Ii-Vi Inc (IIVI) Stock

Data as of April 23, 2024

$227.08 ($11.82) 5.49%

Ii-Vi Inc - Daily Information

Click for more stock information on Ii-Vi Inc.

Daily Information	Data
Date	April 23, 2024
Open	$220.96
Previous Close	$227.08
High	$228.18
Low	$220.96
Adjusted Open	$220.96
Previous Adjusted Close	$227.08
Adjusted High	$228.18
Adjusted Low	$220.96

About Ii-Vi Inc (IIVI)

Ii-Vi Inc (IIVI) is an integrated engineered materials provider. Founded in 1971 and headquartered in Saxonburg, Pennsylvania, the company has grown to become a world-leading provider and manufacturer of semi-finished components, including single- and polycrystalline products. Ii-Vi develops and manufactures components, assemblies, and complex optical assemblies by combining technology and material science to deliver precision optics and microstructures to the automotive, industrial, communications, and consumer markets. The company's solutions are designed to improve safety and reduce cost, while protecting the environment.

Invest in Ii-Vi Inc (IIVI)

Get up to $250 in Bitcoin for funding an account.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Ii-Vi Inc (IIVI)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-30	$220.96	$228.18	$220.96	$227.08	$227.08	247,144
2023-06-29	$210.91	$216.92	$203.94	$215.26	$215.26	73,303
2023-06-28	$208.97	$213.91	$206.74	$211.33	$211.33	7,005
2023-06-27	$203.66	$214.94	$202.89	$214.10	$214.10	22,442
2023-06-26	$206.79	$210.41	$203.41	$205.94	$205.94	8,157
2023-06-23	$210.05	$210.05	$205.34	$207.77	$207.77	85,397
2023-06-22	$206.10	$216.59	$206.10	$214.22	$214.22	61,367
2023-06-21	$224.96	$224.96	$208.30	$208.99	$208.99	96,130
2023-06-20	$235.00	$242.95	$228.59	$231.03	$231.03	87,491
2023-06-16	$236.07	$236.07	$228.56	$230.24	$230.24	93,149
2023-06-15	$214.20	$226.05	$213.29	$223.01	$223.01	314,375
2023-06-14	$203.57	$233.86	$203.57	$216.80	$216.80	839,510
2023-06-13	$195.95	$207.00	$195.95	$200.27	$197.53	60,877
2023-06-12	$187.17	$193.47	$187.17	$193.44	$190.80	10,082
2023-06-09	$187.04	$188.20	$181.98	$182.05	$182.05	8,612
2023-06-08	$181.80	$185.14	$181.49	$183.59	$183.59	102,923
2023-06-07	$178.50	$185.13	$178.50	$183.53	$183.53	53,400
2023-06-06	$175.76	$184.08	$175.76	$178.60	$178.60	79,039
2023-06-05	$174.90	$174.90	$174.90	$174.90	$174.90	62,203
2023-06-02	$179.87	$182.67	$179.87	$182.00	$182.00	55,751
2023-06-01	$175.07	$179.70	$173.49	$179.19	$179.19	55,288
2023-05-31	$176.30	$178.15	$174.35	$175.47	$175.47	18,400
2023-05-30	$186.04	$193.67	$176.00	$177.45	$177.45	19,413
2023-05-26	$165.80	$175.01	$165.42	$174.18	$174.18	8,197
2023-05-25	$148.03	$151.50	$148.03	$151.50	$151.50	1,421
2023-05-24	$148.04	$148.04	$146.85	$146.85	$146.85	1,320
2023-05-23	$154.02	$154.86	$150.88	$152.04	$152.04	1,186
2023-05-22	$151.80	$152.19	$151.80	$152.19	$152.19	1,531
2023-05-19	$145.15	$147.43	$145.09	$147.43	$147.43	1,768
2023-05-18	$144.43	$144.43	$142.88	$142.88	$142.88	1,100
2023-05-17	$131.69	$134.50	$131.69	$134.50	$134.50	1,834
2023-05-16	$131.07	$131.07	$131.06	$131.06	$131.06	662
2023-05-15	$133.48	$133.48	$133.01	$133.10	$133.10	78,853
2023-05-12	$137.85	$137.85	$130.51	$135.15	$135.15	20,138
2023-05-11	$140.59	$140.59	$140.19	$140.19	$140.19	30,178
2023-05-10	$122.99	$142.96	$122.99	$142.96	$142.96	7,594
2023-05-09	$150.77	$150.77	$150.20	$150.20	$150.20	1,444
2023-05-08	$150.82	$150.82	$150.82	$150.82	$150.82	1,103
2023-05-05	$151.20	$151.20	$151.20	$151.20	$151.20	676
2023-05-04	$154.43	$154.43	$147.57	$148.00	$148.00	7,716
2023-05-03	$157.64	$160.69	$157.21	$160.69	$160.69	2,553
2023-05-02	$157.59	$157.59	$157.59	$157.59	$157.59	672
2023-05-01	$160.00	$161.80	$160.00	$161.80	$161.80	733
2023-04-28	$151.94	$163.00	$151.94	$159.42	$159.42	13,041
2023-04-27	$152.80	$153.49	$152.39	$152.39	$152.39	1,719
2023-04-26	$155.86	$155.86	$155.86	$155.86	$155.86	25,266
2023-04-25	$158.14	$158.14	$154.69	$155.86	$155.86	31,099
2023-04-24	$159.75	$159.75	$159.75	$159.75	$159.75	313
2023-04-21	$159.75	$159.75	$159.75	$159.75	$159.75	182
2023-04-20	$157.58	$159.75	$156.76	$159.75	$159.75	1,636
2023-04-19	$156.43	$157.15	$156.43	$157.15	$157.15	427
2023-04-18	$159.50	$159.50	$159.50	$159.50	$159.50	787
2023-04-17	$158.48	$159.60	$158.46	$159.60	$159.60	11,313
2023-04-14	$160.00	$160.00	$158.50	$158.50	$158.50	1,294
2023-04-13	$159.01	$159.39	$159.01	$159.39	$159.39	1,929
2023-04-12	$161.91	$161.91	$160.98	$160.98	$160.98	10,671
2023-04-11	$160.18	$163.05	$160.18	$161.07	$161.07	1,858
2023-04-10	$155.35	$155.35	$155.35	$155.35	$155.35	1,524
2023-04-06	$163.96	$164.00	$149.83	$153.71	$153.71	12,876
2023-04-05	$171.55	$171.55	$168.95	$168.95	$168.95	1,702
2023-04-04	$171.52	$171.52	$170.35	$170.35	$170.35	12,155
2023-04-03	$173.99	$174.24	$171.37	$171.37	$171.37	10,119
2023-03-31	$172.83	$177.86	$172.27	$174.99	$174.99	86,471
2023-03-30	$171.86	$172.13	$171.86	$172.13	$172.13	1,874
2023-03-29	$165.37	$165.60	$165.37	$165.60	$165.60	993
2023-03-28	$160.50	$161.85	$160.23	$161.85	$161.85	80,154
2023-03-27	$162.39	$162.42	$162.39	$162.42	$162.42	7,938
2023-03-24	$162.89	$162.89	$157.47	$160.83	$160.83	8,789
2023-03-23	$163.67	$166.05	$162.00	$162.00	$162.00	61,889
2023-03-22	$163.83	$163.83	$160.36	$160.36	$160.36	5,331
2023-03-21	$165.00	$165.00	$161.50	$162.00	$162.00	2,886
2023-03-20	$160.00	$162.29	$160.00	$161.33	$161.33	2,746
2023-03-17	$160.98	$161.28	$159.37	$160.00	$160.00	2,949
2023-03-16	$164.00	$165.80	$164.00	$165.80	$165.80	2,106
2023-03-15	$169.07	$169.07	$162.10	$164.42	$164.42	3,054
2023-03-14	$171.88	$171.88	$167.75	$170.13	$170.13	18,924
2023-03-13	$174.81	$176.22	$170.99	$170.99	$168.03	9,403
2023-03-10	$180.00	$180.00	$175.09	$177.96	$174.88	4,316
2023-03-09	$184.54	$184.54	$182.29	$182.29	$179.13	2,187
2023-03-08	$184.53	$186.13	$184.00	$186.07	$182.85	2,064
2023-03-07	$189.10	$189.10	$185.20	$185.20	$181.99	3,498
2023-03-06	$195.88	$195.88	$190.00	$190.03	$186.74	2,640
2023-03-03	$191.46	$193.24	$191.45	$193.24	$189.89	1,924
2023-03-02	$188.24	$190.23	$181.99	$190.23	$186.93	8,454
2023-03-01	$191.08	$191.08	$189.63	$190.68	$187.38	5,469
2023-02-28	$190.00	$192.95	$187.90	$191.62	$188.30	43,254
2023-02-27	$194.01	$194.01	$187.36	$187.84	$184.59	27,116
2023-02-24	$195.00	$195.00	$186.23	$189.25	$185.97	34,685
2023-02-23	$195.98	$195.98	$193.41	$195.01	$191.63	402,955
2023-02-22	$193.63	$193.63	$185.67	$187.51	$184.26	29,054
2023-02-21	$193.04	$195.00	$187.80	$187.93	$184.67	15,131
2023-02-17	$198.00	$198.00	$198.00	$198.00	$194.57	287
2023-02-16	$198.00	$198.00	$198.00	$198.00	$194.57	1,223
2023-02-15	$193.50	$198.29	$193.50	$198.20	$194.77	5,555
2023-02-14	$191.88	$193.54	$191.88	$193.52	$190.17	5,887
2023-02-13	$187.88	$187.88	$187.88	$187.88	$184.62	50,028
2023-02-10	$183.95	$186.25	$183.17	$186.25	$183.02	2,709
2023-02-09	$188.15	$190.77	$188.15	$188.38	$185.12	2,826
2023-02-08	$188.00	$188.21	$187.12	$188.08	$184.82	14,767
2023-02-07	$187.49	$189.23	$187.49	$189.23	$185.95	2,889
2023-02-06	$189.16	$189.16	$186.77	$188.48	$185.21	51,135
2023-02-03	$196.01	$196.01	$196.01	$196.01	$192.61	10,317
2023-02-02	$196.28	$200.76	$196.25	$200.19	$196.72	12,825
2023-02-01	$189.47	$189.47	$189.47	$189.47	$186.19	2,347
2023-01-31	$188.13	$189.47	$188.13	$189.47	$186.19	4,504
2023-01-30	$194.92	$194.92	$194.92	$194.92	$191.54	2,342
2023-01-27	$193.51	$195.19	$192.82	$194.92	$191.54	5,731
2023-01-26	$193.17	$194.32	$192.49	$194.32	$190.95	6,493
2023-01-25	$192.00	$192.00	$192.00	$192.00	$188.67	276
2023-01-24	$192.79	$192.79	$191.94	$192.02	$188.69	12,440
2023-01-23	$192.32	$193.59	$192.32	$193.59	$190.24	3,014
2023-01-20	$189.82	$189.82	$189.82	$189.82	$186.53	403
2023-01-19	$189.82	$189.82	$189.82	$189.82	$186.53	70
2023-01-18	$190.42	$191.21	$189.82	$189.82	$186.53	1,943
2023-01-17	$182.94	$185.83	$182.94	$185.83	$182.61	8,587
2023-01-13	$180.08	$181.62	$180.08	$181.12	$177.98	1,225
2023-01-12	$174.04	$174.04	$174.04	$174.04	$171.02	30,663
2023-01-11	$174.45	$174.45	$174.04	$174.04	$171.02	493
2023-01-10	$173.49	$173.49	$172.21	$173.06	$170.06	1,534
2023-01-09	$167.85	$174.70	$167.85	$174.03	$171.01	1,529
2023-01-06	$164.40	$165.62	$164.39	$164.81	$161.95	4,139
2023-01-05	$160.85	$162.02	$160.85	$162.02	$159.21	2,376
2023-01-04	$161.00	$163.41	$161.00	$162.54	$159.72	2,167
2023-01-03	$162.37	$162.37	$162.37	$162.37	$159.56	4,910
2022-12-30	$159.72	$159.91	$159.72	$159.90	$157.13	1,440
2022-12-29	$153.29	$158.32	$153.29	$158.25	$155.51	1,051
2022-12-28	$152.05	$152.05	$152.05	$152.05	$149.42	907
2022-12-27	$150.93	$152.05	$150.75	$152.05	$149.42	2,234
2022-12-23	$151.89	$151.89	$151.07	$151.07	$148.45	1,426
2022-12-22	$150.28	$150.28	$150.28	$150.28	$147.68	4,363
2022-12-21	$156.50	$156.50	$154.31	$154.31	$151.64	3,676
2022-12-20	$154.31	$155.02	$154.10	$154.60	$151.92	1,409
2022-12-19	$159.91	$159.91	$159.91	$159.91	$157.14	528
2022-12-16	$160.00	$160.00	$157.83	$159.91	$157.14	4,361
2022-12-15	$160.00	$160.00	$157.75	$158.33	$155.59	62,966
2022-12-14	$172.57	$172.78	$167.12	$167.12	$164.22	26,817
2022-12-13	$174.97	$174.97	$173.88	$174.70	$168.65	118,252
2022-12-12	$161.57	$162.95	$161.57	$162.95	$157.30	2,392
2022-12-09	$165.18	$165.18	$164.23	$164.23	$158.54	613
2022-12-08	$168.69	$168.69	$168.69	$168.69	$162.84	660
2022-12-07	$163.36	$163.36	$163.36	$163.36	$157.70	560
2022-12-06	$163.17	$163.36	$163.17	$163.36	$157.70	1,182
2022-12-05	$169.68	$169.68	$168.71	$168.73	$162.88	3,250
2022-12-02	$169.00	$170.77	$169.00	$170.77	$164.85	570
2022-12-01	$169.29	$170.62	$169.11	$169.55	$163.67	1,335
2022-11-30	$161.05	$167.15	$159.67	$167.10	$161.31	2,698
2022-11-29	$162.27	$162.27	$162.27	$162.27	$156.65	3,102
2022-11-28	$173.10	$173.10	$164.74	$164.74	$159.03	2,073
2022-11-25	$169.00	$169.00	$169.00	$169.00	$163.14	181
2022-11-23	$169.00	$169.00	$169.00	$169.00	$163.14	471
2022-11-22	$162.82	$165.09	$162.82	$165.09	$159.37	811
2022-11-21	$163.12	$163.12	$162.40	$162.40	$156.77	612
2022-11-18	$166.78	$166.78	$166.76	$166.76	$160.98	548
2022-11-17	$165.15	$169.01	$165.14	$166.61	$160.84	2,183
2022-11-16	$174.90	$174.90	$170.99	$170.99	$165.06	779
2022-11-15	$184.25	$185.76	$184.25	$185.72	$179.28	3,338
2022-11-14	$172.54	$175.53	$172.54	$173.31	$167.30	22,930
2022-11-11	$169.72	$175.63	$169.72	$175.63	$169.54	22,853
2022-11-10	$156.80	$160.41	$156.80	$160.41	$154.85	21,437
2022-11-09	$147.01	$155.96	$147.01	$151.97	$146.70	2,451
2022-11-08	$145.96	$145.96	$141.47	$142.56	$137.62	1,408
2022-11-07	$146.90	$148.31	$146.90	$148.31	$143.17	1,770
2022-11-04	$154.67	$154.67	$149.16	$149.46	$144.28	1,315
2022-11-03	$148.60	$148.60	$148.60	$148.60	$143.45	741
2022-11-02	$156.66	$156.66	$155.32	$156.54	$151.11	806
2022-11-01	$157.20	$158.01	$157.20	$157.65	$152.19	835
2022-10-31	$156.14	$156.14	$155.16	$155.16	$149.78	35,856
2022-10-28	$156.86	$156.86	$156.86	$156.86	$151.42	362
2022-10-27	$155.78	$155.78	$154.29	$154.29	$148.94	668
2022-10-26	$153.84	$157.19	$153.84	$156.98	$151.54	813
2022-10-25	$148.28	$148.28	$148.28	$148.28	$143.14	390
2022-10-24	$148.28	$148.28	$148.28	$148.28	$143.14	258
2022-10-21	$148.28	$148.28	$148.28	$148.28	$143.14	307
2022-10-20	$148.28	$148.28	$148.28	$148.28	$143.14	109
2022-10-19	$148.28	$148.28	$148.28	$148.28	$143.14	197
2022-10-18	$151.05	$151.05	$147.70	$148.28	$143.14	31,599
2022-10-17	$143.13	$147.75	$143.13	$147.41	$142.30	3,023
2022-10-14	$146.54	$146.54	$146.54	$146.54	$141.46	10,327
2022-10-13	$154.21	$154.21	$154.21	$154.21	$148.87	21,145
2022-10-12	$154.21	$154.21	$154.21	$154.21	$148.87	431
2022-10-11	$156.09	$156.09	$154.21	$154.21	$148.87	10,530
2022-10-10	$160.58	$160.58	$160.58	$160.58	$155.01	35,417
2022-10-07	$166.17	$166.17	$164.09	$164.09	$158.40	597
2022-10-06	$171.30	$172.65	$168.86	$168.86	$163.01	1,938
2022-10-05	$167.66	$168.24	$167.06	$167.06	$161.27	13,032
2022-10-04	$169.71	$169.71	$169.71	$169.71	$163.83	672
2022-10-03	$159.40	$162.75	$159.40	$162.75	$157.11	877
2022-09-30	$162.45	$162.45	$156.40	$156.46	$151.04	122,889
2022-09-29	$158.97	$160.04	$158.42	$159.56	$154.03	5,017
2022-09-28	$164.89	$164.89	$164.22	$164.22	$158.53	1,746
2022-09-27	$164.69	$165.22	$162.20	$163.60	$157.93	2,074
2022-09-26	$167.39	$167.41	$165.02	$165.02	$159.30	4,252
2022-09-23	$169.77	$169.77	$161.61	$166.93	$161.14	21,119
2022-09-22	$175.24	$177.29	$170.80	$171.28	$165.34	13,169
2022-09-21	$181.54	$183.04	$178.68	$178.88	$172.68	9,545
2022-09-20	$179.13	$180.68	$177.89	$178.44	$172.26	4,377
2022-09-19	$180.00	$181.71	$178.56	$179.24	$173.03	13,475
2022-09-16	$181.35	$182.51	$179.91	$182.42	$176.10	68,140
2022-09-15	$184.48	$189.38	$181.69	$183.47	$177.11	33,706
2022-09-14	$186.90	$188.26	$182.77	$183.65	$177.29	6,119
2022-09-13	$192.66	$193.21	$190.51	$191.27	$181.67	26,326
2022-09-12	$196.46	$196.50	$196.46	$196.50	$186.64	20,991
2022-09-09	$189.82	$192.50	$189.58	$192.50	$182.84	1,203
2022-09-08	$187.26	$187.37	$186.44	$187.37	$177.97	840
2022-09-07	$183.10	$185.31	$181.30	$184.52	$175.26	5,952
2022-09-06	$43.27	$43.35	$40.80	$41.65	$41.65	4,748,620
2022-09-02	$45.00	$45.56	$43.23	$43.41	$43.41	1,955,640
2022-09-01	$46.42	$46.99	$43.85	$44.51	$44.51	2,837,961
2022-08-31	$47.72	$47.93	$47.01	$47.23	$47.23	2,426,419
2022-08-30	$50.66	$50.93	$47.59	$47.84	$47.84	2,540,389
2022-08-29	$51.61	$52.13	$50.23	$50.28	$50.28	2,258,323
2022-08-26	$54.20	$54.41	$51.86	$51.89	$51.89	2,690,958
2022-08-25	$54.95	$55.44	$53.74	$54.41	$54.41	2,185,564
2022-08-24	$58.20	$58.43	$54.25	$54.88	$54.88	3,753,175
2022-08-23	$55.23	$56.43	$55.04	$55.64	$55.64	3,375,867
2022-08-22	$54.79	$55.56	$54.39	$54.86	$54.86	1,651,166
2022-08-19	$56.08	$57.07	$55.69	$55.85	$55.85	2,945,710
2022-08-18	$53.19	$56.85	$53.19	$56.83	$56.83	2,730,971
2022-08-17	$53.74	$54.07	$52.58	$53.19	$53.19	2,414,550
2022-08-16	$53.50	$55.48	$53.08	$54.60	$54.60	2,422,207
2022-08-15	$52.39	$53.30	$52.20	$53.25	$53.25	974,157
2022-08-12	$51.95	$53.26	$51.60	$52.94	$52.94	1,588,796
2022-08-11	$52.71	$53.31	$51.90	$52.54	$52.54	1,002,838
2022-08-10	$52.05	$52.52	$51.46	$52.15	$52.15	832,867
2022-08-09	$52.46	$52.69	$50.59	$50.94	$50.94	1,466,566
2022-08-08	$52.99	$53.86	$52.60	$53.20	$53.20	1,928,422
2022-08-05	$52.75	$53.16	$52.38	$52.99	$52.99	1,516,294
2022-08-04	$53.62	$53.76	$52.66	$53.40	$53.40	1,163,515
2022-08-03	$53.00	$53.75	$52.21	$53.23	$53.23	1,423,122
2022-08-02	$52.26	$53.35	$52.25	$52.80	$52.80	1,436,062
2022-08-01	$52.08	$53.25	$52.05	$52.92	$52.92	894,615
2022-07-29	$52.40	$53.13	$51.96	$52.64	$52.64	1,126,307
2022-07-28	$52.46	$52.60	$51.50	$52.37	$52.37	1,404,061
2022-07-27	$51.41	$52.55	$51.40	$52.03	$52.03	1,153,950
2022-07-26	$50.85	$51.70	$50.65	$51.30	$51.30	1,389,551
2022-07-25	$51.35	$51.51	$50.40	$51.14	$51.14	1,243,070
2022-07-22	$52.64	$52.76	$51.30	$51.79	$51.79	968,515
2022-07-21	$52.22	$52.64	$51.27	$52.60	$52.60	1,135,654
2022-07-20	$49.58	$52.30	$49.32	$51.79	$51.79	1,793,424
2022-07-19	$49.59	$50.30	$49.46	$49.93	$49.93	1,704,721
2022-07-18	$50.21	$50.21	$48.51	$48.73	$48.73	1,288,911
2022-07-15	$47.94	$49.31	$47.50	$49.30	$49.30	1,075,778
2022-07-14	$46.72	$47.55	$46.06	$47.49	$47.49	1,181,037
2022-07-13	$46.02	$47.37	$45.78	$47.11	$47.11	1,817,698
2022-07-12	$47.91	$48.55	$46.80	$47.00	$47.00	1,492,087
2022-07-11	$48.06	$48.06	$47.00	$47.82	$47.82	1,901,528
2022-07-08	$48.30	$49.04	$47.56	$48.70	$48.70	1,798,701
2022-07-07	$47.95	$48.74	$47.60	$48.72	$48.72	2,087,828
2022-07-06	$48.42	$48.91	$47.12	$47.15	$47.15	3,416,920
2022-07-05	$48.05	$48.86	$46.78	$48.34	$48.34	2,871,672
2022-07-01	$50.33	$50.90	$48.76	$49.13	$49.13	2,761,559
2022-06-30	$51.02	$51.98	$50.14	$50.95	$50.95	1,743,063
2022-06-29	$52.92	$53.03	$51.45	$51.89	$51.89	1,792,560
2022-06-28	$56.10	$57.07	$53.24	$53.29	$53.29	2,541,748
2022-06-27	$56.21	$57.11	$54.87	$56.11	$56.11	1,751,892
2022-06-24	$53.52	$55.83	$53.03	$55.72	$55.72	13,680,285
2022-06-23	$51.57	$52.94	$50.71	$52.75	$52.75	1,984,941
2022-06-22	$52.21	$52.38	$51.17	$51.33	$51.33	1,774,569
2022-06-21	$52.87	$53.72	$52.24	$52.85	$52.85	1,709,093
2022-06-17	$53.76	$54.19	$51.47	$51.77	$51.77	3,069,766
2022-06-16	$54.58	$54.99	$51.85	$53.04	$53.04	2,959,556
2022-06-15	$56.46	$57.33	$54.88	$56.18	$56.18	1,214,486
2022-06-14	$56.63	$57.65	$55.38	$55.86	$55.86	1,066,842
2022-06-13	$56.95	$58.28	$55.90	$56.70	$56.70	1,558,945
2022-06-10	$59.08	$59.70	$58.39	$58.98	$58.98	819,649
2022-06-09	$62.55	$63.34	$59.85	$59.88	$59.88	1,260,970
2022-06-08	$64.40	$64.52	$62.34	$63.22	$63.22	818,328
2022-06-07	$63.60	$64.91	$63.10	$64.46	$64.46	1,101,304
2022-06-06	$62.62	$64.94	$62.58	$64.21	$64.21	1,344,145
2022-06-03	$62.68	$62.96	$61.46	$62.31	$62.31	721,085
2022-06-02	$61.37	$63.83	$61.22	$63.83	$63.83	881,588
2022-06-01	$63.00	$63.30	$60.60	$61.92	$61.92	1,104,482
2022-05-31	$61.18	$62.90	$61.04	$62.50	$62.50	1,102,142
2022-05-27	$58.86	$62.09	$58.74	$62.08	$62.08	1,313,890
2022-05-26	$56.58	$59.04	$56.21	$58.25	$58.25	1,349,353
2022-05-25	$57.49	$57.91	$56.14	$56.57	$56.57	1,694,136
2022-05-24	$61.12	$61.12	$57.20	$57.28	$57.28	1,619,368
2022-05-23	$59.60	$62.23	$58.32	$61.83	$61.83	1,599,000
2022-05-20	$59.85	$60.00	$56.83	$59.08	$59.08	1,650,431
2022-05-19	$62.76	$63.40	$58.54	$58.67	$58.67	2,304,917
2022-05-18	$64.76	$66.72	$63.06	$63.58	$63.58	1,877,140
2022-05-17	$63.83	$65.15	$63.36	$65.09	$65.09	1,473,607
2022-05-16	$63.17	$64.21	$62.07	$62.25	$62.25	894,826
2022-05-13	$63.57	$64.83	$62.89	$63.88	$63.88	1,095,705
2022-05-12	$63.13	$64.71	$61.51	$62.53	$62.53	1,745,527
2022-05-11	$62.60	$66.85	$62.35	$63.93	$63.93	2,472,649
2022-05-10	$62.70	$63.85	$59.01	$63.05	$63.05	2,532,330
2022-05-09	$60.84	$61.46	$59.69	$60.23	$60.23	2,422,034
2022-05-06	$62.35	$62.89	$60.92	$61.86	$61.86	2,198,975
2022-05-05	$65.12	$66.52	$62.62	$63.49	$63.49	1,863,162
2022-05-04	$63.70	$66.74	$62.92	$66.26	$66.26	1,917,516
2022-05-03	$61.84	$62.99	$61.15	$62.67	$62.67	1,047,980
2022-05-02	$60.62	$61.97	$59.91	$61.76	$61.76	1,460,615
2022-04-29	$61.94	$63.29	$61.00	$61.21	$61.21	1,170,482
2022-04-28	$61.10	$63.05	$60.37	$62.30	$62.30	1,108,832
2022-04-27	$59.95	$61.31	$59.24	$60.35	$60.35	1,926,268
2022-04-26	$61.99	$62.39	$60.20	$60.22	$60.22	1,116,197
2022-04-25	$62.04	$62.78	$61.01	$62.59	$62.59	1,273,138
2022-04-22	$62.39	$63.52	$61.04	$62.12	$62.12	1,432,976
2022-04-21	$64.90	$65.13	$62.58	$62.97	$62.97	1,502,658
2022-04-20	$64.94	$65.13	$63.31	$63.92	$63.92	800,112
2022-04-19	$62.01	$64.18	$61.88	$63.91	$63.91	1,022,934
2022-04-18	$61.71	$62.88	$61.62	$62.19	$62.19	1,190,777
2022-04-14	$64.12	$64.19	$61.80	$61.98	$61.98	1,786,828
2022-04-13	$63.62	$65.15	$63.08	$64.44	$64.44	912,678
2022-04-12	$64.87	$65.24	$63.27	$63.35	$63.35	1,398,705
2022-04-11	$64.16	$65.31	$63.53	$63.64	$63.64	1,324,303
2022-04-08	$66.00	$66.53	$65.04	$65.22	$65.22	860,989
2022-04-07	$67.98	$68.48	$66.12	$66.36	$66.36	1,082,262
2022-04-06	$67.60	$68.72	$66.34	$67.93	$67.93	1,328,779
2022-04-05	$70.95	$71.17	$68.29	$68.62	$68.62	1,119,911
2022-04-04	$71.98	$73.24	$70.77	$70.93	$70.93	1,139,593
2022-04-01	$72.53	$73.57	$70.59	$71.88	$71.88	1,217,006
2022-03-31	$73.32	$73.97	$72.41	$72.49	$72.49	1,087,781
2022-03-30	$74.01	$74.76	$72.74	$73.38	$73.38	931,222
2022-03-29	$73.88	$75.05	$72.92	$74.48	$74.48	2,471,779
2022-03-28	$72.83	$73.46	$71.45	$73.46	$73.46	890,460
2022-03-25	$72.03	$74.04	$72.01	$73.43	$73.43	1,491,172
2022-03-24	$69.14	$72.41	$68.60	$72.39	$72.39	1,177,215
2022-03-23	$70.96	$71.69	$68.76	$68.99	$68.99	790,932
2022-03-22	$69.32	$71.92	$69.27	$71.75	$71.75	1,226,714
2022-03-21	$70.50	$71.41	$68.46	$68.94	$68.94	663,312
2022-03-18	$68.27	$71.46	$68.27	$70.79	$70.79	1,651,428
2022-03-17	$67.77	$69.45	$66.73	$69.36	$69.36	772,460
2022-03-16	$65.50	$67.92	$65.41	$67.86	$67.86	1,365,420
2022-03-15	$63.26	$64.85	$62.69	$64.71	$64.71	882,774
2022-03-14	$65.68	$66.06	$62.42	$62.67	$62.67	1,012,545
2022-03-11	$65.12	$66.83	$64.79	$65.69	$65.69	1,467,884
2022-03-10	$64.22	$65.46	$63.32	$64.23	$64.23	541,774
2022-03-09	$65.30	$66.81	$65.20	$65.76	$65.76	1,054,046
2022-03-08	$61.94	$66.10	$61.23	$63.33	$63.33	1,465,680
2022-03-07	$64.81	$65.25	$61.81	$62.18	$62.18	1,656,136
2022-03-04	$69.50	$69.81	$64.64	$65.31	$65.31	1,657,163
2022-03-03	$71.21	$71.25	$69.36	$70.19	$70.19	1,143,977
2022-03-02	$68.85	$71.36	$68.47	$70.77	$70.77	1,128,305
2022-03-01	$69.46	$69.63	$67.36	$68.05	$68.05	996,863
2022-02-28	$70.11	$70.36	$68.32	$69.46	$69.46	1,210,923
2022-02-25	$70.61	$71.19	$68.61	$70.67	$70.67	899,274
2022-02-24	$65.60	$70.31	$65.34	$70.16	$70.16	1,224,102
2022-02-23	$70.96	$71.32	$67.77	$67.81	$67.81	1,271,215
2022-02-22	$70.01	$72.15	$69.99	$70.28	$70.28	811,932
2022-02-18	$73.03	$73.50	$71.46	$71.74	$71.74	944,233
2022-02-17	$73.58	$74.02	$72.69	$73.37	$73.37	2,260,111
2022-02-16	$71.28	$73.83	$70.73	$73.78	$73.78	1,582,755
2022-02-15	$68.79	$71.86	$68.58	$71.63	$71.63	1,204,719
2022-02-14	$66.49	$68.05	$66.19	$67.65	$67.65	1,293,710
2022-02-11	$68.04	$69.54	$66.36	$66.73	$66.73	1,608,387
2022-02-10	$67.44	$71.02	$67.05	$68.35	$68.35	1,780,139
2022-02-09	$64.37	$69.54	$64.37	$68.25	$68.25	2,699,778
2022-02-08	$62.55	$65.35	$62.51	$64.91	$64.91	2,467,999
2022-02-07	$62.34	$63.82	$62.26	$63.05	$63.05	960,209
2022-02-04	$61.00	$62.47	$60.29	$62.08	$62.08	1,085,882
2022-02-03	$62.64	$63.20	$60.40	$61.10	$61.10	1,844,343
2022-02-02	$64.07	$64.55	$63.00	$64.10	$64.10	993,868
2022-02-01	$63.80	$63.99	$61.85	$63.66	$63.66	1,035,634
2022-01-31	$60.37	$63.49	$59.67	$63.40	$63.40	1,251,341
2022-01-28	$59.11	$60.12	$57.01	$60.05	$60.05	2,196,541
2022-01-27	$61.73	$61.95	$59.25	$59.37	$59.37	2,152,489
2022-01-26	$63.20	$63.47	$60.44	$60.85	$60.85	1,444,562
2022-01-25	$62.55	$62.98	$61.35	$61.47	$61.47	1,507,027
2022-01-24	$61.95	$63.81	$60.05	$63.77	$63.77	1,608,722
2022-01-21	$63.18	$65.19	$62.74	$63.11	$63.11	1,373,089
2022-01-20	$65.65	$66.80	$64.14	$64.14	$64.14	1,260,662
2022-01-19	$68.45	$68.90	$64.73	$65.96	$65.96	1,601,331
2022-01-18	$69.81	$70.26	$68.32	$68.43	$68.43	908,359
2022-01-14	$69.28	$71.18	$69.05	$71.05	$71.05	924,617
2022-01-13	$72.05	$72.45	$69.94	$70.27	$70.27	912,579
2022-01-12	$72.89	$73.96	$71.32	$71.55	$71.55	872,758
2022-01-11	$71.73	$72.72	$71.12	$72.68	$72.68	935,070
2022-01-10	$70.85	$71.44	$68.84	$71.24	$71.24	1,117,919
2022-01-07	$71.28	$72.35	$69.90	$71.79	$71.79	1,107,298
2022-01-06	$72.13	$73.20	$71.30	$71.72	$71.72	1,167,134
2022-01-05	$73.90	$74.83	$72.35	$72.40	$72.40	1,318,272
2022-01-04	$71.59	$74.66	$70.33	$74.49	$74.49	2,098,048
2022-01-03	$70.63	$72.43	$69.70	$71.53	$71.53	1,353,753
2021-12-31	$68.20	$68.72	$67.68	$68.33	$68.33	459,410
2021-12-30	$69.02	$69.42	$68.13	$68.20	$68.20	579,435
2021-12-29	$68.16	$69.44	$68.16	$69.19	$69.19	772,052
2021-12-28	$69.42	$69.48	$68.02	$68.22	$68.22	519,621
2021-12-27	$68.40	$69.82	$68.40	$69.48	$69.48	1,006,009
2021-12-23	$67.81	$68.50	$67.00	$67.99	$67.99	1,077,647
2021-12-22	$68.39	$68.64	$67.41	$67.79	$67.79	826,248
2021-12-21	$67.80	$68.73	$67.56	$68.57	$68.57	1,027,859
2021-12-20	$66.93	$67.64	$66.15	$66.98	$66.98	2,244,149
2021-12-17	$67.34	$69.71	$67.34	$68.16	$68.16	2,494,459
2021-12-16	$71.31	$71.31	$67.68	$68.01	$68.01	1,524,658
2021-12-15	$66.75	$70.54	$66.00	$70.50	$70.50	2,455,601
2021-12-14	$65.79	$66.09	$63.71	$64.86	$64.86	1,293,807
2021-12-13	$67.05	$67.79	$65.88	$66.57	$66.57	1,012,189
2021-12-10	$67.33	$68.22	$66.41	$66.77	$66.77	1,175,687
2021-12-09	$66.65	$67.95	$66.44	$66.82	$66.82	1,118,033
2021-12-08	$66.02	$67.84	$65.96	$67.02	$67.02	1,102,441
2021-12-07	$64.00	$67.39	$63.82	$66.25	$66.25	1,309,381
2021-12-06	$61.17	$63.42	$59.57	$62.72	$62.72	924,333
2021-12-03	$61.78	$62.34	$60.51	$60.98	$60.98	1,188,505
2021-12-02	$59.55	$61.79	$59.31	$61.46	$61.46	1,379,386
2021-12-01	$63.72	$64.43	$60.57	$60.58	$60.58	1,299,093
2021-11-30	$61.96	$63.43	$61.54	$62.53	$62.53	1,116,975
2021-11-29	$63.23	$63.50	$61.37	$62.18	$62.18	1,452,696
2021-11-26	$61.79	$63.35	$61.74	$62.69	$62.69	1,128,362
2021-11-24	$63.70	$65.11	$63.22	$64.37	$64.37	1,067,214
2021-11-23	$65.68	$65.68	$63.10	$64.18	$64.18	1,808,418
2021-11-22	$64.27	$65.42	$63.79	$64.42	$64.42	1,259,251
2021-11-19	$64.60	$65.27	$63.28	$64.08	$64.08	737,417
2021-11-18	$65.43	$65.48	$63.46	$64.98	$64.98	895,823
2021-11-17	$64.94	$65.52	$64.21	$65.33	$65.33	821,954
2021-11-16	$65.01	$65.67	$64.79	$65.25	$65.25	833,667
2021-11-15	$65.50	$66.06	$64.94	$65.35	$65.35	644,591
2021-11-12	$65.84	$65.84	$64.60	$65.20	$65.20	759,685
2021-11-11	$64.48	$66.33	$64.17	$65.38	$65.38	1,107,974
2021-11-10	$63.45	$65.05	$62.64	$64.00	$64.00	1,407,731
2021-11-09	$63.12	$66.47	$63.12	$64.21	$64.21	2,934,705
2021-11-08	$64.59	$65.60	$63.19	$63.64	$63.64	1,489,746
2021-11-05	$64.31	$65.68	$64.00	$64.25	$64.25	1,058,300
2021-11-04	$64.44	$64.79	$63.10	$63.93	$63.93	1,304,021
2021-11-03	$63.92	$65.44	$63.72	$64.08	$64.08	1,139,134
2021-11-02	$63.42	$64.00	$62.99	$63.87	$63.87	953,483
2021-11-01	$60.48	$63.59	$60.27	$63.23	$63.23	1,358,331
2021-10-29	$60.62	$61.89	$60.22	$60.51	$60.51	826,467
2021-10-28	$58.54	$61.84	$57.79	$61.18	$61.18	1,964,242
2021-10-27	$58.44	$58.90	$57.54	$57.89	$57.89	1,130,332
2021-10-26	$59.69	$59.89	$58.36	$58.44	$58.44	1,041,929
2021-10-25	$58.82	$59.70	$58.80	$59.07	$59.07	576,734
2021-10-22	$58.89	$59.64	$58.30	$58.64	$58.64	948,083
2021-10-21	$58.76	$59.50	$58.27	$59.15	$59.15	485,418
2021-10-20	$59.18	$59.31	$58.53	$58.68	$58.68	721,296
2021-10-19	$58.19	$59.10	$57.82	$58.99	$58.99	908,258
2021-10-18	$57.18	$58.17	$57.00	$57.80	$57.80	567,594
2021-10-15	$58.65	$58.65	$57.28	$57.56	$57.56	691,424
2021-10-14	$56.52	$58.06	$56.39	$57.80	$57.80	697,402
2021-10-13	$55.41	$56.29	$55.02	$55.83	$55.83	939,405
2021-10-12	$55.19	$55.46	$54.35	$55.10	$55.10	1,535,189
2021-10-11	$56.63	$57.00	$55.26	$55.29	$55.29	1,510,333
2021-10-08	$57.58	$58.07	$57.04	$57.21	$57.21	744,908
2021-10-07	$55.60	$58.55	$55.60	$57.53	$57.53	1,588,827
2021-10-06	$55.01	$55.87	$54.43	$54.61	$54.61	1,303,745
2021-10-05	$56.12	$56.85	$55.52	$55.63	$55.63	1,620,635
2021-10-04	$58.01	$58.12	$55.42	$55.55	$55.55	3,013,906
2021-10-01	$60.22	$60.91	$58.95	$60.59	$60.59	621,044
2021-09-30	$59.77	$60.83	$59.27	$59.36	$59.36	765,013
2021-09-29	$60.51	$60.93	$59.43	$59.53	$59.53	610,826
2021-09-28	$60.06	$60.80	$59.20	$60.35	$60.35	1,055,331
2021-09-27	$61.35	$62.14	$60.74	$60.75	$60.75	1,171,615
2021-09-24	$61.12	$61.67	$60.52	$61.48	$61.48	834,085
2021-09-23	$61.64	$62.32	$61.23	$61.33	$61.33	636,123
2021-09-22	$59.97	$61.33	$59.18	$61.00	$61.00	966,599
2021-09-21	$59.89	$60.04	$58.81	$59.37	$59.37	853,802
2021-09-20	$59.21	$59.59	$57.75	$59.29	$59.29	1,395,223
2021-09-17	$62.19	$62.29	$60.19	$60.46	$60.46	2,498,735
2021-09-16	$60.90	$62.20	$60.57	$61.85	$61.85	697,164
2021-09-15	$60.77	$61.71	$60.11	$61.55	$61.55	879,920
2021-09-14	$62.11	$62.21	$60.68	$60.94	$60.94	681,491
2021-09-13	$62.15	$62.88	$60.70	$61.87	$61.87	1,190,828
2021-09-10	$62.80	$63.32	$61.40	$61.43	$61.43	987,801
2021-09-09	$60.52	$62.63	$60.51	$62.27	$62.27	1,258,448
2021-09-08	$61.64	$61.65	$60.40	$60.73	$60.73	1,020,658
2021-09-07	$61.90	$61.99	$61.28	$61.84	$61.84	834,469
2021-09-03	$61.97	$62.66	$61.11	$61.49	$61.49	748,331
2021-09-02	$62.78	$63.26	$61.68	$61.89	$61.89	943,311
2021-09-01	$62.98	$63.78	$62.30	$62.66	$62.66	649,094
2021-08-31	$62.99	$63.38	$62.12	$62.98	$62.98	809,874
2021-08-30	$63.88	$64.20	$62.39	$63.04	$63.04	918,625
2021-08-27	$61.26	$63.88	$61.22	$63.60	$63.60	937,725
2021-08-26	$62.32	$62.72	$60.72	$61.02	$61.02	964,931
2021-08-25	$62.51	$63.27	$62.43	$62.62	$62.62	798,472
2021-08-24	$62.00	$62.66	$61.42	$62.44	$62.44	1,565,450
2021-08-23	$61.17	$62.02	$60.13	$61.56	$61.56	2,380,173
2021-08-20	$59.44	$60.51	$59.12	$60.42	$60.42	1,450,552
2021-08-19	$60.28	$61.32	$59.78	$59.94	$59.94	1,918,683
2021-08-18	$61.20	$62.04	$60.53	$60.94	$60.94	1,220,816
2021-08-17	$61.64	$62.13	$60.72	$61.42	$61.42	1,442,763
2021-08-16	$62.69	$63.60	$62.15	$62.23	$62.23	1,023,345
2021-08-13	$63.54	$64.20	$63.14	$63.34	$63.34	795,103
2021-08-12	$64.35	$64.62	$63.39	$63.88	$63.88	949,292
2021-08-11	$64.73	$65.00	$62.64	$64.38	$64.38	2,040,275
2021-08-10	$69.33	$70.99	$64.04	$64.94	$64.94	2,932,305
2021-08-09	$68.63	$68.88	$67.10	$67.89	$67.89	1,489,783
2021-08-06	$68.58	$69.50	$67.84	$68.36	$68.36	1,201,180
2021-08-05	$69.78	$70.77	$68.73	$69.20	$69.20	1,171,754
2021-08-04	$66.34	$70.17	$66.34	$69.42	$69.42	1,707,477
2021-08-03	$68.72	$69.15	$65.64	$67.00	$67.00	2,085,214
2021-08-02	$70.53	$71.03	$69.08	$69.48	$69.48	991,434
2021-07-30	$68.96	$70.11	$68.75	$69.81	$69.81	1,040,607
2021-07-29	$68.70	$69.75	$67.57	$69.51	$69.51	1,127,907
2021-07-28	$65.91	$68.93	$65.91	$68.28	$68.28	1,375,161
2021-07-27	$67.40	$67.67	$64.25	$66.11	$66.11	2,027,515
2021-07-26	$70.70	$71.16	$67.22	$67.40	$67.40	1,777,540
2021-07-23	$71.54	$71.59	$70.01	$71.39	$71.39	634,496
2021-07-22	$72.43	$73.39	$70.89	$71.17	$71.17	575,570
2021-07-21	$69.57	$72.97	$69.57	$72.53	$72.53	952,677
2021-07-20	$68.35	$71.58	$67.62	$70.93	$70.93	957,034
2021-07-19	$68.20	$69.29	$67.11	$68.44	$68.44	1,147,114
2021-07-16	$70.92	$71.26	$69.48	$69.54	$69.54	1,406,469
2021-07-15	$72.33	$72.33	$69.28	$70.40	$70.40	1,067,851
2021-07-14	$72.21	$74.72	$72.00	$72.52	$72.52	1,116,614
2021-07-13	$71.27	$72.42	$71.09	$71.63	$71.63	970,335
2021-07-12	$72.84	$72.90	$71.25	$71.88	$71.88	739,323
2021-07-09	$71.01	$72.90	$70.58	$72.40	$72.40	634,713
2021-07-08	$69.62	$72.14	$69.11	$70.92	$70.92	1,039,522
2021-07-07	$74.69	$75.23	$71.64	$72.15	$72.15	1,978,929
2021-07-06	$73.09	$74.50	$72.68	$74.08	$74.08	1,248,326
2021-07-02	$73.00	$73.38	$72.24	$73.19	$73.19	662,364
2021-07-01	$73.00	$73.33	$72.12	$72.59	$72.59	1,277,148
2021-06-30	$72.71	$73.00	$71.90	$72.59	$72.59	894,296
2021-06-29	$72.43	$73.73	$72.23	$73.21	$73.21	1,509,879
2021-06-28	$71.10	$73.40	$71.05	$72.23	$72.23	1,053,453
2021-06-25	$71.93	$72.21	$70.79	$71.02	$71.02	1,594,897
2021-06-24	$70.57	$71.42	$70.09	$71.31	$71.31	906,017
2021-06-23	$68.45	$70.74	$68.35	$70.06	$70.06	1,251,370
2021-06-22	$67.95	$68.91	$67.29	$68.47	$68.47	941,050
2021-06-21	$67.74	$68.82	$66.91	$68.41	$68.41	1,198,191
2021-06-18	$68.52	$68.72	$65.70	$67.46	$67.46	3,457,603
2021-06-17	$68.43	$69.57	$67.15	$69.36	$69.36	1,841,592
2021-06-16	$70.63	$70.86	$67.69	$68.79	$68.79	1,705,760
2021-06-15	$72.69	$73.64	$70.68	$70.96	$70.96	1,595,415
2021-06-14	$70.08	$72.87	$69.94	$72.84	$72.84	1,315,655
2021-06-11	$70.50	$70.59	$69.62	$70.10	$70.10	1,067,270
2021-06-10	$70.27	$70.37	$68.69	$70.01	$70.01	1,051,931
2021-06-09	$71.32	$71.91	$70.54	$70.59	$70.59	1,208,802
2021-06-08	$69.50	$71.52	$69.50	$71.00	$71.00	1,529,824
2021-06-07	$69.47	$69.95	$68.86	$69.15	$69.15	1,371,611
2021-06-04	$67.65	$69.63	$67.65	$69.25	$69.25	1,080,318
2021-06-03	$67.64	$68.46	$66.70	$67.48	$67.48	1,811,690
2021-06-02	$67.22	$68.17	$66.72	$68.06	$68.06	1,173,375
2021-06-01	$68.00	$68.40	$66.92	$67.62	$67.62	974,218
2021-05-28	$68.71	$68.71	$67.21	$67.37	$67.37	1,079,763
2021-05-27	$68.19	$69.62	$67.11	$68.57	$68.57	1,786,631
2021-05-26	$66.90	$68.33	$66.87	$68.06	$68.06	1,020,616
2021-05-25	$66.90	$67.26	$65.73	$65.90	$65.90	988,362
2021-05-24	$66.72	$67.08	$65.76	$66.32	$66.32	952,956
2021-05-21	$66.33	$67.37	$65.95	$66.34	$66.34	1,629,110
2021-05-20	$65.16	$66.45	$65.08	$65.89	$65.89	1,463,902
2021-05-19	$61.48	$65.10	$60.63	$65.04	$65.04	1,997,412
2021-05-18	$62.27	$63.81	$61.82	$62.65	$62.65	1,687,843
2021-05-17	$62.82	$64.39	$62.34	$63.57	$63.57	1,711,470
2021-05-14	$61.88	$64.03	$61.02	$63.67	$63.67	1,950,046
2021-05-13	$60.81	$61.78	$59.58	$61.50	$61.50	2,238,539
2021-05-12	$61.44	$62.84	$60.05	$60.42	$60.42	3,402,266
2021-05-11	$59.58	$65.00	$59.25	$64.46	$64.46	2,390,522
2021-05-10	$63.25	$63.73	$61.56	$62.01	$62.01	2,075,701
2021-05-07	$60.51	$64.40	$59.92	$63.64	$63.64	2,701,975
2021-05-06	$59.82	$63.07	$58.82	$59.91	$59.91	6,421,925
2021-05-05	$66.72	$67.25	$64.14	$64.59	$64.59	3,112,866
2021-05-04	$66.01	$66.23	$63.58	$64.56	$64.56	2,112,731
2021-05-03	$68.19	$68.39	$66.30	$67.03	$67.03	2,306,302
2021-04-30	$70.63	$71.19	$66.57	$67.14	$67.14	3,607,061
2021-04-29	$76.14	$76.14	$70.77	$71.93	$71.93	2,415,494
2021-04-28	$75.47	$75.71	$73.75	$74.56	$74.56	1,780,795
2021-04-27	$77.83	$78.09	$75.52	$75.58	$75.58	1,418,371
2021-04-26	$77.80	$78.34	$77.13	$77.85	$77.85	1,275,501
2021-04-23	$76.69	$79.12	$76.37	$77.87	$77.87	1,864,483
2021-04-22	$77.36	$78.44	$75.60	$76.01	$76.01	2,696,079
2021-04-21	$75.55	$76.97	$74.75	$76.51	$76.51	1,687,449
2021-04-20	$76.78	$78.70	$74.87	$75.77	$75.77	4,518,946
2021-04-19	$80.92	$81.62	$76.56	$77.03	$77.03	2,195,155
2021-04-16	$81.98	$82.52	$80.59	$81.42	$81.42	1,512,519
2021-04-15	$82.67	$83.45	$81.15	$81.67	$81.67	1,703,556
2021-04-14	$79.76	$82.75	$79.20	$81.28	$81.28	2,723,068
2021-04-13	$80.51	$81.73	$78.27	$79.09	$79.09	1,975,362
2021-04-12	$78.84	$82.22	$77.60	$80.00	$80.00	4,142,546
2021-04-09	$75.53	$76.62	$75.07	$76.21	$76.21	1,255,984
2021-04-08	$75.58	$76.39	$74.90	$76.22	$76.22	1,913,052
2021-04-07	$74.78	$76.13	$74.14	$74.35	$74.35	1,578,149
2021-04-06	$75.26	$76.09	$74.51	$75.47	$75.47	3,016,836
2021-04-05	$72.31	$75.69	$71.83	$75.26	$75.26	3,054,781
2021-04-01	$69.69	$71.72	$69.62	$71.40	$71.40	2,062,007
2021-03-31	$67.51	$69.13	$66.59	$68.37	$68.37	1,740,180
2021-03-30	$65.95	$66.82	$63.72	$66.58	$66.58	1,939,585
2021-03-29	$70.00	$70.80	$66.63	$66.79	$66.79	2,750,701
2021-03-26	$67.65	$70.65	$66.62	$70.55	$70.55	3,105,173
2021-03-25	$62.56	$67.79	$62.08	$66.74	$66.74	6,850,270
2021-03-24	$67.32	$71.99	$64.07	$67.26	$67.26	6,624,499
2021-03-23	$67.65	$68.00	$65.25	$65.85	$65.85	2,275,180
2021-03-22	$69.53	$69.97	$67.24	$67.47	$67.47	2,069,266
2021-03-19	$67.77	$70.18	$66.53	$69.06	$69.06	3,525,547
2021-03-18	$70.58	$72.74	$68.00	$68.43	$68.43	2,216,780
2021-03-17	$71.17	$73.93	$70.80	$73.39	$73.39	1,814,711
2021-03-16	$72.00	$72.73	$70.65	$71.80	$71.80	1,442,385
2021-03-15	$71.33	$71.61	$69.44	$71.10	$71.10	2,904,535
2021-03-12	$74.24	$74.88	$70.70	$71.46	$71.46	3,727,013
2021-03-11	$75.26	$77.11	$75.07	$76.51	$76.51	1,605,929
2021-03-10	$74.97	$76.81	$72.96	$73.10	$73.10	1,613,729
2021-03-09	$75.16	$75.53	$73.12	$73.78	$73.78	2,482,061
2021-03-08	$74.70	$76.30	$71.13	$71.67	$71.67	2,386,876
2021-03-05	$76.64	$77.62	$69.64	$74.61	$74.61	2,503,697
2021-03-04	$80.04	$80.75	$73.53	$75.61	$75.61	1,828,995
2021-03-03	$84.32	$85.94	$80.17	$80.64	$80.64	1,146,546
2021-03-02	$87.84	$88.11	$84.84	$84.95	$84.95	874,658
2021-03-01	$86.81	$87.37	$85.20	$86.81	$86.81	824,405
2021-02-26	$83.49	$85.88	$82.15	$84.30	$84.30	1,074,753
2021-02-25	$88.97	$89.11	$82.46	$82.51	$82.51	1,208,715
2021-02-24	$84.07	$89.53	$82.82	$89.31	$89.31	1,484,068
2021-02-23	$84.55	$85.35	$80.55	$84.65	$84.65	1,892,269
2021-02-22	$89.01	$89.99	$87.22	$87.47	$87.47	870,875
2021-02-19	$89.57	$92.11	$89.33	$90.28	$90.28	1,463,152
2021-02-18	$88.76	$89.49	$86.51	$87.64	$87.64	1,326,512
2021-02-17	$92.16	$93.42	$88.80	$90.31	$90.31	1,684,786
2021-02-16	$92.25	$92.61	$90.22	$91.95	$91.95	2,142,901
2021-02-12	$91.73	$98.03	$89.58	$89.92	$89.92	7,156,546
2021-02-11	$95.00	$100.44	$95.00	$99.58	$99.58	1,487,496
2021-02-10	$95.75	$98.52	$93.50	$94.40	$94.40	1,760,573
2021-02-09	$92.28	$96.66	$89.01	$94.03	$94.03	2,295,835
2021-02-08	$89.50	$91.77	$87.84	$88.73	$88.73	2,363,492
2021-02-05	$90.75	$91.98	$87.84	$88.00	$88.00	1,165,114
2021-02-04	$87.24	$90.56	$86.06	$89.05	$89.05	1,109,896
2021-02-03	$88.32	$89.47	$85.35	$86.62	$86.62	1,235,737
2021-02-02	$89.82	$90.20	$86.78	$87.82	$87.82	1,521,693
2021-02-01	$85.81	$87.67	$84.17	$87.28	$87.28	1,427,833
2021-01-29	$87.49	$88.77	$83.94	$84.07	$84.07	1,392,174
2021-01-28	$87.58	$88.47	$85.15	$87.05	$87.05	1,498,354
2021-01-27	$87.09	$90.11	$85.57	$87.23	$87.23	1,606,228
2021-01-26	$92.88	$93.26	$89.27	$89.91	$89.91	1,203,481
2021-01-25	$95.48	$96.23	$90.85	$91.49	$91.49	1,259,800
2021-01-22	$92.41	$94.53	$92.03	$93.87	$93.87	984,103
2021-01-21	$93.00	$93.79	$91.54	$93.27	$93.27	915,609
2021-01-20	$94.06	$95.00	$90.88	$91.90	$91.90	1,449,291
2021-01-19	$91.01	$93.63	$90.14	$92.94	$92.94	1,899,793
2021-01-15	$88.75	$89.28	$85.59	$88.27	$88.27	1,279,303
2021-01-14	$87.60	$90.21	$87.45	$88.68	$88.68	1,938,386
2021-01-13	$90.02	$90.66	$86.99	$87.53	$87.53	946,874
2021-01-12	$86.52	$91.09	$86.52	$87.21	$87.21	2,376,452
2021-01-11	$79.74	$85.45	$79.69	$85.22	$85.22	1,331,398
2021-01-08	$84.32	$84.69	$81.44	$82.37	$82.37	1,062,238
2021-01-07	$80.37	$83.45	$80.24	$83.24	$83.24	988,951
2021-01-06	$78.59	$81.30	$78.50	$79.39	$79.39	1,307,527
2021-01-05	$75.98	$79.99	$75.51	$79.09	$79.09	1,519,701
2021-01-04	$77.03	$78.53	$75.38	$76.01	$76.01	1,166,882
2020-12-31	$76.67	$76.73	$75.59	$75.96	$75.96	870,159
2020-12-30	$75.00	$78.36	$75.00	$76.33	$76.33	1,106,526
2020-12-29	$78.45	$78.50	$73.70	$74.43	$74.43	982,629
2020-12-28	$78.89	$79.77	$77.92	$78.19	$78.19	1,093,413
2020-12-24	$78.00	$79.38	$77.02	$77.83	$77.83	529,983
2020-12-23	$78.10	$78.94	$76.86	$76.90	$76.90	1,116,713
2020-12-22	$75.25	$78.40	$75.01	$78.11	$78.11	1,232,484
2020-12-21	$73.82	$75.25	$73.27	$74.60	$74.60	873,204
2020-12-18	$74.57	$77.14	$73.58	$74.57	$74.57	3,666,438
2020-12-17	$72.09	$74.40	$72.04	$73.35	$73.35	803,048
2020-12-16	$73.58	$73.94	$71.19	$72.10	$72.10	866,616
2020-12-15	$71.44	$74.24	$71.01	$73.66	$73.66	1,372,638
2020-12-14	$71.42	$72.91	$70.80	$71.57	$71.57	873,453
2020-12-11	$68.20	$70.47	$67.83	$70.08	$70.08	1,347,442
2020-12-10	$69.66	$71.49	$68.69	$68.85	$68.85	1,344,448
2020-12-09	$73.88	$73.89	$69.01	$70.83	$70.83	1,409,211
2020-12-08	$72.24	$73.98	$71.11	$73.18	$73.18	1,343,620
2020-12-07	$71.39	$72.98	$70.23	$72.32	$72.32	1,649,099
2020-12-04	$69.50	$71.36	$69.47	$71.14	$71.14	712,366
2020-12-03	$70.00	$70.85	$68.96	$69.00	$69.00	974,506
2020-12-02	$69.00	$70.65	$68.63	$69.70	$69.70	1,142,954
2020-12-01	$68.93	$69.20	$66.14	$68.75	$68.75	1,075,083
2020-11-30	$66.58	$68.02	$66.07	$67.65	$67.65	1,207,940
2020-11-27	$67.82	$68.18	$66.08	$66.41	$66.41	482,290
2020-11-25	$66.77	$67.91	$65.82	$66.90	$66.90	641,932
2020-11-24	$67.30	$67.63	$65.82	$67.02	$67.02	1,366,422
2020-11-23	$65.88	$67.27	$65.08	$66.46	$66.46	1,194,325
2020-11-20	$63.04	$65.07	$62.95	$64.78	$64.78	1,772,021
2020-11-19	$60.47	$63.38	$60.32	$63.20	$63.20	1,079,476
2020-11-18	$61.23	$61.93	$60.02	$60.83	$60.83	1,199,708
2020-11-17	$60.00	$61.19	$59.07	$60.76	$60.76	1,228,412
2020-11-16	$59.97	$60.45	$58.93	$60.27	$60.27	1,031,071
2020-11-13	$58.93	$60.14	$58.44	$59.48	$59.48	1,080,833
2020-11-12	$58.76	$59.51	$57.33	$58.28	$58.28	931,247
2020-11-11	$57.26	$59.59	$57.20	$58.53	$58.53	1,245,934
2020-11-10	$56.44	$57.20	$54.23	$56.87	$56.87	1,220,669
2020-11-09	$59.01	$60.77	$56.32	$56.57	$56.57	2,113,653
2020-11-06	$56.04	$58.82	$56.04	$57.20	$57.20	2,883,352
2020-11-05	$49.47	$56.28	$49.13	$56.21	$56.21	4,735,144
2020-11-04	$46.97	$48.95	$46.97	$47.43	$47.43	1,091,232
2020-11-03	$46.30	$47.21	$46.13	$46.99	$46.99	928,638
2020-11-02	$45.69	$46.54	$44.90	$45.79	$45.79	1,116,223
2020-10-30	$45.61	$45.66	$43.94	$45.47	$45.47	877,329
2020-10-29	$45.30	$46.07	$44.57	$45.59	$45.59	1,250,229
2020-10-28	$45.94	$46.30	$44.71	$45.15	$45.15	1,216,201
2020-10-27	$46.63	$47.19	$46.27	$46.73	$46.73	889,876
2020-10-26	$46.66	$46.96	$45.48	$46.45	$46.45	713,603
2020-10-23	$47.86	$48.00	$47.02	$47.20	$47.20	849,845
2020-10-22	$46.35	$47.94	$46.15	$47.74	$47.74	691,967
2020-10-21	$46.00	$46.95	$45.86	$46.16	$46.16	761,595
2020-10-20	$46.61	$47.19	$45.59	$45.80	$45.80	750,328
2020-10-19	$46.48	$47.17	$46.03	$46.32	$46.32	725,033
2020-10-16	$46.69	$46.99	$45.15	$45.99	$45.99	1,051,816
2020-10-15	$44.99	$47.52	$44.43	$46.67	$46.67	1,388,532
2020-10-14	$45.78	$46.14	$44.63	$44.93	$44.93	608,499
2020-10-13	$45.05	$46.25	$44.76	$45.46	$45.46	685,948
2020-10-12	$45.79	$46.21	$44.76	$45.17	$45.17	706,106
2020-10-09	$44.90	$45.91	$44.90	$45.42	$45.42	1,043,485
2020-10-08	$44.10	$44.67	$43.93	$44.53	$44.53	530,251
2020-10-07	$43.86	$44.67	$43.63	$43.71	$43.71	1,177,559
2020-10-06	$43.22	$44.14	$42.32	$42.50	$42.50	988,969
2020-10-05	$42.52	$43.10	$42.02	$42.96	$42.96	914,299
2020-10-02	$40.33	$42.13	$40.00	$41.74	$41.74	728,512
2020-10-01	$41.25	$41.55	$40.49	$41.54	$41.54	741,463
2020-09-30	$41.00	$41.76	$40.21	$40.56	$40.56	1,574,718
2020-09-29	$41.40	$41.99	$40.36	$40.99	$40.99	968,051
2020-09-28	$40.86	$41.36	$40.37	$41.21	$41.21	966,778
2020-09-25	$39.44	$40.06	$38.89	$40.05	$40.05	986,016
2020-09-24	$37.88	$39.84	$37.71	$39.47	$39.47	797,342
2020-09-23	$40.82	$40.99	$38.52	$38.63	$38.63	1,578,116
2020-09-22	$39.18	$40.91	$38.97	$40.75	$40.75	2,157,143
2020-09-21	$37.16	$38.62	$36.86	$38.52	$38.52	1,457,581
2020-09-18	$39.67	$40.42	$37.55	$38.22	$38.22	3,336,298
2020-09-17	$37.38	$38.15	$37.00	$37.89	$37.89	1,495,606
2020-09-16	$39.69	$40.05	$38.47	$38.60	$38.60	1,359,229
2020-09-15	$39.05	$39.56	$39.00	$39.45	$39.45	1,283,680
2020-09-14	$37.08	$38.49	$36.82	$38.26	$38.26	1,423,702
2020-09-11	$36.86	$37.51	$36.04	$36.49	$36.49	1,348,251
2020-09-10	$38.36	$38.83	$36.14	$36.66	$36.66	2,675,655
2020-09-09	$38.71	$39.00	$37.85	$37.90	$37.90	1,839,973
2020-09-08	$37.82	$39.26	$37.53	$37.54	$37.54	2,158,967
2020-09-04	$39.51	$40.60	$38.01	$39.00	$39.00	2,487,435
2020-09-03	$41.97	$42.00	$38.62	$39.24	$39.24	3,514,647
2020-09-02	$43.50	$44.29	$43.03	$44.26	$44.26	2,105,509
2020-09-01	$44.55	$44.91	$42.46	$43.09	$43.09	1,940,371
2020-08-31	$44.52	$45.00	$43.81	$44.50	$44.50	2,301,088
2020-08-28	$42.32	$44.49	$42.32	$44.30	$44.30	1,112,018
2020-08-27	$44.74	$44.88	$41.85	$42.28	$42.28	2,158,110
2020-08-26	$42.50	$44.04	$42.31	$43.90	$43.90	1,804,983
2020-08-25	$43.33	$43.49	$41.36	$42.06	$42.06	2,160,497
2020-08-24	$42.90	$43.30	$42.19	$42.77	$42.77	1,151,262
2020-08-21	$43.40	$43.74	$42.18	$42.43	$42.43	1,798,184
2020-08-20	$43.19	$43.75	$42.79	$43.57	$43.57	1,501,264
2020-08-19	$44.67	$45.34	$43.53	$43.69	$43.69	1,473,190
2020-08-18	$46.21	$47.31	$44.29	$44.46	$44.46	2,368,331
2020-08-17	$47.12	$47.91	$46.00	$46.21	$46.21	1,557,139
2020-08-14	$49.45	$49.74	$45.66	$46.57	$46.57	3,713,528
2020-08-13	$52.00	$52.25	$48.21	$49.85	$49.85	3,837,512
2020-08-12	$51.86	$52.88	$50.91	$52.03	$52.03	2,166,621
2020-08-11	$50.51	$52.67	$50.51	$50.96	$50.96	1,294,080
2020-08-10	$51.54	$52.43	$50.49	$50.49	$50.49	1,152,914
2020-08-07	$52.00	$52.94	$50.60	$51.81	$51.81	856,522
2020-08-06	$52.84	$52.97	$51.98	$52.26	$52.26	1,276,043
2020-08-05	$52.20	$52.86	$51.55	$52.43	$52.43	2,243,368
2020-08-04	$51.27	$52.15	$50.11	$51.87	$51.87	1,850,861
2020-08-03	$51.00	$52.08	$50.93	$51.76	$51.76	2,040,097
2020-07-31	$49.81	$50.91	$48.18	$50.72	$50.72	1,851,593
2020-07-30	$48.10	$49.49	$47.26	$49.15	$49.15	2,161,063
2020-07-29	$46.66	$49.71	$46.57	$49.24	$49.24	2,733,310
2020-07-28	$47.04	$48.42	$46.24	$46.66	$46.66	2,479,752
2020-07-27	$45.25	$47.40	$45.02	$47.24	$47.24	1,621,490
2020-07-24	$45.57	$45.72	$44.37	$44.71	$44.71	1,073,462
2020-07-23	$45.51	$46.98	$45.42	$46.17	$46.17	1,568,840
2020-07-22	$45.61	$46.59	$45.17	$45.25	$45.25	1,394,870
2020-07-21	$47.03	$47.29	$45.03	$45.36	$45.36	1,225,121
2020-07-20	$44.69	$46.88	$44.54	$46.79	$46.79	1,711,581
2020-07-17	$44.33	$45.70	$44.33	$44.84	$44.84	1,106,645
2020-07-16	$45.54	$45.66	$43.53	$44.15	$44.15	1,261,211
2020-07-15	$45.43	$46.60	$44.18	$45.62	$45.62	1,844,025
2020-07-14	$43.43	$44.05	$42.19	$44.02	$44.02	1,452,526
2020-07-13	$45.14	$45.60	$43.16	$43.38	$43.38	1,879,576
2020-07-10	$44.15	$45.09	$43.40	$44.53	$44.53	1,624,109
2020-07-09	$43.41	$44.53	$42.68	$44.33	$44.33	3,137,634
2020-07-08	$44.69	$45.19	$42.51	$43.16	$43.16	3,173,213
2020-07-07	$45.65	$46.40	$44.29	$44.44	$44.44	3,826,644
2020-07-06	$44.95	$46.88	$44.39	$46.15	$46.15	6,391,565
2020-07-02	$44.54	$45.20	$43.93	$44.10	$44.10	10,839,590
2020-07-01	$47.91	$47.92	$43.02	$43.51	$43.51	6,542,202
2020-06-30	$45.25	$48.50	$45.06	$47.22	$47.22	4,736,191
2020-06-29	$48.08	$48.95	$47.81	$48.39	$48.39	864,617
2020-06-26	$49.40	$50.48	$48.12	$48.32	$48.32	2,084,635
2020-06-25	$48.25	$50.15	$47.63	$50.04	$50.04	919,876
2020-06-24	$49.12	$49.91	$48.33	$48.48	$48.48	1,225,129
2020-06-23	$50.73	$51.69	$50.12	$50.16	$50.16	1,237,108
2020-06-22	$49.16	$51.35	$48.62	$50.84	$50.84	1,125,499
2020-06-19	$51.00	$51.90	$49.10	$49.15	$49.15	2,347,062
2020-06-18	$48.02	$50.36	$47.61	$50.18	$50.18	1,538,033
2020-06-17	$48.76	$49.86	$47.70	$48.24	$48.24	1,082,146
2020-06-16	$49.53	$49.69	$47.68	$49.07	$49.07	846,563
2020-06-15	$45.46	$48.16	$45.25	$48.02	$48.02	1,174,746
2020-06-12	$47.51	$47.98	$44.82	$46.32	$46.32	1,529,143
2020-06-11	$48.00	$48.30	$45.60	$45.74	$45.74	1,329,170
2020-06-10	$49.77	$50.37	$49.00	$49.65	$49.65	1,136,528
2020-06-09	$48.22	$50.18	$47.71	$49.52	$49.52	1,314,254
2020-06-08	$50.65	$51.07	$48.29	$48.64	$48.64	1,294,706
2020-06-05	$48.80	$51.03	$48.80	$50.50	$50.50	1,604,582
2020-06-04	$48.47	$49.24	$47.59	$48.20	$48.20	779,578
2020-06-03	$48.18	$49.54	$47.84	$49.25	$49.25	1,262,214
2020-06-02	$47.42	$47.88	$46.60	$47.22	$47.22	999,591
2020-06-01	$47.39	$48.66	$46.58	$47.28	$47.28	1,252,547
2020-05-29	$46.34	$47.82	$45.61	$47.53	$47.53	1,458,821
2020-05-28	$45.95	$47.47	$45.47	$46.48	$46.48	1,810,927
2020-05-27	$46.17	$46.63	$44.04	$45.85	$45.85	1,466,241
2020-05-26	$46.15	$46.87	$45.40	$46.01	$46.01	1,159,062
2020-05-22	$45.00	$45.55	$44.51	$44.78	$44.78	1,309,539
2020-05-21	$47.58	$48.29	$44.52	$45.28	$45.28	1,871,090
2020-05-20	$46.03	$47.86	$45.82	$47.75	$47.75	2,429,684
2020-05-19	$42.77	$46.44	$42.71	$45.46	$45.46	3,234,388
2020-05-18	$40.93	$42.88	$40.93	$42.36	$42.36	2,014,484
2020-05-15	$41.02	$41.73	$37.73	$40.01	$40.01	4,241,462
2020-05-14	$43.89	$44.22	$41.53	$43.28	$43.28	2,842,088
2020-05-13	$42.48	$45.69	$42.40	$44.77	$44.77	3,820,515
2020-05-12	$46.60	$48.68	$43.66	$43.85	$43.85	9,444,010
2020-05-11	$35.23	$36.78	$34.60	$36.24	$36.24	2,387,304
2020-05-08	$35.43	$35.85	$34.88	$35.83	$35.83	1,078,539
2020-05-07	$33.97	$34.84	$33.58	$34.80	$34.80	993,496
2020-05-06	$33.06	$33.85	$32.29	$33.62	$33.62	903,015
2020-05-05	$31.81	$33.93	$31.72	$32.75	$32.75	1,107,942
2020-05-04	$32.10	$32.45	$30.61	$31.57	$31.57	1,430,836
2020-05-01	$33.31	$33.75	$31.57	$32.52	$32.52	1,651,958
2020-04-30	$34.65	$34.90	$34.01	$34.42	$34.42	1,254,794
2020-04-29	$33.30	$35.71	$33.29	$35.36	$35.36	1,659,750
2020-04-28	$32.88	$33.21	$32.45	$32.87	$32.87	1,213,356
2020-04-27	$31.10	$32.67	$30.95	$32.36	$32.36	1,230,314
2020-04-24	$29.84	$31.00	$29.25	$30.97	$30.97	1,363,178
2020-04-23	$28.84	$29.84	$28.65	$29.69	$29.69	1,246,322
2020-04-22	$29.24	$29.24	$28.48	$28.69	$28.69	1,139,881
2020-04-21	$27.55	$29.02	$27.44	$28.48	$28.48	1,654,406
2020-04-20	$27.59	$28.64	$27.02	$28.11	$28.11	838,285
2020-04-17	$28.07	$28.78	$27.32	$27.75	$27.75	1,239,122
2020-04-16	$27.36	$27.79	$26.73	$27.34	$27.34	1,447,734
2020-04-15	$27.30	$27.47	$26.55	$27.02	$27.02	1,570,115
2020-04-14	$28.69	$29.70	$28.13	$28.21	$28.21	1,152,210
2020-04-13	$28.50	$28.50	$27.51	$27.93	$27.93	1,119,001
2020-04-09	$29.25	$29.70	$27.66	$28.54	$28.54	1,759,951
2020-04-08	$28.19	$29.69	$27.80	$28.62	$28.62	1,350,301
2020-04-07	$27.02	$28.21	$26.86	$27.75	$27.75	1,581,916
2020-04-06	$24.78	$26.90	$24.44	$26.66	$26.66	2,065,768
2020-04-03	$25.37	$26.06	$23.90	$24.25	$24.25	1,374,473
2020-04-02	$26.03	$27.23	$24.82	$25.27	$25.27	1,496,449
2020-04-01	$27.39	$27.70	$25.94	$26.15	$26.15	1,424,521
2020-03-31	$28.92	$29.54	$28.00	$28.50	$28.50	1,150,017
2020-03-30	$28.20	$29.88	$27.40	$28.98	$28.98	1,449,408
2020-03-27	$27.85	$29.16	$27.13	$28.12	$28.12	1,666,943
2020-03-26	$28.69	$29.84	$27.99	$29.34	$29.34	2,028,763
2020-03-25	$27.56	$29.01	$25.85	$28.27	$28.27	1,631,713
2020-03-24	$28.17	$29.11	$26.54	$27.45	$27.45	1,937,712
2020-03-23	$26.29	$28.21	$24.21	$26.29	$26.29	2,344,681
2020-03-20	$26.35	$27.10	$24.56	$25.62	$25.62	3,325,327
2020-03-19	$24.11	$26.09	$22.56	$25.26	$25.26	2,359,045
2020-03-18	$24.55	$26.07	$22.27	$24.30	$24.30	2,577,321
2020-03-17	$23.16	$26.97	$22.03	$26.96	$26.96	2,771,272
2020-03-16	$21.55	$23.32	$20.99	$22.56	$22.56	2,163,092
2020-03-13	$23.04	$24.88	$20.39	$24.84	$24.84	2,650,539
2020-03-12	$20.71	$22.50	$19.00	$21.15	$21.15	3,600,333
2020-03-11	$24.93	$25.00	$21.56	$22.50	$22.50	3,952,259
2020-03-10	$26.82	$27.13	$23.71	$26.11	$26.11	2,477,665
2020-03-09	$27.35	$27.79	$24.91	$25.28	$25.28	2,533,576
2020-03-06	$30.08	$30.60	$28.73	$29.68	$29.68	1,755,751
2020-03-05	$30.97	$32.15	$30.87	$31.42	$31.42	1,570,227
2020-03-04	$30.89	$32.41	$30.28	$32.31	$32.31	1,747,104
2020-03-03	$30.84	$31.81	$29.75	$30.26	$30.26	2,068,574
2020-03-02	$29.75	$30.82	$29.22	$30.73	$30.73	2,202,632
2020-02-28	$27.18	$29.76	$27.00	$29.69	$29.69	2,997,752
2020-02-27	$29.01	$29.40	$27.33	$28.03	$28.03	2,578,079
2020-02-26	$31.36	$31.61	$29.74	$29.82	$29.82	1,739,032
2020-02-25	$32.95	$32.99	$30.71	$30.75	$30.75	1,465,316
2020-02-24	$33.00	$33.24	$32.20	$32.59	$32.59	1,758,054
2020-02-21	$36.68	$36.77	$34.34	$34.72	$34.72	1,495,814
2020-02-20	$36.26	$37.50	$36.03	$37.11	$37.11	1,596,537
2020-02-19	$36.10	$36.69	$35.95	$36.53	$36.53	1,024,194
2020-02-18	$36.47	$36.83	$35.67	$35.77	$35.77	1,093,219
2020-02-14	$37.58	$37.79	$37.17	$37.25	$37.25	1,389,866
2020-02-13	$37.01	$37.93	$36.85	$37.58	$37.58	1,454,101
2020-02-12	$37.78	$38.81	$37.50	$37.61	$37.61	2,546,127
2020-02-11	$37.04	$38.95	$36.51	$37.29	$37.29	4,433,840
2020-02-10	$34.86	$35.37	$34.63	$35.37	$35.37	1,680,274
2020-02-07	$35.14	$35.25	$34.51	$35.00	$35.00	1,511,193
2020-02-06	$36.71	$36.86	$35.59	$35.60	$35.60	1,287,660
2020-02-05	$36.67	$36.70	$35.59	$36.43	$36.43	1,411,250
2020-02-04	$34.63	$35.98	$34.60	$35.82	$35.82	1,665,444
2020-02-03	$33.79	$34.12	$33.37	$33.76	$33.76	1,368,415
2020-01-31	$34.14	$34.49	$33.33	$33.65	$33.65	1,917,268
2020-01-30	$35.00	$35.14	$33.43	$34.30	$34.30	1,501,639
2020-01-29	$36.48	$36.64	$35.26	$35.26	$35.26	1,551,698
2020-01-28	$36.49	$36.51	$35.75	$36.08	$36.08	1,856,464
2020-01-27	$35.49	$36.26	$35.26	$35.97	$35.97	1,550,620
2020-01-24	$38.39	$38.39	$36.84	$37.29	$37.29	1,395,763
2020-01-23	$37.62	$38.25	$37.17	$37.91	$37.91	989,158
2020-01-22	$37.54	$38.27	$37.54	$37.88	$37.88	1,418,274
2020-01-21	$37.43	$37.71	$37.23	$37.43	$37.43	1,334,426
2020-01-17	$37.33	$37.64	$37.10	$37.52	$37.52	1,061,553
2020-01-16	$36.94	$37.33	$36.70	$37.29	$37.29	823,970
2020-01-15	$36.95	$36.96	$36.16	$36.51	$36.51	1,323,583
2020-01-14	$36.94	$37.31	$36.60	$37.04	$37.04	751,593
2020-01-13	$36.13	$36.91	$35.66	$36.81	$36.81	1,045,286
2020-01-10	$35.94	$36.77	$35.78	$36.00	$36.00	1,628,422
2020-01-09	$37.22	$37.39	$36.42	$37.02	$37.02	1,424,423
2020-01-08	$36.06	$37.36	$36.06	$37.04	$37.04	1,726,591
2020-01-07	$35.30	$36.30	$35.17	$36.01	$36.01	1,915,100
2020-01-06	$33.75	$34.88	$33.53	$34.86	$34.86	1,550,542
2020-01-03	$34.70	$34.88	$34.06	$34.30	$34.30	1,478,008
2020-01-02	$34.26	$35.32	$34.01	$35.32	$35.32	1,751,691
2019-12-31	$33.63	$34.07	$33.52	$33.67	$33.67	844,561
2019-12-30	$33.45	$33.99	$33.03	$33.79	$33.79	618,140
2019-12-27	$34.01	$34.16	$33.41	$33.51	$33.51	1,017,376
2019-12-26	$33.50	$34.19	$33.27	$34.16	$34.16	691,894
2019-12-24	$33.63	$33.73	$33.37	$33.50	$33.50	333,209
2019-12-23	$34.06	$34.15	$33.40	$33.56	$33.56	995,197
2019-12-20	$34.01	$34.34	$33.78	$33.84	$33.84	2,048,539
2019-12-19	$33.62	$33.97	$33.42	$33.92	$33.92	1,271,301
2019-12-18	$33.41	$33.78	$33.17	$33.64	$33.64	1,365,349
2019-12-17	$32.83	$33.15	$32.45	$33.13	$33.13	1,373,239
2019-12-16	$32.12	$32.83	$32.00	$32.79	$32.79	1,322,936
2019-12-13	$31.91	$31.94	$31.14	$31.85	$31.85	1,471,741
2019-12-12	$30.59	$32.05	$30.35	$31.91	$31.91	2,225,702
2019-12-11	$29.43	$30.47	$29.40	$30.36	$30.36	1,439,316
2019-12-10	$29.50	$29.87	$29.30	$29.36	$29.36	2,291,386
2019-12-09	$29.24	$29.73	$29.24	$29.50	$29.50	2,188,402
2019-12-06	$29.30	$29.76	$28.80	$29.18	$29.18	2,088,112
2019-12-05	$28.46	$29.10	$28.35	$29.02	$29.02	1,884,927
2019-12-04	$27.88	$28.20	$27.48	$27.86	$27.86	1,374,170
2019-12-03	$27.87	$28.10	$27.11	$27.52	$27.52	1,394,217
2019-12-02	$29.25	$29.37	$28.39	$28.41	$28.41	1,271,744
2019-11-29	$29.38	$29.56	$29.13	$29.19	$29.19	566,513
2019-11-27	$28.74	$29.66	$28.64	$29.50	$29.50	1,380,928
2019-11-26	$28.22	$28.82	$28.05	$28.55	$28.55	1,703,285
2019-11-25	$27.32	$28.39	$27.32	$28.21	$28.21	1,376,773
2019-11-22	$27.52	$27.69	$26.93	$27.14	$27.14	1,840,427
2019-11-21	$27.93	$27.93	$27.32	$27.47	$27.47	1,322,847
2019-11-20	$28.14	$28.39	$27.58	$27.92	$27.92	1,571,606
2019-11-19	$28.48	$28.54	$27.89	$28.38	$28.38	2,203,323
2019-11-18	$29.31	$29.40	$27.96	$28.33	$28.33	3,406,868
2019-11-15	$29.50	$30.11	$29.40	$29.44	$29.44	2,308,195
2019-11-14	$30.25	$30.53	$29.19	$29.25	$29.25	3,386,407
2019-11-13	$32.02	$32.20	$29.80	$30.51	$30.51	4,809,725
2019-11-12	$33.00	$33.05	$31.31	$32.48	$32.48	5,278,753
2019-11-11	$35.19	$35.60	$34.60	$35.16	$35.16	1,656,816
2019-11-08	$36.52	$36.60	$35.37	$35.76	$35.76	982,566
2019-11-07	$36.84	$36.96	$36.19	$36.49	$36.49	866,485
2019-11-06	$36.77	$36.77	$36.01	$36.34	$36.34	1,496,644
2019-11-05	$35.56	$37.15	$35.34	$36.81	$36.81	1,723,524
2019-11-04	$34.56	$35.43	$34.45	$35.27	$35.27	1,187,536
2019-11-01	$33.37	$34.23	$33.12	$34.21	$34.21	1,155,984
2019-10-31	$33.25	$33.89	$32.89	$33.15	$33.15	917,946
2019-10-30	$33.17	$33.23	$32.58	$33.15	$33.15	905,860
2019-10-29	$33.85	$34.03	$32.51	$32.80	$32.80	1,497,180
2019-10-28	$33.96	$34.39	$33.70	$34.00	$34.00	1,030,841
2019-10-25	$33.00	$33.69	$32.81	$33.33	$33.33	900,617
2019-10-24	$32.43	$32.78	$31.93	$32.63	$32.63	1,290,374
2019-10-23	$32.62	$32.74	$32.05	$32.40	$32.40	1,147,740
2019-10-22	$32.30	$33.02	$32.19	$32.61	$32.61	1,114,123
2019-10-21	$32.68	$33.07	$32.11	$32.24	$32.24	1,386,166
2019-10-18	$32.32	$32.48	$31.94	$32.33	$32.33	628,368
2019-10-17	$32.30	$32.79	$32.10	$32.46	$32.46	1,159,935
2019-10-16	$32.38	$32.72	$32.05	$32.09	$32.09	472,411
2019-10-15	$32.09	$32.85	$32.01	$32.43	$32.43	658,312
2019-10-14	$32.05	$32.52	$31.90	$32.10	$32.10	602,567
2019-10-11	$32.52	$32.73	$32.04	$32.17	$32.17	1,069,214
2019-10-10	$31.94	$32.48	$31.83	$32.00	$32.00	865,650
2019-10-09	$32.13	$32.15	$31.50	$31.86	$31.86	867,379
2019-10-08	$32.11	$32.51	$31.71	$31.83	$31.83	1,518,254
2019-10-07	$32.47	$32.83	$32.33	$32.51	$32.51	1,427,832
2019-10-04	$32.95	$33.49	$32.38	$32.68	$32.68	1,227,054
2019-10-03	$32.58	$33.12	$31.79	$32.61	$32.61	1,635,027
2019-10-02	$32.50	$32.80	$31.72	$32.76	$32.76	1,470,651
2019-10-01	$35.51	$35.80	$32.53	$32.78	$32.78	2,259,187
2019-09-30	$36.15	$36.35	$34.52	$35.21	$35.21	1,429,369
2019-09-27	$37.68	$38.07	$35.86	$36.31	$36.31	1,474,735
2019-09-26	$36.32	$37.67	$36.06	$37.39	$37.39	2,084,881
2019-09-25	$36.51	$37.00	$35.04	$36.26	$36.26	17,697,253
2019-09-24	$37.48	$37.85	$36.45	$36.72	$36.72	1,920,522
2019-09-23	$37.82	$38.00	$36.55	$36.98	$36.98	2,873,643
2019-09-20	$39.86	$42.95	$38.55	$39.04	$39.04	3,946,309
2019-09-19	$40.00	$40.58	$39.44	$39.54	$39.54	887,253
2019-09-18	$40.66	$40.78	$39.66	$40.12	$40.12	336,298
2019-09-17	$40.57	$40.88	$40.18	$40.52	$40.52	492,056
2019-09-16	$40.38	$41.05	$40.35	$40.90	$40.90	660,436
2019-09-13	$41.54	$41.78	$41.00	$41.01	$41.01	667,145
2019-09-12	$41.62	$41.67	$40.45	$41.18	$41.18	854,590
2019-09-11	$39.56	$41.43	$39.37	$41.27	$41.27	927,666
2019-09-10	$38.87	$39.78	$38.01	$39.51	$39.51	594,458
2019-09-09	$39.25	$39.73	$38.79	$39.05	$39.05	666,812
2019-09-06	$39.11	$39.40	$38.65	$38.96	$38.96	484,973
2019-09-05	$38.20	$39.20	$37.84	$39.07	$39.07	816,627
2019-09-04	$37.50	$38.15	$37.50	$37.53	$37.53	359,265
2019-09-03	$37.26	$37.49	$36.43	$37.02	$37.02	694,560
2019-08-30	$37.79	$38.07	$37.21	$37.51	$37.51	717,289
2019-08-29	$37.12	$37.89	$37.05	$37.40	$37.40	550,814
2019-08-28	$36.27	$37.04	$35.90	$36.56	$36.56	514,505
2019-08-27	$37.56	$37.56	$35.97	$36.28	$36.28	739,136
2019-08-26	$37.42	$37.64	$36.75	$37.32	$37.32	559,993
2019-08-23	$38.67	$38.78	$36.38	$36.52	$36.52	1,021,595
2019-08-22	$39.18	$39.57	$38.70	$38.70	$38.70	491,961
2019-08-21	$39.49	$39.54	$39.09	$39.09	$39.09	561,449
2019-08-20	$38.96	$39.31	$38.60	$39.01	$39.01	522,545
2019-08-19	$39.24	$39.82	$38.86	$39.24	$39.24	638,778
2019-08-16	$37.27	$38.58	$37.27	$38.26	$38.26	770,214
2019-08-15	$37.19	$37.67	$36.60	$37.02	$37.02	645,661
2019-08-14	$38.40	$38.67	$36.68	$36.97	$36.97	988,681
2019-08-13	$37.16	$39.97	$36.66	$39.39	$39.39	1,939,157
2019-08-12	$38.15	$38.45	$37.66	$38.03	$38.03	856,676
2019-08-09	$38.71	$38.98	$38.05	$38.07	$38.07	604,219
2019-08-08	$37.06	$38.82	$37.01	$38.81	$38.81	896,752
2019-08-07	$36.47	$36.95	$36.06	$36.53	$36.53	838,519
2019-08-06	$36.93	$37.26	$36.25	$37.08	$37.08	614,477
2019-08-05	$36.14	$36.68	$35.81	$36.36	$36.36	996,408
2019-08-02	$38.99	$38.99	$37.27	$37.34	$37.34	849,557
2019-08-01	$39.55	$40.72	$38.46	$39.49	$39.49	1,291,853
2019-07-31	$40.07	$40.63	$39.17	$39.70	$39.70	1,011,690
2019-07-30	$40.33	$40.62	$39.64	$39.94	$39.94	1,394,864
2019-07-29	$40.90	$40.90	$39.93	$40.73	$40.73	593,119
2019-07-26	$40.55	$40.78	$40.01	$40.41	$40.41	452,423
2019-07-25	$40.51	$40.86	$40.14	$40.41	$40.41	580,172
2019-07-24	$39.23	$40.60	$39.00	$40.52	$40.52	892,929
2019-07-23	$38.46	$39.30	$38.27	$39.28	$39.28	546,922
2019-07-22	$37.62	$38.12	$37.55	$38.08	$38.08	412,253
2019-07-19	$37.34	$37.83	$37.06	$37.36	$37.36	548,842
2019-07-18	$37.25	$37.42	$36.84	$37.25	$37.25	496,899
2019-07-17	$37.18	$37.61	$37.08	$37.28	$37.28	485,753
2019-07-16	$36.45	$37.38	$36.37	$37.21	$37.21	507,399
2019-07-15	$36.93	$37.17	$36.14	$36.69	$36.69	407,704
2019-07-12	$36.23	$36.82	$36.12	$36.73	$36.73	335,918
2019-07-11	$36.35	$36.48	$36.00	$36.09	$36.09	488,110
2019-07-10	$36.88	$37.18	$36.09	$36.43	$36.43	1,161,007
2019-07-09	$36.69	$37.00	$35.97	$36.53	$36.53	789,888
2019-07-08	$36.77	$36.80	$35.63	$36.02	$36.02	669,790
2019-07-05	$36.99	$37.34	$36.59	$37.13	$37.13	610,731
2019-07-03	$36.83	$37.30	$36.02	$37.24	$37.24	512,397
2019-07-02	$37.23	$37.49	$36.32	$36.64	$36.64	441,128
2019-07-01	$38.49	$38.80	$37.08	$37.41	$37.41	1,060,219
2019-06-28	$35.67	$36.79	$35.65	$36.56	$36.56	1,116,673
2019-06-27	$35.20	$35.84	$34.98	$35.59	$35.59	941,172
2019-06-26	$35.31	$35.67	$34.91	$35.00	$35.00	688,863
2019-06-25	$35.13	$35.67	$34.63	$34.66	$34.66	609,142
2019-06-24	$34.96	$35.91	$34.84	$35.17	$35.17	605,645
2019-06-21	$35.19	$35.36	$34.19	$35.07	$35.07	1,405,755
2019-06-20	$36.29	$36.29	$35.00	$35.36	$35.36	554,629
2019-06-19	$35.52	$35.77	$34.76	$35.09	$35.09	535,610
2019-06-18	$34.49	$35.70	$34.22	$35.29	$35.29	605,631
2019-06-17	$33.87	$34.53	$33.38	$33.97	$33.97	622,288
2019-06-14	$34.47	$34.47	$33.37	$33.65	$33.65	533,324
2019-06-13	$34.61	$35.25	$34.42	$34.78	$34.78	632,805
2019-06-12	$34.15	$34.48	$33.78	$34.36	$34.36	561,246
2019-06-11	$34.25	$34.50	$33.80	$34.00	$34.00	490,447
2019-06-10	$33.61	$34.45	$33.51	$33.71	$33.71	500,791
2019-06-07	$32.77	$33.48	$32.59	$33.23	$33.23	394,835
2019-06-06	$32.75	$32.76	$31.96	$32.53	$32.53	618,542
2019-06-05	$33.06	$33.46	$31.83	$32.70	$32.70	519,645
2019-06-04	$32.00	$32.69	$32.00	$32.66	$32.66	853,208
2019-06-03	$31.69	$32.53	$31.53	$31.74	$31.74	930,848
2019-05-31	$31.50	$31.87	$31.10	$31.43	$31.43	1,035,051
2019-05-30	$32.30	$32.77	$31.76	$32.22	$32.22	754,305
2019-05-29	$31.82	$32.34	$31.64	$32.04	$32.04	494,155
2019-05-28	$32.73	$33.03	$31.79	$32.24	$32.24	650,900
2019-05-24	$32.21	$32.86	$31.98	$32.67	$32.67	708,253
2019-05-23	$32.25	$32.26	$31.46	$31.80	$31.80	1,553,860
2019-05-22	$33.92	$34.07	$32.70	$32.83	$32.83	748,779
2019-05-21	$33.43	$35.39	$33.17	$34.26	$34.26	1,464,084
2019-05-20	$31.51	$33.68	$31.00	$32.90	$32.90	1,440,814
2019-05-17	$34.10	$34.31	$32.50	$32.67	$32.67	1,465,422
2019-05-16	$35.30	$35.59	$34.13	$34.50	$34.50	1,710,968
2019-05-15	$35.62	$37.14	$35.25	$36.33	$36.33	852,967
2019-05-14	$34.39	$36.26	$34.38	$36.01	$36.01	1,217,615
2019-05-13	$36.08	$36.53	$34.18	$34.30	$34.30	1,226,710
2019-05-10	$37.14	$37.41	$36.05	$37.26	$37.26	630,708
2019-05-09	$37.18	$37.43	$36.18	$37.35	$37.35	813,478
2019-05-08	$38.56	$38.99	$37.61	$37.65	$37.65	921,480
2019-05-07	$38.90	$39.48	$38.14	$38.65	$38.65	755,147
2019-05-06	$38.64	$39.96	$38.46	$39.60	$39.60	910,184
2019-05-03	$38.19	$40.46	$37.88	$40.40	$40.40	1,004,577
2019-05-02	$36.98	$38.25	$36.98	$38.09	$38.09	1,318,074
2019-05-01	$39.99	$40.25	$37.20	$37.27	$37.27	2,336,046
2019-04-30	$39.02	$39.94	$38.56	$39.84	$39.84	905,926
2019-04-29	$39.25	$39.59	$38.78	$38.92	$38.92	652,435
2019-04-26	$38.92	$39.22	$38.10	$39.13	$39.13	643,445
2019-04-25	$40.98	$41.02	$38.88	$39.25	$39.25	652,596
2019-04-24	$41.24	$41.58	$40.77	$41.02	$41.02	481,690
2019-04-23	$40.94	$41.59	$40.55	$41.39	$41.39	662,653
2019-04-22	$41.12	$41.18	$40.23	$40.75	$40.75	292,026
2019-04-18	$41.05	$41.44	$40.48	$41.08	$41.08	432,445
2019-04-17	$42.01	$42.01	$40.73	$41.14	$41.14	672,192
2019-04-16	$40.82	$41.70	$40.70	$41.54	$41.54	582,233
2019-04-15	$41.18	$41.61	$40.54	$40.87	$40.87	496,126
2019-04-12	$40.41	$41.12	$40.03	$41.05	$41.05	549,121
2019-04-11	$40.40	$40.51	$39.57	$39.85	$39.85	437,578
2019-04-10	$39.79	$40.40	$39.50	$40.18	$40.18	793,721
2019-04-09	$40.05	$40.29	$39.42	$39.62	$39.62	504,483
2019-04-08	$39.50	$40.03	$38.93	$39.95	$39.95	383,313
2019-04-05	$39.32	$39.78	$39.16	$39.64	$39.64	399,299
2019-04-04	$39.30	$39.77	$38.82	$39.16	$39.16	435,022
2019-04-03	$39.24	$40.25	$39.11	$39.33	$39.33	775,623
2019-04-02	$38.95	$38.95	$38.23	$38.83	$38.83	446,741
2019-04-01	$37.70	$39.19	$37.68	$38.91	$38.91	754,727
2019-03-29	$37.35	$37.80	$36.60	$37.24	$37.24	885,857
2019-03-28	$37.33	$37.64	$36.62	$36.98	$36.98	539,849
2019-03-27	$37.25	$37.69	$36.09	$36.95	$36.95	579,487
2019-03-26	$37.14	$37.74	$36.61	$37.14	$37.14	653,664
2019-03-25	$36.48	$37.10	$35.88	$36.83	$36.83	461,106
2019-03-22	$38.60	$38.60	$36.46	$36.47	$36.47	634,648
2019-03-21	$37.92	$39.25	$37.92	$38.84	$38.84	511,662
2019-03-20	$38.64	$38.64	$37.28	$37.80	$37.80	641,271
2019-03-19	$38.93	$39.24	$38.60	$38.76	$38.76	436,730
2019-03-18	$39.62	$39.67	$38.10	$38.60	$38.60	782,272
2019-03-15	$38.97	$40.33	$38.88	$39.63	$39.63	733,173
2019-03-14	$39.60	$39.76	$38.64	$38.79	$38.79	384,846
2019-03-13	$39.42	$40.22	$39.32	$39.72	$39.72	458,859
2019-03-12	$39.70	$39.87	$39.04	$39.24	$39.24	402,338
2019-03-11	$38.52	$39.90	$38.52	$39.63	$39.63	700,116
2019-03-08	$37.86	$38.92	$37.23	$38.36	$38.36	450,167
2019-03-07	$38.99	$39.12	$38.00	$38.27	$38.27	547,390
2019-03-06	$40.24	$40.24	$38.57	$39.01	$39.01	698,788
2019-03-05	$42.25	$42.35	$40.20	$40.25	$40.25	713,061
2019-03-04	$42.50	$42.88	$41.63	$42.15	$42.15	869,103
2019-03-01	$42.83	$43.48	$42.17	$42.25	$42.25	698,911
2019-02-28	$41.89	$42.64	$41.36	$42.48	$42.48	657,181
2019-02-27	$42.14	$42.27	$41.28	$42.22	$42.22	490,669
2019-02-26	$42.31	$42.99	$41.76	$42.27	$42.27	624,658
2019-02-25	$42.40	$43.49	$42.09	$42.86	$42.86	892,837
2019-02-22	$40.14	$41.76	$40.00	$41.53	$41.53	1,106,076
2019-02-21	$40.22	$40.72	$39.68	$39.97	$39.97	675,097
2019-02-20	$39.08	$40.77	$38.80	$40.36	$40.36	1,102,070
2019-02-19	$38.91	$39.35	$38.57	$39.09	$39.09	847,511
2019-02-15	$38.21	$38.97	$37.52	$38.96	$38.96	753,867
2019-02-14	$37.50	$38.30	$37.50	$37.89	$37.89	677,866
2019-02-13	$37.73	$38.26	$37.70	$37.78	$37.78	637,792
2019-02-12	$37.62	$38.34	$37.17	$37.66	$37.66	722,057
2019-02-11	$37.20	$37.80	$36.36	$37.59	$37.59	725,523
2019-02-08	$36.17	$37.02	$36.13	$37.01	$37.01	486,547
2019-02-07	$38.20	$38.45	$35.95	$36.53	$36.53	969,690
2019-02-06	$37.63	$38.77	$37.63	$38.45	$38.45	913,830
2019-02-05	$37.83	$37.95	$37.36	$37.51	$37.51	796,216
2019-02-04	$37.81	$38.63	$37.20	$37.95	$37.95	740,445
2019-02-01	$38.01	$38.38	$37.11	$37.71	$37.71	1,079,510
2019-01-31	$37.68	$40.18	$36.60	$37.96	$37.96	3,897,500
2019-01-30	$33.06	$33.45	$31.74	$33.18	$33.18	1,294,119
2019-01-29	$33.60	$33.94	$32.78	$32.79	$32.79	551,143
2019-01-28	$33.31	$33.92	$33.06	$33.46	$33.46	706,226
2019-01-25	$33.50	$34.44	$33.50	$33.98	$33.98	928,678
2019-01-24	$32.48	$34.41	$32.06	$33.49	$33.49	747,432
2019-01-23	$32.83	$33.37	$32.02	$32.35	$32.35	540,900
2019-01-22	$33.72	$33.89	$32.05	$32.51	$32.51	622,517
2019-01-18	$33.73	$34.75	$33.43	$34.37	$34.37	772,968
2019-01-17	$33.50	$33.98	$32.15	$33.46	$33.46	882,968
2019-01-16	$33.74	$34.30	$33.27	$33.66	$33.66	1,037,976
2019-01-15	$33.79	$34.13	$33.17	$33.67	$33.67	454,271
2019-01-14	$34.30	$34.31	$33.51	$33.79	$33.79	464,793
2019-01-11	$33.46	$34.69	$33.31	$34.56	$34.56	584,202
2019-01-10	$32.65	$33.88	$32.48	$33.76	$33.76	442,263
2019-01-09	$32.20	$33.24	$32.17	$32.85	$32.85	698,451
2019-01-08	$32.11	$32.58	$31.83	$32.20	$32.20	391,929
2019-01-07	$30.83	$32.06	$29.40	$31.92	$31.92	785,968
2019-01-04	$30.66	$31.34	$30.23	$30.88	$30.88	641,065
2019-01-03	$30.96	$31.20	$29.44	$29.74	$29.74	1,181,824
2019-01-02	$31.87	$32.84	$31.50	$31.94	$31.94	725,666
2018-12-31	$32.74	$33.05	$31.94	$32.46	$32.46	710,050
2018-12-28	$32.12	$32.76	$31.41	$31.82	$31.82	581,134
2018-12-27	$30.96	$32.17	$30.45	$32.13	$32.13	631,053
2018-12-26	$29.85	$31.48	$29.50	$31.48	$31.48	697,668
2018-12-24	$30.35	$30.77	$29.31	$29.58	$29.58	479,386
2018-12-21	$31.80	$32.13	$30.64	$30.80	$30.80	2,526,742
2018-12-20	$32.03	$32.95	$31.19	$31.79	$31.79	887,386
2018-12-19	$33.00	$33.52	$31.77	$32.11	$32.11	1,218,073
2018-12-18	$33.23	$34.06	$32.95	$33.07	$33.07	938,275
2018-12-17	$32.06	$33.07	$31.08	$32.85	$32.85	1,382,851
2018-12-14	$33.01	$33.80	$31.92	$32.06	$32.06	1,482,322
2018-12-13	$34.62	$35.38	$33.37	$33.58	$33.58	891,001
2018-12-12	$34.53	$34.98	$34.07	$34.27	$34.27	799,095
2018-12-11	$35.44	$36.48	$33.45	$33.83	$33.83	1,256,606
2018-12-10	$34.40	$35.28	$33.52	$34.85	$34.85	703,126
2018-12-07	$34.98	$35.60	$34.05	$34.29	$34.29	849,465
2018-12-06	$34.00	$35.19	$33.39	$34.97	$34.97	1,266,694
2018-12-04	$37.11	$37.51	$35.46	$35.87	$35.87	875,200
2018-12-03	$38.46	$38.80	$36.90	$37.52	$37.52	966,798
2018-11-30	$36.44	$37.57	$35.80	$37.42	$37.42	1,178,362
2018-11-29	$37.20	$37.58	$36.03	$36.55	$36.55	727,475
2018-11-28	$35.98	$37.25	$35.08	$37.23	$37.23	753,401
2018-11-27	$35.77	$36.19	$35.07	$35.55	$35.55	1,065,919
2018-11-26	$35.48	$36.43	$35.17	$36.23	$36.23	815,089
2018-11-23	$34.43	$35.70	$34.13	$35.02	$35.02	211,522
2018-11-21	$35.18	$35.90	$34.40	$35.04	$35.04	1,005,383
2018-11-20	$33.76	$35.46	$33.26	$34.48	$34.48	1,546,138
2018-11-19	$36.92	$37.20	$34.44	$34.49	$34.49	1,450,578
2018-11-16	$37.21	$37.74	$36.35	$37.13	$37.13	1,294,523
2018-11-15	$35.91	$37.83	$35.53	$37.68	$37.68	1,682,377
2018-11-14	$36.52	$36.89	$35.33	$36.20	$36.20	1,681,424
2018-11-13	$33.58	$37.12	$33.58	$36.04	$36.04	2,966,591
2018-11-12	$36.39	$36.60	$31.92	$33.25	$33.25	5,490,695
2018-11-09	$40.60	$41.30	$38.00	$38.01	$38.01	6,126,784
2018-11-08	$46.26	$47.53	$45.66	$46.88	$46.88	904,439
2018-11-07	$45.95	$46.50	$44.61	$46.26	$46.26	525,819
2018-11-06	$45.01	$45.45	$44.36	$45.44	$45.44	504,434
2018-11-05	$45.18	$45.18	$42.78	$44.99	$44.99	810,104
2018-11-02	$44.98	$45.51	$43.24	$45.24	$45.24	869,605
2018-11-01	$42.30	$44.66	$41.40	$44.56	$44.56	1,955,642
2018-10-31	$37.03	$38.76	$36.79	$37.23	$37.23	1,075,284
2018-10-30	$36.06	$36.30	$34.88	$36.13	$36.13	1,621,079
2018-10-29	$37.36	$37.63	$35.67	$36.17	$36.17	836,668
2018-10-26	$36.60	$37.61	$35.68	$36.94	$36.94	549,205
2018-10-25	$36.01	$37.64	$36.01	$37.36	$37.36	347,870
2018-10-24	$38.05	$38.86	$35.56	$35.59	$35.59	555,218
2018-10-23	$37.47	$38.35	$36.64	$38.04	$38.04	711,680
2018-10-22	$38.98	$39.33	$37.90	$38.45	$38.45	630,296
2018-10-19	$39.79	$40.29	$38.70	$38.98	$38.98	339,763
2018-10-18	$40.72	$41.00	$39.57	$39.85	$39.85	445,827
2018-10-17	$40.75	$41.43	$39.68	$40.76	$40.76	541,327
2018-10-16	$39.25	$40.80	$39.13	$40.33	$40.33	755,986
2018-10-15	$38.13	$38.88	$37.55	$38.63	$38.63	434,635
2018-10-12	$38.47	$39.10	$37.41	$38.08	$38.08	574,749
2018-10-11	$37.60	$39.18	$37.50	$37.54	$37.54	640,051
2018-10-10	$38.86	$38.91	$37.09	$37.14	$37.14	1,074,004
2018-10-09	$40.07	$40.49	$38.85	$39.21	$39.21	687,686
2018-10-08	$39.64	$40.50	$38.43	$39.90	$39.90	772,327
2018-10-05	$42.49	$43.17	$39.47	$39.95	$39.95	1,734,483
2018-10-04	$45.94	$45.94	$43.31	$43.39	$43.39	762,905
2018-10-03	$45.46	$46.34	$44.35	$45.98	$45.98	494,423
2018-10-02	$46.62	$47.14	$45.16	$45.21	$45.21	601,496
2018-10-01	$47.70	$47.96	$46.42	$46.61	$46.61	370,475
2018-09-28	$46.75	$47.85	$46.75	$47.30	$47.30	464,611
2018-09-27	$46.65	$47.10	$45.95	$46.80	$46.80	377,496
2018-09-26	$48.80	$48.80	$46.20	$46.35	$46.35	647,674
2018-09-25	$48.55	$49.10	$48.30	$48.85	$48.85	321,475
2018-09-24	$48.20	$48.60	$47.50	$48.35	$48.35	402,637
2018-09-21	$48.25	$48.80	$47.30	$48.05	$48.05	1,164,513
2018-09-20	$47.65	$48.20	$45.50	$48.20	$48.20	674,029
2018-09-19	$48.15	$48.50	$47.70	$47.80	$47.80	235,947
2018-09-18	$47.80	$49.05	$47.80	$48.30	$48.30	365,999
2018-09-17	$47.60	$48.10	$46.75	$47.65	$47.65	410,409
2018-09-14	$47.10	$47.90	$46.95	$47.65	$47.65	408,512
2018-09-13	$47.15	$47.50	$46.45	$47.10	$47.10	325,779
2018-09-12	$46.85	$47.55	$45.55	$46.95	$46.95	404,950
2018-09-11	$47.25	$47.50	$46.45	$47.05	$47.05	352,509
2018-09-10	$47.30	$48.20	$46.95	$47.50	$47.50	412,781
2018-09-07	$47.20	$48.20	$46.90	$47.00	$47.00	350,881
2018-09-06	$48.25	$48.40	$47.15	$47.25	$47.25	442,672
2018-09-05	$48.20	$48.45	$46.95	$48.25	$48.25	528,030
2018-09-04	$48.45	$48.65	$47.15	$48.25	$48.25	464,526
2018-08-31	$50.35	$50.68	$49.60	$49.75	$49.75	626,159
2018-08-30	$50.00	$50.75	$49.50	$50.45	$50.45	607,186
2018-08-29	$49.80	$50.00	$49.50	$50.00	$50.00	461,014
2018-08-28	$48.90	$50.00	$48.90	$49.90	$49.90	503,843
2018-08-27	$48.25	$49.05	$48.25	$48.60	$48.60	319,414
2018-08-24	$47.95	$48.48	$47.75	$47.80	$47.80	380,447
2018-08-23	$46.85	$48.25	$46.85	$47.70	$47.70	689,523
2018-08-22	$46.60	$47.40	$45.95	$47.15	$47.15	345,269
2018-08-21	$45.70	$46.90	$45.70	$46.80	$46.80	421,364
2018-08-20	$45.60	$45.98	$45.30	$45.80	$45.80	332,433
2018-08-17	$45.80	$45.95	$45.10	$45.65	$45.65	283,354
2018-08-16	$45.35	$45.95	$45.05	$45.80	$45.80	369,244
2018-08-15	$45.20	$45.65	$44.65	$45.25	$45.25	325,425
2018-08-14	$45.05	$46.00	$44.45	$45.65	$45.65	546,230
2018-08-13	$44.95	$46.00	$44.75	$44.75	$44.75	318,968
2018-08-10	$44.45	$45.65	$44.30	$45.25	$45.25	533,840
2018-08-09	$43.90	$45.35	$43.90	$44.80	$44.80	525,721
2018-08-08	$45.85	$45.95	$43.00	$43.95	$43.95	756,127
2018-08-07	$43.75	$46.50	$43.00	$45.40	$45.40	1,800,114
2018-08-06	$39.00	$40.50	$39.00	$40.30	$40.30	884,036
2018-08-03	$39.00	$40.05	$38.45	$38.90	$38.90	926,663
2018-08-02	$38.85	$39.70	$38.70	$39.10	$39.10	719,732
2018-08-01	$39.55	$41.30	$38.65	$39.60	$39.60	1,267,433
2018-07-31	$39.70	$42.25	$38.45	$39.20	$39.20	1,756,464
2018-07-30	$44.95	$45.45	$42.15	$42.20	$42.20	534,679
2018-07-27	$46.00	$46.15	$44.65	$44.85	$44.85	383,574
2018-07-26	$45.25	$46.20	$45.25	$45.90	$45.90	357,186
2018-07-25	$44.70	$45.65	$44.60	$45.45	$45.45	351,341
2018-07-24	$45.25	$45.80	$44.45	$44.90	$44.90	375,146
2018-07-23	$44.65	$45.10	$43.30	$44.85	$44.85	552,705
2018-07-20	$44.85	$44.85	$43.55	$43.85	$43.85	322,661
2018-07-19	$44.95	$45.40	$44.75	$44.95	$44.95	338,908
2018-07-18	$44.15	$45.50	$44.00	$44.90	$44.90	467,779
2018-07-17	$42.90	$44.35	$42.85	$44.20	$44.20	218,812
2018-07-16	$43.55	$43.90	$43.00	$43.15	$43.15	148,743
2018-07-13	$43.85	$44.32	$43.35	$43.45	$43.45	252,482
2018-07-12	$42.95	$44.10	$42.85	$43.70	$43.70	426,421
2018-07-11	$42.80	$43.35	$42.45	$42.70	$42.70	298,651
2018-07-10	$43.10	$43.63	$43.05	$43.20	$43.20	440,709
2018-07-09	$42.10	$43.03	$42.00	$42.95	$42.95	460,936
2018-07-06	$41.95	$42.60	$41.50	$42.05	$42.05	515,133
2018-07-05	$41.20	$42.63	$40.95	$42.10	$42.10	550,038
2018-07-03	$42.10	$42.80	$40.65	$40.70	$40.70	676,426
2018-07-02	$42.75	$43.15	$41.65	$42.35	$42.35	874,973
2018-06-29	$43.70	$44.40	$43.05	$43.45	$43.45	758,249
2018-06-28	$44.25	$44.45	$43.35	$43.55	$43.55	491,194
2018-06-27	$45.60	$46.15	$44.25	$44.30	$44.30	490,942
2018-06-26	$43.75	$45.80	$43.70	$45.60	$45.60	476,865
2018-06-25	$46.80	$46.97	$43.50	$43.70	$43.70	862,422
2018-06-22	$47.90	$47.90	$46.75	$47.40	$47.40	1,926,141
2018-06-21	$47.45	$48.15	$46.05	$47.80	$47.80	626,981
2018-06-20	$46.30	$48.10	$45.13	$47.35	$47.35	424,767
2018-06-19	$46.65	$46.95	$45.50	$46.60	$46.60	333,018
2018-06-18	$46.15	$47.40	$46.05	$47.10	$47.10	415,331
2018-06-15	$47.85	$47.85	$46.45	$46.55	$46.55	620,680
2018-06-14	$48.65	$49.00	$47.70	$48.15	$48.15	406,196
2018-06-13	$48.75	$49.30	$48.25	$48.40	$48.40	299,181
2018-06-12	$48.05	$48.65	$47.90	$48.60	$48.60	581,200
2018-06-11	$47.95	$48.25	$47.49	$48.10	$48.10	282,613
2018-06-08	$46.80	$47.95	$46.43	$47.80	$47.80	614,779
2018-06-07	$47.30	$47.65	$46.30	$46.95	$46.95	220,665
2018-06-06	$47.00	$47.40	$45.95	$47.30	$47.30	461,867
2018-06-05	$46.60	$47.45	$46.35	$47.10	$47.10	706,037
2018-06-04	$45.90	$46.90	$45.58	$46.35	$46.35	795,421
2018-06-01	$44.10	$46.00	$44.10	$45.95	$45.95	853,619
2018-05-31	$44.15	$44.65	$43.60	$43.95	$43.95	523,048
2018-05-30	$44.80	$45.15	$43.63	$44.10	$44.10	681,051
2018-05-29	$44.80	$45.70	$44.55	$44.65	$44.65	516,939
2018-05-25	$44.80	$45.55	$44.60	$45.20	$45.20	270,312
2018-05-24	$45.30	$45.65	$44.85	$44.90	$44.90	291,817
2018-05-23	$45.10	$45.50	$44.85	$45.35	$45.35	609,528
2018-05-22	$45.10	$45.55	$44.85	$45.35	$45.35	377,034
2018-05-21	$45.00	$45.95	$44.65	$44.95	$44.95	432,236
2018-05-18	$45.00	$45.00	$44.35	$44.40	$44.40	405,854
2018-05-17	$45.30	$45.68	$44.60	$44.95	$44.95	356,565
2018-05-16	$44.85	$45.60	$44.30	$45.55	$45.55	543,095
2018-05-15	$44.50	$44.95	$43.75	$44.75	$44.75	395,021
2018-05-14	$45.50	$45.53	$44.78	$44.90	$44.90	599,568
2018-05-11	$45.80	$45.80	$44.65	$44.90	$44.90	536,914
2018-05-10	$45.40	$45.70	$44.55	$45.65	$45.65	798,702
2018-05-09	$44.45	$45.73	$43.95	$45.35	$45.35	582,502
2018-05-08	$44.45	$45.20	$43.75	$43.85	$43.85	809,660
2018-05-07	$41.40	$44.75	$41.40	$44.70	$44.70	712,695
2018-05-04	$42.40	$43.80	$42.20	$43.15	$43.15	784,594
2018-05-03	$42.60	$43.25	$41.80	$42.75	$42.75	640,206
2018-05-02	$40.80	$45.30	$40.80	$43.10	$43.10	1,288,492
2018-05-01	$38.05	$42.20	$38.05	$41.35	$41.35	1,788,368
2018-04-30	$39.00	$39.23	$38.10	$38.10	$38.10	1,275,238
2018-04-27	$39.80	$40.20	$38.90	$39.00	$39.00	1,075,951
2018-04-26	$38.80	$40.05	$38.50	$39.70	$39.70	525,160
2018-04-25	$40.20	$40.70	$38.28	$38.40	$38.40	856,664
2018-04-24	$40.85	$41.40	$39.45	$39.95	$39.95	576,888
2018-04-23	$41.85	$42.73	$40.25	$40.50	$40.50	585,696
2018-04-20	$41.90	$42.55	$41.38	$41.55	$41.55	479,126
2018-04-19	$43.45	$43.45	$41.95	$42.20	$42.20	501,092
2018-04-18	$43.10	$43.65	$42.55	$43.60	$43.60	471,702
2018-04-17	$42.35	$43.65	$42.11	$43.00	$43.00	774,353
2018-04-16	$43.50	$43.50	$41.85	$41.90	$41.90	724,760
2018-04-13	$43.90	$44.50	$43.25	$43.70	$43.70	429,457
2018-04-12	$44.20	$44.70	$43.40	$43.75	$43.75	700,764
2018-04-11	$43.00	$44.88	$42.64	$44.35	$44.35	786,132
2018-04-10	$41.50	$43.55	$41.50	$43.25	$43.25	744,935
2018-04-09	$41.30	$41.96	$40.70	$40.80	$40.80	588,470
2018-04-06	$41.65	$42.20	$40.60	$40.80	$40.80	542,493
2018-04-05	$41.65	$42.75	$41.65	$42.10	$42.10	774,756
2018-04-04	$39.60	$41.68	$39.05	$41.50	$41.50	921,123
2018-04-03	$40.65	$40.90	$39.85	$40.55	$40.55	655,639
2018-04-02	$41.45	$41.75	$39.80	$40.40	$40.40	876,051
2018-03-29	$39.95	$41.50	$39.70	$40.90	$40.90	1,294,818
2018-03-28	$42.30	$42.30	$39.28	$39.50	$39.50	993,778
2018-03-27	$44.15	$44.30	$42.53	$42.65	$42.65	764,673
2018-03-26	$43.90	$44.10	$42.50	$43.40	$43.40	632,550
2018-03-23	$44.80	$44.85	$42.90	$43.00	$43.00	845,086
2018-03-22	$45.00	$46.10	$44.39	$44.85	$44.85	781,463
2018-03-21	$46.55	$47.08	$45.55	$45.65	$45.65	824,941
2018-03-20	$46.60	$48.70	$46.15	$46.85	$46.85	1,784,548
2018-03-19	$44.50	$45.30	$43.30	$45.20	$45.20	1,194,716
2018-03-16	$45.45	$45.50	$44.10	$44.30	$44.30	1,554,262
2018-03-15	$45.45	$46.95	$45.10	$45.30	$45.30	2,075,866
2018-03-14	$42.15	$45.20	$42.08	$44.80	$44.80	2,069,696
2018-03-13	$41.80	$42.20	$41.05	$41.75	$41.75	1,092,617
2018-03-12	$42.20	$42.45	$40.80	$41.70	$41.70	1,043,110
2018-03-09	$39.50	$42.23	$39.40	$41.65	$41.65	1,421,386
2018-03-08	$39.00	$39.40	$38.35	$38.50	$38.50	631,028
2018-03-07	$38.60	$38.95	$38.25	$38.85	$38.85	462,746
2018-03-06	$37.60	$38.83	$37.50	$38.80	$38.80	1,060,014
2018-03-05	$38.00	$38.25	$37.55	$37.55	$37.55	576,941
2018-03-02	$38.20	$38.50	$37.65	$38.10	$38.10	873,760
2018-03-01	$38.45	$39.28	$38.00	$38.70	$38.70	622,094
2018-02-28	$38.65	$39.20	$38.20	$38.50	$38.50	472,308
2018-02-27	$38.75	$38.90	$37.75	$38.45	$38.45	527,638
2018-02-26	$38.40	$38.90	$38.15	$38.55	$38.55	346,885
2018-02-23	$37.70	$38.45	$37.25	$38.30	$38.30	484,014
2018-02-22	$37.95	$38.30	$37.45	$37.50	$37.50	598,005
2018-02-21	$38.75	$39.50	$37.80	$37.85	$37.85	948,079
2018-02-20	$38.25	$39.65	$38.15	$38.65	$38.65	765,003
2018-02-16	$38.55	$39.05	$38.25	$38.30	$38.30	731,749
2018-02-15	$39.70	$39.90	$38.05	$38.75	$38.75	685,542
2018-02-14	$37.35	$40.15	$37.25	$39.45	$39.45	1,194,597
2018-02-13	$37.35	$37.70	$36.60	$37.15	$37.15	1,029,598
2018-02-12	$38.30	$38.50	$37.15	$37.50	$37.50	1,022,917
2018-02-09	$38.90	$38.90	$36.79	$38.10	$38.10	1,180,172
2018-02-08	$39.70	$39.70	$37.70	$38.15	$38.15	1,255,117
2018-02-07	$40.00	$41.35	$39.20	$39.75	$39.75	1,309,077
2018-02-06	$36.90	$41.00	$36.90	$40.35	$40.35	1,890,455
2018-02-05	$41.05	$41.55	$37.00	$37.73	$37.73	1,799,803
2018-02-02	$42.00	$42.20	$39.00	$41.83	$41.83	2,557,343
2018-02-01	$42.45	$43.95	$42.45	$43.68	$43.68	1,244,951
2018-01-31	$45.05	$45.05	$42.50	$42.65	$42.65	1,195,009
2018-01-30	$44.50	$44.80	$43.50	$44.50	$44.50	484,226
2018-01-29	$44.95	$44.95	$43.85	$44.20	$44.20	557,831
2018-01-26	$45.10	$45.10	$44.35	$45.00	$45.00	615,092
2018-01-25	$45.65	$46.40	$44.40	$44.75	$44.75	753,635
2018-01-24	$48.35	$48.35	$45.00	$45.45	$45.45	1,544,639
2018-01-23	$48.70	$49.01	$47.60	$47.90	$47.90	712,816
2018-01-22	$51.20	$51.68	$47.90	$48.40	$48.40	1,818,736
2018-01-19	$52.05	$53.08	$51.90	$52.95	$52.95	466,851
2018-01-18	$52.55	$52.65	$51.45	$52.05	$52.05	570,305
2018-01-17	$50.75	$52.45	$50.40	$51.45	$51.45	1,119,901
2018-01-16	$51.70	$51.80	$49.95	$50.35	$50.35	476,122
2018-01-12	$50.65	$51.59	$50.40	$51.45	$51.45	277,098
2018-01-11	$50.10	$51.00	$49.63	$50.70	$50.70	340,633
2018-01-10	$50.75	$51.45	$49.85	$50.05	$50.05	451,974
2018-01-09	$51.30	$51.90	$50.70	$51.30	$51.30	543,315
2018-01-08	$50.20	$51.50	$49.35	$51.25	$51.25	616,682
2018-01-05	$49.25	$50.73	$48.65	$50.25	$50.25	895,651
2018-01-04	$49.85	$50.00	$47.40	$48.60	$48.60	758,763
2018-01-03	$48.55	$50.00	$48.45	$49.65	$49.65	621,208
2018-01-02	$46.90	$48.65	$46.65	$48.40	$48.40	567,671
2017-12-29	$47.75	$47.75	$46.90	$46.95	$46.95	454,998
2017-12-28	$47.55	$48.10	$47.35	$47.55	$47.55	432,003
2017-12-27	$46.95	$47.70	$46.75	$47.50	$47.50	332,595
2017-12-26	$47.00	$47.55	$46.00	$47.05	$47.05	719,464
2017-12-22	$47.65	$47.80	$46.85	$47.30	$47.30	415,443
2017-12-21	$47.45	$47.85	$46.90	$47.55	$47.55	433,090
2017-12-20	$47.55	$47.70	$46.60	$47.40	$47.40	422,993
2017-12-19	$46.80	$47.60	$46.70	$47.25	$47.25	637,073
2017-12-18	$45.45	$46.70	$45.40	$46.65	$46.65	512,477
2017-12-15	$44.65	$45.35	$43.85	$44.95	$44.95	1,007,321
2017-12-14	$44.70	$45.65	$44.15	$44.45	$44.45	668,603
2017-12-13	$45.75	$46.25	$42.35	$44.75	$44.75	2,407,512
2017-12-12	$46.10	$46.60	$45.75	$46.25	$46.25	744,887
2017-12-11	$44.45	$46.50	$44.45	$46.25	$46.25	764,415
2017-12-08	$43.75	$45.78	$43.75	$44.20	$44.20	1,053,317
2017-12-07	$43.45	$44.15	$43.25	$43.60	$43.60	866,146
2017-12-06	$42.60	$43.50	$42.10	$43.45	$43.45	775,501
2017-12-05	$43.10	$44.45	$42.39	$42.70	$42.70	988,892
2017-12-04	$46.35	$46.43	$42.85	$43.00	$43.00	1,434,907
2017-12-01	$47.35	$47.45	$44.80	$45.65	$45.65	840,259
2017-11-30	$48.25	$48.75	$47.00	$47.40	$47.40	827,993
2017-11-29	$51.00	$51.20	$47.20	$47.75	$47.75	855,762
2017-11-28	$51.10	$51.15	$50.03	$51.00	$51.00	545,685
2017-11-27	$51.35	$51.50	$50.00	$50.85	$50.85	872,173
2017-11-24	$52.15	$52.20	$51.20	$51.60	$51.60	594,862
2017-11-22	$51.65	$52.55	$51.23	$51.95	$51.95	1,015,414
2017-11-21	$49.45	$52.00	$49.30	$52.00	$52.00	1,213,255
2017-11-20	$47.90	$49.35	$47.89	$49.10	$49.10	905,375
2017-11-17	$46.85	$48.60	$46.50	$47.80	$47.80	720,940
2017-11-16	$46.75	$47.85	$46.65	$47.20	$47.20	767,269
2017-11-15	$46.55	$47.00	$45.75	$46.55	$46.55	727,394
2017-11-14	$47.50	$47.95	$46.75	$47.20	$47.20	575,700
2017-11-13	$45.05	$47.65	$45.05	$47.50	$47.50	942,799
2017-11-10	$43.90	$47.20	$43.65	$47.15	$47.15	1,214,696
2017-11-09	$44.05	$44.35	$42.90	$43.85	$43.85	1,034,906
2017-11-08	$41.80	$44.00	$41.65	$43.85	$43.85	987,276
2017-11-07	$42.00	$42.15	$40.85	$41.40	$41.40	513,256
2017-11-06	$41.55	$42.65	$41.50	$42.00	$42.00	514,101
2017-11-03	$41.65	$42.40	$40.65	$41.50	$41.50	667,155
2017-11-02	$44.10	$44.35	$41.55	$41.60	$41.60	1,171,246
2017-11-01	$45.85	$46.00	$44.25	$44.30	$44.30	931,830
2017-10-31	$41.10	$46.50	$41.10	$45.20	$45.20	1,810,249
2017-10-30	$44.30	$44.85	$44.00	$44.30	$44.30	905,735
2017-10-27	$44.55	$44.63	$43.95	$44.55	$44.55	626,782
2017-10-26	$44.20	$44.55	$43.85	$44.35	$44.35	469,271
2017-10-25	$43.30	$44.45	$43.30	$44.10	$44.10	654,823
2017-10-24	$43.45	$44.33	$43.45	$43.88	$43.88	672,284
2017-10-23	$43.30	$43.70	$42.65	$43.20	$43.20	719,382
2017-10-20	$40.75	$43.40	$40.55	$43.30	$43.30	1,015,084
2017-10-19	$40.05	$40.65	$39.60	$40.25	$40.25	387,648
2017-10-18	$40.70	$40.70	$40.15	$40.45	$40.45	281,705
2017-10-17	$40.45	$40.95	$40.15	$40.45	$40.45	264,352
2017-10-16	$41.40	$41.60	$40.50	$40.60	$40.60	335,577
2017-10-13	$41.65	$41.75	$41.15	$41.35	$41.35	338,624
2017-10-12	$41.10	$41.95	$40.95	$41.65	$41.65	250,373
2017-10-11	$41.30	$41.60	$41.15	$41.20	$41.20	391,793
2017-10-10	$41.70	$41.70	$41.10	$41.30	$41.30	488,637
2017-10-09	$41.35	$41.65	$41.20	$41.50	$41.50	405,399
2017-10-06	$40.75	$41.60	$40.50	$41.35	$41.35	416,718
2017-10-05	$42.25	$42.25	$40.60	$41.05	$41.05	867,319
2017-10-04	$42.25	$42.25	$41.60	$42.10	$42.10	461,963
2017-10-03	$42.15	$42.50	$41.75	$42.10	$42.10	651,397
2017-10-02	$40.95	$42.25	$40.85	$42.20	$42.20	542,487
2017-09-29	$41.25	$41.43	$40.35	$41.15	$41.15	617,827
2017-09-28	$41.10	$41.30	$40.45	$41.30	$41.30	411,894
2017-09-27	$40.20	$41.42	$39.95	$41.05	$41.05	823,858
2017-09-26	$39.95	$40.25	$39.55	$39.85	$39.85	786,544
2017-09-25	$40.15	$40.15	$39.21	$39.80	$39.80	589,839
2017-09-22	$39.90	$40.65	$39.65	$40.40	$40.40	726,858
2017-09-21	$39.80	$40.75	$39.45	$39.95	$39.95	675,748
2017-09-20	$39.90	$40.00	$39.40	$39.80	$39.80	798,492
2017-09-19	$40.00	$40.30	$39.45	$39.80	$39.80	702,453
2017-09-18	$39.50	$40.00	$39.40	$39.95	$39.95	600,021
2017-09-15	$38.70	$39.55	$38.20	$39.30	$39.30	664,021
2017-09-14	$38.45	$39.10	$38.30	$38.60	$38.60	519,383
2017-09-13	$38.00	$38.50	$37.85	$38.45	$38.45	387,892
2017-09-12	$38.00	$38.55	$37.90	$38.15	$38.15	638,972
2017-09-11	$37.10	$38.00	$36.85	$37.85	$37.85	498,380
2017-09-08	$36.45	$37.00	$36.20	$36.65	$36.65	603,885
2017-09-07	$36.70	$37.05	$36.10	$36.50	$36.50	508,078
2017-09-06	$36.10	$36.80	$35.88	$36.45	$36.45	403,389
2017-09-05	$36.85	$37.35	$35.55	$35.95	$35.95	917,958
2017-09-01	$36.00	$37.05	$35.85	$36.90	$36.90	769,042
2017-08-31	$36.20	$36.20	$35.25	$35.85	$35.85	521,023
2017-08-30	$35.10	$36.10	$35.00	$36.00	$36.00	773,410
2017-08-29	$34.60	$35.15	$34.55	$35.00	$35.00	502,480
2017-08-28	$35.05	$35.35	$34.55	$35.10	$35.10	588,817
2017-08-25	$35.50	$35.85	$34.65	$34.80	$34.80	829,526
2017-08-24	$35.50	$36.25	$35.20	$35.35	$35.35	4,854,894
2017-08-23	$34.60	$35.43	$34.05	$35.25	$35.25	1,552,372
2017-08-22	$34.75	$35.65	$34.75	$35.50	$35.50	330,853
2017-08-21	$35.05	$35.55	$34.20	$34.50	$34.50	360,153
2017-08-18	$34.75	$35.40	$34.50	$35.25	$35.25	294,281
2017-08-17	$35.75	$36.25	$35.00	$35.05	$35.05	345,837
2017-08-16	$36.45	$36.70	$35.90	$36.00	$36.00	291,911
2017-08-15	$36.70	$37.40	$36.34	$36.40	$36.40	383,456
2017-08-14	$36.20	$36.65	$35.85	$36.60	$36.60	339,545
2017-08-11	$35.95	$36.15	$35.20	$35.70	$35.70	395,785
2017-08-10	$36.65	$36.86	$35.65	$35.75	$35.75	548,837
2017-08-09	$37.35	$38.30	$36.70	$37.00	$37.00	702,176
2017-08-08	$38.45	$38.85	$37.00	$37.75	$37.75	784,740
2017-08-07	$40.25	$40.25	$36.70	$38.15	$38.15	1,647,580
2017-08-04	$36.15	$36.35	$34.60	$35.35	$35.35	897,297
2017-08-03	$36.40	$36.84	$35.20	$35.95	$35.95	598,531
2017-08-02	$37.95	$38.05	$36.00	$36.20	$36.20	546,622
2017-08-01	$38.45	$38.70	$37.85	$38.60	$38.60	329,670
2017-07-31	$37.80	$38.20	$37.40	$38.10	$38.10	301,140
2017-07-28	$36.85	$37.85	$36.80	$37.80	$37.80	284,651
2017-07-27	$38.65	$38.90	$36.25	$37.05	$37.05	651,311
2017-07-26	$38.55	$39.00	$37.85	$38.45	$38.45	546,929
2017-07-25	$40.50	$40.90	$39.65	$39.75	$39.75	579,419
2017-07-24	$39.20	$40.50	$38.95	$40.45	$40.45	842,648
2017-07-21	$38.15	$38.45	$37.60	$38.20	$38.20	224,836
2017-07-20	$38.05	$38.45	$37.60	$37.85	$37.85	170,825
2017-07-19	$37.45	$38.00	$37.25	$37.90	$37.90	222,915
2017-07-18	$37.15	$37.30	$36.75	$37.15	$37.15	259,608
2017-07-17	$38.20	$38.98	$37.10	$37.30	$37.30	461,597
2017-07-14	$37.75	$38.45	$37.50	$38.25	$38.25	389,746
2017-07-13	$36.80	$37.80	$36.73	$37.65	$37.65	454,009
2017-07-12	$36.60	$37.40	$36.60	$36.75	$36.75	533,534
2017-07-11	$35.90	$36.50	$35.70	$36.45	$36.45	329,792
2017-07-10	$35.15	$36.20	$35.00	$35.90	$35.90	367,718
2017-07-07	$34.80	$35.85	$34.45	$35.45	$35.45	364,255
2017-07-06	$34.20	$34.98	$34.15	$34.70	$34.70	300,703
2017-07-05	$34.30	$34.83	$34.00	$34.70	$34.70	285,249
2017-07-03	$34.60	$35.10	$34.07	$34.30	$34.30	235,166
2017-06-30	$33.95	$34.45	$33.65	$34.30	$34.30	365,934
2017-06-29	$34.35	$34.35	$33.10	$33.95	$33.95	458,997
2017-06-28	$33.95	$34.70	$33.25	$34.55	$34.55	376,588
2017-06-27	$34.60	$34.70	$33.55	$33.55	$33.55	574,049
2017-06-26	$35.40	$35.60	$34.30	$34.80	$34.80	386,382
2017-06-23	$34.15	$35.30	$33.75	$35.30	$35.30	579,743
2017-06-22	$34.40	$34.70	$33.43	$34.10	$34.10	483,873
2017-06-21	$33.60	$34.95	$33.45	$34.60	$34.60	513,608
2017-06-20	$34.00	$34.30	$33.18	$33.25	$33.25	339,250
2017-06-19	$33.60	$34.20	$33.45	$34.05	$34.05	457,338
2017-06-16	$32.30	$33.60	$32.15	$33.40	$33.40	731,552
2017-06-15	$31.90	$32.45	$31.45	$32.30	$32.30	320,109
2017-06-14	$33.60	$33.95	$32.15	$32.60	$32.60	468,627
2017-06-13	$33.30	$33.80	$32.80	$33.55	$33.55	612,279
2017-06-12	$32.25	$33.65	$31.65	$32.75	$32.75	585,420
2017-06-09	$33.40	$35.15	$31.46	$32.30	$32.30	1,125,088
2017-06-08	$32.65	$33.15	$32.15	$32.95	$32.95	533,040
2017-06-07	$32.85	$32.85	$32.10	$32.55	$32.55	374,836
2017-06-06	$30.90	$32.95	$30.80	$32.75	$32.75	839,991
2017-06-05	$31.20	$31.50	$30.73	$31.15	$31.15	479,578
2017-06-02	$31.20	$31.70	$31.15	$31.30	$31.30	473,915
2017-06-01	$30.40	$31.35	$30.15	$31.00	$31.00	616,086
2017-05-31	$31.10	$31.35	$29.90	$30.00	$30.00	538,866
2017-05-30	$31.45	$31.70	$31.00	$31.10	$31.10	307,341
2017-05-26	$31.15	$31.60	$31.00	$31.40	$31.40	306,150
2017-05-25	$32.15	$32.50	$31.05	$31.20	$31.20	443,783
2017-05-24	$31.85	$32.10	$31.25	$32.00	$32.00	318,148
2017-05-23	$32.15	$32.50	$31.35	$31.70	$31.70	587,916
2017-05-22	$30.55	$32.00	$30.55	$31.90	$31.90	554,895
2017-05-19	$30.95	$31.15	$30.30	$30.40	$30.40	407,494
2017-05-18	$30.75	$31.05	$30.20	$30.80	$30.80	541,846
2017-05-17	$32.60	$32.75	$30.95	$30.95	$30.95	918,915
2017-05-16	$32.40	$33.50	$32.40	$33.25	$33.25	519,444
2017-05-15	$32.00	$33.00	$32.00	$32.65	$32.65	481,929
2017-05-12	$31.95	$32.35	$31.10	$31.95	$31.95	528,817
2017-05-11	$32.40	$32.52	$31.65	$32.00	$32.00	500,244
2017-05-10	$31.30	$32.90	$31.25	$32.55	$32.55	979,660
2017-05-09	$30.90	$31.48	$30.35	$31.30	$31.30	809,223
2017-05-08	$30.30	$30.70	$30.20	$30.45	$30.45	737,804
2017-05-05	$30.20	$30.50	$29.70	$30.40	$30.40	1,250,228
2017-05-04	$28.15	$31.05	$28.00	$29.95	$29.95	1,880,734
2017-05-03	$28.70	$29.00	$27.25	$27.73	$27.73	1,406,216
2017-05-02	$33.10	$34.15	$28.50	$28.55	$28.55	3,669,307
2017-05-01	$33.30	$34.30	$32.70	$34.10	$34.10	999,126
2017-04-28	$33.45	$34.00	$32.80	$33.15	$33.15	490,494
2017-04-27	$32.85	$33.60	$32.70	$33.40	$33.40	468,287
2017-04-26	$33.95	$33.95	$32.70	$32.75	$32.75	762,967
2017-04-25	$34.00	$34.35	$33.75	$34.05	$34.05	513,616
2017-04-24	$33.25	$34.05	$33.15	$33.60	$33.60	607,184
2017-04-21	$32.80	$33.55	$32.40	$32.50	$32.50	722,965
2017-04-20	$32.00	$33.00	$31.65	$32.75	$32.75	771,675
2017-04-19	$32.35	$32.60	$31.65	$31.80	$31.80	1,045,091
2017-04-18	$31.80	$32.45	$31.60	$32.20	$32.20	668,082
2017-04-17	$31.60	$31.95	$31.30	$31.90	$31.90	650,582
2017-04-13	$32.05	$32.50	$31.50	$31.50	$31.50	739,311
2017-04-12	$32.00	$32.00	$31.10	$31.30	$31.30	694,563
2017-04-11	$32.35	$33.05	$31.67	$32.00	$32.00	1,118,577
2017-04-10	$33.00	$33.50	$32.40	$32.45	$32.45	429,345
2017-04-07	$33.30	$33.50	$32.80	$32.95	$32.95	679,065
2017-04-06	$32.90	$33.85	$32.75	$33.30	$33.30	560,206
2017-04-05	$34.10	$34.35	$32.60	$32.80	$32.80	1,262,691
2017-04-04	$34.60	$34.95	$33.85	$34.00	$34.00	1,224,999
2017-04-03	$36.05	$36.35	$34.58	$34.70	$34.70	813,497
2017-03-31	$37.35	$37.35	$35.05	$36.05	$36.05	1,677,653
2017-03-30	$38.55	$38.95	$37.35	$37.35	$37.35	838,200
2017-03-29	$39.50	$39.60	$37.85	$38.60	$38.60	1,099,201
2017-03-28	$39.45	$39.80	$38.80	$39.60	$39.60	952,196
2017-03-27	$37.45	$39.70	$37.00	$39.40	$39.40	1,210,227
2017-03-24	$37.15	$38.15	$37.15	$38.00	$38.00	931,043
2017-03-23	$35.90	$37.40	$35.70	$37.00	$37.00	1,085,228
2017-03-22	$35.15	$35.95	$34.40	$35.90	$35.90	781,934
2017-03-21	$37.05	$37.20	$35.10	$35.15	$35.15	999,597
2017-03-20	$35.00	$36.80	$34.45	$36.75	$36.75	1,397,298
2017-03-17	$33.35	$35.35	$33.10	$35.15	$35.15	1,494,795
2017-03-16	$33.85	$34.05	$33.50	$33.60	$33.60	843,887
2017-03-15	$33.20	$34.00	$33.00	$33.65	$33.65	1,232,869
2017-03-14	$34.45	$34.45	$32.60	$33.00	$33.00	1,663,691
2017-03-13	$35.40	$35.60	$34.20	$34.60	$34.60	923,525
2017-03-10	$35.65	$36.25	$35.15	$35.43	$35.43	614,316
2017-03-09	$35.50	$35.95	$35.20	$35.75	$35.75	375,419
2017-03-08	$35.85	$35.90	$35.38	$35.45	$35.45	437,092
2017-03-07	$35.40	$36.08	$35.30	$35.55	$35.55	388,167
2017-03-06	$35.35	$35.75	$35.30	$35.50	$35.50	353,043
2017-03-03	$35.50	$35.78	$35.25	$35.60	$35.60	431,751
2017-03-02	$36.40	$36.55	$35.38	$35.55	$35.55	422,782
2017-03-01	$36.10	$36.85	$36.05	$36.40	$36.40	542,188
2017-02-28	$36.50	$36.50	$35.25	$35.60	$35.60	599,593
2017-02-27	$37.25	$37.25	$36.20	$36.65	$36.65	532,447
2017-02-24	$36.80	$37.65	$36.05	$37.30	$37.30	571,032
2017-02-23	$38.45	$39.00	$36.65	$37.40	$37.40	646,143
2017-02-22	$39.30	$39.45	$37.70	$38.25	$38.25	713,619
2017-02-21	$39.05	$39.35	$38.60	$39.35	$39.35	773,424
2017-02-17	$39.20	$39.30	$38.80	$39.00	$39.00	454,670
2017-02-16	$40.00	$40.20	$38.70	$39.35	$39.35	489,399
2017-02-15	$39.25	$40.25	$38.85	$40.00	$40.00	362,070
2017-02-14	$39.10	$39.65	$38.90	$39.45	$39.45	338,298
2017-02-13	$39.75	$40.15	$38.95	$39.10	$39.10	370,510
2017-02-10	$39.90	$40.10	$39.35	$39.65	$39.65	397,981
2017-02-09	$38.75	$41.10	$38.60	$39.55	$39.55	1,288,470
2017-02-08	$36.55	$39.50	$36.25	$38.75	$38.75	1,296,597
2017-02-07	$36.60	$37.07	$36.35	$36.60	$36.60	371,676
2017-02-06	$36.85	$36.95	$36.05	$36.60	$36.60	283,735
2017-02-03	$36.40	$37.20	$36.20	$37.10	$37.10	433,005
2017-02-02	$35.80	$36.45	$35.55	$36.15	$36.15	542,462
2017-02-01	$36.75	$37.05	$36.10	$36.35	$36.35	313,918
2017-01-31	$35.85	$36.60	$35.85	$36.50	$36.50	377,395
2017-01-30	$36.25	$36.35	$35.60	$36.10	$36.10	429,590
2017-01-27	$36.25	$36.65	$36.15	$36.25	$36.25	340,229
2017-01-26	$36.45	$36.50	$35.90	$36.25	$36.25	441,973
2017-01-25	$36.45	$37.55	$36.15	$36.50	$36.50	1,213,168
2017-01-24	$33.35	$36.25	$32.70	$36.05	$36.05	2,351,339
2017-01-23	$30.95	$31.63	$30.95	$31.40	$31.40	896,953
2017-01-20	$30.45	$31.20	$30.00	$30.85	$30.85	690,879
2017-01-19	$29.80	$30.40	$29.80	$30.20	$30.20	533,172
2017-01-18	$29.65	$30.00	$29.65	$29.78	$29.78	339,977
2017-01-17	$30.25	$30.25	$29.45	$29.50	$29.50	340,741
2017-01-13	$30.05	$30.70	$30.05	$30.30	$30.30	241,027
2017-01-12	$30.05	$30.05	$29.10	$29.90	$29.90	158,484
2017-01-11	$29.90	$30.25	$29.70	$30.15	$30.15	229,368
2017-01-10	$29.55	$30.28	$29.40	$29.90	$29.90	189,761
2017-01-09	$29.30	$29.75	$29.10	$29.55	$29.55	237,796
2017-01-06	$29.75	$29.85	$29.23	$29.35	$29.35	187,637
2017-01-05	$30.10	$30.10	$29.42	$29.60	$29.60	138,644
2017-01-04	$29.50	$30.13	$29.50	$30.05	$30.05	210,194
2017-01-03	$29.95	$30.20	$29.20	$29.50	$29.50	236,615
2016-12-30	$29.85	$29.85	$29.20	$29.65	$29.65	283,329
2016-12-29	$29.50	$29.85	$29.48	$29.85	$29.85	181,096
2016-12-28	$30.10	$30.25	$29.40	$29.45	$29.45	184,719
2016-12-27	$29.60	$30.20	$29.58	$30.00	$30.00	376,933
2016-12-23	$29.50	$29.92	$29.20	$29.75	$29.75	359,066
2016-12-22	$30.00	$30.05	$29.03	$29.65	$29.65	599,115
2016-12-21	$29.95	$30.50	$29.65	$30.00	$30.00	287,724
2016-12-20	$30.70	$30.75	$29.50	$30.05	$30.05	572,928
2016-12-19	$30.65	$30.95	$30.50	$30.65	$30.65	243,468
2016-12-16	$31.20	$31.30	$30.45	$30.45	$30.45	601,940
2016-12-15	$31.00	$31.45	$30.65	$31.00	$31.00	409,571
2016-12-14	$31.95	$32.40	$30.45	$30.75	$30.75	771,794
2016-12-13	$31.75	$32.45	$31.25	$32.15	$32.15	706,417
2016-12-12	$31.05	$31.85	$30.85	$31.65	$31.65	498,229
2016-12-09	$31.20	$31.80	$30.70	$31.30	$31.30	640,791
2016-12-08	$30.25	$31.10	$30.05	$31.05	$31.05	469,867
2016-12-07	$29.80	$30.30	$29.79	$30.20	$30.20	243,124
2016-12-06	$29.95	$30.05	$29.40	$29.75	$29.75	304,261
2016-12-05	$29.00	$30.10	$28.95	$29.95	$29.95	591,020
2016-12-02	$29.40	$29.55	$28.40	$28.90	$28.90	840,172
2016-12-01	$30.20	$30.50	$28.65	$29.30	$29.30	731,610
2016-11-30	$31.30	$31.30	$30.00	$30.20	$30.20	548,083
2016-11-29	$31.30	$31.95	$31.20	$31.25	$31.25	373,872
2016-11-28	$31.40	$31.95	$30.90	$31.20	$31.20	271,701
2016-11-25	$30.05	$31.42	$30.05	$31.40	$31.40	136,841
2016-11-23	$30.90	$31.45	$30.74	$31.25	$31.25	188,599
2016-11-22	$30.35	$31.15	$30.35	$31.10	$31.10	239,160
2016-11-21	$30.70	$30.95	$30.25	$30.50	$30.50	423,848
2016-11-18	$29.75	$30.75	$28.30	$30.70	$30.70	524,576
2016-11-17	$29.05	$29.90	$28.80	$29.60	$29.60	440,599
2016-11-16	$28.30	$29.28	$28.30	$29.05	$29.05	754,571
2016-11-15	$28.75	$28.85	$28.30	$28.65	$28.65	459,192
2016-11-14	$29.00	$29.00	$28.40	$28.80	$28.80	374,228
2016-11-11	$28.35	$28.90	$28.24	$28.85	$28.85	625,636
2016-11-10	$29.00	$29.00	$28.00	$28.35	$28.35	481,104
2016-11-09	$27.45	$28.60	$26.75	$28.60	$28.60	492,093
2016-11-08	$27.65	$28.40	$27.40	$28.00	$28.00	640,192
2016-11-07	$27.70	$27.79	$27.40	$27.60	$27.60	241,133
2016-11-04	$27.00	$27.08	$26.71	$27.00	$27.00	354,975
2016-11-03	$27.25	$27.40	$26.85	$26.95	$26.95	280,821
2016-11-02	$27.15	$27.30	$26.85	$27.00	$27.00	559,404
2016-11-01	$27.95	$27.95	$26.50	$26.95	$26.95	350,841
2016-10-31	$27.30	$27.95	$27.15	$27.80	$27.80	601,934
2016-10-28	$27.35	$27.53	$26.65	$27.20	$27.20	662,906
2016-10-27	$27.00	$27.85	$26.99	$27.60	$27.60	615,784
2016-10-26	$26.40	$27.65	$25.66	$26.65	$26.65	937,102
2016-10-25	$27.50	$28.25	$25.75	$25.95	$25.95	1,049,163
2016-10-24	$26.35	$27.35	$26.35	$27.25	$27.25	695,834
2016-10-21	$25.60	$26.25	$25.55	$26.15	$26.15	227,589
2016-10-20	$25.85	$26.00	$25.40	$25.90	$25.90	230,276
2016-10-19	$25.80	$26.00	$25.65	$26.00	$26.00	231,992
2016-10-18	$25.85	$26.05	$25.65	$25.75	$25.75	203,388
2016-10-17	$25.75	$25.95	$25.50	$25.65	$25.65	196,850
2016-10-14	$25.55	$26.05	$25.50	$25.95	$25.95	446,194
2016-10-13	$25.55	$25.65	$25.05	$25.50	$25.50	269,489
2016-10-12	$25.65	$25.80	$25.20	$25.60	$25.60	330,834
2016-10-11	$25.50	$25.75	$25.30	$25.55	$25.55	301,745
2016-10-10	$25.75	$25.90	$25.29	$25.80	$25.80	192,062
2016-10-07	$25.63	$25.82	$25.30	$25.70	$25.70	401,107
2016-10-06	$24.96	$25.87	$24.73	$25.84	$25.84	685,724
2016-10-05	$24.30	$25.32	$24.03	$25.17	$25.17	581,583
2016-10-04	$24.32	$24.46	$23.80	$24.13	$24.13	211,030
2016-10-03	$24.33	$24.39	$23.84	$24.32	$24.32	469,948
2016-09-30	$23.46	$24.46	$23.39	$24.33	$24.33	363,425
2016-09-29	$23.50	$23.72	$23.36	$23.45	$23.45	257,173
2016-09-28	$23.46	$23.53	$23.31	$23.51	$23.51	111,179
2016-09-27	$23.21	$23.55	$23.19	$23.46	$23.46	174,438
2016-09-26	$23.33	$23.71	$23.03	$23.30	$23.30	277,886
2016-09-23	$23.63	$23.70	$23.39	$23.44	$23.44	199,358
2016-09-22	$23.50	$23.81	$23.22	$23.71	$23.71	390,675
2016-09-21	$22.64	$23.49	$22.64	$23.47	$23.47	296,697
2016-09-20	$22.66	$22.90	$22.60	$22.65	$22.65	126,339
2016-09-19	$22.52	$22.82	$22.31	$22.61	$22.61	410,137
2016-09-16	$22.21	$22.76	$22.04	$22.50	$22.50	534,092
2016-09-15	$21.25	$22.16	$21.23	$22.16	$22.16	161,678
2016-09-14	$21.32	$21.66	$21.02	$21.27	$21.27	172,703
2016-09-13	$21.71	$21.82	$21.26	$21.26	$21.26	154,268
2016-09-12	$21.48	$21.87	$21.44	$21.83	$21.83	132,411
2016-09-09	$22.32	$22.50	$21.53	$21.54	$21.54	208,335
2016-09-08	$22.21	$22.56	$22.01	$22.56	$22.56	235,853
2016-09-07	$21.79	$22.40	$21.79	$22.36	$22.36	291,275
2016-09-06	$21.76	$21.90	$21.50	$21.75	$21.75	182,887
2016-09-02	$21.35	$21.83	$21.35	$21.83	$21.83	202,389
2016-09-01	$21.24	$21.42	$21.05	$21.41	$21.41	129,150
2016-08-31	$21.20	$21.47	$21.06	$21.19	$21.19	254,142
2016-08-30	$21.34	$21.58	$21.21	$21.30	$21.30	116,039
2016-08-29	$21.37	$21.59	$21.35	$21.38	$21.38	102,469
2016-08-26	$21.68	$21.77	$21.35	$21.37	$21.37	161,940
2016-08-25	$21.67	$21.81	$21.44	$21.60	$21.60	133,498
2016-08-24	$21.90	$22.00	$21.64	$21.70	$21.70	137,088
2016-08-23	$21.55	$21.93	$21.55	$21.79	$21.79	136,737
2016-08-22	$21.55	$21.80	$21.22	$21.66	$21.66	97,763
2016-08-19	$21.66	$21.93	$21.46	$21.67	$21.67	133,006
2016-08-18	$21.54	$21.78	$21.54	$21.72	$21.72	108,986
2016-08-17	$21.60	$21.82	$21.51	$21.59	$21.59	201,532
2016-08-16	$21.59	$21.89	$21.54	$21.65	$21.65	159,714
2016-08-15	$21.44	$21.70	$21.41	$21.63	$21.63	134,228
2016-08-12	$21.24	$21.47	$21.22	$21.34	$21.34	154,248
2016-08-11	$21.18	$21.38	$21.07	$21.32	$21.32	192,881
2016-08-10	$20.87	$21.12	$20.78	$21.10	$21.10	279,751
2016-08-09	$20.62	$20.90	$20.62	$20.78	$20.78	185,409
2016-08-08	$20.62	$20.74	$20.50	$20.73	$20.73	172,960
2016-08-05	$20.41	$20.70	$20.29	$20.56	$20.56	278,293
2016-08-04	$20.32	$20.43	$20.07	$20.23	$20.23	205,048
2016-08-03	$21.26	$21.31	$20.34	$20.39	$20.39	288,948
2016-08-02	$21.00	$22.63	$20.76	$21.33	$21.33	861,578
2016-08-01	$20.05	$20.51	$19.90	$20.37	$20.37	233,497
2016-07-29	$20.23	$20.27	$20.02	$20.10	$20.10	209,660
2016-07-28	$20.43	$20.46	$20.18	$20.28	$20.28	102,009
2016-07-27	$20.18	$20.44	$19.94	$20.42	$20.42	119,279
2016-07-26	$19.89	$20.34	$19.81	$20.22	$20.22	198,537
2016-07-25	$19.66	$19.98	$19.60	$19.85	$19.85	99,509
2016-07-22	$19.59	$19.94	$19.37	$19.75	$19.75	137,164
2016-07-21	$19.73	$20.02	$19.56	$19.62	$19.62	125,673
2016-07-20	$19.78	$19.88	$19.62	$19.81	$19.81	107,853
2016-07-19	$19.74	$19.89	$19.56	$19.67	$19.67	148,035
2016-07-18	$20.04	$20.26	$19.73	$19.74	$19.74	166,528
2016-07-15	$19.72	$20.14	$19.72	$19.97	$19.97	224,798
2016-07-14	$19.99	$19.99	$19.46	$19.69	$19.69	156,081
2016-07-13	$19.72	$19.81	$19.59	$19.68	$19.68	182,288
2016-07-12	$19.37	$19.69	$19.36	$19.59	$19.59	202,849
2016-07-11	$19.01	$19.30	$18.86	$19.25	$19.25	226,632
2016-07-08	$18.57	$19.01	$18.53	$18.99	$18.99	250,890
2016-07-07	$18.44	$18.56	$18.22	$18.47	$18.47	209,796
2016-07-06	$18.01	$18.38	$17.76	$18.31	$18.31	185,868
2016-07-05	$18.52	$18.66	$18.00	$18.12	$18.12	235,912
2016-07-01	$18.67	$18.77	$18.40	$18.55	$18.55	153,756
2016-06-30	$18.42	$18.76	$18.32	$18.76	$18.76	242,900
2016-06-29	$18.28	$18.44	$18.17	$18.31	$18.31	200,111
2016-06-28	$18.19	$18.38	$18.04	$18.13	$18.13	255,973
2016-06-27	$18.60	$18.60	$17.91	$18.02	$18.02	306,730
2016-06-24	$19.00	$19.12	$18.71	$18.78	$18.78	1,364,007
2016-06-23	$19.68	$19.91	$19.64	$19.80	$19.80	182,529
2016-06-22	$19.74	$19.81	$19.41	$19.46	$19.46	225,453
2016-06-21	$20.08	$20.08	$19.69	$19.74	$19.74	138,497
2016-06-20	$19.94	$20.09	$19.83	$20.02	$20.02	306,870
2016-06-17	$20.30	$20.30	$19.65	$19.79	$19.79	404,157
2016-06-16	$20.00	$20.25	$19.79	$20.23	$20.23	107,128
2016-06-15	$20.04	$20.27	$20.04	$20.10	$20.10	115,892
2016-06-14	$19.83	$20.15	$19.83	$20.10	$20.10	175,725
2016-06-13	$19.88	$20.14	$19.76	$19.89	$19.89	197,627
2016-06-10	$20.30	$20.30	$19.80	$19.86	$19.86	226,757
2016-06-09	$20.72	$20.72	$20.42	$20.52	$20.52	151,529
2016-06-08	$20.51	$20.85	$20.51	$20.79	$20.79	162,233
2016-06-07	$20.57	$20.64	$20.39	$20.56	$20.56	143,520
2016-06-06	$20.29	$20.70	$20.29	$20.63	$20.63	202,378
2016-06-03	$20.31	$20.35	$20.09	$20.32	$20.32	108,683
2016-06-02	$20.24	$20.35	$20.13	$20.33	$20.33	222,747
2016-06-01	$20.31	$20.31	$20.08	$20.23	$20.23	167,520
2016-05-31	$19.95	$20.41	$19.56	$20.38	$20.38	290,926
2016-05-27	$19.79	$20.07	$19.79	$19.96	$19.96	189,345
2016-05-26	$19.97	$20.00	$19.80	$19.86	$19.86	155,902
2016-05-25	$19.99	$20.06	$19.57	$19.87	$19.87	153,149
2016-05-24	$19.51	$20.00	$19.23	$19.94	$19.94	269,831
2016-05-23	$19.60	$19.90	$19.49	$19.50	$19.50	242,680
2016-05-20	$19.61	$19.84	$19.36	$19.64	$19.64	215,368
2016-05-19	$19.48	$19.72	$19.33	$19.58	$19.58	290,306
2016-05-18	$19.15	$19.98	$19.11	$19.56	$19.56	287,946
2016-05-17	$19.50	$19.55	$18.95	$19.20	$19.20	352,546
2016-05-16	$19.50	$19.71	$19.23	$19.54	$19.54	219,463
2016-05-13	$19.61	$19.95	$19.39	$19.45	$19.45	276,931
2016-05-12	$20.18	$20.34	$19.52	$19.56	$19.56	586,097
2016-05-11	$20.41	$20.48	$20.10	$20.16	$20.16	218,628
2016-05-10	$20.50	$20.61	$20.31	$20.51	$20.51	160,891
2016-05-09	$20.50	$20.69	$20.17	$20.37	$20.37	221,901
2016-05-06	$20.40	$20.61	$20.08	$20.60	$20.60	305,085
2016-05-05	$20.86	$20.87	$20.40	$20.41	$20.41	259,748
2016-05-04	$20.72	$20.95	$20.64	$20.86	$20.86	396,796
2016-05-03	$20.70	$20.99	$20.50	$20.86	$20.86	315,529
2016-05-02	$20.88	$20.89	$20.50	$20.79	$20.79	334,066
2016-04-29	$20.95	$21.04	$20.61	$20.87	$20.87	431,292
2016-04-28	$20.75	$21.61	$20.68	$21.26	$21.26	608,794
2016-04-27	$23.08	$23.13	$20.33	$20.77	$20.77	926,994
2016-04-26	$22.00	$23.39	$21.66	$23.14	$23.14	1,104,890
2016-04-25	$21.78	$21.92	$21.45	$21.61	$21.61	411,709
2016-04-22	$22.00	$22.40	$21.61	$21.90	$21.90	448,922
2016-04-21	$22.20	$22.72	$21.42	$22.05	$22.05	433,279
2016-04-20	$22.10	$22.10	$21.54	$21.74	$21.74	202,374
2016-04-19	$21.93	$22.21	$21.78	$22.04	$22.04	175,427
2016-04-18	$21.78	$22.03	$21.77	$21.97	$21.97	116,273
2016-04-15	$22.22	$22.36	$21.81	$21.93	$21.93	189,767
2016-04-14	$21.58	$22.51	$21.58	$22.32	$22.32	371,156
2016-04-13	$21.44	$21.75	$21.09	$21.71	$21.71	215,495
2016-04-12	$21.23	$21.43	$21.15	$21.27	$21.27	118,841
2016-04-11	$21.16	$21.75	$21.16	$21.26	$21.26	137,801
2016-04-08	$21.15	$21.28	$20.97	$21.12	$21.12	108,210
2016-04-07	$20.93	$21.20	$20.76	$20.98	$20.98	183,687
2016-04-06	$21.04	$21.15	$20.76	$21.08	$21.08	177,488
2016-04-05	$21.01	$21.24	$20.70	$21.03	$21.03	482,161
2016-04-04	$21.49	$21.49	$20.89	$21.22	$21.22	234,172
2016-04-01	$21.48	$21.57	$21.08	$21.41	$21.41	201,006
2016-03-31	$21.48	$21.82	$21.09	$21.71	$21.71	303,774
2016-03-30	$21.38	$21.57	$21.05	$21.52	$21.52	270,647
2016-03-29	$20.73	$21.50	$20.50	$21.39	$21.39	235,877
2016-03-28	$20.88	$21.06	$20.54	$20.71	$20.71	173,109
2016-03-24	$20.81	$20.90	$20.52	$20.85	$20.85	161,158
2016-03-23	$20.98	$21.09	$20.84	$20.84	$20.84	248,024
2016-03-22	$21.03	$21.26	$20.97	$21.11	$21.11	189,603
2016-03-21	$21.51	$21.51	$20.94	$21.17	$21.17	208,913
2016-03-18	$21.15	$21.61	$21.13	$21.48	$21.48	605,072
2016-03-17	$20.26	$21.38	$20.00	$21.04	$21.04	360,959
2016-03-16	$20.53	$20.66	$20.01	$20.41	$20.41	200,397
2016-03-15	$21.00	$21.00	$20.48	$20.55	$20.55	241,727
2016-03-14	$21.22	$21.36	$21.03	$21.03	$21.03	112,397
2016-03-11	$21.13	$21.37	$20.97	$21.22	$21.22	212,102
2016-03-10	$21.09	$21.29	$20.86	$20.89	$20.89	176,503
2016-03-09	$21.37	$21.49	$21.01	$21.03	$21.03	209,276
2016-03-08	$21.01	$21.38	$21.01	$21.24	$21.24	225,695
2016-03-07	$21.29	$21.89	$21.05	$21.28	$21.28	342,595
2016-03-04	$21.50	$21.74	$21.22	$21.31	$21.31	452,061
2016-03-03	$21.69	$21.98	$21.43	$21.63	$21.63	218,839
2016-03-02	$21.96	$22.03	$21.64	$21.79	$21.79	264,165
2016-03-01	$22.05	$22.18	$21.74	$21.93	$21.93	301,014
2016-02-29	$21.52	$22.10	$21.50	$21.95	$21.95	597,574
2016-02-26	$21.52	$21.61	$21.35	$21.61	$21.61	288,536
2016-02-25	$21.58	$21.63	$21.32	$21.50	$21.50	166,809
2016-02-24	$21.35	$21.64	$21.01	$21.61	$21.61	288,263
2016-02-23	$20.96	$22.00	$20.96	$21.61	$21.61	767,722
2016-02-22	$21.26	$21.31	$20.77	$20.98	$20.98	562,603
2016-02-19	$20.43	$21.15	$20.32	$21.14	$21.14	459,149
2016-02-18	$20.36	$20.82	$20.27	$20.47	$20.47	412,979
2016-02-17	$20.24	$20.41	$19.94	$20.38	$20.38	337,090
2016-02-16	$19.99	$20.28	$19.82	$20.15	$20.15	295,187
2016-02-12	$19.71	$19.99	$19.54	$19.91	$19.91	265,316
2016-02-11	$19.32	$19.70	$19.02	$19.57	$19.57	459,591
2016-02-10	$20.18	$20.37	$19.74	$19.76	$19.76	281,175
2016-02-09	$19.66	$20.25	$19.66	$20.00	$20.00	363,990
2016-02-08	$19.88	$20.12	$19.71	$19.97	$19.97	328,182
2016-02-05	$20.16	$20.58	$20.04	$20.12	$20.12	483,200
2016-02-04	$20.28	$20.52	$20.22	$20.35	$20.35	382,341
2016-02-03	$20.75	$20.79	$20.07	$20.36	$20.36	386,304
2016-02-02	$20.44	$20.80	$20.25	$20.49	$20.49	371,957
2016-02-01	$20.80	$20.97	$20.36	$20.50	$20.50	600,445
2016-01-29	$19.79	$20.80	$19.79	$20.80	$20.80	930,936
2016-01-28	$19.53	$19.84	$19.50	$19.79	$19.79	529,230
2016-01-27	$19.82	$20.25	$19.37	$19.49	$19.49	845,763
2016-01-26	$17.78	$19.76	$17.30	$19.53	$19.53	1,122,751
2016-01-25	$16.94	$17.12	$16.71	$17.00	$17.00	396,067
2016-01-22	$16.94	$16.99	$16.65	$16.86	$16.86	424,523
2016-01-21	$16.90	$16.91	$16.41	$16.54	$16.54	320,857
2016-01-20	$16.50	$17.05	$16.36	$16.89	$16.89	353,683
2016-01-19	$16.68	$16.85	$16.24	$16.57	$16.57	390,513
2016-01-15	$16.35	$16.63	$16.09	$16.49	$16.49	389,874
2016-01-14	$16.78	$17.17	$16.61	$16.79	$16.79	270,187
2016-01-13	$16.85	$16.90	$16.54	$16.66	$16.66	410,863
2016-01-12	$16.72	$16.90	$16.45	$16.74	$16.74	277,152
2016-01-11	$16.51	$16.81	$16.43	$16.57	$16.57	267,306
2016-01-08	$16.98	$17.49	$16.41	$16.42	$16.42	461,769
2016-01-07	$17.09	$17.34	$16.87	$16.99	$16.99	431,160
2016-01-06	$17.51	$17.87	$17.33	$17.33	$17.33	513,923
2016-01-05	$17.76	$17.88	$17.59	$17.70	$17.70	252,328
2016-01-04	$18.29	$18.33	$17.67	$17.68	$17.68	323,735
2015-12-31	$19.13	$19.18	$18.53	$18.56	$18.56	244,627
2015-12-30	$19.01	$19.46	$18.95	$19.13	$19.13	229,945
2015-12-29	$18.81	$19.11	$18.77	$19.05	$19.05	221,952
2015-12-28	$18.81	$18.99	$18.55	$18.71	$18.71	147,569
2015-12-24	$18.80	$19.01	$18.79	$18.88	$18.88	111,285
2015-12-23	$18.94	$19.00	$18.63	$18.79	$18.79	168,341
2015-12-22	$18.64	$18.95	$18.46	$18.86	$18.86	130,916
2015-12-21	$18.75	$18.90	$18.43	$18.64	$18.64	185,877
2015-12-18	$18.72	$18.85	$18.16	$18.67	$18.67	1,378,895
2015-12-17	$18.62	$18.84	$18.33	$18.77	$18.77	234,059
2015-12-16	$18.26	$18.59	$18.12	$18.53	$18.53	180,911
2015-12-15	$18.03	$18.30	$17.84	$18.19	$18.19	206,490
2015-12-14	$17.98	$18.25	$17.83	$17.93	$17.93	218,355
2015-12-11	$17.71	$18.48	$17.68	$17.97	$17.97	187,428
2015-12-10	$17.84	$18.18	$17.78	$18.03	$18.03	150,142
2015-12-09	$18.51	$18.60	$17.84	$17.88	$17.88	240,324
2015-12-08	$18.66	$18.74	$18.37	$18.57	$18.57	138,081
2015-12-07	$19.07	$19.27	$18.72	$18.75	$18.75	140,327
2015-12-04	$18.79	$19.20	$18.76	$19.12	$19.12	197,366
2015-12-03	$19.27	$19.27	$18.73	$18.75	$18.75	162,778
2015-12-02	$18.88	$19.36	$18.73	$19.15	$19.15	354,162
2015-12-01	$18.62	$18.93	$18.46	$18.92	$18.92	181,665
2015-11-30	$18.80	$18.82	$18.51	$18.62	$18.62	319,479
2015-11-27	$18.51	$18.80	$18.51	$18.74	$18.74	66,470
2015-11-25	$18.35	$18.62	$18.25	$18.51	$18.51	219,867
2015-11-24	$18.59	$18.67	$18.29	$18.32	$18.32	304,660
2015-11-23	$18.78	$18.78	$18.53	$18.64	$18.64	176,218
2015-11-20	$18.70	$18.89	$18.68	$18.78	$18.78	111,120
2015-11-19	$18.70	$18.88	$18.43	$18.68	$18.68	119,961
2015-11-18	$18.41	$18.83	$18.20	$18.69	$18.69	247,772
2015-11-17	$18.41	$18.54	$17.48	$18.32	$18.32	206,912
2015-11-16	$18.33	$18.48	$18.18	$18.38	$18.38	182,293
2015-11-13	$18.37	$18.48	$18.03	$18.35	$18.35	183,748
2015-11-12	$18.31	$18.64	$18.13	$18.51	$18.51	219,235
2015-11-11	$18.47	$18.77	$18.37	$18.45	$18.45	145,343
2015-11-10	$18.49	$18.50	$18.22	$18.43	$18.43	120,162
2015-11-09	$18.70	$18.72	$18.38	$18.49	$18.49	122,294
2015-11-06	$18.21	$18.75	$18.21	$18.73	$18.73	140,883
2015-11-05	$18.15	$18.36	$17.92	$18.35	$18.35	145,865
2015-11-04	$18.24	$18.31	$17.98	$18.11	$18.11	122,295
2015-11-03	$18.23	$18.31	$18.05	$18.15	$18.15	179,761
2015-11-02	$18.10	$18.39	$17.97	$18.30	$18.30	179,902
2015-10-30	$18.12	$18.27	$17.92	$18.12	$18.12	214,994
2015-10-29	$18.32	$18.35	$17.88	$18.04	$18.04	182,023
2015-10-28	$18.11	$18.51	$17.91	$18.49	$18.49	324,071
2015-10-27	$17.51	$18.36	$16.83	$17.77	$17.77	377,441
2015-10-26	$17.57	$17.57	$17.03	$17.06	$17.06	272,883
2015-10-23	$17.30	$17.72	$16.94	$17.65	$17.65	173,009
2015-10-22	$16.81	$17.44	$16.56	$17.27	$17.27	208,203
2015-10-21	$17.25	$17.25	$16.73	$16.80	$16.80	141,399
2015-10-20	$16.82	$17.20	$16.69	$17.18	$17.18	179,754
2015-10-19	$16.60	$16.88	$16.52	$16.86	$16.86	116,777
2015-10-16	$17.14	$17.14	$16.46	$16.64	$16.64	169,373
2015-10-15	$16.49	$17.21	$16.34	$17.20	$17.20	285,121
2015-10-14	$16.46	$16.78	$16.32	$16.45	$16.45	91,913
2015-10-13	$16.82	$16.93	$16.43	$16.45	$16.45	89,317
2015-10-12	$16.78	$16.93	$16.57	$16.87	$16.87	95,825
2015-10-09	$16.79	$16.89	$16.68	$16.75	$16.75	102,924
2015-10-08	$16.76	$16.87	$16.53	$16.71	$16.71	159,441
2015-10-07	$16.69	$16.88	$16.55	$16.81	$16.81	226,443
2015-10-06	$16.68	$16.96	$16.51	$16.56	$16.56	112,899
2015-10-05	$16.37	$16.75	$16.37	$16.72	$16.72	231,287
2015-10-02	$15.84	$16.28	$15.69	$16.27	$16.27	142,630
2015-10-01	$16.05	$16.17	$15.88	$15.97	$15.97	196,409
2015-09-30	$16.01	$16.20	$15.84	$16.08	$16.08	183,602
2015-09-29	$15.71	$16.00	$15.71	$15.87	$15.87	200,045
2015-09-28	$15.68	$15.91	$15.50	$15.70	$15.70	238,446
2015-09-25	$15.44	$15.84	$15.19	$15.78	$15.78	364,387
2015-09-24	$15.50	$15.50	$15.04	$15.34	$15.34	469,432
2015-09-23	$15.96	$16.00	$15.41	$15.62	$15.62	243,844
2015-09-22	$16.27	$16.31	$16.07	$16.10	$16.10	135,214
2015-09-21	$16.77	$16.77	$16.34	$16.42	$16.42	230,610
2015-09-18	$16.63	$16.93	$16.45	$16.63	$16.63	333,767
2015-09-17	$16.76	$17.07	$16.65	$16.87	$16.87	164,352
2015-09-16	$16.74	$16.84	$16.56	$16.76	$16.76	142,354
2015-09-15	$16.53	$16.76	$16.35	$16.67	$16.67	192,636
2015-09-14	$16.64	$16.65	$16.39	$16.48	$16.48	113,003
2015-09-11	$16.41	$16.68	$16.30	$16.60	$16.60	147,015
2015-09-10	$16.59	$16.90	$16.49	$16.60	$16.60	132,447
2015-09-09	$16.85	$17.05	$16.57	$16.63	$16.63	228,112
2015-09-08	$16.68	$17.07	$16.64	$16.86	$16.86	156,823

Ii-Vi Inc (IIVI) News Headlines

Recent Ii-Vi Inc (IIVI) News

Similar Companies to Ii-Vi Inc (IIVI) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

Ii-Vi Inc (IIVI) Exchange: NASDAQ