-12	$97.99	$100.14	$97.26	$99.65	$94.75	72,430
2021-02-11	$98.86	$99.13	$96.28	$97.99	$93.17	144,461
2021-02-10	$99.38	$99.60	$96.67	$98.31	$93.47	99,816
2021-02-09	$99.33	$100.40	$97.76	$99.38	$94.49	112,997
2021-02-08	$97.21	$100.74	$95.63	$100.02	$95.10	107,395
2021-02-05	$95.74	$97.80	$94.00	$96.25	$91.51	87,129
2021-02-04	$96.84	$97.00	$93.76	$95.28	$90.59	119,113
2021-02-03	$97.10	$97.50	$93.95	$96.43	$91.68	90,141
2021-02-02	$93.00	$96.37	$93.00	$95.78	$91.07	132,033
2021-02-01	$91.00	$93.00	$89.60	$92.52	$87.97	131,895
2021-01-29	$91.50	$93.58	$89.71	$89.71	$85.29	130,900
2021-01-28	$91.00	$92.47	$89.24	$92.14	$87.60	100,629
2021-01-27	$90.00	$93.16	$87.00	$90.23	$85.79	128,090
2021-01-26	$93.70	$95.18	$89.16	$91.28	$86.79	133,071
2021-01-25	$91.76	$97.94	$90.21	$92.96	$88.38	280,324
2021-01-22	$82.45	$86.41	$82.45	$86.23	$81.99	104,069
2021-01-21	$80.54	$83.35	$80.54	$82.93	$78.85	110,287
2021-01-20	$78.51	$80.63	$78.51	$80.54	$76.58	90,915
2021-01-19	$78.75	$80.87	$77.80	$78.51	$74.65	86,611
2021-01-15	$76.46	$79.30	$75.09	$78.19	$74.34	74,456
2021-01-14	$74.95	$77.89	$74.95	$77.50	$73.69	75,507
2021-01-13	$75.93	$76.82	$73.00	$74.50	$70.83	72,484
2021-01-12	$69.25	$80.81	$69.25	$75.92	$72.18	198,339
2021-01-11	$64.76	$69.19	$64.76	$68.93	$65.54	85,933
2021-01-08	$66.00	$66.38	$64.64	$65.98	$62.73	60,836
2021-01-07	$62.00	$65.37	$61.22	$65.25	$62.04	78,513
2021-01-06	$60.63	$62.57	$59.64	$60.74	$57.75	122,249
2021-01-05	$57.72	$59.93	$57.72	$59.49	$56.56	49,338
2021-01-04	$60.20	$60.32	$57.08	$58.03	$55.17	72,351
2020-12-31	$59.52	$60.24	$59.42	$59.55	$56.62	57,583
2020-12-30	$58.88	$60.71	$58.88	$59.77	$56.83	48,485
2020-12-29	$60.21	$60.21	$57.54	$58.98	$56.08	64,989
2020-12-28	$58.80	$60.17	$58.54	$59.77	$56.83	86,151
2020-12-24	$58.61	$58.86	$57.51	$58.22	$55.35	16,732
2020-12-23	$57.43	$58.41	$57.43	$57.93	$55.08	38,383
2020-12-22	$55.94	$57.30	$55.84	$57.15	$54.34	49,412
2020-12-21	$55.79	$56.62	$54.91	$56.08	$53.32	31,049
2020-12-18	$56.31	$57.59	$55.54	$56.55	$53.77	184,068
2020-12-17	$57.05	$57.72	$55.46	$56.47	$53.69	26,263
2020-12-16	$58.16	$58.24	$56.58	$56.62	$53.83	44,107
2020-12-15	$55.83	$58.40	$55.47	$57.53	$54.70	52,088
2020-12-14	$56.59	$57.10	$55.53	$55.76	$53.02	43,013
2020-12-11	$55.47	$56.86	$54.39	$55.70	$52.96	55,951
2020-12-10	$55.74	$56.53	$54.63	$55.87	$53.12	36,365
2020-12-09	$57.53	$57.53	$55.49	$56.27	$53.50	39,761
2020-12-08	$56.01	$57.79	$55.40	$57.14	$54.33	60,318
2020-12-07	$57.75	$57.75	$56.21	$56.48	$53.70	35,647
2020-12-04	$55.50	$58.61	$54.12	$58.02	$55.16	32,354
2020-12-03	$54.87	$55.37	$54.53	$54.88	$52.18	16,882
2020-12-02	$54.50	$55.12	$54.06	$54.40	$51.72	32,050
2020-12-01	$55.73	$55.91	$54.01	$54.96	$52.25	52,160
2020-11-30	$56.21	$56.35	$54.81	$55.04	$52.33	43,005
2020-11-27	$59.10	$59.47	$56.73	$57.39	$54.25	20,396
2020-11-25	$59.80	$59.80	$58.39	$59.17	$55.94	48,499
2020-11-24	$57.47	$60.29	$57.37	$59.97	$56.69	83,580
2020-11-23	$53.64	$57.18	$52.03	$56.53	$53.44	69,426
2020-11-20	$52.77	$53.55	$52.42	$53.23	$50.32	28,679
2020-11-19	$53.16	$53.55	$52.41	$53.31	$50.40	35,420
2020-11-18	$53.02	$53.73	$53.02	$53.35	$50.43	55,155
2020-11-17	$51.16	$53.22	$50.45	$53.02	$50.12	49,137
2020-11-16	$50.84	$51.77	$49.82	$51.53	$48.71	55,468
2020-11-13	$49.20	$49.70	$48.16	$49.29	$46.60	31,644
2020-11-12	$49.26	$49.70	$47.82	$48.46	$45.81	34,512
2020-11-11	$51.82	$51.82	$49.33	$49.84	$47.12	38,831
2020-11-10	$51.95	$52.96	$51.24	$51.39	$48.58	46,203
2020-11-09	$54.32	$54.32	$50.52	$50.96	$48.17	57,785
2020-11-06	$51.19	$51.19	$47.80	$47.99	$45.37	47,725
2020-11-05	$49.48	$52.25	$49.48	$51.21	$48.41	73,529
2020-11-04	$45.04	$51.02	$44.79	$49.10	$46.42	114,170
2020-11-03	$44.00	$44.83	$43.51	$44.49	$42.06	38,293
2020-11-02	$43.20	$43.24	$41.70	$43.04	$40.69	43,990
2020-10-30	$43.11	$43.47	$42.22	$42.40	$40.08	51,885
2020-10-29	$42.88	$43.80	$42.78	$43.22	$40.86	37,613
2020-10-28	$42.80	$43.68	$41.44	$43.18	$40.82	62,018
2020-10-27	$44.41	$44.42	$43.40	$43.83	$41.43	39,359
2020-10-26	$45.02	$45.02	$43.80	$44.73	$42.28	30,671
2020-10-23	$45.48	$45.99	$44.35	$45.66	$43.16	32,566
2020-10-22	$43.70	$45.00	$43.70	$44.94	$42.48	31,307
2020-10-21	$43.54	$44.09	$43.09	$43.49	$41.11	31,872
2020-10-20	$43.90	$43.95	$43.18	$43.60	$41.22	34,148
2020-10-19	$43.87	$44.50	$43.17	$43.31	$40.94	35,751
2020-10-16	$43.46	$44.19	$42.56	$43.73	$41.34	24,817
2020-10-15	$41.91	$43.62	$41.91	$43.45	$41.07	40,703
2020-10-14	$42.78	$43.16	$41.77	$42.35	$40.03	25,832
2020-10-13	$42.58	$43.13	$42.19	$42.39	$40.07	35,109
2020-10-12	$42.63	$43.47	$42.61	$43.15	$40.79	33,261
2020-10-09	$43.00	$43.00	$41.85	$42.46	$40.14	27,566
2020-10-08	$42.00	$42.71	$41.89	$42.49	$40.17	38,867
2020-10-07	$41.26	$42.06	$40.88	$41.85	$39.56	29,440
2020-10-06	$40.53	$42.16	$39.96	$40.60	$38.38	51,226
2020-10-05	$39.42	$40.71	$38.90	$40.58	$38.36	50,466
2020-10-02	$36.82	$39.07	$36.37	$38.90	$36.77	50,158
2020-10-01	$37.33	$37.70	$36.83	$37.47	$35.42	45,244
2020-09-30	$37.54	$38.19	$36.93	$37.15	$35.12	40,056
2020-09-29	$37.36	$37.97	$37.15	$37.51	$35.46	31,135
2020-09-28	$37.37	$38.20	$37.37	$37.63	$35.57	42,269
2020-09-25	$36.65	$37.35	$36.36	$36.95	$34.93	60,510
2020-09-24	$35.95	$37.01	$35.26	$36.75	$34.74	47,132
2020-09-23	$37.72	$38.24	$35.89	$36.01	$34.04	45,153
2020-09-22	$37.27	$37.97	$37.18	$37.92	$35.85	70,133
2020-09-21	$39.63	$39.63	$37.24	$37.31	$35.27	99,712
2020-09-18	$40.89	$41.50	$39.72	$40.43	$38.22	201,923
2020-09-17	$39.58	$40.77	$39.58	$40.47	$38.26	65,994
2020-09-16	$38.93	$40.62	$38.60	$40.14	$37.95	71,274
2020-09-15	$39.01	$39.20	$38.10	$38.70	$36.58	51,391
2020-09-14	$38.62	$39.50	$37.71	$38.99	$36.86	76,452
2020-09-11	$38.18	$39.06	$37.97	$38.26	$36.17	51,614
2020-09-10	$38.31	$38.78	$37.87	$38.04	$35.96	77,605
2020-09-09	$39.27	$39.66	$37.99	$38.32	$36.22	71,085
2020-09-08	$40.20	$40.20	$38.80	$39.01	$36.88	68,782
2020-09-04	$39.98	$40.99	$39.41	$40.49	$38.28	104,723
2020-09-03	$40.81	$41.21	$38.54	$39.23	$37.09	63,092
2020-09-02	$40.93	$41.31	$40.23	$40.75	$38.52	40,504
2020-09-01	$40.02	$41.43	$39.30	$40.89	$38.65	104,425
2020-08-31	$42.00	$42.09	$40.26	$40.34	$38.13	45,656
2020-08-28	$42.65	$42.68	$42.03	$42.61	$39.97	20,867
2020-08-27	$42.48	$43.42	$42.18	$42.64	$39.99	33,681
2020-08-26	$42.43	$42.55	$41.09	$42.11	$39.50	51,979
2020-08-25	$43.91	$44.05	$42.59	$42.73	$40.08	57,541
2020-08-24	$43.81	$44.09	$42.97	$43.46	$40.76	39,756
2020-08-21	$42.34	$43.55	$42.34	$43.12	$40.44	80,275
2020-08-20	$42.78	$43.29	$42.33	$42.61	$39.97	43,003
2020-08-19	$42.94	$44.04	$42.94	$43.28	$40.59	41,668
2020-08-18	$43.53	$43.53	$42.77	$42.91	$40.25	39,994
2020-08-17	$43.60	$43.60	$42.77	$43.44	$40.74	45,513
2020-08-14	$43.20	$43.81	$43.02	$43.41	$40.72	30,109
2020-08-13	$44.11	$44.43	$43.36	$43.56	$40.86	35,345
2020-08-12	$45.30	$45.30	$44.03	$44.39	$41.64	49,115
2020-08-11	$43.61	$45.24	$43.61	$44.51	$41.75	69,122
2020-08-10	$41.44	$43.30	$41.44	$42.90	$40.24	46,940
2020-08-07	$40.40	$41.62	$40.40	$41.46	$38.89	60,572
2020-08-06	$40.97	$41.63	$39.95	$40.74	$38.21	50,968
2020-08-05	$38.50	$42.96	$36.98	$41.40	$38.83	134,134
2020-08-04	$37.73	$38.78	$37.42	$38.50	$36.11	57,991
2020-08-03	$37.16	$38.42	$37.10	$38.08	$35.72	44,118
2020-07-31	$37.50	$37.78	$36.85	$37.31	$34.99	67,565
2020-07-30	$39.05	$39.05	$37.66	$37.87	$35.52	49,810
2020-07-29	$39.05	$40.23	$38.86	$39.74	$37.27	45,726
2020-07-28	$38.78	$39.67	$38.78	$38.96	$36.54	74,621
2020-07-27	$37.90	$39.16	$37.55	$39.03	$36.61	44,211
2020-07-24	$37.88	$38.39	$37.59	$37.88	$35.53	49,815
2020-07-23	$37.07	$38.32	$37.07	$38.25	$35.88	42,154
2020-07-22	$36.83	$37.49	$36.53	$37.33	$35.01	39,694
2020-07-21	$36.50	$37.66	$36.47	$37.10	$34.80	66,344
2020-07-20	$37.13	$37.35	$35.83	$36.50	$34.24	47,334
2020-07-17	$37.83	$38.50	$37.58	$37.58	$35.25	28,554
2020-07-16	$38.07	$38.80	$37.15	$37.78	$35.44	32,565
2020-07-15	$38.21	$38.95	$37.66	$38.42	$36.04	58,654
2020-07-14	$36.11	$37.10	$35.87	$36.99	$34.69	40,016
2020-07-13	$36.21	$36.86	$35.49	$36.15	$33.91	49,798
2020-07-10	$34.97	$36.11	$34.93	$35.63	$33.42	37,019
2020-07-09	$35.98	$35.98	$34.52	$34.80	$32.64	48,427
2020-07-08	$35.88	$36.66	$35.38	$36.09	$33.85	51,287
2020-07-07	$36.93	$37.25	$36.07	$36.11	$33.87	49,284
2020-07-06	$38.32	$38.32	$37.28	$37.50	$35.17	30,224
2020-07-02	$37.65	$38.74	$37.23	$37.28	$34.97	44,718
2020-07-01	$38.86	$39.17	$36.59	$36.72	$34.44	41,236
2020-06-30	$38.43	$39.15	$38.21	$38.66	$36.26	44,706
2020-06-29	$38.24	$39.57	$38.08	$38.95	$36.53	42,692
2020-06-26	$36.62	$37.58	$36.05	$37.52	$35.19	122,511
2020-06-25	$36.16	$37.33	$35.50	$37.17	$34.86	58,406
2020-06-24	$36.78	$37.06	$35.58	$36.27	$34.02	72,460
2020-06-23	$38.67	$38.67	$37.40	$37.42	$35.10	74,233
2020-06-22	$38.60	$38.88	$37.53	$37.88	$35.53	92,648
2020-06-19	$38.90	$39.74	$38.50	$38.63	$36.23	486,306
2020-06-18	$38.97	$39.60	$38.21	$38.38	$36.00	57,824
2020-06-17	$40.50	$40.50	$39.25	$39.37	$36.93	50,133
2020-06-16	$40.63	$41.36	$38.97	$40.04	$37.56	74,463
2020-06-15	$35.80	$39.24	$35.80	$38.69	$36.29	61,870
2020-06-12	$38.31	$38.54	$36.13	$37.35	$35.03	57,902
2020-06-11	$37.04	$37.70	$36.20	$36.34	$34.08	96,423
2020-06-10	$42.45	$42.45	$39.01	$39.18	$36.75	80,804
2020-06-09	$43.70	$44.39	$42.23	$42.78	$40.13	72,348
2020-06-08	$43.71	$45.00	$43.71	$44.49	$41.73	89,466
2020-06-05	$42.91	$43.81	$41.73	$43.31	$40.62	99,020
2020-06-04	$38.89	$41.32	$38.64	$40.86	$38.32	63,433
2020-06-03	$38.14	$39.85	$38.01	$39.50	$37.05	77,987
2020-06-02	$37.21	$38.03	$36.53	$37.22	$34.91	52,076
2020-06-01	$36.50	$37.39	$36.00	$37.03	$34.73	78,129
2020-05-29	$36.88	$37.02	$35.35	$36.61	$34.34	48,597
2020-05-28	$39.85	$39.99	$37.55	$37.89	$35.23	56,368
2020-05-27	$38.64	$39.22	$37.95	$39.01	$36.27	63,495
2020-05-26	$37.48	$38.94	$37.23	$37.44	$34.81	43,333
2020-05-22	$36.42	$36.70	$35.81	$36.38	$33.83	28,906
2020-05-21	$36.46	$37.85	$36.23	$36.44	$33.88	31,379
2020-05-20	$36.01	$37.44	$35.40	$36.76	$34.18	49,437
2020-05-19	$36.27	$36.76	$34.73	$34.94	$32.49	50,556
2020-05-18	$35.23	$36.64	$34.69	$36.36	$33.81	86,370
2020-05-15	$32.15	$33.19	$31.88	$33.19	$30.86	86,909
2020-05-14	$31.58	$32.03	$30.25	$31.83	$29.60	61,321
2020-05-13	$33.20	$33.20	$31.30	$32.35	$30.08	46,608
2020-05-12	$35.34	$35.40	$33.25	$33.45	$31.10	56,251
2020-05-11	$36.57	$37.06	$34.67	$35.12	$32.66	50,755
2020-05-08	$34.80	$37.73	$34.80	$37.38	$34.76	64,227
2020-05-07	$34.23	$35.43	$34.03	$35.09	$32.63	52,019
2020-05-06	$36.01	$37.60	$32.50	$33.06	$30.74	48,236
2020-05-05	$37.07	$37.07	$34.94	$35.22	$32.75	63,274
2020-05-04	$35.80	$35.99	$34.89	$35.30	$32.82	41,214
2020-05-01	$38.05	$38.05	$35.54	$36.36	$33.81	50,407
2020-04-30	$41.06	$41.06	$38.88	$39.04	$36.30	46,594
2020-04-29	$40.48	$42.93	$40.41	$42.00	$39.06	65,026
2020-04-28	$38.38	$40.44	$38.05	$38.87	$36.14	59,410
2020-04-27	$35.00	$38.18	$35.00	$37.66	$35.02	51,427
2020-04-24	$34.75	$35.28	$34.08	$34.85	$32.41	68,195
2020-04-23	$33.64	$35.96	$33.49	$34.86	$32.42	107,206
2020-04-22	$34.95	$35.05	$33.00	$33.46	$31.11	67,412
2020-04-21	$34.13	$34.63	$32.77	$34.10	$31.71	37,754
2020-04-20	$36.31	$37.26	$34.26	$35.06	$32.60	53,486
2020-04-17	$36.50	$38.67	$36.50	$37.55	$34.92	48,044
2020-04-16	$37.27	$37.27	$34.66	$35.74	$33.23	42,394
2020-04-15	$36.86	$37.35	$35.54	$37.31	$34.69	45,798
2020-04-14	$38.64	$39.78	$37.96	$38.51	$35.81	42,337
2020-04-13	$38.39	$38.63	$37.06	$38.16	$35.48	39,054
2020-04-09	$39.24	$40.27	$37.59	$38.81	$36.09	47,979
2020-04-08	$37.12	$38.50	$36.13	$38.02	$35.35	62,819
2020-04-07	$40.55	$40.55	$35.71	$36.82	$34.24	49,347
2020-04-06	$37.39	$39.44	$36.23	$39.30	$36.54	97,133
2020-04-03	$37.30	$37.30	$34.15	$35.47	$32.98	44,205
2020-04-02	$37.47	$38.13	$35.43	$37.53	$34.90	54,286
2020-04-01	$38.67	$41.29	$36.96	$37.50	$34.87	79,811
2020-03-31	$41.80	$42.99	$38.23	$40.09	$37.28	77,690
2020-03-30	$39.20	$42.84	$36.76	$42.54	$39.56	56,728
2020-03-27	$40.62	$41.73	$38.18	$39.63	$36.85	50,396
2020-03-26	$39.30	$43.03	$38.64	$42.22	$39.26	58,729
2020-03-25	$36.72	$40.50	$34.25	$38.77	$36.05	58,384
2020-03-24	$37.44	$38.07	$33.87	$36.55	$33.99	65,839
2020-03-23	$34.35	$36.69	$33.17	$35.25	$32.78	59,677
2020-03-20	$36.05	$38.49	$33.01	$34.36	$31.95	103,747
2020-03-19	$35.56	$38.60	$34.00	$35.11	$32.65	79,424
2020-03-18	$37.06	$40.80	$33.91	$35.74	$33.23	62,071
2020-03-17	$34.30	$38.71	$33.40	$38.64	$35.93	108,866
2020-03-16	$38.95	$44.80	$33.52	$33.90	$31.52	137,685
2020-03-13	$35.55	$40.57	$34.00	$40.57	$37.73	179,903
2020-03-12	$35.72	$36.95	$33.30	$33.66	$31.30	67,494
2020-03-11	$38.51	$39.77	$38.06	$38.81	$36.09	87,410
2020-03-10	$39.87	$40.89	$37.66	$39.88	$37.08	48,824
2020-03-09	$42.00	$43.46	$37.51	$38.41	$35.72	66,059
2020-03-06	$43.67	$45.32	$42.85	$44.03	$40.94	54,534
2020-03-05	$46.50	$46.68	$44.03	$44.87	$41.72	57,849
2020-03-04	$46.23	$46.74	$45.17	$46.48	$43.22	45,316
2020-03-03	$48.43	$48.96	$45.46	$45.72	$42.51	74,303
2020-03-02	$48.11	$48.86	$46.27	$48.69	$45.28	74,632
2020-02-28	$46.68	$48.49	$46.14	$48.14	$44.76	93,451
2020-02-27	$49.72	$49.83	$48.00	$48.17	$44.50	74,636
2020-02-26	$54.51	$55.33	$50.53	$50.94	$47.06	129,602
2020-02-25	$51.87	$51.87	$49.01	$50.06	$46.24	84,939
2020-02-24	$50.71	$54.50	$49.70	$51.56	$47.63	101,298
2020-02-21	$53.08	$53.40	$52.31	$53.20	$49.15	45,504
2020-02-20	$51.35	$53.39	$51.08	$52.98	$48.94	66,064
2020-02-19	$55.94	$56.23	$51.31	$51.55	$47.62	309,808
2020-02-18	$55.99	$56.46	$54.67	$55.83	$51.58	20,829
2020-02-14	$55.52	$56.25	$54.80	$55.52	$51.29	31,528
2020-02-13	$56.34	$56.63	$55.72	$56.17	$51.89	25,455
2020-02-12	$56.21	$57.65	$56.13	$56.88	$52.55	41,538
2020-02-11	$54.77	$56.13	$54.77	$55.54	$51.31	32,998
2020-02-10	$53.42	$54.54	$53.42	$54.45	$50.30	38,981
2020-02-07	$55.82	$55.82	$53.54	$53.73	$49.64	41,090
2020-02-06	$57.20	$57.20	$56.09	$56.23	$51.94	33,470
2020-02-05	$55.38	$56.95	$55.03	$56.85	$52.52	31,972
2020-02-04	$54.72	$55.42	$54.50	$54.50	$50.35	45,912
2020-02-03	$54.36	$55.28	$53.50	$53.68	$49.59	54,817
2020-01-31	$55.09	$55.20	$53.98	$53.99	$49.88	94,568
2020-01-30	$54.90	$55.90	$54.86	$55.28	$51.07	50,242
2020-01-29	$57.00	$57.18	$55.40	$55.48	$51.25	43,259
2020-01-28	$56.59	$57.40	$56.52	$56.59	$52.28	27,528
2020-01-27	$55.35	$56.79	$53.30	$56.23	$51.94	58,289
2020-01-24	$59.18	$59.18	$57.20	$57.41	$53.03	29,854
2020-01-23	$58.46	$59.38	$57.55	$59.02	$54.52	60,058
2020-01-22	$58.78	$58.91	$57.96	$58.73	$54.25	25,279
2020-01-21	$60.94	$61.14	$58.47	$58.81	$54.33	51,543
2020-01-17	$62.39	$62.55	$61.19	$61.50	$56.81	60,833
2020-01-16	$62.15	$62.94	$61.79	$62.04	$57.31	48,374
2020-01-15	$60.89	$61.93	$60.86	$61.66	$56.96	51,236
2020-01-14	$61.61	$62.17	$60.70	$61.05	$56.40	63,444
2020-01-13	$59.77	$62.12	$59.46	$62.12	$57.39	100,219
2020-01-10	$60.11	$60.49	$59.59	$59.65	$55.10	60,313
2020-01-09	$59.87	$60.55	$59.16	$60.21	$55.62	69,310
2020-01-08	$58.84	$60.47	$58.84	$59.60	$55.06	64,685
2020-01-07	$59.05	$59.18	$58.14	$59.03	$54.53	59,644
2020-01-06	$58.03	$59.32	$57.34	$59.07	$54.57	63,826
2020-01-03	$58.11	$58.59	$57.87	$58.59	$54.12	42,323
2020-01-02	$59.44	$59.89	$58.00	$59.08	$54.58	69,724
2019-12-31	$58.25	$59.59	$58.25	$58.96	$54.47	68,572
2019-12-30	$58.52	$59.26	$58.02	$58.69	$54.22	82,745
2019-12-27	$58.56	$58.74	$57.58	$58.41	$53.96	43,231
2019-12-26	$57.94	$58.56	$57.45	$58.43	$53.98	41,076
2019-12-24	$57.43	$58.02	$57.06	$57.70	$53.30	46,768
2019-12-23	$58.25	$58.25	$56.63	$57.22	$52.86	63,221
2019-12-20	$57.72	$58.23	$57.20	$57.95	$53.53	121,736
2019-12-19	$58.63	$58.63	$56.09	$57.35	$52.98	123,226
2019-12-18	$63.06	$63.06	$57.80	$58.53	$54.07	158,504
2019-12-17	$63.33	$63.80	$62.93	$63.60	$58.75	119,086
2019-12-16	$64.00	$64.35	$62.90	$63.33	$58.50	102,231
2019-12-13	$64.60	$64.60	$62.27	$63.22	$58.40	82,456
2019-12-12	$63.86	$65.41	$63.08	$64.65	$59.72	72,003
2019-12-11	$62.55	$64.03	$61.44	$63.73	$58.87	77,399
2019-12-10	$61.07	$62.74	$60.65	$62.55	$57.78	86,232
2019-12-09	$60.47	$61.65	$60.11	$61.21	$56.55	58,344
2019-12-06	$59.35	$60.70	$59.07	$60.59	$55.97	72,575
2019-12-05	$58.24	$58.67	$57.67	$58.67	$54.20	54,879
2019-12-04	$57.74	$58.44	$57.38	$57.67	$53.27	73,016
2019-12-03	$57.69	$57.69	$56.20	$57.34	$52.97	63,903
2019-12-02	$59.36	$60.01	$58.06	$58.61	$54.14	62,174
2019-11-29	$59.63	$59.71	$58.37	$59.23	$54.72	42,814
2019-11-27	$60.66	$61.07	$59.45	$59.92	$55.35	59,408
2019-11-26	$61.57	$61.93	$60.18	$60.48	$55.58	93,051
2019-11-25	$59.72	$62.77	$59.72	$61.35	$56.38	97,733
2019-11-22	$58.23	$60.30	$57.97	$59.39	$54.57	73,312
2019-11-21	$58.49	$58.87	$57.57	$57.96	$53.26	66,164
2019-11-20	$58.24	$59.73	$57.58	$58.33	$53.60	90,588
2019-11-19	$57.70	$59.47	$57.70	$58.80	$54.03	87,338
2019-11-18	$57.08	$57.99	$56.43	$57.71	$53.03	64,982
2019-11-15	$56.74	$57.78	$56.53	$57.20	$52.56	38,438
2019-11-14	$57.13	$57.80	$56.03	$56.38	$51.81	56,853
2019-11-13	$57.51	$57.98	$57.35	$57.36	$52.71	73,557
2019-11-12	$57.23	$58.63	$56.66	$58.10	$53.39	62,866
2019-11-11	$56.25	$57.39	$55.92	$57.13	$52.50	43,844
2019-11-08	$55.90	$56.86	$55.67	$56.86	$52.25	52,555
2019-11-07	$56.22	$56.76	$55.16	$56.11	$51.56	56,883
2019-11-06	$56.60	$56.76	$55.29	$55.42	$50.93	66,433
2019-11-05	$54.50	$57.12	$54.47	$56.77	$52.17	96,181
2019-11-04	$53.14	$54.48	$53.14	$54.20	$49.81	61,694
2019-11-01	$51.41	$52.86	$51.00	$52.49	$48.23	52,010
2019-10-31	$51.13	$51.50	$49.92	$50.72	$46.61	53,373
2019-10-30	$50.00	$54.70	$49.27	$51.66	$47.47	109,053
2019-10-29	$52.15	$53.10	$51.31	$52.46	$48.21	70,130
2019-10-28	$51.88	$52.99	$51.44	$52.23	$48.00	44,575
2019-10-25	$50.51	$52.55	$50.32	$51.55	$47.37	40,609
2019-10-24	$51.62	$51.62	$50.26	$50.76	$46.64	38,591
2019-10-23	$50.75	$52.06	$50.58	$51.81	$47.61	45,409
2019-10-22	$49.44	$51.19	$49.27	$50.85	$46.73	75,356
2019-10-21	$48.50	$50.64	$48.50	$49.63	$45.61	52,864
2019-10-18	$48.15	$48.63	$47.65	$48.06	$44.16	36,410
2019-10-17	$47.96	$48.60	$47.36	$48.45	$44.52	54,876
2019-10-16	$48.28	$49.35	$47.47	$47.56	$43.70	33,166
2019-10-15	$48.39	$49.45	$47.04	$48.74	$44.79	27,203
2019-10-14	$48.90	$49.10	$45.99	$48.55	$44.61	25,925
2019-10-11	$49.21	$50.45	$48.46	$49.58	$45.56	65,269
2019-10-10	$47.72	$48.90	$47.42	$47.87	$43.99	42,818
2019-10-09	$48.29	$48.33	$46.99	$47.72	$43.85	82,267
2019-10-08	$49.73	$49.73	$47.80	$48.19	$44.28	91,571
2019-10-07	$50.00	$51.54	$49.51	$50.61	$46.51	69,600
2019-10-04	$49.39	$50.39	$48.62	$50.19	$46.12	59,765
2019-10-03	$49.36	$49.60	$48.16	$49.55	$45.53	55,142
2019-10-02	$50.97	$50.97	$48.12	$49.37	$45.37	83,452
2019-10-01	$55.05	$55.05	$51.06	$51.42	$47.25	74,543
2019-09-30	$55.21	$55.67	$53.73	$54.73	$50.29	66,737
2019-09-27	$55.73	$56.36	$54.73	$55.07	$50.60	39,088
2019-09-26	$56.27	$56.76	$55.36	$55.56	$51.06	59,082
2019-09-25	$54.99	$56.41	$54.99	$56.34	$51.77	60,993
2019-09-24	$55.34	$56.06	$55.05	$55.12	$50.65	113,551
2019-09-23	$54.20	$56.22	$54.03	$55.35	$50.86	95,415
2019-09-20	$56.92	$57.11	$54.55	$54.90	$50.45	104,517
2019-09-19	$56.49	$57.75	$56.04	$56.96	$52.34	72,762
2019-09-18	$56.65	$56.98	$55.76	$56.37	$51.80	52,559
2019-09-17	$57.98	$58.15	$56.69	$57.10	$52.47	85,179
2019-09-16	$60.05	$60.65	$58.21	$58.33	$53.60	102,590
2019-09-13	$60.69	$60.91	$59.63	$60.41	$55.51	111,624
2019-09-12	$61.29	$61.75	$59.73	$60.16	$55.28	92,636
2019-09-11	$60.80	$61.83	$59.93	$61.33	$56.36	98,588
2019-09-10	$57.57	$60.64	$57.54	$60.40	$55.50	90,748
2019-09-09	$55.09	$57.43	$54.62	$57.42	$52.76	71,840
2019-09-06	$55.76	$55.99	$54.89	$55.02	$50.56	68,577
2019-09-05	$53.10	$55.93	$52.93	$55.39	$50.90	88,976
2019-09-04	$52.74	$52.82	$51.86	$52.47	$48.22	65,952
2019-09-03	$54.08	$54.47	$51.96	$52.16	$47.93	72,293
2019-08-30	$54.87	$55.41	$53.66	$54.55	$50.13	53,864
2019-08-29	$53.97	$54.87	$53.90	$54.17	$49.78	57,855
2019-08-28	$53.18	$53.97	$52.85	$53.70	$49.06	96,673
2019-08-27	$54.49	$54.80	$53.20	$53.36	$48.75	57,785
2019-08-26	$54.64	$54.81	$53.66	$54.12	$49.44	43,806
2019-08-23	$55.88	$56.34	$53.55	$53.96	$49.30	56,425
2019-08-22	$56.98	$57.21	$55.79	$56.15	$51.30	44,375
2019-08-21	$57.42	$57.70	$56.48	$56.66	$51.76	63,272
2019-08-20	$57.68	$57.90	$56.62	$57.02	$52.09	57,094
2019-08-19	$58.52	$59.70	$57.58	$57.81	$52.81	44,817
2019-08-16	$55.96	$57.83	$55.96	$57.66	$52.68	72,003
2019-08-15	$56.12	$56.12	$55.38	$55.77	$50.95	72,764
2019-08-14	$56.61	$57.22	$55.65	$56.03	$51.19	86,081
2019-08-13	$56.90	$58.78	$56.61	$57.47	$52.50	107,761
2019-08-12	$57.45	$57.54	$56.68	$57.02	$52.09	50,000
2019-08-09	$58.04	$58.32	$56.79	$57.52	$52.55	50,851
2019-08-08	$58.27	$58.81	$57.75	$58.11	$53.09	95,655
2019-08-07	$54.34	$58.37	$54.28	$57.91	$52.90	279,700
2019-08-06	$55.39	$55.66	$54.88	$54.97	$50.22	96,205
2019-08-05	$54.69	$55.27	$54.25	$55.11	$50.35	81,845
2019-08-02	$54.76	$56.12	$54.03	$55.81	$50.99	68,778
2019-08-01	$62.44	$62.67	$54.18	$55.21	$50.44	175,328
2019-07-31	$59.69	$64.21	$59.69	$61.84	$56.49	207,936
2019-07-30	$54.38	$55.65	$53.32	$55.39	$50.60	84,197
2019-07-29	$55.07	$55.37	$54.24	$54.84	$50.10	53,627
2019-07-26	$54.88	$55.11	$54.23	$55.06	$50.30	75,243
2019-07-25	$55.61	$55.92	$54.07	$54.68	$49.95	77,569
2019-07-24	$54.81	$55.58	$53.83	$55.45	$50.66	82,272
2019-07-23	$54.30	$55.28	$54.08	$54.99	$50.24	53,815
2019-07-22	$53.74	$54.35	$53.12	$54.06	$49.39	94,834
2019-07-19	$52.47	$53.77	$52.38	$53.43	$48.81	119,803
2019-07-18	$52.72	$52.80	$51.62	$52.52	$47.98	64,029
2019-07-17	$53.72	$54.30	$52.86	$52.89	$48.32	84,224
2019-07-16	$53.23	$54.23	$52.73	$53.70	$49.06	151,879
2019-07-15	$54.81	$55.00	$52.91	$53.23	$48.63	106,988
2019-07-12	$53.37	$54.73	$53.37	$54.49	$49.78	59,356
2019-07-11	$53.84	$54.02	$52.67	$53.39	$48.78	43,749
2019-07-10	$53.95	$54.33	$53.00	$53.46	$48.84	68,920
2019-07-09	$53.50	$54.59	$53.16	$53.51	$48.88	112,444
2019-07-08	$54.01	$54.71	$53.44	$53.49	$48.87	79,576
2019-07-05	$52.87	$54.33	$52.57	$54.21	$49.52	89,792
2019-07-03	$53.06	$53.89	$52.01	$53.12	$48.53	31,319
2019-07-02	$55.01	$55.01	$52.54	$52.90	$48.33	53,626
2019-07-01	$55.76	$56.75	$54.40	$54.94	$50.19	40,956
2019-06-28	$54.31	$55.48	$54.26	$55.26	$50.48	145,768
2019-06-27	$54.47	$54.96	$53.99	$54.31	$49.62	89,882
2019-06-26	$54.04	$54.90	$53.86	$54.22	$49.53	70,611
2019-06-25	$53.01	$54.37	$52.93	$54.05	$49.38	69,569
2019-06-24	$53.83	$54.30	$52.79	$53.06	$48.47	112,858
2019-06-21	$53.22	$54.14	$52.58	$53.77	$49.12	423,860
2019-06-20	$53.78	$54.36	$52.92	$53.45	$48.83	83,007
2019-06-19	$52.38	$53.11	$51.83	$52.80	$48.24	93,044
2019-06-18	$51.19	$53.55	$51.19	$52.33	$47.81	105,820
2019-06-17	$49.95	$51.66	$49.95	$50.46	$46.10	119,714
2019-06-14	$49.66	$50.21	$49.27	$49.81	$45.50	59,760
2019-06-13	$48.99	$50.29	$48.99	$49.60	$45.31	70,181
2019-06-12	$48.70	$48.94	$48.16	$48.53	$44.34	31,017
2019-06-11	$49.85	$49.96	$48.29	$48.80	$44.58	95,095
2019-06-10	$49.17	$49.98	$48.94	$49.17	$44.92	72,366
2019-06-07	$48.84	$49.94	$48.28	$48.80	$44.58	63,330
2019-06-06	$48.17	$48.81	$47.84	$48.45	$44.26	73,325
2019-06-05	$48.31	$48.54	$46.53	$47.95	$43.81	115,042
2019-06-04	$47.19	$48.52	$46.46	$48.23	$44.06	83,885
2019-06-03	$45.32	$47.07	$44.42	$46.62	$42.59	114,386
2019-05-31	$43.72	$44.23	$43.40	$43.98	$40.18	90,331
2019-05-30	$44.27	$45.31	$44.27	$44.62	$40.76	77,489
2019-05-29	$43.79	$45.31	$43.26	$44.64	$40.49	84,697
2019-05-28	$44.68	$45.12	$43.82	$44.28	$40.17	71,485
2019-05-24	$45.47	$45.47	$44.52	$44.68	$40.53	35,482
2019-05-23	$46.25	$46.25	$44.84	$45.16	$40.97	61,989
2019-05-22	$47.25	$47.35	$46.29	$46.81	$42.46	39,804
2019-05-21	$46.75	$48.00	$46.60	$47.61	$43.19	47,030
2019-05-20	$46.95	$47.00	$46.09	$46.52	$42.20	41,449
2019-05-17	$48.39	$49.50	$47.02	$47.19	$42.81	61,245
2019-05-16	$49.94	$50.17	$48.72	$48.90	$44.36	42,438
2019-05-15	$48.79	$49.99	$48.77	$49.71	$45.09	75,098
2019-05-14	$50.45	$51.83	$48.66	$49.58	$44.97	120,717
2019-05-13	$52.12	$52.51	$50.11	$50.13	$45.47	81,881
2019-05-10	$54.99	$55.15	$51.19	$53.34	$48.39	202,731
2019-05-09	$54.82	$56.24	$53.46	$55.15	$50.03	101,250
2019-05-08	$55.48	$55.95	$54.78	$54.97	$49.86	67,070
2019-05-07	$56.62	$56.96	$54.75	$55.49	$50.34	72,255
2019-05-06	$57.10	$57.86	$56.61	$56.85	$51.57	64,946
2019-05-03	$57.57	$59.14	$57.26	$58.44	$53.01	80,709
2019-05-02	$58.74	$59.42	$56.30	$56.67	$51.41	90,342
2019-05-01	$64.66	$64.83	$58.01	$59.04	$53.56	203,717
2019-04-30	$66.17	$66.62	$64.92	$66.62	$60.43	64,303
2019-04-29	$64.49	$67.08	$64.49	$65.97	$59.84	78,572
2019-04-26	$64.99	$65.48	$63.67	$64.40	$58.42	63,510
2019-04-25	$66.42	$66.68	$64.94	$65.06	$59.02	37,422
2019-04-24	$67.11	$68.34	$66.69	$67.10	$60.87	36,473
2019-04-23	$66.05	$67.84	$66.02	$67.42	$61.16	57,415
2019-04-22	$67.25	$67.25	$66.20	$66.23	$60.08	45,669
2019-04-18	$67.50	$68.18	$67.05	$67.42	$61.16	26,518
2019-04-17	$68.20	$68.57	$67.18	$67.66	$61.38	28,816
2019-04-16	$67.19	$67.89	$66.54	$67.78	$61.48	42,193
2019-04-15	$66.72	$67.67	$66.55	$66.95	$60.73	53,984
2019-04-12	$67.21	$67.33	$66.19	$66.77	$60.57	16,954
2019-04-11	$65.33	$66.76	$64.99	$66.65	$60.46	44,996
2019-04-10	$65.04	$65.90	$64.82	$65.38	$59.31	62,041
2019-04-09	$66.17	$66.48	$64.30	$64.97	$58.93	91,897
2019-04-08	$67.96	$67.96	$66.12	$66.38	$60.21	68,098
2019-04-05	$66.06	$68.11	$65.52	$68.04	$61.72	58,229
2019-04-04	$65.00	$66.06	$64.95	$65.78	$59.67	41,885
2019-04-03	$65.26	$65.46	$64.44	$64.95	$58.92	38,472
2019-04-02	$64.93	$65.02	$63.67	$64.82	$58.80	48,218
2019-04-01	$62.96	$66.22	$62.96	$64.94	$58.91	88,154
2019-03-29	$62.49	$62.59	$61.03	$62.36	$56.57	111,973
2019-03-28	$62.18	$63.09	$61.41	$61.81	$56.07	47,442
2019-03-27	$62.50	$62.90	$61.30	$61.92	$56.17	59,540
2019-03-26	$61.58	$62.80	$60.90	$62.54	$56.73	52,759
2019-03-25	$61.12	$62.66	$59.70	$61.04	$55.37	71,688
2019-03-22	$63.21	$64.79	$59.77	$60.94	$55.28	130,902
2019-03-21	$63.43	$64.45	$62.82	$63.62	$57.71	83,163
2019-03-20	$64.26	$64.99	$62.87	$63.57	$57.67	48,047
2019-03-19	$64.89	$65.13	$64.25	$64.42	$58.44	46,462
2019-03-18	$62.88	$64.94	$62.44	$64.39	$58.41	49,320
2019-03-15	$62.87	$64.15	$62.21	$62.83	$56.99	111,651
2019-03-14	$64.58	$64.99	$61.91	$62.37	$56.58	55,310
2019-03-13	$65.14	$65.66	$64.49	$64.65	$58.64	42,909
2019-03-12	$65.42	$65.70	$64.67	$64.79	$58.77	41,391
2019-03-11	$64.99	$65.78	$64.72	$65.07	$59.03	98,939
2019-03-08	$64.24	$65.49	$63.72	$64.89	$58.86	46,913
2019-03-07	$65.53	$65.60	$63.50	$64.79	$58.77	74,187
2019-03-06	$66.53	$66.53	$63.91	$64.71	$58.70	108,812
2019-03-05	$65.31	$67.82	$64.99	$66.39	$60.22	70,273
2019-03-04	$65.22	$66.16	$64.82	$65.46	$59.38	39,651
2019-03-01	$67.99	$68.26	$64.71	$65.22	$59.16	110,678
2019-02-28	$71.30	$71.30	$67.47	$67.66	$61.38	114,515
2019-02-27	$73.00	$75.20	$69.15	$71.94	$64.96	128,130
2019-02-26	$74.50	$75.57	$74.50	$75.43	$68.11	42,606
2019-02-25	$75.03	$76.24	$74.13	$74.67	$67.43	24,000
2019-02-22	$74.80	$75.03	$73.19	$74.57	$67.33	33,572
2019-02-21	$76.26	$76.65	$74.11	$74.59	$67.35	38,731
2019-02-20	$75.25	$76.79	$75.25	$76.25	$68.85	37,022
2019-02-19	$74.21	$75.48	$73.04	$75.30	$67.99	53,599
2019-02-15	$73.88	$74.99	$72.24	$74.46	$67.24	62,564
2019-02-14	$71.61	$74.80	$71.57	$73.44	$66.31	59,880
2019-02-13	$71.56	$72.14	$71.42	$71.85	$64.88	30,326
2019-02-12	$70.08	$71.40	$69.71	$71.37	$64.45	27,939
2019-02-11	$69.06	$69.78	$67.82	$69.64	$62.88	23,971
2019-02-08	$68.84	$70.44	$68.04	$69.31	$62.59	26,249
2019-02-07	$70.89	$71.05	$68.45	$68.79	$62.12	47,709
2019-02-06	$71.56	$71.75	$71.05	$71.24	$64.33	16,677
2019-02-05	$70.96	$71.98	$70.61	$71.57	$64.63	22,695
2019-02-04	$70.09	$70.81	$69.45	$70.72	$63.86	13,193
2019-02-01	$69.49	$70.54	$68.64	$69.89	$63.11	20,412
2019-01-31	$68.97	$69.78	$68.37	$69.59	$62.84	25,152
2019-01-30	$68.00	$69.72	$66.93	$68.97	$62.28	30,795
2019-01-29	$67.21	$67.40	$66.17	$66.83	$60.35	22,670
2019-01-28	$67.38	$67.72	$66.27	$66.95	$60.45	25,891
2019-01-25	$68.00	$69.23	$67.66	$68.22	$61.60	28,268
2019-01-24	$68.41	$68.81	$67.31	$67.63	$61.07	21,277
2019-01-23	$68.99	$69.68	$67.45	$68.38	$61.75	23,542
2019-01-22	$70.00	$70.09	$68.67	$69.09	$62.39	40,244
2019-01-18	$69.22	$70.90	$68.20	$70.42	$63.59	42,843
2019-01-17	$68.01	$69.00	$67.49	$68.71	$62.04	29,927
2019-01-16	$68.20	$69.37	$67.84	$68.22	$61.60	36,197
2019-01-15	$68.75	$69.64	$67.77	$68.07	$61.47	34,004
2019-01-14	$68.45	$69.60	$68.10	$68.74	$62.07	29,241
2019-01-11	$68.84	$68.95	$68.26	$68.61	$61.95	22,288
2019-01-10	$68.04	$69.60	$68.04	$69.15	$62.44	27,735
2019-01-09	$69.00	$69.29	$68.00	$68.26	$61.64	31,214
2019-01-08	$68.04	$69.11	$66.82	$68.62	$61.96	63,270
2019-01-07	$64.74	$67.89	$64.74	$67.81	$61.23	89,442
2019-01-04	$62.99	$65.00	$62.81	$64.36	$58.12	49,460
2019-01-03	$62.76	$62.77	$61.38	$61.91	$55.90	42,092
2019-01-02	$61.18	$63.17	$61.18	$62.87	$56.77	32,748
2018-12-31	$62.09	$62.53	$60.66	$61.96	$55.95	60,584
2018-12-28	$60.56	$62.12	$59.80	$61.73	$55.74	66,605
2018-12-27	$58.78	$60.13	$57.42	$59.69	$53.90	68,892
2018-12-26	$57.52	$59.63	$56.99	$59.35	$53.59	67,313
2018-12-24	$58.00	$59.15	$56.62	$56.90	$51.38	39,447
2018-12-21	$57.99	$59.55	$56.37	$58.08	$52.44	91,182
2018-12-20	$58.34	$59.90	$55.88	$57.75	$52.15	88,729
2018-12-19	$61.00	$61.40	$57.50	$58.13	$52.49	75,186
2018-12-18	$61.14	$62.86	$60.56	$60.56	$54.68	63,052
2018-12-17	$61.64	$63.00	$60.61	$60.83	$54.93	51,232
2018-12-14	$62.30	$63.77	$61.37	$61.64	$55.66	46,798
2018-12-13	$63.75	$64.54	$62.31	$62.72	$56.63	47,905
2018-12-12	$62.05	$64.40	$61.14	$63.52	$57.36	39,762
2018-12-11	$62.49	$63.49	$60.95	$60.96	$55.05	49,297
2018-12-10	$61.00	$62.42	$60.76	$60.94	$55.03	52,038
2018-12-07	$63.00	$64.00	$60.51	$60.65	$54.77	45,953
2018-12-06	$62.67	$63.94	$61.90	$63.05	$56.93	49,400
2018-12-04	$66.39	$66.44	$62.60	$63.62	$57.45	49,648
2018-12-03	$67.35	$67.35	$65.65	$66.67	$60.20	27,584
2018-11-30	$64.31	$65.80	$64.31	$65.47	$59.12	39,019
2018-11-29	$65.64	$66.83	$64.01	$64.39	$58.14	57,176
2018-11-28	$64.62	$66.92	$63.92	$66.04	$59.35	66,394
2018-11-27	$65.53	$65.53	$63.55	$63.85	$57.38	31,704
2018-11-26	$65.21	$66.63	$64.99	$65.78	$59.11	45,644
2018-11-23	$65.30	$65.85	$64.69	$65.08	$58.48	23,499
2018-11-21	$65.39	$67.56	$65.39	$65.56	$58.92	52,475
2018-11-20	$64.35	$65.97	$63.34	$65.00	$58.41	79,213
2018-11-19	$63.71	$64.50	$62.56	$63.92	$57.44	46,292
2018-11-16	$62.66	$64.43	$62.21	$63.71	$57.25	28,461
2018-11-15	$61.02	$63.23	$61.02	$63.23	$56.82	43,354
2018-11-14	$63.00	$63.00	$60.53	$61.26	$55.05	63,790
2018-11-13	$62.56	$63.67	$61.67	$62.05	$55.76	51,896
2018-11-12	$64.37	$65.13	$62.21	$62.30	$55.99	50,871
2018-11-09	$67.38	$67.72	$64.04	$64.37	$57.85	45,000
2018-11-08	$67.36	$68.87	$66.60	$67.92	$61.04	27,733
2018-11-07	$66.19	$68.15	$66.19	$67.72	$60.86	33,187
2018-11-06	$66.39	$66.61	$65.85	$66.19	$59.48	27,525
2018-11-05	$64.83	$66.51	$64.82	$66.46	$59.72	59,499
2018-11-02	$62.95	$64.74	$62.66	$64.29	$57.77	49,568
2018-11-01	$60.41	$63.16	$59.95	$62.57	$56.23	81,023
2018-10-31	$66.00	$66.00	$59.60	$60.45	$54.32	103,732
2018-10-30	$60.63	$63.24	$60.20	$63.14	$56.74	42,410
2018-10-29	$60.86	$62.00	$59.49	$60.48	$54.35	54,520
2018-10-26	$59.56	$60.78	$58.83	$59.88	$53.81	61,335
2018-10-25	$58.66	$61.00	$58.66	$60.40	$54.28	45,053
2018-10-24	$60.33	$62.38	$58.19	$58.19	$52.29	51,567
2018-10-23	$60.77	$61.41	$60.02	$60.17	$54.07	57,377
2018-10-22	$60.43	$62.46	$60.09	$61.76	$55.50	24,983
2018-10-19	$60.72	$61.24	$59.11	$59.71	$53.66	49,881
2018-10-18	$61.88	$62.69	$60.27	$60.71	$54.56	55,252
2018-10-17	$64.92	$64.92	$62.02	$62.29	$55.98	34,843
2018-10-16	$63.45	$65.20	$62.36	$65.04	$58.45	46,019
2018-10-15	$59.23	$63.24	$59.23	$62.49	$56.16	60,440
2018-10-12	$62.45	$62.47	$59.03	$59.26	$53.25	55,234
2018-10-11	$60.31	$61.77	$60.23	$61.11	$54.92	54,496
2018-10-10	$62.02	$62.98	$60.25	$60.45	$54.32	48,104
2018-10-09	$62.90	$63.12	$61.85	$61.93	$55.65	33,729
2018-10-08	$60.60	$63.65	$60.60	$63.13	$56.73	48,546
2018-10-05	$62.77	$62.77	$59.75	$60.60	$54.46	87,047
2018-10-04	$63.38	$63.87	$61.79	$62.42	$56.09	44,541
2018-10-03	$61.84	$64.83	$61.84	$63.60	$57.15	35,292
2018-10-02	$60.86	$63.00	$59.00	$61.23	$55.02	37,657
2018-10-01	$62.27	$62.54	$60.37	$60.98	$54.80	63,581
2018-09-28	$61.14	$62.36	$60.52	$61.53	$55.29	46,694
2018-09-27	$62.56	$63.87	$61.17	$61.49	$55.26	43,583
2018-09-26	$64.46	$64.61	$62.17	$62.48	$56.15	35,497
2018-09-25	$65.89	$66.15	$64.58	$64.61	$58.06	29,984
2018-09-24	$66.38	$67.93	$64.99	$65.67	$59.01	31,379
2018-09-21	$67.54	$67.94	$66.16	$66.48	$59.74	61,055
2018-09-20	$66.67	$67.68	$66.45	$67.36	$60.53	43,377
2018-09-19	$65.89	$67.15	$65.43	$66.25	$59.54	32,558
2018-09-18	$65.33	$66.20	$65.33	$65.77	$59.10	30,083
2018-09-17	$65.48	$66.96	$64.60	$65.33	$58.71	32,135
2018-09-14	$64.61	$66.60	$64.61	$65.31	$58.69	28,727
2018-09-13	$63.22	$64.83	$62.97	$64.68	$58.12	41,908
2018-09-12	$62.70	$63.31	$62.34	$62.79	$56.43	42,227
2018-09-11	$63.33	$64.10	$62.64	$62.85	$56.48	41,056
2018-09-10	$63.60	$64.88	$63.11	$63.47	$57.04	42,055
2018-09-07	$62.01	$63.57	$61.54	$63.25	$56.84	40,798
2018-09-06	$61.93	$62.85	$61.60	$61.81	$55.55	26,344
2018-09-05	$61.31	$62.48	$60.70	$61.83	$55.56	34,831
2018-09-04	$61.77	$61.99	$60.26	$61.42	$55.19	22,613
2018-08-31	$61.34	$62.17	$60.89	$61.70	$55.45	25,674
2018-08-30	$61.63	$61.73	$60.88	$61.66	$55.41	22,147
2018-08-29	$61.57	$62.18	$60.70	$61.98	$55.42	25,644
2018-08-28	$61.72	$62.35	$61.18	$61.72	$55.19	20,761
2018-08-27	$61.48	$62.73	$61.00	$61.75	$55.21	21,362
2018-08-24	$61.06	$62.32	$60.37	$61.87	$55.32	28,939
2018-08-23	$61.37	$61.70	$59.96	$60.78	$54.35	36,924
2018-08-22	$61.32	$62.13	$61.17	$61.41	$54.91	39,407
2018-08-21	$60.15	$61.99	$59.90	$61.54	$55.03	74,815
2018-08-20	$60.14	$60.90	$59.64	$60.03	$53.68	38,062
2018-08-17	$58.22	$60.50	$57.70	$60.08	$53.72	40,990
2018-08-16	$58.32	$59.06	$57.81	$58.22	$52.06	25,644
2018-08-15	$58.99	$58.99	$56.40	$57.98	$51.84	43,978
2018-08-14	$58.77	$60.25	$58.03	$58.81	$52.59	54,541
2018-08-13	$59.00	$60.45	$58.24	$58.52	$52.33	36,206
2018-08-10	$60.42	$60.57	$58.47	$58.97	$52.73	34,534
2018-08-09	$62.82	$62.82	$60.65	$60.92	$54.47	24,373
2018-08-08	$62.82	$62.82	$60.63	$61.16	$54.69	96,325
2018-08-07	$62.41	$63.19	$62.41	$62.85	$56.20	28,864
2018-08-06	$62.25	$62.66	$61.76	$62.03	$55.46	22,211
2018-08-03	$61.11	$62.77	$60.74	$62.31	$55.71	39,631
2018-08-02	$60.42	$61.49	$59.10	$61.07	$54.61	38,533
2018-08-01	$61.99	$65.27	$60.78	$60.92	$54.47	107,733
2018-07-31	$64.61	$66.51	$64.61	$65.76	$58.80	35,901
2018-07-30	$64.06	$65.39	$63.73	$64.36	$57.55	27,278
2018-07-27	$65.11	$65.11	$63.62	$63.73	$56.98	20,909
2018-07-26	$64.13	$65.50	$64.13	$64.87	$58.00	27,495
2018-07-25	$64.87	$64.88	$63.18	$64.24	$57.44	34,994
2018-07-24	$65.47	$65.58	$64.66	$65.05	$58.16	22,908
2018-07-23	$66.38	$66.38	$64.63	$65.07	$58.18	17,527
2018-07-20	$67.03	$67.44	$66.37	$66.55	$59.51	29,510
2018-07-19	$65.97	$67.45	$65.74	$67.10	$60.00	59,783
2018-07-18	$64.43	$66.55	$64.01	$66.15	$59.15	58,854
2018-07-17	$63.53	$64.50	$63.39	$64.43	$57.61	24,142
2018-07-16	$64.40	$64.44	$63.46	$63.77	$57.02	21,609
2018-07-13	$64.21	$65.20	$64.16	$64.22	$57.42	28,007
2018-07-12	$65.40	$65.40	$64.24	$64.24	$57.44	42,322
2018-07-11	$66.22	$66.67	$64.88	$64.96	$58.08	14,472
2018-07-10	$66.65	$67.75	$65.67	$66.72	$59.66	33,205
2018-07-09	$65.86	$67.24	$65.86	$66.66	$59.60	32,009
2018-07-06	$66.02	$66.26	$65.05	$65.54	$58.60	42,872
2018-07-05	$65.00	$66.19	$64.97	$66.15	$59.15	28,115
2018-07-03	$65.27	$65.77	$64.58	$64.59	$57.75	7,920
2018-07-02	$63.60	$65.50	$63.60	$64.94	$58.07	34,392
2018-06-29	$64.39	$65.62	$64.22	$64.25	$57.45	26,099
2018-06-28	$64.55	$65.02	$63.59	$64.04	$57.26	44,471
2018-06-27	$66.14	$66.88	$64.70	$64.70	$57.85	34,377
2018-06-26	$65.66	$66.88	$63.91	$65.92	$58.94	27,947
2018-06-25	$64.60	$66.37	$63.06	$65.60	$58.66	64,542
2018-06-22	$64.84	$65.64	$64.26	$64.77	$57.91	203,790
2018-06-21	$66.45	$66.45	$64.04	$64.36	$57.55	54,527
2018-06-20	$65.78	$66.89	$65.41	$66.55	$59.51	41,738
2018-06-19	$66.20	$66.62	$65.44	$65.78	$58.82	49,981
2018-06-18	$66.82	$67.89	$66.07	$66.86	$59.78	76,121
2018-06-15	$66.38	$68.10	$65.21	$67.29	$60.17	59,758
2018-06-14	$66.77	$67.28	$66.19	$66.67	$59.61	43,469
2018-06-13	$68.13	$68.21	$66.25	$66.63	$59.58	61,655
2018-06-12	$69.47	$69.82	$67.55	$68.28	$61.05	33,290
2018-06-11	$68.20	$69.78	$68.20	$69.66	$62.29	31,622
2018-06-08	$69.35	$70.24	$67.94	$68.16	$60.95	40,827
2018-06-07	$67.09	$70.09	$67.09	$69.65	$62.28	45,233
2018-06-06	$67.38	$68.13	$66.72	$66.83	$59.76	62,933
2018-06-05	$66.59	$67.68	$66.45	$67.45	$60.31	45,033
2018-06-04	$67.80	$68.75	$66.25	$66.89	$59.81	59,690
2018-06-01	$67.31	$68.42	$67.03	$67.75	$60.58	44,379
2018-05-31	$68.38	$68.38	$66.19	$66.70	$59.64	42,484
2018-05-30	$68.31	$69.70	$68.15	$68.83	$61.26	41,423
2018-05-29	$67.17	$68.53	$66.70	$68.17	$60.67	64,123
2018-05-25	$68.22	$68.79	$67.19	$67.90	$60.43	31,666
2018-05-24	$69.41	$69.49	$68.35	$68.37	$60.85	42,031
2018-05-23	$70.09	$70.84	$69.12	$69.62	$61.96	43,902
2018-05-22	$71.63	$72.67	$70.25	$70.33	$62.59	34,736
2018-05-21	$69.27	$71.69	$68.90	$71.64	$63.76	37,956
2018-05-18	$68.80	$69.31	$67.56	$68.68	$61.13	48,479
2018-05-17	$68.47	$69.69	$68.31	$68.46	$60.93	45,513
2018-05-16	$67.56	$69.46	$67.56	$68.49	$60.96	29,298
2018-05-15	$67.85	$68.76	$67.36	$67.45	$60.03	28,895
2018-05-14	$68.68	$69.74	$67.65	$68.29	$60.78	38,314
2018-05-11	$67.36	$69.27	$66.51	$68.68	$61.13	36,930
2018-05-10	$67.56	$68.72	$67.25	$67.47	$60.05	35,142
2018-05-09	$67.21	$67.96	$66.68	$67.57	$60.14	39,187
2018-05-08	$66.50	$67.74	$66.50	$67.11	$59.73	29,872
2018-05-07	$67.45	$67.45	$66.36	$66.87	$59.52	45,923
2018-05-04	$66.37	$68.57	$66.37	$67.58	$60.15	39,311
2018-05-03	$68.55	$68.55	$65.75	$66.88	$59.52	50,019
2018-05-02	$71.32	$71.32	$68.80	$69.07	$61.47	72,131
2018-05-01	$70.82	$71.45	$68.87	$71.30	$63.46	49,177
2018-04-30	$72.55	$73.52	$70.90	$71.20	$63.37	26,209
2018-04-27	$72.48	$73.29	$72.00	$72.60	$64.62	22,067
2018-04-26	$72.16	$73.30	$70.80	$72.32	$64.37	56,645
2018-04-25	$72.74	$73.80	$71.81	$72.39	$64.43	62,408
2018-04-24	$75.45	$76.28	$71.82	$72.69	$64.70	40,321
2018-04-23	$75.75	$76.48	$73.80	$74.90	$66.66	32,117
2018-04-20	$76.53	$77.00	$75.57	$75.90	$67.55	26,296
2018-04-19	$78.05	$78.19	$76.65	$76.99	$68.52	29,181
2018-04-18	$76.10	$78.17	$74.78	$77.60	$69.07	43,447
2018-04-17	$75.55	$76.51	$75.21	$75.62	$67.30	32,702
2018-04-16	$73.99	$75.93	$73.99	$75.25	$66.97	27,140
2018-04-13	$73.83	$73.83	$72.81	$73.43	$65.35	22,380
2018-04-12	$73.34	$73.94	$72.97	$73.09	$65.05	40,928
2018-04-11	$72.87	$73.57	$72.29	$72.96	$64.94	34,114
2018-04-10	$72.74	$74.47	$72.23	$73.36	$65.29	29,710
2018-04-09	$72.28	$73.77	$71.53	$71.77	$63.88	55,027
2018-04-06	$72.92	$74.20	$71.08	$71.96	$64.05	39,025
2018-04-05	$73.21	$73.95	$73.00	$73.58	$65.49	25,510
2018-04-04	$70.55	$72.87	$70.48	$72.56	$64.58	42,719
2018-04-03	$70.59	$72.00	$69.69	$71.81	$63.91	40,517
2018-04-02	$69.24	$70.69	$69.24	$70.13	$62.42	72,695
2018-03-29	$70.74	$72.12	$69.77	$69.93	$62.24	94,403
2018-03-28	$69.80	$70.90	$69.32	$70.36	$62.62	81,394
2018-03-27	$72.17	$72.99	$70.04	$70.52	$62.76	49,425
2018-03-26	$71.73	$72.53	$69.23	$71.88	$63.97	60,088
2018-03-23	$71.96	$73.00	$70.05	$70.44	$62.69	70,787
2018-03-22	$73.43	$74.06	$71.63	$71.76	$63.87	74,788
2018-03-21	$73.30	$74.57	$73.11	$74.28	$66.11	35,555
2018-03-20	$72.95	$73.69	$72.36	$73.15	$65.10	60,249
2018-03-19	$73.79	$73.89	$71.41	$72.98	$64.95	62,564
2018-03-16	$72.01	$74.79	$72.01	$73.75	$65.64	110,178
2018-03-15	$71.34	$71.94	$69.91	$71.69	$63.81	80,650
2018-03-14	$72.33	$73.72	$70.30	$71.34	$63.49	57,060
2018-03-13	$70.62	$74.06	$70.13	$72.00	$64.08	44,734
2018-03-12	$71.28	$74.38	$71.01	$71.68	$63.80	71,229
2018-03-09	$70.73	$72.86	$68.90	$71.09	$63.27	70,275
2018-03-08	$69.71	$70.18	$67.74	$70.09	$62.38	32,481
2018-03-07	$67.61	$70.72	$67.56	$69.58	$61.93	56,895
2018-03-06	$67.52	$68.61	$66.45	$68.49	$60.96	71,184
2018-03-05	$68.73	$69.55	$67.09	$67.50	$60.08	56,170
2018-03-02	$68.61	$70.64	$66.99	$69.48	$61.84	76,729
2018-03-01	$70.87	$72.05	$69.62	$71.00	$63.19	85,785
2018-02-28	$76.50	$77.00	$70.69	$71.19	$63.36	101,637
2018-02-27	$79.15	$79.82	$77.49	$78.17	$69.28	46,761
2018-02-26	$80.02	$80.37	$78.94	$79.42	$70.39	38,978
2018-02-23	$80.93	$81.41	$79.30	$80.02	$70.92	50,912
2018-02-22	$81.17	$81.71	$79.86	$81.17	$71.94	48,481
2018-02-21	$79.90	$82.28	$78.51	$80.95	$71.74	30,648
2018-02-20	$80.06	$81.90	$79.16	$79.87	$70.78	32,257
2018-02-16	$80.56	$82.31	$80.22	$80.47	$71.32	24,419
2018-02-15	$81.36	$81.87	$80.40	$81.01	$71.80	28,889
2018-02-14	$77.52	$81.80	$77.31	$80.65	$71.48	37,536
2018-02-13	$78.25	$79.25	$77.33	$78.69	$69.74	38,237
2018-02-12	$78.61	$79.74	$76.84	$78.58	$69.64	48,847
2018-02-09	$78.09	$79.32	$75.80	$77.90	$69.04	45,622
2018-02-08	$79.05	$79.31	$76.29	$77.01	$68.25	49,221
2018-02-07	$79.87	$80.13	$77.90	$78.76	$69.80	49,064
2018-02-06	$75.21	$81.21	$74.34	$80.14	$71.02	76,089
2018-02-05	$80.61	$82.10	$76.46	$76.70	$67.98	43,897
2018-02-02	$84.47	$84.47	$81.31	$81.31	$72.06	29,409
2018-02-01	$84.36	$86.50	$83.53	$85.26	$75.56	54,279
2018-01-31	$86.45	$87.36	$84.52	$84.69	$75.06	34,913
2018-01-30	$86.17	$86.44	$84.94	$85.99	$76.21	24,304
2018-01-29	$87.56	$88.57	$86.55	$87.06	$77.16	32,326
2018-01-26	$87.71	$88.40	$85.45	$87.86	$77.87	36,431
2018-01-25	$89.40	$89.40	$86.23	$87.36	$77.42	73,358
2018-01-24	$89.93	$90.00	$88.02	$88.13	$78.11	48,507
2018-01-23	$90.00	$91.39	$89.19	$89.50	$79.32	77,894
2018-01-22	$88.57	$90.08	$87.27	$88.94	$78.82	31,223
2018-01-19	$87.14	$89.44	$86.79	$89.00	$78.88	25,326
2018-01-18	$88.58	$89.03	$86.80	$87.34	$77.40	38,503
2018-01-17	$87.07	$88.91	$86.56	$88.80	$78.70	32,674
2018-01-16	$88.14	$90.02	$86.33	$86.59	$76.74	28,242
2018-01-12	$86.20	$87.98	$85.21	$87.74	$77.76	29,651
2018-01-11	$84.56	$86.96	$84.56	$86.45	$76.62	39,939
2018-01-10	$85.06	$85.77	$82.98	$84.49	$74.88	17,930
2018-01-09	$85.68	$86.41	$85.08	$85.55	$75.82	27,825
2018-01-08	$85.51	$86.13	$85.40	$85.87	$76.10	11,605
2018-01-05	$86.57	$86.57	$84.66	$85.91	$76.14	40,935
2018-01-04	$86.00	$87.39	$84.92	$86.32	$76.50	44,450
2018-01-03	$85.50	$86.57	$83.76	$85.56	$75.83	28,929
2018-01-02	$85.83	$87.01	$84.51	$85.71	$75.96	35,775
2017-12-29	$86.86	$86.86	$85.06	$85.16	$75.47	22,901
2017-12-28	$86.27	$86.75	$85.88	$86.61	$76.76	17,303
2017-12-27	$85.67	$87.17	$85.57	$85.93	$76.16	33,516
2017-12-26	$85.38	$86.83	$85.34	$85.95	$76.17	15,619
2017-12-22	$85.36	$86.26	$84.74	$85.75	$76.00	29,040
2017-12-21	$84.28	$86.31	$84.28	$85.73	$75.98	45,880
2017-12-20	$83.80	$84.95	$83.77	$84.21	$74.63	36,203
2017-12-19	$84.20	$84.68	$82.86	$83.34	$73.86	23,431
2017-12-18	$83.96	$84.78	$83.55	$84.21	$74.63	34,757
2017-12-15	$82.67	$84.85	$82.58	$82.93	$73.50	107,895
2017-12-14	$83.93	$83.93	$81.57	$82.35	$72.98	58,161
2017-12-13	$84.73	$85.39	$83.22	$83.78	$74.25	58,762
2017-12-12	$83.74	$85.21	$83.20	$83.49	$73.99	30,617
2017-12-11	$83.74	$85.40	$82.53	$83.58	$74.07	43,921
2017-12-08	$85.68	$85.94	$83.12	$83.78	$74.25	40,748
2017-12-07	$85.37	$87.25	$84.75	$85.19	$75.50	38,224
2017-12-06	$85.51	$86.95	$84.92	$85.62	$75.88	27,396
2017-12-05	$85.36	$87.50	$84.99	$85.67	$75.92	49,594
2017-12-04	$85.92	$87.78	$85.02	$85.24	$75.54	40,325
2017-12-01	$84.84	$84.84	$82.13	$84.59	$74.97	39,337
2017-11-30	$85.36	$86.71	$83.61	$84.83	$75.18	61,234
2017-11-29	$86.12	$86.41	$84.87	$85.36	$75.38	39,942
2017-11-28	$83.28	$86.28	$83.01	$85.98	$75.93	41,133
2017-11-27	$83.38	$83.78	$82.74	$82.96	$73.26	85,640
2017-11-24	$84.17	$84.17	$82.05	$83.21	$73.48	27,477
2017-11-22	$84.73	$85.14	$83.60	$84.13	$74.30	35,530
2017-11-21	$83.87	$85.54	$83.24	$84.78	$74.87	46,802
2017-11-20	$82.54	$83.76	$81.65	$83.40	$73.65	40,877
2017-11-17	$81.43	$82.83	$81.08	$82.36	$72.73	38,308
2017-11-16	$80.60	$82.95	$80.51	$81.95	$72.37	67,505
2017-11-15	$80.66	$81.22	$79.82	$80.09	$70.73	39,453
2017-11-14	$79.97	$81.24	$79.87	$81.02	$71.55	50,465
2017-11-13	$80.54	$80.97	$79.73	$80.30	$70.91	45,823
2017-11-10	$79.90	$81.26	$79.90	$80.93	$71.47	43,245
2017-11-09	$79.85	$81.44	$79.66	$80.36	$70.97	41,706
2017-11-08	$80.62	$81.07	$78.76	$80.88	$71.43	61,907
2017-11-07	$83.17	$83.84	$80.54	$80.98	$71.51	68,663
2017-11-06	$84.46	$85.94	$82.29	$83.06	$73.35	149,303
2017-11-03	$83.00	$93.90	$83.00	$90.01	$79.49	173,669
2017-11-02	$77.94	$81.94	$77.94	$80.97	$71.50	127,563
2017-11-01	$79.36	$80.16	$77.04	$77.86	$68.76	69,092
2017-10-31	$77.49	$79.00	$77.46	$78.49	$69.31	52,498
2017-10-30	$79.74	$79.74	$77.00	$77.21	$68.18	62,184
2017-10-27	$80.42	$80.42	$78.72	$80.30	$70.91	69,238
2017-10-26	$81.21	$81.90	$80.40	$80.47	$71.06	61,178
2017-10-25	$81.39	$81.93	$79.74	$80.80	$71.35	57,143
2017-10-24	$81.54	$82.33	$80.70	$81.56	$72.03	55,626
2017-10-23	$81.51	$81.90	$79.66	$81.15	$71.66	73,084
2017-10-20	$82.65	$82.76	$81.46	$81.64	$72.10	44,414
2017-10-19	$80.55	$81.97	$79.71	$81.82	$72.26	75,583
2017-10-18	$79.30	$81.41	$78.77	$80.99	$71.52	105,035
2017-10-17	$77.89	$79.81	$77.57	$79.30	$70.03	78,254
2017-10-16	$76.39	$78.57	$76.39	$77.88	$68.78	70,196
2017-10-13	$80.62	$80.78	$76.10	$76.33	$67.41	173,701
2017-10-12	$80.53	$82.32	$80.41	$82.00	$72.41	95,740
2017-10-11	$80.43	$81.29	$79.92	$80.77	$71.33	56,605
2017-10-10	$80.70	$80.93	$79.35	$80.53	$71.12	59,815
2017-10-09	$79.44	$81.35	$79.29	$80.50	$71.09	85,280
2017-10-06	$78.28	$80.28	$78.28	$79.93	$70.59	95,549
2017-10-05	$78.20	$79.44	$78.20	$78.57	$69.39	57,825
2017-10-04	$78.84	$79.21	$77.76	$78.06	$68.93	57,989
2017-10-03	$78.44	$79.28	$77.74	$78.66	$69.46	42,811
2017-10-02	$76.51	$78.14	$76.47	$78.14	$69.01	102,140
2017-09-29	$76.61	$76.97	$76.04	$76.44	$67.50	33,401
2017-09-28	$75.18	$77.07	$73.60	$76.60	$67.65	41,508
2017-09-27	$74.00	$75.87	$73.32	$75.27	$66.47	81,720
2017-09-26	$73.36	$74.49	$72.88	$73.63	$65.02	52,759
2017-09-25	$72.97	$74.02	$71.36	$73.08	$64.54	50,400
2017-09-22	$73.03	$73.62	$72.77	$72.97	$64.44	21,825
2017-09-21	$72.86	$73.54	$71.90	$73.03	$64.49	46,244
2017-09-20	$73.87	$73.96	$72.55	$72.94	$64.41	89,970
2017-09-19	$73.50	$74.05	$73.50	$73.84	$65.21	37,392
2017-09-18	$72.78	$74.13	$72.78	$73.61	$65.00	49,649
2017-09-15	$71.78	$72.81	$70.76	$72.65	$64.16	88,839
2017-09-14	$71.38	$71.81	$69.71	$71.65	$63.27	37,207
2017-09-13	$70.70	$71.81	$70.70	$71.53	$63.17	25,236
2017-09-12	$70.31	$72.00	$70.31	$70.89	$62.60	74,533
2017-09-11	$69.58	$70.10	$68.67	$70.09	$61.90	27,643
2017-09-08	$68.12	$69.58	$67.72	$69.06	$60.99	38,067
2017-09-07	$67.55	$68.51	$66.72	$68.33	$60.34	46,316
2017-09-06	$68.71	$69.31	$67.27	$67.49	$59.60	50,442
2017-09-05	$71.69	$72.21	$67.80	$68.41	$60.41	82,362
2017-09-01	$71.25	$72.11	$70.27	$71.69	$63.31	57,738
2017-08-31	$69.09	$71.36	$68.83	$71.18	$62.86	97,895
2017-08-30	$67.68	$69.08	$67.68	$68.84	$60.79	50,090
2017-08-29	$67.89	$68.42	$66.97	$68.10	$59.88	24,632
2017-08-28	$68.46	$68.64	$67.87	$68.35	$60.10	43,941
2017-08-25	$68.16	$68.78	$67.92	$67.97	$59.76	43,116
2017-08-24	$68.25	$68.59	$67.50	$67.87	$59.67	61,223
2017-08-23	$67.94	$68.79	$67.67	$68.17	$59.94	83,588
2017-08-22	$67.02	$68.67	$67.02	$68.33	$60.08	54,045
2017-08-21	$67.72	$67.89	$66.62	$66.80	$58.73	42,523
2017-08-18	$67.01	$68.24	$66.68	$67.85	$59.66	60,788
2017-08-17	$68.59	$69.06	$67.23	$67.35	$59.22	48,061
2017-08-16	$68.95	$69.44	$68.31	$68.97	$60.64	59,938
2017-08-15	$68.97	$68.97	$68.06	$68.52	$60.25	44,990
2017-08-14	$68.20	$69.06	$67.48	$68.87	$60.55	87,712
2017-08-11	$64.78	$67.84	$64.78	$67.68	$59.51	92,952
2017-08-10	$67.23	$68.06	$65.74	$65.75	$57.81	86,124
2017-08-09	$67.77	$68.68	$67.46	$67.69	$59.52	54,429
2017-08-08	$64.50	$70.99	$64.50	$67.77	$59.59	169,350
2017-08-07	$64.97	$65.48	$64.21	$64.49	$56.70	88,418
2017-08-04	$65.71	$66.04	$64.38	$64.96	$57.12	66,249
2017-08-03	$64.50	$66.65	$64.50	$65.72	$57.78	117,647
2017-08-02	$72.87	$72.87	$62.62	$64.51	$56.72	146,800
2017-08-01	$70.90	$71.11	$69.78	$70.88	$62.32	40,386
2017-07-31	$70.60	$71.78	$70.60	$70.86	$62.30	35,648
2017-07-28	$71.12	$71.35	$70.78	$71.06	$62.48	41,970
2017-07-27	$70.95	$71.77	$70.57	$71.24	$62.64	57,282
2017-07-26	$71.66	$72.04	$70.44	$70.81	$62.26	42,712
2017-07-25	$71.77	$72.05	$71.10	$71.55	$62.91	71,062
2017-07-24	$71.77	$71.91	$70.73	$71.26	$62.65	41,012
2017-07-21	$71.99	$72.00	$71.01	$71.63	$62.98	56,645
2017-07-20	$71.89	$72.60	$70.54	$71.79	$63.12	31,634
2017-07-19	$71.53	$72.31	$71.38	$71.69	$63.03	42,210
2017-07-18	$71.56	$71.79	$70.50	$71.36	$62.74	40,696
2017-07-17	$71.41	$72.70	$70.56	$71.90	$63.22	47,112
2017-07-14	$71.60	$72.04	$71.44	$71.49	$62.86	41,391
2017-07-13	$70.96	$72.36	$70.35	$71.61	$62.96	33,997
2017-07-12	$71.50	$72.42	$70.80	$71.27	$62.66	30,650
2017-07-11	$70.20	$71.33	$68.51	$70.86	$62.30	57,752
2017-07-10	$69.32	$70.56	$68.48	$70.34	$61.85	38,233
2017-07-07	$70.07	$70.45	$69.46	$69.76	$61.34	64,197
2017-07-06	$70.83	$70.83	$69.48	$69.76	$61.34	39,514
2017-07-05	$71.82	$72.63	$70.01	$71.04	$62.46	65,622
2017-07-03	$70.87	$72.60	$70.47	$71.81	$63.14	69,877
2017-06-30	$70.41	$71.25	$69.89	$70.25	$61.77	142,254
2017-06-29	$70.94	$71.00	$69.24	$70.38	$61.88	59,030
2017-06-28	$71.07	$71.07	$70.26	$70.74	$62.20	67,696
2017-06-27	$71.68	$71.88	$70.41	$70.70	$62.16	42,852
2017-06-26	$72.32	$73.24	$71.61	$71.69	$63.03	73,698
2017-06-23	$71.96	$72.50	$71.44	$72.02	$63.32	145,707
2017-06-22	$72.50	$72.86	$71.64	$71.94	$63.25	60,883
2017-06-21	$74.10	$74.10	$72.10	$72.52	$63.76	38,875
2017-06-20	$75.16	$75.25	$73.64	$74.12	$65.17	40,218
2017-06-19	$75.01	$75.81	$74.03	$75.29	$66.20	51,378
2017-06-16	$73.96	$74.88	$73.89	$74.66	$65.64	48,728
2017-06-15	$73.57	$74.91	$73.45	$74.91	$65.86	36,980
2017-06-14	$76.21	$76.21	$73.76	$74.20	$65.24	43,264
2017-06-13	$75.26	$76.38	$75.26	$76.09	$66.90	46,418
2017-06-12	$73.94	$76.50	$73.79	$75.03	$65.97	67,732
2017-06-09	$74.35	$76.10	$73.59	$75.00	$65.94	71,092
2017-06-08	$73.84	$75.73	$73.82	$73.91	$64.98	153,384
2017-06-07	$75.64	$76.23	$73.75	$74.00	$65.06	141,693
2017-06-06	$75.15	$76.31	$74.15	$75.69	$66.55	49,443
2017-06-05	$75.00	$76.18	$74.64	$75.43	$66.32	57,071
2017-06-02	$74.48	$76.48	$73.81	$75.51	$66.39	47,608
2017-06-01	$74.39	$75.42	$72.75	$74.52	$65.52	49,829
2017-05-31	$73.25	$74.95	$72.55	$74.63	$65.62	62,582
2017-05-30	$73.81	$74.86	$72.01	$73.15	$64.32	47,083
2017-05-26	$73.78	$74.18	$71.92	$73.75	$64.58	26,959
2017-05-25	$75.47	$75.96	$73.55	$74.01	$64.80	38,403
2017-05-24	$74.50	$75.37	$74.27	$74.33	$65.08	89,672
2017-05-23	$73.76	$74.70	$73.14	$74.57	$65.29	82,331
2017-05-22	$72.00	$74.00	$71.40	$73.71	$64.54	84,057
2017-05-19	$72.57	$73.18	$71.44	$71.80	$62.87	63,397
2017-05-18	$72.40	$73.83	$71.74	$72.32	$63.32	66,140
2017-05-17	$72.91	$74.36	$72.31	$72.58	$63.55	51,485
2017-05-16	$74.57	$75.36	$73.70	$74.48	$65.22	67,895
2017-05-15	$74.50	$75.97	$74.05	$75.23	$65.87	126,981
2017-05-12	$72.68	$74.17	$71.88	$73.94	$64.74	59,610
2017-05-11	$72.82	$73.82	$71.56	$73.09	$64.00	66,189
2017-05-10	$75.42	$76.30	$72.38	$73.04	$63.95	97,109
2017-05-09	$72.10	$75.90	$71.78	$75.69	$66.28	132,030
2017-05-08	$71.54	$74.14	$70.27	$71.99	$63.04	115,382
2017-05-05	$70.58	$73.49	$70.18	$71.41	$62.53	91,197
2017-05-04	$69.18	$70.53	$68.73	$70.01	$61.30	102,630
2017-05-03	$69.00	$69.84	$68.25	$68.79	$60.23	175,511
2017-05-02	$69.83	$71.98	$67.88	$69.00	$60.42	3,178
2017-05-01	$60.31	$60.56	$59.38	$60.10	$52.62	29,792
2017-04-28	$61.11	$61.36	$59.96	$60.11	$52.63	35,902
2017-04-27	$61.94	$62.44	$60.53	$61.00	$53.41	32,256
2017-04-26	$61.02	$62.66	$60.14	$61.81	$54.12	54,627
2017-04-25	$60.22	$61.86	$59.66	$61.00	$53.41	36,816
2017-04-24	$60.27	$60.27	$58.97	$59.66	$52.24	35,398
2017-04-21	$59.82	$60.60	$58.41	$58.81	$51.49	56,048
2017-04-20	$56.35	$60.56	$56.35	$59.27	$51.90	75,228
2017-04-19	$55.29	$55.75	$55.22	$55.49	$48.59	40,047
2017-04-18	$54.01	$55.05	$54.01	$54.92	$48.09	22,456
2017-04-17	$54.31	$54.55	$53.66	$54.54	$47.76	31,766
2017-04-13	$55.28	$55.62	$53.87	$54.03	$47.31	39,987
2017-04-12	$55.63	$56.12	$54.97	$55.62	$48.70	76,467
2017-04-11	$55.80	$56.33	$55.17	$56.01	$49.04	30,372
2017-04-10	$55.57	$56.28	$55.16	$56.03	$49.06	56,696
2017-04-07	$55.20	$55.83	$54.55	$55.57	$48.66	148,734
2017-04-06	$53.75	$55.53	$53.75	$55.11	$48.26	64,067
2017-04-05	$55.74	$56.33	$53.50	$53.69	$47.01	65,687
2017-04-04	$55.17	$55.97	$54.70	$55.26	$48.39	63,551
2017-04-03	$56.68	$57.33	$54.87	$54.99	$48.15	68,918
2017-03-31	$56.02	$56.68	$55.25	$56.39	$49.38	65,358
2017-03-30	$56.16	$56.52	$54.51	$55.85	$48.90	43,921
2017-03-29	$56.02	$56.74	$55.71	$56.37	$49.36	60,551
2017-03-28	$56.30	$56.82	$54.99	$56.35	$49.34	53,319
2017-03-27	$55.83	$56.62	$55.34	$56.42	$49.40	30,058
2017-03-24	$55.70	$57.06	$55.70	$56.69	$49.64	59,117
2017-03-23	$54.75	$57.15	$54.75	$56.63	$49.59	59,240
2017-03-22	$55.28	$55.28	$54.07	$54.78	$47.97	65,780
2017-03-21	$58.29	$58.29	$55.21	$55.29	$48.41	44,536
2017-03-20	$57.99	$59.04	$57.18	$57.59	$50.43	25,918
2017-03-17	$57.05	$59.10	$57.05	$58.50	$51.22	70,423
2017-03-16	$57.84	$58.82	$56.22	$56.98	$49.89	46,297
2017-03-15	$57.11	$58.05	$56.19	$57.73	$50.55	41,635
2017-03-14	$56.70	$58.15	$56.68	$57.13	$50.02	24,718
2017-03-13	$57.51	$58.67	$57.10	$57.28	$50.16	25,873
2017-03-10	$58.53	$58.89	$57.15	$57.69	$50.51	37,062
2017-03-09	$58.02	$58.93	$57.67	$57.90	$50.70	34,736
2017-03-08	$60.44	$60.44	$58.06	$58.07	$50.85	35,516
2017-03-07	$61.35	$61.36	$59.68	$60.11	$52.63	38,651
2017-03-06	$61.65	$62.09	$61.19	$61.65	$53.98	32,077
2017-03-03	$62.13	$62.37	$60.56	$62.18	$54.45	37,830
2017-03-02	$64.80	$64.80	$61.17	$61.91	$54.21	70,760
2017-03-01	$57.50	$69.00	$57.50	$64.96	$56.88	1,603
2017-02-28	$61.09	$61.50	$60.13	$60.89	$53.32	45,420
2017-02-27	$60.73	$61.96	$59.89	$61.96	$54.25	43,101
2017-02-24	$60.33	$61.07	$60.26	$61.01	$53.17	33,000
2017-02-23	$63.19	$63.19	$60.73	$60.95	$53.12	35,545
2017-02-22	$64.10	$65.03	$62.67	$62.89	$54.81	29,335
2017-02-21	$63.11	$64.49	$63.11	$64.44	$56.16	34,807
2017-02-17	$62.44	$63.34	$61.73	$63.23	$55.10	55,788
2017-02-16	$62.71	$62.79	$61.56	$62.33	$54.32	36,361
2017-02-15	$61.57	$62.71	$61.04	$62.62	$54.57	22,273
2017-02-14	$62.26	$62.99	$61.45	$61.80	$53.86	31,585
2017-02-13	$62.43	$62.98	$62.11	$62.54	$54.50	23,904
2017-02-10	$61.26	$62.42	$60.00	$62.04	$54.07	20,232
2017-02-09	$58.85	$61.01	$58.85	$60.98	$53.14	45,574
2017-02-08	$59.55	$60.41	$58.35	$58.85	$51.29	38,462
2017-02-07	$60.36	$60.81	$59.56	$59.92	$52.22	20,225
2017-02-06	$60.37	$61.15	$59.80	$59.92	$52.22	38,261
2017-02-03	$60.35	$61.08	$60.01	$60.70	$52.90	35,258
2017-02-02	$60.42	$61.20	$59.16	$59.74	$52.06	34,172
2017-02-01	$59.95	$61.38	$58.59	$60.33	$52.58	43,612
2017-01-31	$61.28	$61.87	$60.72	$61.52	$53.61	29,653
2017-01-30	$62.87	$62.87	$61.88	$62.17	$54.18	31,148
2017-01-27	$64.55	$64.66	$63.00	$63.48	$55.32	15,833
2017-01-26	$63.50	$63.95	$62.77	$63.35	$55.21	28,690
2017-01-25	$63.78	$64.27	$63.23	$63.36	$55.22	35,506
2017-01-24	$61.60	$63.60	$61.60	$63.22	$55.09	31,371
2017-01-23	$61.57	$61.70	$60.85	$61.54	$53.63	23,334
2017-01-20	$62.27	$63.25	$61.29	$61.52	$53.61	30,767
2017-01-19	$61.80	$62.51	$61.00	$62.17	$54.18	33,677
2017-01-18	$62.07	$62.07	$61.22	$61.71	$53.78	30,278
2017-01-17	$62.51	$62.51	$61.63	$61.66	$53.73	20,408
2017-01-13	$62.15	$63.47	$62.15	$62.83	$54.75	19,532
2017-01-12	$61.72	$63.04	$61.70	$62.22	$54.22	18,068
2017-01-11	$62.59	$63.70	$62.59	$63.04	$54.94	16,914
2017-01-10	$62.05	$63.28	$61.57	$62.74	$54.68	33,334
2017-01-09	$62.77	$63.03	$62.00	$62.03	$54.06	30,963
2017-01-06	$64.43	$65.02	$63.01	$63.19	$55.07	29,013
2017-01-05	$65.52	$66.39	$63.97	$64.14	$55.90	27,471
2017-01-04	$65.63	$66.21	$65.15	$65.43	$57.02	32,768
2017-01-03	$64.45	$65.43	$63.83	$65.23	$56.85	31,084
2016-12-30	$64.32	$64.42	$63.27	$63.77	$55.57	42,466
2016-12-29	$64.94	$65.35	$64.16	$64.29	$56.03	24,641
2016-12-28	$64.36	$65.41	$64.36	$64.92	$56.58	27,784
2016-12-27	$64.28	$66.07	$64.28	$65.14	$56.77	16,094
2016-12-23	$64.34	$64.82	$63.40	$64.78	$56.45	34,295
2016-12-22	$64.00	$64.29	$63.38	$63.66	$55.48	30,682
2016-12-21	$64.05	$65.54	$64.05	$64.27	$56.01	22,882
2016-12-20	$64.04	$65.07	$64.04	$64.39	$56.11	27,731
2016-12-19	$63.96	$64.55	$63.55	$63.89	$55.68	43,418
2016-12-16	$65.75	$66.38	$64.05	$64.17	$55.92	112,750
2016-12-15	$66.00	$66.90	$66.00	$66.03	$57.54	55,551
2016-12-14	$66.00	$67.20	$66.00	$66.03	$57.54	45,275
2016-12-13	$67.56	$67.56	$66.19	$66.36	$57.83	76,797
2016-12-12	$67.99	$68.43	$66.78	$67.25	$58.61	38,367
2016-12-09	$67.81	$68.75	$67.64	$68.42	$59.63	54,411
2016-12-08	$67.40	$68.38	$67.10	$67.94	$59.21	47,078
2016-12-07	$65.67	$67.49	$65.39	$67.34	$58.68	43,238
2016-12-06	$64.52	$65.83	$64.35	$65.58	$57.15	36,631
2016-12-05	$64.13	$65.97	$64.13	$64.67	$56.36	31,958
2016-12-02	$64.02	$65.29	$63.91	$64.22	$55.97	41,089
2016-12-01	$64.83	$66.05	$64.83	$65.27	$56.88	26,234
2016-11-30	$65.34	$66.51	$64.11	$64.56	$56.26	35,298
2016-11-29	$66.00	$66.01	$64.97	$65.04	$56.68	27,151
2016-11-28	$66.75	$66.98	$65.99	$66.11	$57.35	35,746
2016-11-25	$67.16	$67.62	$66.62	$66.89	$58.03	26,833
2016-11-23	$65.69	$67.59	$65.50	$66.71	$57.87	120,774
2016-11-22	$65.62	$65.76	$65.00	$65.52	$56.84	55,873
2016-11-21	$65.31	$65.67	$64.60	$65.10	$56.48	65,657
2016-11-18	$66.11	$66.62	$64.73	$64.83	$56.24	47,116
2016-11-17	$66.67	$67.32	$65.76	$65.87	$57.14	77,953
2016-11-16	$64.45	$66.83	$63.80	$66.82	$57.97	75,075
2016-11-15	$63.69	$64.64	$63.13	$64.33	$55.81	39,751
2016-11-14	$64.65	$65.35	$63.10	$63.71	$55.27	95,463
2016-11-11	$62.20	$65.00	$62.20	$64.31	$55.79	131,769
2016-11-10	$59.10	$62.75	$58.68	$62.62	$54.32	78,190
2016-11-09	$54.78	$59.18	$54.78	$58.92	$51.11	63,526
2016-11-08	$54.91	$55.76	$53.96	$55.17	$47.86	42,470
2016-11-07	$53.47	$55.72	$52.94	$54.91	$47.64	90,428
2016-11-04	$51.46	$53.25	$51.46	$52.50	$45.55	48,427
2016-11-03	$52.80	$53.20	$49.84	$51.47	$44.65	118,576
2016-11-02	$54.52	$54.52	$51.27	$52.80	$45.81	187,193
2016-11-01	$58.24	$58.44	$57.60	$58.00	$50.32	88,069
2016-10-31	$57.09	$58.32	$56.52	$58.21	$50.50	73,621
2016-10-28	$56.16	$57.32	$55.75	$57.25	$49.67	51,253
2016-10-27	$56.63	$57.00	$55.75	$56.19	$48.75	29,423
2016-10-26	$56.22	$56.60	$56.11	$56.46	$48.98	38,725
2016-10-25	$56.70	$56.70	$55.43	$56.43	$48.95	47,773
2016-10-24	$56.70	$57.69	$55.66	$56.48	$49.00	43,699
2016-10-21	$56.03	$56.45	$55.53	$56.25	$48.80	64,931
2016-10-20	$57.47	$57.47	$56.18	$56.60	$49.10	30,301
2016-10-19	$57.50	$58.22	$57.09	$57.53	$49.91	48,626
2016-10-18	$57.68	$57.68	$56.65	$57.49	$49.87	34,486
2016-10-17	$57.39	$57.50	$56.75	$57.16	$49.59	49,776
2016-10-14	$56.25	$57.52	$56.09	$57.25	$49.67	82,701
2016-10-13	$56.26	$56.36	$55.74	$55.87	$48.47	33,797
2016-10-12	$56.61	$57.51	$56.43	$56.88	$49.35	41,971
2016-10-11	$57.40	$57.89	$56.50	$56.66	$49.15	56,267
2016-10-10	$58.78	$59.68	$57.53	$57.60	$49.97	113,095
2016-10-07	$59.53	$59.53	$58.02	$58.56	$50.80	134,510
2016-10-06	$61.47	$61.50	$59.72	$59.80	$51.88	62,928
2016-10-05	$60.81	$61.76	$60.59	$61.35	$53.22	68,909
2016-10-04	$60.67	$61.73	$60.28	$60.50	$52.49	70,383
2016-10-03	$59.72	$60.95	$59.72	$60.40	$52.40	80,897
2016-09-30	$58.70	$61.66	$58.70	$60.13	$52.16	294,245
2016-09-29	$58.18	$59.55	$57.02	$58.60	$50.84	185,646
2016-09-28	$57.48	$59.10	$57.46	$58.42	$50.68	81,805
2016-09-27	$56.09	$58.07	$55.87	$57.48	$49.87	133,240
2016-09-26	$55.41	$57.54	$54.98	$56.08	$48.65	186,270
2016-09-23	$52.30	$56.27	$52.17	$55.72	$48.34	306,050
2016-09-22	$49.50	$52.06	$48.68	$51.47	$44.65	187,380
2016-09-21	$48.57	$48.83	$48.25	$48.50	$42.08	66,384
2016-09-20	$48.83	$48.83	$48.08	$48.33	$41.93	55,927
2016-09-19	$48.18	$48.83	$48.18	$48.34	$41.94	58,165
2016-09-16	$48.12	$48.36	$47.69	$47.82	$41.49	110,704
2016-09-15	$47.83	$48.27	$47.73	$48.06	$41.69	60,901
2016-09-14	$49.30	$49.30	$47.25	$47.72	$41.40	145,772
2016-09-13	$50.48	$50.48	$48.85	$49.17	$42.66	43,640
2016-09-12	$50.53	$51.10	$50.04	$50.99	$44.24	41,435
2016-09-09	$52.85	$52.85	$50.77	$50.79	$44.06	35,996
2016-09-08	$52.31	$52.86	$52.30	$52.67	$45.69	43,493
2016-09-07	$52.18	$52.82	$52.18	$52.55	$45.59	35,664
2016-09-06	$52.72	$53.41	$52.15	$52.43	$45.48	75,722
2016-09-02	$51.84	$52.71	$51.62	$52.43	$45.48	123,384
2016-09-01	$51.88	$51.88	$50.09	$51.67	$44.83	51,695
2016-08-31	$52.15	$52.23	$51.40	$51.73	$44.88	24,469
2016-08-30	$52.57	$52.96	$51.73	$52.17	$45.26	26,529
2016-08-29	$52.45	$53.07	$52.45	$52.90	$45.63	27,017
2016-08-26	$52.54	$53.55	$52.25	$52.52	$45.31	35,104
2016-08-25	$52.00	$52.46	$51.46	$52.40	$45.20	34,492
2016-08-24	$51.92	$52.17	$51.63	$52.00	$44.86	49,523
2016-08-23	$51.90	$52.37	$51.76	$51.93	$44.80	35,439
2016-08-22	$52.20	$52.28	$51.41	$51.82	$44.70	51,448
2016-08-19	$52.25	$52.59	$52.22	$52.35	$45.16	32,083
2016-08-18	$52.42	$52.81	$51.74	$52.40	$45.20	73,863
2016-08-17	$52.71	$53.04	$52.26	$52.53	$45.32	35,640
2016-08-16	$54.44	$54.44	$52.75	$52.83	$45.57	34,065
2016-08-15	$53.50	$54.55	$53.17	$54.50	$47.01	51,313
2016-08-12	$53.99	$54.16	$52.33	$53.26	$45.94	198,366
2016-08-11	$55.81	$55.86	$53.63	$53.99	$46.57	46,353
2016-08-10	$55.64	$55.81	$54.92	$55.59	$47.95	69,621
2016-08-09	$55.84	$56.16	$54.45	$55.50	$47.88	140,882
2016-08-08	$60.50	$62.21	$54.32	$55.66	$48.02	153,603
2016-08-05	$64.74	$66.43	$64.65	$65.68	$56.66	33,907
2016-08-04	$64.10	$65.22	$64.10	$64.28	$55.45	14,922
2016-08-03	$64.98	$64.98	$63.68	$64.27	$55.44	28,890
2016-08-02	$65.58	$65.71	$63.90	$64.97	$56.05	52,145
2016-08-01	$63.69	$66.25	$63.31	$65.43	$56.44	43,255
2016-07-29	$63.56	$64.74	$63.56	$63.79	$55.03	22,665
2016-07-28	$64.97	$65.01	$63.60	$63.93	$55.15	13,078
2016-07-27	$65.05	$65.05	$63.40	$64.29	$55.46	17,812
2016-07-26	$62.89	$64.31	$62.27	$63.91	$55.13	15,680
2016-07-25	$63.18	$63.62	$62.52	$62.65	$54.05	23,481
2016-07-22	$62.73	$64.45	$62.73	$64.29	$55.46	25,897
2016-07-21	$63.49	$63.81	$62.86	$62.94	$54.30	18,454
2016-07-20	$62.63	$63.58	$61.86	$63.56	$54.83	28,134
2016-07-19	$62.76	$62.80	$62.08	$62.53	$53.94	12,003
2016-07-18	$62.15	$63.07	$61.91	$62.67	$54.06	20,682
2016-07-15	$62.89	$63.47	$62.51	$63.38	$54.67	21,003
2016-07-14	$63.21	$63.65	$62.42	$62.48	$53.90	18,617
2016-07-13	$62.91	$63.29	$62.26	$62.76	$54.14	23,897
2016-07-12	$61.90	$63.25	$61.87	$62.80	$54.17	24,976
2016-07-11	$61.53	$61.96	$60.67	$61.71	$53.23	27,222
2016-07-08	$59.52	$61.50	$59.50	$61.38	$52.95	39,534
2016-07-07	$58.99	$59.60	$57.94	$58.92	$50.83	26,253
2016-07-06	$58.22	$58.92	$57.91	$58.65	$50.59	17,677
2016-07-05	$59.15	$59.15	$58.22	$58.65	$50.59	25,514
2016-07-01	$59.16	$60.22	$59.11	$59.70	$51.50	19,743
2016-06-30	$58.15	$59.59	$57.16	$59.49	$51.32	42,795
2016-06-29	$57.02	$58.18	$56.89	$57.97	$50.01	29,664
2016-06-28	$57.25	$57.25	$55.80	$56.34	$48.60	34,678
2016-06-27	$58.10	$59.08	$55.90	$56.43	$48.68	40,185
2016-06-24	$60.07	$60.90	$58.56	$58.76	$50.69	51,041
2016-06-23	$62.24	$63.11	$61.50	$62.22	$53.67	34,896
2016-06-22	$61.25	$62.99	$61.10	$61.44	$53.00	27,531
2016-06-21	$62.05	$63.08	$60.99	$61.41	$52.98	24,754
2016-06-20	$62.33	$63.56	$62.08	$62.15	$53.61	50,724
2016-06-17	$61.02	$61.94	$60.32	$61.41	$52.98	71,681
2016-06-16	$60.37	$61.57	$59.50	$61.17	$52.77	34,578
2016-06-15	$61.34	$61.93	$60.72	$60.89	$52.53	35,160
2016-06-14	$61.09	$61.52	$59.87	$61.27	$52.85	39,234
2016-06-13	$62.18	$63.70	$61.19	$61.22	$52.81	45,995
2016-06-10	$62.06	$63.29	$61.36	$62.57	$53.98	40,417
2016-06-09	$62.85	$63.09	$61.72	$62.54	$53.95	50,556
2016-06-08	$62.60	$62.99	$62.21	$62.89	$54.25	27,084
2016-06-07	$62.32	$62.95	$61.91	$62.46	$53.88	42,721
2016-06-06	$61.58	$62.62	$61.17	$62.03	$53.51	51,780
2016-06-03	$61.01	$61.43	$60.22	$61.34	$52.92	43,642
2016-06-02	$61.00	$61.14	$59.94	$60.95	$52.58	84,743
2016-06-01	$61.11	$61.22	$59.64	$60.93	$52.56	64,086
2016-05-31	$60.85	$61.86	$60.34	$61.31	$52.89	47,478
2016-05-27	$60.81	$61.16	$60.10	$60.46	$52.16	46,077
2016-05-26	$61.60	$61.94	$60.64	$60.86	$52.25	24,432
2016-05-25	$61.49	$61.92	$60.83	$61.13	$52.48	94,514
2016-05-24	$59.57	$61.63	$59.40	$61.15	$52.50	52,815
2016-05-23	$59.26	$60.85	$58.84	$59.25	$50.86	46,800
2016-05-20	$59.58	$59.90	$58.97	$59.24	$50.86	35,003
2016-05-19	$59.51	$60.28	$58.24	$59.23	$50.85	36,158
2016-05-18	$59.70	$60.70	$58.82	$59.63	$51.19	66,289
2016-05-17	$60.98	$61.35	$59.03	$59.51	$51.09	52,302
2016-05-16	$60.69	$61.47	$60.48	$60.78	$52.18	42,109
2016-05-13	$60.42	$61.23	$60.01	$60.37	$51.83	45,399
2016-05-12	$60.65	$61.13	$59.79	$60.52	$51.95	40,614
2016-05-11	$60.85	$60.85	$59.83	$60.09	$51.59	36,529
2016-05-10	$60.15	$61.17	$59.97	$60.55	$51.98	62,542
2016-05-09	$60.50	$61.35	$58.94	$59.61	$51.17	79,854
2016-05-06	$59.81	$61.05	$58.99	$60.80	$52.19	44,784
2016-05-05	$61.00	$61.28	$59.60	$59.66	$51.22	69,248
2016-05-04	$60.74	$61.94	$60.00	$60.20	$51.68	64,583
2016-05-03	$61.81	$61.81	$60.50	$60.82	$52.21	45,964
2016-05-02	$61.43	$62.48	$60.20	$62.18	$53.38	50,833
2016-04-29	$62.70	$63.48	$60.52	$61.25	$52.58	111,348
2016-04-28	$68.00	$68.00	$59.76	$62.68	$53.81	190,135
2016-04-27	$69.91	$70.08	$69.06	$69.58	$59.73	78,215
2016-04-26	$68.25	$70.18	$67.25	$70.09	$60.17	135,323
2016-04-25	$69.19	$69.26	$67.85	$68.14	$58.50	39,599
2016-04-22	$69.88	$69.96	$69.16	$69.65	$59.79	43,835
2016-04-21	$69.17	$70.18	$69.15	$69.64	$59.78	48,490
2016-04-20	$70.07	$70.18	$69.43	$69.43	$59.60	44,217
2016-04-19	$69.23	$70.19	$68.75	$69.93	$60.03	40,464
2016-04-18	$68.85	$69.80	$68.60	$68.96	$59.20	33,866
2016-04-15	$69.04	$69.42	$68.31	$68.95	$59.19	31,697
2016-04-14	$69.08	$69.84	$68.04	$68.96	$59.20	85,819
2016-04-13	$65.87	$69.07	$65.87	$68.85	$59.11	54,568
2016-04-12	$64.89	$66.09	$64.86	$65.18	$55.95	137,649
2016-04-11	$65.73	$66.43	$65.04	$65.14	$55.92	57,133
2016-04-08	$65.44	$66.33	$64.70	$65.21	$55.98	87,610
2016-04-07	$64.70	$65.41	$64.30	$64.79	$55.62	39,266
2016-04-06	$66.80	$66.80	$64.94	$65.37	$56.12	79,380
2016-04-05	$65.93	$67.95	$65.91	$66.30	$56.92	104,489
2016-04-04	$68.32	$68.32	$66.22	$66.34	$56.95	108,595
2016-04-01	$66.70	$68.56	$66.07	$68.09	$58.45	78,747
2016-03-31	$67.40	$68.00	$66.60	$66.60	$57.17	134,788
2016-03-30	$67.33	$67.96	$65.98	$67.05	$57.56	105,204
2016-03-29	$65.00	$67.26	$64.86	$67.08	$57.59	83,084
2016-03-28	$65.24	$65.63	$63.91	$65.42	$56.16	55,686
2016-03-24	$64.32	$65.61	$64.04	$64.86	$55.68	65,947
2016-03-23	$65.41	$65.85	$64.42	$64.85	$55.67	62,391
2016-03-22	$65.96	$66.57	$65.45	$65.56	$56.28	79,411
2016-03-21	$66.51	$68.21	$66.03	$66.38	$56.98	124,631
2016-03-18	$65.82	$67.66	$65.17	$66.89	$57.42	110,375
2016-03-17	$64.22	$66.00	$63.80	$65.46	$56.20	95,116
2016-03-16	$63.49	$65.20	$63.10	$64.77	$55.60	92,999
2016-03-15	$63.27	$64.38	$62.37	$63.39	$54.42	67,427
2016-03-14	$63.38	$64.08	$62.66	$63.70	$54.68	88,108
2016-03-11	$62.50	$64.22	$62.15	$63.54	$54.55	87,844
2016-03-10	$63.27	$63.88	$61.73	$62.53	$53.68	96,398
2016-03-09	$62.92	$64.48	$62.65	$62.94	$54.03	90,817
2016-03-08	$62.21	$63.84	$61.80	$62.83	$53.94	113,757
2016-03-07	$61.42	$63.05	$61.11	$62.75	$53.87	76,711
2016-03-04	$62.06	$63.13	$61.45	$61.84	$53.09	65,555
2016-03-03	$61.21	$61.98	$61.21	$61.73	$52.99	64,337
2016-03-02	$60.53	$61.47	$60.18	$61.28	$52.61	57,508
2016-03-01	$59.72	$61.12	$59.37	$60.84	$52.23	51,461
2016-02-29	$58.68	$59.98	$58.17	$59.12	$50.75	51,683
2016-02-26	$59.69	$59.69	$57.62	$58.88	$50.55	74,091
2016-02-25	$59.71	$59.88	$58.93	$59.42	$50.76	52,902
2016-02-24	$56.32	$59.80	$55.60	$59.64	$50.95	75,231
2016-02-23	$57.97	$58.90	$56.47	$57.05	$48.74	78,867
2016-02-22	$58.27	$59.35	$57.00	$58.42	$49.91	76,973
2016-02-19	$56.61	$58.11	$55.05	$57.70	$49.29	98,804
2016-02-18	$58.64	$59.90	$55.63	$56.71	$48.45	100,217
2016-02-17	$57.52	$59.86	$57.52	$58.27	$49.78	83,943
2016-02-16	$56.09	$57.54	$55.55	$57.41	$49.05	52,742
2016-02-12	$54.10	$56.29	$53.95	$55.50	$47.42	56,966
2016-02-11	$52.15	$53.97	$52.15	$53.70	$45.88	77,364
2016-02-10	$53.84	$54.93	$52.75	$52.86	$45.16	52,958
2016-02-09	$53.33	$54.43	$52.35	$53.62	$45.81	79,655
2016-02-08	$52.88	$54.30	$51.85	$54.02	$46.15	74,332
2016-02-05	$52.95	$54.35	$52.55	$53.46	$45.67	94,686
2016-02-04	$51.50	$53.72	$51.50	$52.98	$45.26	47,887
2016-02-03	$50.40	$52.32	$49.83	$51.60	$44.08	72,197
2016-02-02	$49.87	$50.51	$49.58	$50.12	$42.82	53,801
2016-02-01	$51.51	$51.51	$50.55	$50.57	$43.20	61,245
2016-01-29	$51.00	$52.51	$51.00	$51.94	$44.37	54,742
2016-01-28	$50.87	$51.67	$49.82	$50.78	$43.38	45,465
2016-01-27	$50.26	$51.55	$49.80	$50.16	$42.85	64,832
2016-01-26	$47.71	$50.65	$47.71	$50.34	$43.01	61,781
2016-01-25	$48.92	$49.64	$46.89	$47.46	$40.55	100,366
2016-01-22	$48.88	$49.82	$48.11	$48.95	$41.82	68,816
2016-01-21	$48.23	$49.25	$47.42	$48.15	$41.14	64,886
2016-01-20	$45.93	$48.71	$44.41	$48.23	$41.20	171,669
2016-01-19	$47.33	$47.53	$45.76	$46.60	$39.81	108,648
2016-01-15	$46.59	$47.39	$45.61	$46.84	$40.02	117,972
2016-01-14	$47.96	$48.98	$47.19	$48.53	$41.46	119,879
2016-01-13	$48.81	$49.32	$47.48	$47.86	$40.89	68,926
2016-01-12	$49.06	$49.29	$47.91	$48.64	$41.55	41,120
2016-01-11	$48.92	$49.02	$48.10	$48.72	$41.62	60,851
2016-01-08	$49.80	$50.20	$48.87	$48.95	$41.82	50,698
2016-01-07	$50.44	$50.44	$49.45	$49.67	$42.43	57,910
2016-01-06	$51.79	$52.67	$50.93	$51.33	$43.85	75,916
2016-01-05	$52.34	$53.26	$51.15	$52.51	$44.86	46,126
2016-01-04	$52.00	$52.49	$50.86	$52.35	$44.72	55,925
2015-12-31	$53.27	$53.27	$52.38	$52.45	$44.81	46,176
2015-12-30	$53.68	$54.71	$53.38	$53.59	$45.78	45,160
2015-12-29	$52.95	$54.00	$52.47	$53.97	$46.11	41,497
2015-12-28	$53.20	$53.29	$52.31	$52.90	$45.19	35,826
2015-12-24	$53.46	$53.83	$53.30	$53.47	$45.68	23,151
2015-12-23	$53.27	$54.90	$52.25	$53.70	$45.88	43,118
2015-12-22	$52.32	$53.00	$51.32	$52.97	$45.25	47,201
2015-12-21	$52.27	$52.93	$51.65	$52.10	$44.51	38,260
2015-12-18	$52.50	$53.13	$51.46	$52.00	$44.43	129,524
2015-12-17	$52.00	$52.79	$51.94	$52.46	$44.82	66,890
2015-12-16	$51.89	$53.26	$51.69	$51.92	$44.36	132,140
2015-12-15	$52.17	$52.57	$51.54	$51.89	$44.33	59,446
2015-12-14	$52.14	$53.13	$51.03	$51.78	$44.24	64,177
2015-12-11	$52.38	$52.74	$50.72	$52.14	$44.54	159,620
2015-12-10	$54.14	$54.32	$52.77	$53.16	$45.42	37,941
2015-12-09	$55.17	$55.68	$53.95	$54.14	$46.25	42,556
2015-12-08	$56.28	$56.28	$55.23	$55.33	$47.27	35,508
2015-12-07	$57.29	$57.29	$56.53	$56.85	$48.57	63,295
2015-12-04	$57.20	$57.41	$56.68	$57.15	$48.82	32,719
2015-12-03	$58.34	$58.34	$57.05	$57.20	$48.87	46,634
2015-12-02	$57.96	$58.76	$57.81	$58.28	$49.79	50,560
2015-12-01	$58.28	$58.63	$57.65	$57.98	$49.53	48,905
2015-11-30	$58.99	$59.66	$57.65	$57.83	$49.41	54,642
2015-11-27	$57.41	$59.43	$57.41	$58.86	$50.29	33,001
2015-11-25	$57.24	$57.97	$56.99	$57.72	$49.07	40,258
2015-11-24	$56.29	$57.09	$56.05	$57.00	$48.46	23,017
2015-11-23	$55.81	$57.46	$55.78	$56.36	$47.92	69,278
2015-11-20	$55.31	$56.17	$55.17	$55.90	$47.53	42,056
2015-11-19	$55.12	$55.47	$54.25	$55.01	$46.77	49,460
2015-11-18	$54.20	$55.33	$53.89	$55.00	$46.76	51,993
2015-11-17	$54.55	$54.81	$54.09	$54.36	$46.22	43,798
2015-11-16	$54.10	$54.48	$53.83	$54.32	$46.18	60,271
2015-11-13	$54.31	$55.62	$53.99	$54.11	$46.01	50,241
2015-11-12	$55.92	$55.92	$54.37	$54.59	$46.41	70,820
2015-11-11	$56.69	$56.69	$55.78	$55.89	$47.52	44,570
2015-11-10	$56.80	$57.28	$56.10	$56.56	$48.09	80,781
2015-11-09	$58.98	$59.68	$56.13	$56.76	$48.26	109,327
2015-11-06	$58.40	$59.45	$57.59	$59.27	$50.39	50,860
2015-11-05	$58.30	$59.04	$57.67	$58.65	$49.86	37,417
2015-11-04	$58.48	$59.03	$57.60	$58.14	$49.43	51,848
2015-11-03	$58.06	$59.15	$57.72	$58.21	$49.49	86,779
2015-11-02	$58.42	$58.93	$57.14	$57.94	$49.26	187,841
2015-10-30	$59.81	$60.04	$58.21	$58.52	$49.75	119,378
2015-10-29	$65.00	$65.01	$57.75	$60.16	$51.15	267,257
2015-10-28	$62.69	$64.96	$62.67	$64.78	$55.08	60,359
2015-10-27	$64.12	$64.85	$62.45	$62.65	$53.27	104,011
2015-10-26	$64.41	$64.45	$63.80	$64.25	$54.63	64,937
2015-10-23	$63.77	$65.24	$63.17	$64.34	$54.70	71,129
2015-10-22	$61.59	$63.59	$61.59	$63.05	$53.61	88,978
2015-10-21	$61.65	$62.83	$60.69	$61.51	$52.30	70,922
2015-10-20	$60.98	$61.80	$60.41	$60.72	$51.62	116,885
2015-10-19	$61.99	$62.15	$60.73	$60.98	$51.85	82,088
2015-10-16	$63.57	$63.57	$61.11	$62.42	$53.07	79,987
2015-10-15	$62.45	$63.47	$61.72	$63.31	$53.83	96,432
2015-10-14	$62.90	$63.84	$62.03	$62.20	$52.88	67,390
2015-10-13	$62.92	$63.89	$62.13	$63.08	$53.63	71,764
2015-10-12	$63.04	$63.64	$62.77	$63.38	$53.89	70,847
2015-10-09	$63.35	$64.98	$62.54	$63.04	$53.60	95,613
2015-10-08	$59.77	$63.28	$59.77	$62.84	$53.43	82,504
2015-10-07	$58.98	$60.40	$58.60	$59.51	$50.60	65,424
2015-10-06	$59.45	$59.76	$58.35	$58.50	$49.74	55,164
2015-10-05	$57.71	$59.76	$57.71	$59.41	$50.51	51,477
2015-10-02	$55.51	$57.45	$55.06	$57.45	$48.84	36,475
2015-10-01	$57.65	$58.21	$55.45	$55.99	$47.60	42,958
2015-09-30	$57.85	$58.33	$57.13	$57.83	$49.17	64,304
2015-09-29	$57.33	$58.27	$57.24	$57.55	$48.93	46,459
2015-09-28	$57.34	$57.72	$56.38	$57.33	$48.74	37,071
2015-09-25	$58.22	$58.69	$57.45	$57.68	$49.04	73,482
2015-09-24	$58.31	$58.31	$56.83	$57.98	$49.30	62,279
2015-09-23	$60.03	$60.03	$58.50	$58.65	$49.86	67,564
2015-09-22	$59.94	$60.42	$59.37	$59.81	$50.85	48,410
2015-09-21	$60.76	$61.42	$60.26	$60.48	$51.42	44,686
2015-09-18	$60.11	$61.10	$59.72	$60.77	$51.67	140,167
2015-09-17	$61.51	$61.95	$60.47	$60.76	$51.66	39,774
2015-09-16	$61.30	$61.65	$60.72	$61.50	$52.29	28,544
2015-09-15	$60.74	$61.49	$60.44	$61.08	$51.93	28,364
2015-09-14	$60.77	$60.77	$59.80	$60.50	$51.44	54,208
2015-09-11	$60.92	$62.17	$60.50	$60.77	$51.67	84,820
2015-09-10	$60.99	$62.34	$60.95	$61.41	$52.21	63,339
2015-09-09	$61.53	$61.72	$60.38	$61.09	$51.94	61,909
2015-09-08	$60.96	$62.11	$60.26	$60.92	$51.79	42,980
2015-09-04	$60.00	$60.58	$59.51	$60.01	$51.02	47,226

Hyster-Yale Materials Handling Inc - Class A (HY) Exchange: NYSE