Kaman Corp (KAMN) Stock

Data as of May 2, 2025

$45.99 ($0.00) 0.00%

Kaman Corp - Daily Information

Click for more stock information on Kaman Corp.

Daily Information	Data
Date	May 2, 2025
Open	$45.99
Previous Close	$45.99
High	$45.99
Low	$45.99
Adjusted Open	$45.99
Previous Adjusted Close	$45.99
Adjusted High	$45.99
Adjusted Low	$45.99

About Kaman Corp (KAMN)

Kaman Corp is a leading distributor of motion control, electromechanical, and other industrial products. The company was founded in 1945 and is based in Bloomfield, Connecticut. Kaman Corp has seen tremendous growth over the years, most prominently in terms of its sales revenue, which reported at $2.95 billion in 2020 and has continuously grown since 2016. Kaman Corp operates through two main business segments, Aerospace and Industrial Distribution, and partnered with companies such as Moog, Parker Hannifin, and Boeing, making it one of the world's most renowned industrial supply companies.

Invest in Kaman Corp (KAMN)

$417 million in distributions.

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

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

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

Historical Stock Data for Kaman Corp (KAMN)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$45.99	$45.99	$45.99	$45.99	$45.99	0
2024-04-18	$45.88	$46.00	$45.88	$45.99	$45.99	1,407,796
2024-04-17	$45.89	$45.92	$45.87	$45.87	$45.87	173,538
2024-04-16	$45.86	$45.89	$45.86	$45.88	$45.88	127,433
2024-04-15	$45.89	$45.90	$45.86	$45.86	$45.86	135,986
2024-04-12	$45.87	$45.90	$45.87	$45.87	$45.87	122,090
2024-04-11	$45.88	$45.89	$45.85	$45.87	$45.87	235,632
2024-04-10	$45.87	$45.89	$45.83	$45.85	$45.85	473,557
2024-04-09	$45.86	$45.91	$45.85	$45.88	$45.88	254,230
2024-04-08	$45.86	$45.89	$45.85	$45.86	$45.86	109,362
2024-04-05	$45.88	$45.91	$45.83	$45.85	$45.85	231,727
2024-04-04	$45.86	$45.93	$45.82	$45.82	$45.82	348,273
2024-04-03	$45.83	$45.90	$45.80	$45.85	$45.85	207,350
2024-04-02	$45.81	$45.83	$45.79	$45.82	$45.82	325,471
2024-04-01	$45.87	$45.87	$45.79	$45.81	$45.81	217,482
2024-03-28	$45.85	$45.88	$45.81	$45.87	$45.87	184,706
2024-03-27	$45.80	$45.87	$45.74	$45.86	$45.86	229,830
2024-03-26	$45.80	$45.80	$45.76	$45.79	$45.79	166,599
2024-03-25	$45.77	$45.80	$45.74	$45.80	$45.80	118,341
2024-03-22	$45.76	$45.78	$45.74	$45.77	$45.77	193,622
2024-03-21	$45.78	$45.81	$45.76	$45.76	$45.76	214,642
2024-03-20	$45.80	$45.83	$45.75	$45.78	$45.78	217,668
2024-03-19	$45.78	$45.89	$45.72	$45.85	$45.85	214,036
2024-03-18	$45.83	$45.83	$45.67	$45.78	$45.78	299,665
2024-03-15	$45.79	$45.94	$45.79	$45.91	$45.91	726,090
2024-03-14	$45.91	$45.91	$45.82	$45.89	$45.89	214,711
2024-03-13	$45.87	$45.91	$45.86	$45.91	$45.91	176,460
2024-03-12	$45.89	$45.92	$45.84	$45.87	$45.87	203,278
2024-03-11	$45.82	$45.94	$45.82	$45.90	$45.90	561,393
2024-03-08	$45.71	$45.75	$45.70	$45.70	$45.70	413,572
2024-03-07	$45.65	$45.73	$45.64	$45.70	$45.70	225,241
2024-03-06	$45.69	$45.70	$45.17	$45.60	$45.60	522,078
2024-03-05	$45.65	$45.72	$45.61	$45.66	$45.66	619,704
2024-03-04	$45.76	$45.78	$45.58	$45.62	$45.62	200,846
2024-03-01	$45.72	$45.80	$45.67	$45.72	$45.72	132,483
2024-02-29	$45.65	$45.90	$45.60	$45.81	$45.81	249,420
2024-02-28	$45.57	$45.65	$45.57	$45.59	$45.59	214,719
2024-02-27	$45.53	$45.62	$45.52	$45.57	$45.57	141,570
2024-02-26	$45.50	$45.59	$45.50	$45.54	$45.54	94,830
2024-02-23	$45.48	$45.69	$45.48	$45.50	$45.50	205,797
2024-02-22	$45.48	$45.59	$45.45	$45.54	$45.54	187,883
2024-02-21	$45.25	$45.62	$45.25	$45.59	$45.59	564,211
2024-02-20	$45.26	$45.31	$45.21	$45.25	$45.25	286,919
2024-02-16	$45.13	$45.33	$45.09	$45.28	$45.28	328,171
2024-02-15	$45.40	$45.45	$45.04	$45.04	$45.04	507,507
2024-02-14	$45.45	$45.53	$45.38	$45.39	$45.39	247,077
2024-02-13	$45.35	$45.56	$45.22	$45.22	$45.22	326,463
2024-02-12	$45.35	$45.64	$45.31	$45.62	$45.62	339,972
2024-02-09	$45.34	$45.34	$45.19	$45.25	$45.25	176,038
2024-02-08	$45.33	$45.35	$45.23	$45.29	$45.29	172,935
2024-02-07	$45.30	$45.42	$45.22	$45.33	$45.33	478,724
2024-02-06	$45.06	$45.44	$45.06	$45.30	$45.30	207,829
2024-02-05	$45.05	$45.14	$45.01	$45.06	$45.06	605,242
2024-02-02	$45.16	$45.24	$45.03	$45.03	$45.03	427,268
2024-02-01	$45.08	$45.31	$45.05	$45.21	$45.21	626,631
2024-01-31	$45.06	$45.15	$45.02	$45.05	$45.05	699,495
2024-01-30	$45.08	$45.14	$45.05	$45.06	$45.06	433,238
2024-01-29	$45.10	$45.12	$45.00	$45.06	$45.06	387,447
2024-01-26	$45.05	$45.20	$45.00	$45.00	$45.00	652,672
2024-01-25	$45.00	$45.18	$45.00	$45.00	$45.00	1,113,615
2024-01-24	$45.06	$45.22	$44.98	$44.98	$44.98	886,490
2024-01-23	$45.06	$45.15	$44.98	$45.00	$45.00	1,213,795
2024-01-22	$45.10	$45.27	$45.05	$45.05	$45.05	1,369,504
2024-01-19	$45.07	$45.26	$44.96	$45.05	$45.05	2,568,979
2024-01-18	$22.25	$22.44	$21.96	$22.43	$22.43	75,309
2024-01-17	$21.96	$22.15	$21.85	$22.08	$22.08	94,665
2024-01-16	$22.78	$22.78	$22.15	$22.19	$22.19	105,270
2024-01-12	$23.40	$23.45	$23.00	$23.10	$23.10	65,929
2024-01-11	$22.95	$23.15	$22.75	$23.03	$23.03	133,613
2024-01-10	$22.98	$23.11	$22.88	$23.09	$23.09	88,738
2024-01-09	$22.98	$23.10	$22.73	$22.91	$22.91	113,875
2024-01-08	$23.23	$23.36	$23.08	$23.19	$23.19	84,436
2024-01-05	$22.87	$23.42	$22.87	$23.23	$23.23	82,448
2024-01-04	$23.10	$23.30	$22.91	$23.02	$23.02	135,466
2024-01-03	$23.60	$23.78	$22.97	$23.00	$23.00	106,824
2024-01-02	$23.77	$24.12	$23.51	$23.71	$23.71	94,685
2023-12-29	$24.15	$24.20	$23.90	$23.95	$23.95	111,567
2023-12-28	$24.14	$24.34	$24.06	$24.11	$24.11	76,385
2023-12-27	$24.29	$24.40	$24.06	$24.28	$24.28	87,561
2023-12-26	$24.15	$24.33	$23.92	$24.25	$24.25	81,105
2023-12-22	$24.10	$24.28	$23.88	$23.95	$23.95	110,453
2023-12-21	$23.44	$24.00	$23.44	$23.97	$23.97	126,980
2023-12-20	$23.88	$24.13	$23.28	$23.30	$23.30	167,905
2023-12-19	$23.53	$23.90	$23.48	$23.79	$23.79	136,075
2023-12-18	$23.69	$23.70	$23.03	$23.32	$23.32	195,217
2023-12-15	$24.38	$24.38	$23.52	$23.80	$23.60	785,125
2023-12-14	$24.00	$24.52	$23.87	$24.24	$24.03	228,812
2023-12-13	$22.40	$23.75	$22.30	$23.45	$23.25	481,835
2023-12-12	$22.37	$22.51	$21.94	$22.28	$22.09	133,732
2023-12-11	$22.57	$22.89	$21.99	$22.42	$22.23	130,462
2023-12-08	$21.64	$22.76	$21.58	$22.69	$22.50	176,776
2023-12-07	$21.77	$21.86	$21.42	$21.64	$21.46	125,588
2023-12-06	$21.41	$21.93	$21.41	$21.67	$21.49	190,239
2023-12-05	$21.30	$21.55	$21.15	$21.32	$21.14	107,793
2023-12-04	$20.71	$21.35	$20.67	$21.31	$21.13	126,473
2023-12-01	$20.28	$20.76	$20.03	$20.70	$20.70	84,977
2023-11-30	$20.29	$20.38	$19.89	$20.27	$20.27	175,507
2023-11-29	$20.21	$20.24	$19.94	$20.16	$20.16	180,905
2023-11-28	$20.20	$20.31	$19.98	$20.06	$20.06	85,219
2023-11-27	$20.49	$20.49	$20.20	$20.28	$20.28	99,795
2023-11-24	$20.23	$20.73	$20.23	$20.59	$20.59	37,916
2023-11-22	$20.47	$20.51	$20.20	$20.27	$20.27	61,522
2023-11-21	$20.36	$20.53	$20.27	$20.32	$20.32	73,013
2023-11-20	$20.50	$20.73	$20.26	$20.56	$20.56	79,085
2023-11-17	$20.59	$20.60	$20.30	$20.40	$20.40	101,094
2023-11-16	$20.55	$20.55	$20.27	$20.34	$20.34	93,127
2023-11-15	$20.76	$20.97	$20.44	$20.60	$20.60	129,827
2023-11-14	$20.53	$20.89	$20.44	$20.88	$20.88	111,612
2023-11-13	$19.67	$20.35	$19.67	$19.84	$19.84	99,260
2023-11-10	$19.69	$19.99	$19.35	$19.75	$19.75	128,528
2023-11-09	$19.87	$20.02	$19.47	$19.59	$19.59	90,019
2023-11-08	$19.42	$19.83	$19.16	$19.77	$19.77	104,702
2023-11-07	$19.95	$19.95	$19.21	$19.46	$19.46	97,699
2023-11-06	$19.88	$20.04	$19.58	$19.98	$19.98	96,779
2023-11-03	$19.90	$20.52	$19.65	$19.76	$19.76	133,642
2023-11-02	$18.85	$19.34	$18.56	$19.32	$19.32	138,758
2023-11-01	$18.57	$18.62	$18.28	$18.55	$18.55	123,582
2023-10-31	$18.40	$18.63	$18.25	$18.61	$18.61	56,514
2023-10-30	$18.34	$18.53	$18.21	$18.32	$18.32	97,807
2023-10-27	$18.74	$18.74	$18.06	$18.11	$18.11	89,410
2023-10-26	$18.67	$18.96	$18.58	$18.69	$18.69	70,970
2023-10-25	$18.51	$18.78	$18.43	$18.64	$18.64	79,956
2023-10-24	$18.82	$18.90	$18.50	$18.57	$18.57	112,937
2023-10-23	$18.90	$19.04	$18.48	$18.57	$18.57	145,114
2023-10-20	$19.33	$19.47	$18.95	$18.96	$18.96	132,430
2023-10-19	$19.58	$19.68	$19.10	$19.23	$19.23	110,424
2023-10-18	$19.85	$20.06	$19.55	$19.68	$19.68	125,483
2023-10-17	$19.64	$20.33	$19.64	$19.94	$19.94	161,094
2023-10-16	$19.51	$19.79	$19.39	$19.67	$19.67	122,732
2023-10-13	$19.90	$19.90	$19.28	$19.31	$19.31	70,277
2023-10-12	$20.13	$20.16	$19.35	$19.68	$19.68	162,849
2023-10-11	$19.98	$20.24	$19.71	$20.16	$20.16	81,158
2023-10-10	$19.70	$20.27	$19.70	$19.94	$19.94	116,336
2023-10-09	$19.31	$19.66	$19.24	$19.64	$19.64	128,195
2023-10-06	$19.00	$19.40	$18.94	$19.21	$19.21	87,275
2023-10-05	$19.36	$19.36	$19.02	$19.21	$19.21	106,621
2023-10-04	$19.23	$19.39	$18.90	$19.05	$19.05	100,590
2023-10-03	$19.54	$19.56	$19.25	$19.26	$19.26	90,534
2023-10-02	$19.69	$19.82	$19.41	$19.61	$19.61	136,281
2023-09-29	$19.70	$19.90	$19.55	$19.65	$19.65	120,230
2023-09-28	$19.80	$20.23	$19.50	$19.56	$19.56	140,382
2023-09-27	$19.50	$19.95	$19.37	$19.78	$19.78	127,637
2023-09-26	$19.59	$19.82	$19.25	$19.30	$19.30	228,554
2023-09-25	$19.66	$19.89	$19.50	$19.75	$19.75	82,510
2023-09-22	$20.19	$20.55	$19.68	$19.73	$19.73	101,527
2023-09-21	$19.99	$20.35	$19.82	$20.25	$20.25	128,272
2023-09-20	$20.68	$20.82	$20.04	$20.05	$20.05	74,347
2023-09-19	$20.88	$21.16	$20.49	$20.51	$20.51	104,602
2023-09-18	$20.78	$21.14	$20.57	$20.86	$20.86	116,686
2023-09-15	$20.81	$20.99	$20.52	$20.85	$20.65	709,237
2023-09-14	$20.47	$20.92	$20.36	$20.81	$20.61	176,252
2023-09-13	$19.70	$20.35	$19.25	$20.25	$20.06	201,529
2023-09-12	$20.45	$20.45	$19.75	$19.80	$19.61	126,170
2023-09-11	$20.72	$20.74	$20.20	$20.41	$20.22	107,525
2023-09-08	$20.68	$20.70	$20.21	$20.38	$20.19	126,894
2023-09-07	$20.59	$20.82	$20.15	$20.55	$20.35	204,413
2023-09-06	$20.91	$21.26	$20.66	$20.73	$20.53	111,367
2023-09-05	$21.79	$21.91	$20.81	$20.83	$20.63	122,477
2023-09-01	$22.54	$22.78	$22.20	$22.32	$22.11	70,831
2023-08-31	$22.62	$22.87	$22.42	$22.43	$22.22	79,491
2023-08-30	$22.29	$22.77	$22.29	$22.65	$22.43	130,828
2023-08-29	$22.04	$22.56	$21.87	$22.56	$22.35	88,298
2023-08-28	$21.96	$22.28	$21.96	$22.17	$21.96	62,360
2023-08-25	$21.53	$22.02	$21.35	$21.90	$21.90	103,508
2023-08-24	$22.24	$22.41	$21.56	$21.65	$21.65	81,092
2023-08-23	$21.98	$22.66	$21.77	$22.45	$22.45	90,785
2023-08-22	$21.75	$22.06	$21.61	$21.94	$21.94	93,547
2023-08-21	$21.56	$21.77	$21.35	$21.61	$21.61	95,857
2023-08-18	$21.47	$21.92	$21.27	$21.57	$21.57	77,426
2023-08-17	$21.91	$22.07	$21.71	$21.73	$21.73	67,483
2023-08-16	$22.01	$22.37	$21.64	$21.84	$21.84	100,115
2023-08-15	$22.48	$22.48	$21.89	$22.01	$22.01	66,314
2023-08-14	$22.89	$22.89	$22.54	$22.63	$22.63	73,482
2023-08-11	$23.08	$23.33	$22.98	$23.00	$23.00	69,592
2023-08-10	$24.34	$24.50	$23.17	$23.21	$23.21	69,213
2023-08-09	$24.30	$24.47	$23.92	$24.27	$24.27	94,015
2023-08-08	$24.02	$24.57	$23.55	$24.51	$24.51	114,667
2023-08-07	$23.81	$24.62	$23.81	$24.47	$24.47	203,128
2023-08-04	$22.63	$23.86	$22.27	$23.86	$23.86	150,970
2023-08-03	$23.46	$24.43	$22.13	$22.49	$22.49	105,133
2023-08-02	$22.50	$22.85	$22.07	$22.26	$22.26	85,947
2023-08-01	$22.67	$23.08	$22.60	$22.75	$22.75	86,188
2023-07-31	$22.58	$22.93	$22.58	$22.89	$22.89	81,407
2023-07-28	$22.56	$22.79	$22.47	$22.63	$22.63	71,183
2023-07-27	$23.02	$23.02	$22.28	$22.42	$22.42	75,592
2023-07-26	$23.00	$23.58	$22.73	$22.91	$22.91	82,576
2023-07-25	$23.69	$23.80	$22.88	$23.12	$23.12	74,243
2023-07-24	$23.81	$24.26	$23.63	$24.02	$24.02	86,873
2023-07-21	$24.89	$24.89	$23.80	$23.85	$23.85	92,750
2023-07-20	$24.70	$24.79	$24.26	$24.78	$24.78	73,054
2023-07-19	$24.61	$24.94	$24.28	$24.57	$24.57	84,616
2023-07-18	$24.25	$24.88	$24.25	$24.71	$24.71	73,520
2023-07-17	$24.04	$24.36	$23.88	$24.18	$24.18	71,543
2023-07-14	$24.10	$24.21	$23.70	$24.17	$24.17	91,508
2023-07-13	$24.60	$24.97	$24.24	$24.27	$24.27	78,443
2023-07-12	$24.89	$25.04	$24.53	$24.55	$24.55	93,926
2023-07-11	$24.23	$24.45	$24.09	$24.39	$24.39	64,031
2023-07-10	$24.08	$24.61	$24.08	$24.16	$24.16	59,296
2023-07-07	$23.84	$24.48	$23.81	$24.14	$24.14	97,310
2023-07-06	$23.76	$23.78	$23.28	$23.73	$23.73	93,306
2023-07-05	$24.30	$24.30	$23.84	$23.97	$23.97	98,475
2023-07-03	$24.10	$24.61	$24.10	$24.48	$24.48	40,115
2023-06-30	$24.78	$24.78	$24.23	$24.33	$24.33	90,417
2023-06-29	$24.24	$24.70	$24.24	$24.61	$24.61	74,985
2023-06-28	$24.13	$24.22	$23.77	$24.15	$24.15	54,374
2023-06-27	$23.53	$24.08	$23.27	$23.98	$23.98	72,684
2023-06-26	$23.22	$23.77	$23.21	$23.46	$23.46	114,259
2023-06-23	$23.43	$23.53	$22.93	$23.30	$23.30	230,721
2023-06-22	$24.05	$24.05	$23.67	$23.70	$23.70	124,504
2023-06-21	$23.62	$24.22	$23.27	$24.17	$24.17	108,570
2023-06-20	$22.29	$23.93	$22.29	$23.75	$23.75	181,220
2023-06-16	$22.25	$22.42	$21.71	$22.34	$22.34	1,020,900
2023-06-15	$22.21	$22.31	$21.72	$22.26	$22.26	198,531
2023-06-14	$23.22	$23.36	$22.03	$22.31	$22.31	167,902
2023-06-13	$23.00	$23.45	$22.90	$23.09	$23.09	194,641
2023-06-12	$23.36	$23.52	$22.87	$22.90	$22.90	181,571
2023-06-09	$23.46	$23.53	$23.11	$23.50	$23.50	108,535
2023-06-08	$23.64	$23.70	$23.09	$23.48	$23.48	89,965
2023-06-07	$22.67	$23.90	$22.67	$23.76	$23.76	143,446
2023-06-06	$21.70	$22.83	$21.70	$22.55	$22.55	96,449
2023-06-05	$22.28	$22.34	$21.45	$21.71	$21.71	97,900
2023-06-02	$21.83	$22.85	$21.73	$22.71	$22.71	115,388
2023-06-01	$20.89	$21.66	$20.66	$21.37	$21.37	108,553
2023-05-31	$21.72	$21.74	$20.77	$20.78	$20.78	160,072
2023-05-30	$21.92	$21.92	$21.58	$21.75	$21.75	64,494
2023-05-26	$21.57	$22.05	$21.57	$21.95	$21.95	69,368
2023-05-25	$22.16	$22.16	$21.47	$21.57	$21.57	76,645
2023-05-24	$22.79	$22.79	$22.21	$22.37	$22.37	57,696
2023-05-23	$22.80	$23.17	$22.68	$22.95	$22.95	75,714
2023-05-22	$22.66	$23.01	$22.41	$22.87	$22.87	87,517
2023-05-19	$23.37	$23.37	$22.50	$22.68	$22.68	68,013
2023-05-18	$22.87	$23.11	$22.64	$23.05	$23.05	79,704
2023-05-17	$22.50	$23.00	$22.32	$22.87	$22.87	122,243
2023-05-16	$22.27	$22.50	$22.02	$22.22	$22.22	63,192
2023-05-15	$22.17	$22.42	$21.96	$22.29	$22.29	105,658
2023-05-12	$22.36	$22.67	$21.85	$22.09	$22.09	75,138
2023-05-11	$21.96	$22.30	$21.82	$22.20	$22.20	87,735
2023-05-10	$22.59	$22.67	$22.00	$22.26	$22.26	73,408
2023-05-09	$22.00	$22.35	$21.80	$22.20	$22.20	98,592
2023-05-08	$22.60	$22.60	$21.38	$22.07	$22.07	82,397
2023-05-05	$22.49	$22.63	$21.97	$22.54	$22.54	95,352
2023-05-04	$23.19	$23.35	$21.09	$22.01	$22.01	193,515
2023-05-03	$22.77	$24.36	$22.74	$23.50	$23.50	163,452
2023-05-02	$22.07	$22.07	$21.26	$21.74	$21.74	92,506
2023-05-01	$22.15	$22.58	$21.94	$22.09	$22.09	85,731
2023-04-28	$21.55	$22.29	$21.55	$22.07	$22.07	74,844
2023-04-27	$21.24	$21.77	$21.17	$21.72	$21.72	74,570
2023-04-26	$21.37	$21.59	$21.00	$21.11	$21.11	84,962
2023-04-25	$21.64	$21.91	$21.50	$21.52	$21.52	74,305
2023-04-24	$22.00	$22.21	$21.85	$21.99	$21.99	51,156
2023-04-21	$22.47	$22.47	$21.91	$22.04	$22.04	103,265
2023-04-20	$22.35	$22.53	$21.99	$22.36	$22.36	103,008
2023-04-19	$22.49	$22.78	$22.29	$22.65	$22.65	68,418
2023-04-18	$22.62	$22.79	$22.32	$22.49	$22.49	76,975
2023-04-17	$22.14	$22.55	$22.14	$22.51	$22.51	61,554
2023-04-14	$22.10	$22.78	$21.71	$22.15	$22.15	121,937
2023-04-13	$22.50	$22.81	$22.40	$22.61	$22.61	71,703
2023-04-12	$22.72	$22.72	$22.18	$22.26	$22.26	72,478
2023-04-11	$22.52	$22.85	$22.44	$22.47	$22.47	59,559
2023-04-10	$21.94	$22.53	$21.89	$22.36	$22.36	76,727
2023-04-06	$22.12	$22.28	$21.75	$21.99	$21.99	68,123
2023-04-05	$22.42	$22.54	$22.04	$22.11	$22.11	86,430
2023-04-04	$23.22	$23.22	$22.37	$22.65	$22.65	94,017
2023-04-03	$22.89	$23.40	$22.84	$23.03	$23.03	99,177
2023-03-31	$22.53	$22.86	$22.41	$22.86	$22.86	156,409
2023-03-30	$22.92	$22.96	$22.22	$22.29	$22.29	66,506
2023-03-29	$22.64	$22.86	$22.37	$22.68	$22.68	97,591
2023-03-28	$22.10	$22.48	$22.10	$22.33	$22.33	90,228
2023-03-27	$21.91	$22.28	$21.79	$22.24	$22.24	133,285
2023-03-24	$21.07	$21.55	$20.94	$21.50	$21.50	154,691
2023-03-23	$22.00	$22.10	$21.08	$21.36	$21.36	140,716
2023-03-22	$22.14	$22.57	$21.85	$21.86	$21.86	189,268
2023-03-21	$22.24	$22.68	$22.10	$22.11	$22.11	166,909
2023-03-20	$21.52	$22.30	$21.30	$21.72	$21.72	214,662
2023-03-17	$22.20	$22.20	$21.05	$21.40	$21.20	886,660
2023-03-16	$21.60	$22.53	$21.20	$22.43	$22.23	235,446
2023-03-15	$21.90	$22.23	$21.39	$21.94	$21.74	232,476
2023-03-14	$22.99	$23.33	$22.23	$22.47	$22.26	208,685
2023-03-13	$22.68	$22.79	$21.95	$22.16	$21.96	164,195
2023-03-10	$24.09	$24.09	$23.00	$23.36	$23.36	166,178
2023-03-09	$24.96	$24.96	$24.22	$24.23	$24.23	114,991
2023-03-08	$24.56	$24.89	$24.39	$24.85	$24.85	134,539
2023-03-07	$24.72	$24.99	$24.37	$24.53	$24.53	111,819
2023-03-06	$26.00	$26.00	$24.68	$24.76	$24.76	132,964
2023-03-03	$25.77	$26.36	$25.42	$26.11	$26.11	114,582
2023-03-02	$25.48	$25.60	$25.15	$25.57	$25.57	114,066
2023-03-01	$25.81	$25.88	$24.66	$25.68	$25.68	188,801
2023-02-28	$25.10	$26.14	$25.10	$26.00	$26.00	250,191
2023-02-27	$25.54	$25.94	$25.13	$25.32	$25.32	143,075
2023-02-24	$25.11	$26.18	$24.95	$25.37	$25.37	178,666
2023-02-23	$25.20	$25.67	$25.00	$25.62	$25.62	130,436
2023-02-22	$24.99	$25.60	$24.90	$24.97	$24.97	188,068
2023-02-21	$24.78	$24.99	$24.17	$24.75	$24.75	122,916
2023-02-17	$25.45	$25.45	$24.94	$25.24	$25.24	109,623
2023-02-16	$25.18	$25.87	$25.10	$25.38	$25.38	104,179
2023-02-15	$25.26	$25.68	$24.98	$25.66	$25.66	121,466
2023-02-14	$24.88	$25.66	$24.57	$25.47	$25.47	99,824
2023-02-13	$24.37	$25.26	$24.27	$25.02	$25.02	135,437
2023-02-10	$23.98	$24.75	$23.81	$24.48	$24.48	103,569
2023-02-09	$25.24	$25.28	$24.09	$24.15	$24.15	108,378
2023-02-08	$25.50	$25.51	$24.87	$25.08	$25.08	76,167
2023-02-07	$25.69	$25.87	$25.23	$25.68	$25.68	152,220
2023-02-06	$26.01	$26.30	$25.45	$25.76	$25.76	104,986
2023-02-03	$26.11	$26.51	$26.05	$26.35	$26.35	170,790
2023-02-02	$25.56	$26.50	$25.56	$26.31	$26.31	164,291
2023-02-01	$24.98	$25.66	$24.91	$25.33	$25.33	158,470
2023-01-31	$24.33	$25.24	$24.19	$25.22	$25.22	190,071
2023-01-30	$24.03	$24.39	$23.91	$24.13	$24.13	92,686
2023-01-27	$23.87	$24.39	$23.87	$24.28	$24.28	70,454
2023-01-26	$23.83	$24.00	$23.45	$23.89	$23.89	95,706
2023-01-25	$22.91	$23.79	$22.69	$23.77	$23.77	94,553
2023-01-24	$22.82	$23.31	$22.80	$23.12	$23.12	150,849
2023-01-23	$22.85	$23.19	$22.65	$23.16	$23.16	61,225
2023-01-20	$22.71	$22.86	$22.38	$22.84	$22.84	113,610
2023-01-19	$22.17	$22.71	$21.87	$22.54	$22.54	95,956
2023-01-18	$23.05	$23.10	$22.36	$22.39	$22.39	87,687
2023-01-17	$23.51	$23.57	$22.82	$22.92	$22.92	92,853
2023-01-13	$23.54	$23.91	$23.28	$23.48	$23.48	110,163
2023-01-12	$23.67	$24.43	$23.53	$23.88	$23.88	175,592
2023-01-11	$23.20	$23.52	$23.13	$23.45	$23.45	109,187
2023-01-10	$22.59	$23.14	$22.32	$23.02	$23.02	133,361
2023-01-09	$23.20	$23.24	$22.67	$22.80	$22.80	128,070
2023-01-06	$22.30	$22.97	$22.16	$22.96	$22.96	152,608
2023-01-05	$21.60	$22.22	$21.10	$22.05	$22.05	134,986
2023-01-04	$21.86	$22.06	$21.35	$21.61	$21.61	289,576
2023-01-03	$22.42	$22.57	$21.63	$21.65	$21.65	204,236
2022-12-30	$21.85	$22.38	$21.66	$22.30	$22.30	111,437
2022-12-29	$21.62	$22.20	$21.53	$21.88	$21.88	196,847
2022-12-28	$21.13	$21.37	$20.91	$21.34	$21.34	155,800
2022-12-27	$21.05	$21.21	$20.73	$21.16	$21.16	94,803
2022-12-23	$20.48	$21.10	$20.32	$21.09	$21.09	114,169
2022-12-22	$20.64	$20.83	$20.14	$20.64	$20.64	270,282
2022-12-21	$20.39	$20.87	$20.11	$20.79	$20.79	304,431
2022-12-20	$19.94	$20.57	$19.87	$20.24	$20.24	183,028
2022-12-19	$20.60	$20.72	$19.61	$19.93	$19.93	204,896
2022-12-16	$20.50	$21.12	$20.46	$20.72	$20.51	1,130,920
2022-12-15	$21.03	$21.33	$20.62	$20.75	$20.54	243,731
2022-12-14	$21.50	$22.01	$21.20	$21.27	$21.06	223,631
2022-12-13	$21.60	$22.51	$21.43	$21.51	$21.30	567,699
2022-12-12	$21.11	$21.43	$20.91	$21.36	$21.15	221,342
2022-12-09	$21.48	$21.75	$21.00	$21.02	$21.02	136,637
2022-12-08	$20.49	$22.15	$20.49	$21.69	$21.69	425,504
2022-12-07	$20.32	$20.60	$19.88	$20.25	$20.25	302,079
2022-12-06	$20.35	$20.53	$20.24	$20.42	$20.42	167,161
2022-12-05	$20.82	$21.21	$20.38	$20.40	$20.40	247,190
2022-12-02	$20.20	$20.96	$20.20	$20.94	$20.94	207,770
2022-12-01	$20.47	$20.83	$20.38	$20.63	$20.63	194,112
2022-11-30	$19.70	$20.41	$19.19	$20.37	$20.37	262,560
2022-11-29	$20.02	$20.12	$19.55	$19.66	$19.66	105,370
2022-11-28	$20.40	$20.51	$19.88	$20.02	$20.02	218,852
2022-11-25	$20.57	$20.71	$20.51	$20.57	$20.57	46,262
2022-11-23	$20.10	$20.56	$20.10	$20.40	$20.40	142,810
2022-11-22	$20.05	$20.29	$19.92	$20.19	$20.19	148,990
2022-11-21	$20.10	$20.57	$19.46	$19.85	$19.85	208,629
2022-11-18	$20.43	$20.78	$20.10	$20.55	$20.55	262,505
2022-11-17	$19.00	$20.32	$19.00	$19.99	$19.99	250,007
2022-11-16	$19.90	$19.99	$18.88	$19.32	$19.32	335,425
2022-11-15	$20.58	$20.86	$19.67	$19.86	$19.86	489,204
2022-11-14	$20.75	$21.08	$20.40	$20.44	$20.44	202,082
2022-11-11	$20.89	$21.30	$20.50	$20.72	$20.72	248,078
2022-11-10	$20.00	$21.20	$20.00	$20.66	$20.66	298,174
2022-11-09	$20.35	$20.63	$19.31	$19.39	$19.39	247,427
2022-11-08	$20.85	$21.31	$20.06	$20.51	$20.51	400,799
2022-11-07	$20.35	$21.87	$20.32	$20.78	$20.78	336,072
2022-11-04	$20.20	$20.77	$19.60	$20.16	$20.16	704,407
2022-11-03	$21.23	$21.23	$19.88	$20.09	$20.09	835,364
2022-11-02	$30.55	$30.55	$21.67	$21.69	$21.69	733,787
2022-11-01	$32.51	$32.77	$32.01	$32.28	$32.28	125,107
2022-10-31	$33.87	$33.91	$31.11	$32.10	$32.10	312,421
2022-10-28	$33.40	$34.80	$33.31	$34.56	$34.56	118,175
2022-10-27	$33.13	$34.13	$33.13	$33.32	$33.32	120,534
2022-10-26	$33.49	$33.56	$32.51	$32.74	$32.74	127,168
2022-10-25	$33.10	$33.65	$32.97	$33.17	$33.17	82,891
2022-10-24	$32.79	$33.45	$32.46	$33.28	$33.28	142,083
2022-10-21	$31.92	$32.87	$31.54	$32.59	$32.59	91,980
2022-10-20	$31.82	$32.81	$31.64	$31.74	$31.74	134,859
2022-10-19	$31.17	$32.47	$31.17	$31.93	$31.93	180,894
2022-10-18	$30.15	$31.50	$30.15	$31.29	$31.29	175,963
2022-10-17	$29.47	$29.92	$29.29	$29.68	$29.68	122,713
2022-10-14	$29.28	$29.65	$28.68	$28.78	$28.78	85,919
2022-10-13	$27.92	$29.47	$27.76	$29.23	$29.23	137,203
2022-10-12	$28.63	$28.63	$27.77	$28.40	$28.40	117,067
2022-10-11	$28.62	$29.35	$28.35	$28.80	$28.80	131,587
2022-10-10	$28.91	$29.54	$28.44	$28.60	$28.60	123,070
2022-10-07	$29.12	$29.39	$28.35	$28.57	$28.57	129,302
2022-10-06	$29.60	$29.86	$29.13	$29.31	$29.31	117,154
2022-10-05	$29.77	$30.19	$29.43	$29.60	$29.60	112,681
2022-10-04	$29.47	$30.49	$29.47	$30.48	$30.48	115,183
2022-10-03	$28.32	$29.09	$27.94	$29.01	$29.01	130,003
2022-09-30	$28.08	$28.97	$27.86	$27.93	$27.93	164,443
2022-09-29	$29.15	$29.17	$27.73	$28.00	$28.00	184,172
2022-09-28	$28.80	$29.63	$28.41	$29.40	$29.40	115,561
2022-09-27	$28.81	$29.35	$28.47	$28.62	$28.62	144,555
2022-09-26	$28.82	$29.28	$28.49	$28.64	$28.64	135,829
2022-09-23	$29.75	$29.75	$28.29	$28.69	$28.69	176,974
2022-09-22	$30.68	$30.68	$30.00	$30.16	$30.16	92,838
2022-09-21	$31.10	$31.62	$30.73	$30.74	$30.74	112,572
2022-09-20	$30.85	$30.85	$30.24	$30.66	$30.66	84,077
2022-09-19	$29.84	$31.13	$29.84	$31.08	$31.08	149,622
2022-09-16	$30.06	$30.36	$29.36	$30.05	$29.86	517,612
2022-09-15	$30.87	$31.29	$30.32	$30.45	$30.26	139,486
2022-09-14	$30.88	$31.33	$30.17	$31.23	$31.03	152,111
2022-09-13	$32.66	$32.72	$30.45	$30.72	$30.52	203,062
2022-09-12	$32.81	$33.44	$32.31	$33.40	$33.19	126,144
2022-09-09	$31.85	$33.02	$31.85	$32.78	$32.78	143,443
2022-09-08	$31.55	$31.83	$31.07	$31.77	$31.77	109,970
2022-09-07	$31.05	$31.93	$30.74	$31.81	$31.81	148,712
2022-09-06	$31.34	$31.66	$30.97	$31.28	$31.28	168,526
2022-09-02	$31.58	$31.99	$31.07	$31.28	$31.28	115,546
2022-09-01	$31.65	$31.65	$30.91	$31.32	$31.32	145,553
2022-08-31	$32.68	$32.68	$31.70	$31.72	$31.72	164,788
2022-08-30	$32.63	$32.88	$32.09	$32.45	$32.45	86,686
2022-08-29	$32.16	$32.64	$32.07	$32.58	$32.58	93,226
2022-08-26	$34.39	$34.57	$32.54	$32.59	$32.59	130,944
2022-08-25	$33.75	$34.67	$33.68	$34.60	$34.60	102,290
2022-08-24	$33.13	$33.83	$33.13	$33.63	$33.63	92,302
2022-08-23	$32.77	$33.27	$32.77	$32.97	$32.97	104,490
2022-08-22	$33.20	$33.20	$32.65	$32.77	$32.77	93,701
2022-08-19	$34.45	$35.00	$33.44	$33.70	$33.70	107,575
2022-08-18	$34.27	$34.86	$34.10	$34.73	$34.73	84,460
2022-08-17	$34.74	$35.06	$34.35	$34.44	$34.44	92,728
2022-08-16	$34.48	$35.31	$34.07	$35.27	$35.27	115,885
2022-08-15	$34.39	$34.62	$33.91	$34.24	$34.24	152,571
2022-08-12	$33.66	$34.88	$33.07	$34.87	$34.87	194,691
2022-08-11	$33.53	$34.00	$33.43	$33.65	$33.65	174,136
2022-08-10	$32.41	$33.40	$32.30	$33.23	$33.23	207,148
2022-08-09	$31.97	$32.18	$31.44	$31.94	$31.94	145,634
2022-08-08	$31.72	$32.61	$31.72	$31.97	$31.97	186,396
2022-08-05	$30.52	$31.70	$30.01	$31.67	$31.67	198,833
2022-08-04	$31.23	$31.69	$31.12	$31.31	$31.31	89,116
2022-08-03	$31.36	$31.53	$30.42	$31.35	$31.35	125,347
2022-08-02	$31.69	$31.98	$31.35	$31.42	$31.42	81,040
2022-08-01	$30.70	$31.95	$30.54	$31.77	$31.77	145,879
2022-07-29	$30.22	$30.98	$30.19	$30.78	$30.78	194,930
2022-07-28	$30.25	$30.49	$29.90	$30.42	$30.42	93,259
2022-07-27	$29.97	$30.06	$29.62	$29.98	$29.98	125,403
2022-07-26	$29.82	$30.19	$29.74	$29.78	$29.78	73,607
2022-07-25	$29.73	$30.05	$29.47	$29.80	$29.80	136,467
2022-07-22	$30.54	$30.54	$29.41	$29.73	$29.73	126,453
2022-07-21	$30.58	$30.59	$29.83	$30.30	$30.30	154,994
2022-07-20	$30.48	$31.00	$30.41	$30.87	$30.87	210,906
2022-07-19	$29.13	$30.76	$29.13	$30.60	$30.60	246,712
2022-07-18	$30.00	$30.28	$28.59	$28.72	$28.72	151,912
2022-07-15	$28.86	$29.95	$28.19	$29.62	$29.62	210,408
2022-07-14	$28.41	$28.68	$27.94	$28.25	$28.25	207,910
2022-07-13	$28.91	$29.34	$28.88	$28.94	$28.94	90,241
2022-07-12	$29.12	$29.90	$29.12	$29.52	$29.52	117,076
2022-07-11	$29.65	$29.78	$29.28	$29.49	$29.49	85,221
2022-07-08	$30.11	$30.50	$29.69	$29.92	$29.92	75,217
2022-07-07	$30.04	$30.62	$29.91	$30.27	$30.27	118,282
2022-07-06	$30.21	$30.33	$29.17	$29.82	$29.82	145,679
2022-07-05	$31.06	$31.07	$29.67	$30.21	$30.21	242,074
2022-07-01	$31.21	$31.81	$30.87	$31.60	$31.60	375,050
2022-06-30	$30.50	$31.25	$30.19	$31.25	$31.25	237,521
2022-06-29	$31.39	$31.75	$30.62	$30.92	$30.92	157,454
2022-06-28	$32.42	$32.94	$31.46	$31.51	$31.51	142,032
2022-06-27	$31.79	$32.37	$31.26	$31.98	$31.98	166,209
2022-06-24	$31.17	$32.12	$31.17	$31.43	$31.43	362,371
2022-06-23	$32.10	$32.10	$30.46	$30.94	$30.94	129,870
2022-06-22	$32.38	$32.67	$31.69	$31.94	$31.94	155,586
2022-06-21	$32.55	$33.24	$31.48	$32.79	$32.79	293,053
2022-06-17	$33.29	$33.42	$32.18	$32.18	$32.18	836,579
2022-06-16	$34.44	$34.44	$32.91	$33.18	$32.98	217,992
2022-06-15	$35.32	$35.88	$34.63	$35.00	$34.78	171,069
2022-06-14	$35.96	$35.96	$34.40	$34.84	$34.62	177,045
2022-06-13	$35.88	$36.03	$34.68	$35.31	$35.09	193,574
2022-06-10	$37.27	$37.50	$35.82	$36.24	$36.02	173,766
2022-06-09	$37.81	$38.51	$37.58	$37.98	$37.75	188,235
2022-06-08	$37.98	$38.21	$37.70	$38.09	$37.85	113,163
2022-06-07	$37.13	$38.36	$37.13	$38.29	$38.05	136,227
2022-06-06	$37.70	$37.79	$37.26	$37.64	$37.41	152,709
2022-06-03	$36.74	$37.66	$36.68	$37.44	$37.21	182,897
2022-06-02	$36.54	$37.15	$36.07	$37.12	$36.89	227,411
2022-06-01	$36.56	$36.56	$35.66	$36.32	$36.10	136,135
2022-05-31	$35.82	$36.36	$35.39	$36.21	$35.99	205,361
2022-05-27	$36.05	$36.46	$35.75	$36.25	$36.03	126,620
2022-05-26	$36.08	$36.30	$35.75	$35.84	$35.62	139,038
2022-05-25	$35.48	$36.25	$35.48	$35.78	$35.56	168,687
2022-05-24	$35.01	$35.68	$34.73	$35.33	$35.11	160,095
2022-05-23	$33.57	$35.66	$33.32	$35.29	$35.07	248,659
2022-05-20	$34.04	$34.06	$32.31	$32.92	$32.72	141,520
2022-05-19	$34.49	$35.26	$33.54	$33.64	$33.43	247,024
2022-05-18	$35.04	$35.84	$34.86	$35.03	$34.81	210,674
2022-05-17	$34.35	$35.46	$34.32	$35.24	$35.02	144,906
2022-05-16	$34.00	$34.42	$33.78	$33.93	$33.72	117,284
2022-05-13	$33.47	$34.11	$33.38	$33.85	$33.64	104,794
2022-05-12	$32.93	$33.56	$32.54	$33.19	$32.98	149,616
2022-05-11	$34.07	$34.87	$32.78	$32.95	$32.75	190,883
2022-05-10	$35.30	$35.35	$33.65	$33.88	$33.67	208,276
2022-05-09	$34.49	$35.12	$34.49	$34.89	$34.67	265,065
2022-05-06	$34.70	$35.28	$34.10	$34.91	$34.69	183,052
2022-05-05	$35.82	$36.40	$34.22	$34.64	$34.43	201,361
2022-05-04	$35.58	$36.31	$35.13	$36.10	$35.88	219,830
2022-05-03	$37.30	$37.30	$34.46	$35.68	$35.46	336,675
2022-05-02	$39.17	$39.77	$37.69	$38.20	$37.96	214,785
2022-04-29	$40.46	$40.51	$38.87	$39.01	$38.77	124,418
2022-04-28	$40.31	$40.97	$39.64	$40.67	$40.42	112,818
2022-04-27	$40.34	$40.94	$39.79	$39.92	$39.67	209,583
2022-04-26	$41.06	$41.30	$40.02	$40.40	$40.15	177,720
2022-04-25	$43.50	$43.51	$40.86	$41.32	$41.06	263,703
2022-04-22	$45.13	$45.67	$43.89	$43.97	$43.70	207,918
2022-04-21	$45.01	$46.50	$45.01	$45.43	$45.15	227,946
2022-04-20	$44.18	$45.14	$44.08	$44.11	$43.84	135,582
2022-04-19	$42.78	$44.17	$42.78	$44.08	$43.81	200,188
2022-04-18	$42.40	$43.26	$42.31	$42.64	$42.38	153,678
2022-04-14	$42.11	$42.97	$42.07	$42.66	$42.40	92,262
2022-04-13	$41.53	$42.36	$41.50	$41.99	$41.73	180,485
2022-04-12	$41.47	$42.32	$41.27	$41.51	$41.25	215,559
2022-04-11	$41.08	$41.65	$40.98	$41.18	$40.93	212,352
2022-04-08	$42.24	$42.30	$40.85	$40.99	$40.74	162,669
2022-04-07	$42.10	$42.58	$41.60	$42.39	$42.13	169,117
2022-04-06	$42.25	$42.37	$41.47	$41.90	$41.64	230,833
2022-04-05	$43.41	$43.57	$42.16	$42.44	$42.18	110,045
2022-04-04	$43.44	$43.44	$42.58	$43.32	$43.05	166,052
2022-04-01	$43.73	$43.77	$42.56	$43.25	$42.98	209,366
2022-03-31	$43.36	$44.22	$43.21	$43.48	$43.21	185,309
2022-03-30	$44.88	$45.43	$43.47	$43.59	$43.32	98,259
2022-03-29	$44.60	$45.23	$44.60	$44.82	$44.54	180,462
2022-03-28	$45.03	$45.03	$43.94	$44.71	$44.43	216,568
2022-03-25	$44.82	$46.16	$44.78	$45.31	$45.03	209,736
2022-03-24	$44.28	$45.03	$43.81	$44.93	$44.65	141,522
2022-03-23	$44.33	$44.62	$44.11	$44.37	$44.10	78,120
2022-03-22	$44.67	$45.03	$44.20	$44.57	$44.29	202,004
2022-03-21	$43.39	$44.43	$43.39	$44.36	$44.09	127,244
2022-03-18	$42.28	$43.76	$41.43	$43.68	$43.41	525,326
2022-03-17	$42.31	$42.73	$41.97	$42.14	$41.88	84,648
2022-03-16	$42.53	$43.15	$41.79	$42.54	$42.28	153,252
2022-03-15	$41.93	$42.37	$41.78	$42.23	$41.97	163,745
2022-03-14	$41.98	$42.18	$41.02	$41.62	$41.36	185,680
2022-03-11	$41.55	$42.51	$41.09	$41.89	$41.43	211,428
2022-03-10	$40.74	$41.31	$40.23	$41.29	$40.84	141,795
2022-03-09	$42.11	$42.20	$40.97	$41.33	$40.88	107,686
2022-03-08	$42.85	$43.08	$41.53	$41.56	$41.11	126,008
2022-03-07	$41.50	$42.87	$41.50	$42.50	$42.04	153,833
2022-03-04	$41.50	$41.77	$40.93	$41.34	$40.89	109,322
2022-03-03	$42.44	$42.97	$41.65	$41.89	$41.43	122,852
2022-03-02	$40.98	$42.61	$40.72	$42.31	$41.85	174,261
2022-03-01	$43.05	$43.30	$40.46	$40.63	$40.19	260,039
2022-02-28	$40.02	$43.63	$40.02	$43.41	$42.94	445,842
2022-02-25	$42.60	$43.26	$39.87	$40.35	$39.91	331,725
2022-02-24	$40.78	$42.19	$40.41	$42.02	$41.56	119,343
2022-02-23	$42.01	$42.16	$41.53	$41.57	$41.12	111,573
2022-02-22	$41.95	$42.28	$41.47	$41.64	$41.18	184,333
2022-02-18	$42.14	$42.76	$42.03	$42.08	$41.62	114,623
2022-02-17	$42.88	$42.95	$42.01	$42.45	$41.99	94,594
2022-02-16	$42.52	$43.10	$42.37	$42.98	$42.51	75,061
2022-02-15	$41.80	$42.66	$41.80	$42.54	$42.08	86,479
2022-02-14	$41.13	$41.86	$40.84	$41.50	$41.05	282,060
2022-02-11	$40.75	$41.24	$40.34	$40.96	$40.51	133,492
2022-02-10	$40.38	$41.21	$40.32	$40.64	$40.20	157,323
2022-02-09	$40.45	$41.29	$40.44	$41.02	$40.57	100,510
2022-02-08	$39.50	$40.40	$39.50	$40.36	$39.92	72,633
2022-02-07	$39.47	$39.90	$39.40	$39.54	$39.11	92,899
2022-02-04	$39.28	$39.62	$38.52	$39.44	$39.01	91,043
2022-02-03	$40.05	$40.35	$39.40	$39.61	$39.18	62,419
2022-02-02	$40.10	$40.33	$39.44	$40.26	$39.82	121,403
2022-02-01	$39.93	$40.57	$39.44	$40.26	$39.82	131,370
2022-01-31	$39.40	$40.10	$39.19	$39.97	$39.53	151,112
2022-01-28	$39.97	$39.97	$38.64	$39.84	$39.40	107,117
2022-01-27	$41.10	$41.80	$40.00	$40.02	$39.58	118,066
2022-01-26	$42.25	$42.91	$40.78	$41.18	$40.73	148,094
2022-01-25	$42.05	$42.50	$41.10	$42.13	$41.67	108,065
2022-01-24	$40.74	$42.89	$40.40	$42.77	$42.30	143,994
2022-01-21	$41.65	$42.59	$41.21	$41.35	$40.90	162,316
2022-01-20	$42.78	$43.00	$41.62	$41.70	$41.24	121,103
2022-01-19	$43.21	$43.39	$42.28	$42.41	$41.95	83,235
2022-01-18	$44.26	$44.45	$43.17	$43.28	$42.81	127,785
2022-01-14	$43.76	$44.79	$43.75	$44.72	$44.23	88,925
2022-01-13	$43.79	$44.65	$43.77	$44.21	$43.73	101,085
2022-01-12	$44.11	$44.47	$43.28	$43.47	$42.99	204,194
2022-01-11	$43.86	$43.86	$43.00	$43.43	$42.96	106,438
2022-01-10	$44.25	$44.26	$43.22	$43.49	$43.01	130,442
2022-01-07	$44.40	$45.35	$44.40	$44.59	$44.10	71,680
2022-01-06	$44.52	$44.99	$44.12	$44.31	$43.83	88,375
2022-01-05	$45.00	$45.60	$44.42	$44.59	$44.10	150,954
2022-01-04	$43.77	$45.08	$43.77	$44.80	$44.31	146,416
2022-01-03	$43.35	$44.45	$43.24	$43.59	$43.11	129,316
2021-12-31	$43.02	$43.50	$43.00	$43.15	$42.68	97,331
2021-12-30	$43.02	$43.53	$42.90	$43.00	$42.53	139,337
2021-12-29	$43.21	$43.28	$42.83	$43.10	$42.63	95,280
2021-12-28	$42.77	$43.56	$42.77	$43.19	$42.72	88,311
2021-12-27	$42.51	$43.03	$42.03	$42.95	$42.48	129,318
2021-12-23	$42.23	$42.98	$42.23	$42.63	$42.16	102,621
2021-12-22	$41.55	$42.18	$41.46	$42.03	$41.57	83,609
2021-12-21	$40.19	$42.01	$40.11	$41.79	$41.33	203,090
2021-12-20	$40.75	$41.11	$39.53	$39.81	$39.37	248,507
2021-12-17	$41.59	$42.09	$40.78	$41.67	$41.01	633,757
2021-12-16	$41.83	$42.45	$41.13	$41.66	$41.00	321,758
2021-12-15	$40.72	$41.32	$39.56	$41.27	$40.61	292,441
2021-12-14	$40.86	$41.66	$40.46	$40.49	$39.85	192,688
2021-12-13	$40.90	$41.19	$40.33	$40.83	$40.18	186,773
2021-12-10	$41.61	$41.61	$41.10	$41.18	$40.53	145,685
2021-12-09	$40.81	$41.44	$40.45	$41.28	$40.62	141,453
2021-12-08	$41.69	$41.75	$41.00	$41.32	$40.66	138,787
2021-12-07	$42.24	$42.50	$41.20	$41.27	$40.61	326,593
2021-12-06	$40.95	$42.03	$40.73	$41.95	$41.28	193,596
2021-12-03	$40.00	$40.55	$39.54	$40.20	$39.56	611,159
2021-12-02	$38.70	$40.35	$38.65	$39.84	$39.21	356,292
2021-12-01	$38.02	$38.82	$37.62	$38.26	$37.65	442,018
2021-11-30	$36.68	$37.30	$36.31	$37.00	$36.41	347,366
2021-11-29	$38.73	$39.01	$36.97	$37.23	$36.64	196,419
2021-11-26	$38.91	$39.54	$37.24	$38.29	$37.68	184,854
2021-11-24	$40.64	$41.30	$40.33	$40.49	$39.85	317,229
2021-11-23	$39.24	$39.48	$38.83	$39.27	$38.65	94,159
2021-11-22	$38.24	$40.15	$38.04	$39.34	$38.72	130,295
2021-11-19	$38.48	$38.49	$37.76	$37.99	$37.39	147,288
2021-11-18	$39.27	$39.31	$38.50	$38.91	$38.29	105,056
2021-11-17	$39.07	$39.33	$38.73	$39.15	$38.53	124,936
2021-11-16	$39.77	$39.77	$38.94	$39.11	$38.49	120,535
2021-11-15	$40.79	$40.79	$39.76	$39.92	$39.29	92,941
2021-11-12	$40.95	$41.13	$40.12	$40.41	$39.77	95,721
2021-11-11	$40.58	$41.06	$39.99	$40.86	$40.21	137,682
2021-11-10	$40.43	$41.18	$40.11	$40.48	$39.84	87,121
2021-11-09	$40.67	$40.77	$39.87	$40.47	$39.83	118,407
2021-11-08	$41.85	$41.85	$40.45	$40.46	$39.82	190,979
2021-11-05	$40.05	$41.53	$40.00	$41.41	$40.75	183,397
2021-11-04	$38.66	$39.72	$38.62	$39.28	$38.66	154,533
2021-11-03	$35.04	$38.67	$35.00	$38.62	$38.01	239,174
2021-11-02	$36.81	$36.93	$36.13	$36.31	$35.73	155,543
2021-11-01	$35.99	$36.68	$35.66	$36.57	$35.99	265,249
2021-10-29	$36.93	$37.34	$35.52	$35.79	$35.22	175,660
2021-10-28	$37.27	$37.52	$36.62	$36.82	$36.24	167,971
2021-10-27	$37.15	$37.61	$37.04	$37.29	$36.70	217,886
2021-10-26	$37.31	$37.56	$36.81	$37.42	$36.83	139,786
2021-10-25	$37.24	$37.80	$37.00	$37.56	$36.96	308,284
2021-10-22	$37.80	$38.09	$37.38	$37.41	$36.82	73,949
2021-10-21	$37.79	$38.07	$37.56	$37.97	$37.37	95,810
2021-10-20	$37.02	$37.73	$36.71	$37.70	$37.10	211,234
2021-10-19	$37.49	$37.71	$36.83	$37.09	$36.50	127,636
2021-10-18	$37.85	$38.33	$37.18	$37.28	$36.69	170,819
2021-10-15	$38.25	$38.90	$38.04	$38.06	$37.46	136,584
2021-10-14	$37.05	$37.84	$36.62	$37.68	$37.08	103,983
2021-10-13	$37.61	$37.61	$36.69	$36.89	$36.30	102,886
2021-10-12	$37.35	$38.24	$37.25	$37.61	$37.01	77,334
2021-10-11	$38.28	$38.50	$37.16	$37.29	$36.70	195,492
2021-10-08	$38.29	$38.45	$37.89	$38.13	$37.52	115,973
2021-10-07	$38.19	$38.95	$38.04	$38.19	$37.58	140,810
2021-10-06	$37.54	$38.06	$36.89	$37.83	$37.23	212,343
2021-10-05	$37.10	$38.24	$36.88	$38.01	$37.41	180,554
2021-10-04	$37.09	$37.31	$36.64	$36.97	$36.38	296,074
2021-10-01	$35.85	$37.09	$35.69	$36.89	$36.30	206,412
2021-09-30	$35.78	$36.10	$35.45	$35.67	$35.10	165,001
2021-09-29	$35.51	$35.94	$34.97	$35.63	$35.06	150,434
2021-09-28	$35.99	$36.23	$35.15	$35.37	$34.81	122,372
2021-09-27	$35.09	$36.80	$35.09	$36.23	$35.65	169,026
2021-09-24	$35.11	$35.39	$34.79	$34.81	$34.26	158,163
2021-09-23	$35.31	$35.75	$35.12	$35.29	$34.73	217,479
2021-09-22	$34.65	$35.50	$34.60	$35.02	$34.46	179,649
2021-09-21	$35.13	$35.13	$33.93	$34.48	$33.93	140,095
2021-09-20	$34.20	$34.99	$33.97	$34.93	$34.38	261,167
2021-09-17	$35.09	$35.49	$34.32	$35.31	$34.55	448,538
2021-09-16	$35.53	$35.66	$34.31	$35.08	$34.33	271,958
2021-09-15	$35.44	$35.73	$35.11	$35.42	$34.66	161,709
2021-09-14	$36.78	$36.78	$35.32	$35.40	$34.64	175,932
2021-09-13	$36.84	$37.33	$36.28	$36.53	$35.75	208,353
2021-09-10	$37.11	$37.11	$36.05	$36.44	$35.66	236,277
2021-09-09	$36.61	$37.27	$36.36	$36.88	$36.09	284,918
2021-09-08	$37.00	$37.20	$36.31	$36.59	$35.80	263,863
2021-09-07	$37.90	$38.10	$37.12	$37.20	$36.40	80,468
2021-09-03	$38.62	$38.67	$37.78	$38.10	$37.28	94,262
2021-09-02	$38.94	$38.94	$38.61	$38.65	$37.82	80,181
2021-09-01	$39.40	$39.40	$38.30	$38.78	$37.95	112,039
2021-08-31	$39.53	$39.91	$39.00	$39.08	$38.24	127,738
2021-08-30	$41.09	$41.20	$39.73	$39.75	$38.90	100,662
2021-08-27	$39.38	$40.93	$39.38	$40.65	$39.78	263,627
2021-08-26	$39.57	$40.29	$39.07	$39.10	$38.26	126,175
2021-08-25	$40.42	$40.42	$39.46	$39.61	$38.76	193,474
2021-08-24	$40.77	$41.18	$40.02	$40.22	$39.36	121,659
2021-08-23	$40.68	$41.00	$40.39	$40.78	$39.90	90,297
2021-08-20	$39.52	$40.63	$39.31	$40.25	$39.39	112,557
2021-08-19	$40.16	$40.82	$39.23	$39.58	$38.73	170,409
2021-08-18	$41.60	$41.78	$40.59	$40.70	$39.83	105,837
2021-08-17	$41.82	$42.56	$41.36	$41.79	$40.89	75,784
2021-08-16	$43.25	$43.40	$42.48	$42.55	$41.64	77,205
2021-08-13	$43.89	$44.02	$43.05	$43.48	$42.55	59,654
2021-08-12	$44.12	$44.12	$43.49	$43.75	$42.81	91,577
2021-08-11	$43.59	$43.97	$43.39	$43.91	$42.97	87,351
2021-08-10	$42.42	$43.54	$42.42	$43.45	$42.52	95,905
2021-08-09	$42.61	$42.83	$42.10	$42.56	$41.65	171,229
2021-08-06	$42.55	$43.41	$41.84	$42.95	$42.03	112,071
2021-08-05	$41.57	$41.70	$40.68	$41.30	$40.41	207,647
2021-08-04	$43.14	$43.14	$41.23	$41.25	$40.36	346,902
2021-08-03	$44.00	$44.00	$42.95	$43.87	$42.93	196,025
2021-08-02	$44.37	$45.37	$43.56	$43.72	$42.78	151,696
2021-07-30	$45.01	$45.12	$44.21	$44.35	$43.40	118,937
2021-07-29	$45.46	$45.61	$45.02	$45.05	$44.08	63,645
2021-07-28	$45.44	$45.59	$44.32	$45.04	$44.07	92,101
2021-07-27	$45.00	$45.37	$44.45	$44.69	$43.73	76,830
2021-07-26	$44.69	$45.32	$44.69	$45.17	$44.20	66,430
2021-07-23	$44.49	$44.97	$44.25	$44.69	$43.73	92,464
2021-07-22	$45.19	$45.19	$44.10	$44.14	$43.19	108,573
2021-07-21	$45.29	$46.16	$45.23	$45.35	$44.38	135,072
2021-07-20	$43.21	$45.21	$43.21	$44.74	$43.78	270,641
2021-07-19	$43.73	$44.36	$42.71	$43.04	$42.12	224,704
2021-07-16	$46.57	$46.57	$44.71	$44.82	$43.86	130,323
2021-07-15	$46.28	$46.63	$45.53	$45.93	$44.94	97,688
2021-07-14	$47.65	$47.86	$46.45	$46.53	$45.53	100,826
2021-07-13	$47.30	$47.77	$47.17	$47.34	$46.32	95,121
2021-07-12	$47.60	$48.04	$47.09	$47.77	$46.74	91,079
2021-07-09	$47.34	$48.35	$47.23	$47.95	$46.92	79,272
2021-07-08	$47.08	$47.81	$46.67	$46.85	$45.84	179,721
2021-07-07	$47.73	$48.70	$47.35	$47.74	$46.71	242,207
2021-07-06	$50.00	$50.00	$47.60	$48.14	$47.11	187,945
2021-07-02	$51.17	$51.17	$49.95	$50.10	$49.02	126,007
2021-07-01	$50.77	$51.39	$50.50	$51.09	$49.99	218,660
2021-06-30	$50.25	$50.87	$50.25	$50.40	$49.32	184,633
2021-06-29	$51.57	$51.74	$50.50	$50.51	$49.43	118,360
2021-06-28	$52.64	$52.64	$51.13	$51.41	$50.31	101,338
2021-06-25	$53.24	$53.71	$52.85	$52.86	$51.72	306,454
2021-06-24	$52.81	$53.29	$52.07	$53.25	$52.11	56,574
2021-06-23	$52.47	$52.83	$52.16	$52.33	$51.21	80,762
2021-06-22	$52.79	$53.12	$52.13	$52.84	$51.71	48,965
2021-06-21	$52.24	$53.24	$52.24	$53.12	$51.98	76,534
2021-06-18	$52.37	$52.93	$51.80	$52.06	$50.75	215,392
2021-06-17	$54.70	$54.70	$53.15	$53.19	$51.85	124,206
2021-06-16	$54.87	$55.27	$54.43	$54.64	$53.27	62,716
2021-06-15	$54.79	$55.41	$54.41	$55.16	$53.77	67,583
2021-06-14	$55.30	$55.30	$54.50	$54.81	$53.43	80,971
2021-06-11	$55.04	$55.48	$54.79	$55.35	$53.96	49,651
2021-06-10	$55.84	$55.84	$54.67	$54.68	$53.30	84,247
2021-06-09	$57.02	$57.02	$55.16	$55.28	$53.89	70,738
2021-06-08	$56.01	$57.36	$56.01	$56.92	$55.49	122,470
2021-06-07	$55.81	$56.33	$55.81	$56.15	$54.74	81,593
2021-06-04	$55.69	$55.99	$55.35	$55.74	$54.34	67,746
2021-06-03	$54.72	$55.61	$54.28	$55.40	$54.01	138,361
2021-06-02	$55.39	$55.76	$54.53	$55.22	$53.83	147,380
2021-06-01	$53.94	$55.61	$53.72	$55.12	$53.73	174,367
2021-05-28	$53.37	$53.85	$52.68	$53.82	$52.47	93,160
2021-05-27	$52.63	$53.61	$52.63	$53.28	$51.94	123,954
2021-05-26	$51.65	$52.48	$51.24	$52.43	$51.11	75,437
2021-05-25	$51.98	$52.70	$51.50	$51.62	$50.32	112,432
2021-05-24	$51.79	$52.22	$51.33	$52.00	$50.69	81,196
2021-05-21	$52.53	$52.53	$51.49	$51.65	$50.35	70,871
2021-05-20	$52.05	$52.05	$51.18	$51.48	$50.19	71,691
2021-05-19	$51.91	$52.11	$51.24	$51.80	$50.50	173,045
2021-05-18	$53.63	$54.01	$52.48	$52.52	$51.20	76,562
2021-05-17	$53.76	$54.12	$53.43	$53.79	$52.44	83,713
2021-05-14	$53.71	$54.46	$52.95	$54.30	$52.93	82,050
2021-05-13	$51.98	$53.58	$51.98	$53.26	$51.92	90,766
2021-05-12	$53.79	$54.20	$51.76	$52.04	$50.73	130,653
2021-05-11	$53.49	$54.71	$53.49	$54.07	$52.71	75,278
2021-05-10	$56.00	$56.47	$54.57	$54.58	$53.21	105,282
2021-05-07	$54.98	$55.79	$54.68	$55.77	$54.37	232,456
2021-05-06	$53.81	$55.16	$53.41	$55.14	$53.75	94,109
2021-05-05	$53.40	$53.62	$51.96	$53.39	$52.05	96,235
2021-05-04	$52.64	$53.53	$52.31	$53.25	$51.91	156,207
2021-05-03	$53.83	$54.27	$53.20	$53.23	$51.89	243,972
2021-04-30	$52.58	$54.08	$52.58	$53.35	$52.01	178,138
2021-04-29	$53.16	$53.63	$53.04	$53.40	$52.06	128,293
2021-04-28	$51.72	$52.74	$51.58	$52.56	$51.24	132,937
2021-04-27	$51.50	$52.06	$51.13	$52.00	$50.69	136,505
2021-04-26	$52.10	$52.21	$51.16	$51.31	$50.02	90,954
2021-04-23	$51.58	$52.41	$51.24	$51.93	$50.62	88,228
2021-04-22	$51.82	$52.48	$51.25	$51.45	$50.16	121,209
2021-04-21	$50.94	$51.87	$50.94	$51.75	$50.45	92,314
2021-04-20	$51.94	$51.94	$50.36	$50.81	$49.53	109,170
2021-04-19	$52.78	$52.78	$51.80	$52.21	$50.90	73,784
2021-04-16	$53.36	$53.69	$52.58	$53.11	$51.77	62,747
2021-04-15	$53.15	$53.15	$52.05	$52.69	$51.37	68,852
2021-04-14	$52.48	$53.73	$51.85	$52.82	$51.49	67,993
2021-04-13	$53.00	$53.53	$52.02	$52.46	$51.14	106,721
2021-04-12	$53.21	$53.25	$52.64	$53.15	$51.81	45,798
2021-04-09	$53.20	$53.37	$52.80	$53.17	$51.83	64,898
2021-04-08	$52.63	$53.41	$52.01	$53.13	$51.79	109,561
2021-04-07	$53.77	$53.77	$52.16	$52.47	$51.15	177,500
2021-04-06	$51.87	$54.40	$51.87	$53.91	$52.55	235,143
2021-04-05	$52.86	$53.03	$52.09	$52.63	$51.31	200,891
2021-04-01	$51.47	$51.77	$50.97	$51.71	$50.41	114,597
2021-03-31	$52.51	$52.99	$51.28	$51.29	$50.00	205,005
2021-03-30	$50.81	$52.83	$50.81	$52.00	$50.69	171,184
2021-03-29	$52.13	$52.95	$51.13	$51.15	$49.86	130,134
2021-03-26	$52.59	$53.10	$51.78	$52.62	$51.30	107,311
2021-03-25	$50.00	$52.18	$48.59	$51.77	$50.47	146,091
2021-03-24	$51.08	$52.85	$50.41	$50.41	$49.14	100,110
2021-03-23	$51.52	$52.09	$49.95	$50.23	$48.97	133,367
2021-03-22	$53.08	$53.20	$52.02	$52.49	$51.17	141,728
2021-03-19	$53.95	$54.00	$53.00	$53.50	$52.15	400,555
2021-03-18	$55.20	$56.28	$53.68	$54.03	$52.67	143,891
2021-03-17	$53.62	$55.27	$53.34	$55.25	$53.86	129,433
2021-03-16	$53.51	$53.92	$52.57	$53.54	$52.19	92,663
2021-03-15	$54.25	$54.30	$53.17	$54.06	$52.70	160,605
2021-03-12	$54.57	$54.98	$54.04	$54.55	$52.98	276,607
2021-03-11	$55.16	$55.74	$53.96	$54.35	$52.79	229,815
2021-03-10	$53.76	$55.19	$53.63	$54.89	$53.31	97,350
2021-03-09	$54.50	$54.70	$53.02	$53.33	$51.80	153,568
2021-03-08	$53.75	$55.21	$52.98	$54.19	$52.63	170,386
2021-03-05	$51.32	$53.19	$51.02	$53.06	$51.54	170,390
2021-03-04	$50.75	$51.33	$49.25	$50.44	$48.99	246,163
2021-03-03	$50.14	$51.51	$50.14	$50.77	$49.31	234,479
2021-03-02	$50.02	$51.00	$49.76	$49.95	$48.51	185,020
2021-03-01	$48.60	$50.49	$48.07	$50.29	$48.84	214,515
2021-02-26	$54.20	$54.20	$48.62	$48.66	$47.26	491,316
2021-02-25	$57.78	$57.80	$55.87	$55.88	$54.27	158,073
2021-02-24	$56.60	$58.86	$56.33	$57.90	$56.24	170,008
2021-02-23	$56.01	$57.23	$55.31	$56.73	$55.10	157,177
2021-02-22	$55.44	$57.17	$55.44	$56.40	$54.78	244,904
2021-02-19	$54.95	$56.61	$54.93	$55.85	$54.24	109,026
2021-02-18	$54.79	$54.99	$54.07	$54.57	$53.00	68,909
2021-02-17	$54.68	$55.34	$54.13	$55.11	$53.53	47,604
2021-02-16	$56.31	$56.53	$55.10	$55.16	$53.57	79,260
2021-02-12	$55.00	$56.31	$55.00	$55.98	$54.37	182,180
2021-02-11	$55.13	$55.90	$54.54	$55.64	$54.04	165,924
2021-02-10	$55.84	$55.84	$54.64	$54.98	$53.40	97,262
2021-02-09	$56.11	$56.11	$54.67	$55.11	$53.53	110,744
2021-02-08	$54.28	$56.14	$53.85	$56.11	$54.50	224,663
2021-02-05	$55.00	$55.22	$53.40	$53.86	$52.31	130,786
2021-02-04	$53.89	$54.71	$53.89	$54.31	$52.75	102,370
2021-02-03	$52.94	$54.16	$52.94	$53.74	$52.20	97,830
2021-02-02	$52.20	$53.65	$52.00	$53.34	$51.81	153,664
2021-02-01	$50.86	$51.78	$50.03	$51.48	$50.00	135,141
2021-01-29	$52.53	$52.53	$50.30	$50.36	$48.91	132,660
2021-01-28	$53.18	$53.29	$52.26	$52.70	$51.19	122,007
2021-01-27	$54.09	$54.67	$51.56	$52.32	$50.82	234,930
2021-01-26	$57.12	$57.12	$55.50	$55.59	$53.99	132,902
2021-01-25	$55.99	$56.84	$54.88	$56.53	$54.91	153,922
2021-01-22	$54.51	$56.62	$54.51	$56.62	$54.99	108,950
2021-01-21	$56.76	$57.19	$55.14	$55.43	$53.84	100,268
2021-01-20	$57.03	$57.37	$56.22	$56.66	$55.03	151,213
2021-01-19	$57.90	$57.94	$56.43	$56.82	$55.19	104,786
2021-01-15	$57.98	$57.98	$56.71	$56.88	$55.25	115,026
2021-01-14	$59.09	$59.80	$58.65	$58.91	$57.22	102,568
2021-01-13	$58.77	$58.92	$58.05	$58.35	$56.67	56,411
2021-01-12	$57.52	$59.11	$57.32	$59.02	$57.32	77,302
2021-01-11	$56.42	$57.90	$56.28	$57.70	$56.04	84,236
2021-01-08	$58.42	$58.69	$56.43	$57.40	$55.75	139,329
2021-01-07	$58.76	$59.79	$57.90	$58.49	$56.81	83,966
2021-01-06	$57.54	$59.30	$57.54	$58.61	$56.93	229,968
2021-01-05	$55.26	$57.13	$55.26	$56.69	$55.06	111,005
2021-01-04	$57.73	$57.73	$54.49	$55.23	$53.64	144,238
2020-12-31	$57.31	$57.35	$56.61	$57.13	$55.49	71,433
2020-12-30	$55.87	$57.66	$55.87	$57.54	$55.89	76,891
2020-12-29	$57.65	$57.65	$55.25	$55.93	$54.32	99,485
2020-12-28	$57.42	$57.57	$56.67	$57.36	$55.71	187,787
2020-12-24	$55.86	$56.82	$55.18	$56.76	$55.13	64,231
2020-12-23	$55.30	$55.82	$54.51	$55.54	$53.94	86,163
2020-12-22	$55.76	$55.85	$54.44	$54.66	$53.09	143,174
2020-12-21	$54.38	$55.71	$54.23	$55.58	$53.98	89,895
2020-12-18	$55.70	$56.49	$55.27	$55.90	$54.29	380,667
2020-12-17	$55.53	$55.67	$54.38	$55.60	$54.00	89,482
2020-12-16	$56.62	$56.87	$54.92	$55.17	$53.58	118,157
2020-12-15	$55.24	$56.81	$54.64	$56.67	$55.04	68,173
2020-12-14	$57.41	$57.41	$54.46	$54.55	$52.98	169,512
2020-12-11	$56.09	$57.02	$55.97	$56.65	$54.82	47,937
2020-12-10	$56.61	$56.92	$55.84	$56.67	$54.84	65,449
2020-12-09	$57.93	$58.86	$56.84	$57.20	$55.35	157,909
2020-12-08	$55.81	$57.62	$55.81	$57.31	$55.46	97,688
2020-12-07	$56.83	$56.83	$55.67	$56.34	$54.52	83,330
2020-12-04	$55.16	$56.91	$54.61	$56.77	$54.94	104,679
2020-12-03	$54.28	$55.28	$53.96	$54.61	$52.85	122,686
2020-12-02	$53.07	$54.20	$52.81	$53.91	$52.17	87,841
2020-12-01	$53.58	$53.80	$52.39	$53.07	$51.36	121,633
2020-11-30	$55.37	$55.37	$52.06	$52.29	$50.60	112,757
2020-11-27	$55.95	$56.43	$55.45	$55.81	$54.01	58,201
2020-11-25	$55.12	$56.25	$54.79	$56.19	$54.38	220,369
2020-11-24	$56.17	$56.61	$54.29	$55.47	$53.68	278,055
2020-11-23	$53.68	$54.97	$53.56	$54.89	$53.12	207,820
2020-11-20	$52.30	$53.00	$51.86	$52.54	$50.84	130,441
2020-11-19	$51.53	$52.98	$51.41	$52.83	$51.12	100,385
2020-11-18	$53.61	$53.61	$51.77	$51.82	$50.15	122,975
2020-11-17	$51.60	$53.19	$50.77	$53.07	$51.36	149,527
2020-11-16	$51.84	$52.67	$51.28	$52.54	$50.84	168,740
2020-11-13	$48.92	$50.21	$48.92	$50.12	$48.50	191,917
2020-11-12	$49.80	$49.80	$47.70	$48.27	$46.71	171,693
2020-11-11	$52.02	$52.02	$49.86	$50.79	$49.15	189,145
2020-11-10	$48.62	$51.98	$47.95	$51.89	$50.21	321,266
2020-11-09	$44.60	$48.27	$44.60	$47.75	$46.21	334,349
2020-11-06	$43.43	$43.43	$41.82	$42.03	$40.67	128,812
2020-11-05	$42.33	$44.60	$42.33	$43.00	$41.61	158,113
2020-11-04	$43.14	$43.65	$42.08	$42.33	$40.96	86,717
2020-11-03	$42.80	$44.60	$42.80	$44.31	$42.88	165,547
2020-11-02	$40.17	$42.42	$39.97	$42.41	$41.04	261,738
2020-10-30	$39.16	$40.23	$39.16	$39.66	$38.38	193,597
2020-10-29	$38.59	$39.62	$38.11	$39.44	$38.17	226,642
2020-10-28	$39.09	$40.26	$38.71	$38.78	$37.53	261,718
2020-10-27	$41.29	$41.83	$40.29	$40.34	$39.04	177,051
2020-10-26	$42.34	$42.91	$41.16	$41.37	$40.03	163,208
2020-10-23	$42.92	$43.28	$42.67	$43.03	$41.64	93,544
2020-10-22	$42.06	$42.73	$41.50	$42.45	$41.08	89,831
2020-10-21	$42.70	$42.85	$41.71	$41.90	$40.55	81,533
2020-10-20	$44.33	$44.47	$42.65	$42.84	$41.46	98,340
2020-10-19	$44.11	$44.37	$43.44	$43.77	$42.36	143,287
2020-10-16	$43.45	$44.30	$43.33	$43.86	$42.44	170,588
2020-10-15	$41.43	$43.47	$41.35	$43.44	$42.04	151,555
2020-10-14	$41.75	$42.91	$41.66	$41.99	$40.63	171,627
2020-10-13	$42.07	$42.33	$41.12	$41.82	$40.47	236,682
2020-10-12	$42.20	$42.92	$42.18	$42.71	$41.33	85,203
2020-10-09	$42.81	$42.81	$41.75	$42.24	$40.88	144,681
2020-10-08	$41.59	$42.24	$40.90	$42.22	$40.86	78,444
2020-10-07	$40.88	$41.61	$40.68	$41.06	$39.73	141,405
2020-10-06	$42.03	$42.19	$40.48	$40.51	$39.20	184,625
2020-10-05	$40.70	$41.46	$40.46	$41.31	$39.98	148,862
2020-10-02	$38.00	$40.37	$38.00	$40.28	$38.98	175,448
2020-10-01	$38.96	$39.79	$38.56	$38.90	$37.64	197,029
2020-09-30	$39.07	$40.38	$38.65	$38.97	$37.71	200,975
2020-09-29	$39.61	$39.76	$38.75	$39.06	$37.80	132,051
2020-09-28	$39.09	$40.41	$39.09	$39.91	$38.62	192,795
2020-09-25	$38.07	$38.95	$37.99	$38.41	$37.17	140,596
2020-09-24	$38.38	$39.22	$38.02	$38.48	$37.24	163,455
2020-09-23	$40.28	$40.99	$38.35	$38.45	$37.21	251,564
2020-09-22	$39.99	$40.80	$39.80	$40.39	$39.09	215,346
2020-09-21	$42.96	$43.15	$39.52	$40.04	$38.75	369,995
2020-09-18	$46.71	$46.81	$44.25	$44.30	$42.87	1,266,399
2020-09-17	$45.22	$46.74	$44.94	$46.43	$44.93	194,554
2020-09-16	$44.37	$46.75	$44.24	$45.73	$44.25	225,817
2020-09-15	$44.25	$44.88	$43.56	$44.23	$42.80	208,349
2020-09-14	$43.32	$44.84	$42.95	$44.07	$42.65	391,660
2020-09-11	$42.01	$43.17	$42.01	$42.69	$41.12	164,044
2020-09-10	$43.44	$43.78	$41.85	$42.01	$40.47	170,032
2020-09-09	$43.55	$43.80	$42.32	$43.04	$41.46	133,700
2020-09-08	$43.91	$44.27	$43.23	$43.30	$41.71	187,792
2020-09-04	$45.51	$45.71	$43.98	$44.36	$42.73	141,871
2020-09-03	$47.23	$47.79	$44.76	$44.79	$43.15	268,793
2020-09-02	$46.25	$47.41	$46.15	$47.09	$45.36	170,108
2020-09-01	$45.86	$46.37	$45.73	$46.31	$44.61	169,587
2020-08-31	$46.94	$47.16	$46.25	$46.25	$44.55	181,707
2020-08-28	$47.10	$47.41	$46.39	$47.34	$45.60	248,989
2020-08-27	$46.38	$47.49	$46.09	$46.44	$44.74	113,045
2020-08-26	$46.39	$46.44	$45.89	$46.18	$44.49	113,064
2020-08-25	$47.59	$47.59	$46.31	$46.65	$44.94	71,764
2020-08-24	$46.09	$47.28	$45.80	$47.12	$45.39	114,361
2020-08-21	$46.67	$46.98	$45.49	$45.76	$44.08	180,318
2020-08-20	$46.96	$47.49	$46.84	$47.22	$45.49	126,711
2020-08-19	$47.29	$47.86	$46.88	$47.64	$45.89	214,456
2020-08-18	$48.04	$48.04	$46.79	$47.35	$45.61	156,876
2020-08-17	$47.75	$47.87	$47.16	$47.52	$45.78	144,306
2020-08-14	$46.62	$48.45	$46.62	$47.99	$46.23	119,739
2020-08-13	$47.32	$48.26	$47.07	$47.15	$45.42	132,746
2020-08-12	$47.82	$47.82	$46.34	$47.66	$45.91	173,069
2020-08-11	$48.00	$49.00	$45.47	$46.88	$45.16	232,582
2020-08-10	$45.00	$47.36	$45.00	$46.83	$45.11	238,315
2020-08-07	$44.41	$45.14	$43.94	$44.82	$43.18	160,955
2020-08-06	$44.30	$44.82	$43.52	$44.34	$42.71	149,299
2020-08-05	$42.95	$44.83	$42.04	$44.68	$43.04	227,400
2020-08-04	$40.73	$42.28	$40.62	$42.20	$40.65	205,241
2020-08-03	$39.89	$40.91	$38.90	$40.85	$39.35	166,590
2020-07-31	$39.48	$39.52	$38.27	$39.49	$38.04	170,026
2020-07-30	$39.38	$40.10	$38.99	$39.93	$38.47	98,167
2020-07-29	$39.82	$40.35	$39.47	$40.19	$38.72	119,986
2020-07-28	$40.18	$40.80	$39.74	$39.86	$38.40	144,137
2020-07-27	$40.61	$40.86	$40.04	$40.40	$38.92	67,385
2020-07-24	$41.69	$41.82	$40.63	$40.73	$39.24	83,501
2020-07-23	$41.02	$42.33	$41.02	$41.68	$40.15	112,577
2020-07-22	$41.28	$41.67	$40.98	$41.29	$39.78	114,615
2020-07-21	$41.40	$42.31	$41.30	$41.73	$40.20	226,004
2020-07-20	$41.72	$41.84	$40.41	$40.76	$39.27	104,945
2020-07-17	$41.74	$42.51	$41.68	$42.16	$40.61	128,264
2020-07-16	$41.67	$42.33	$41.23	$41.72	$40.19	83,160
2020-07-15	$41.55	$42.70	$41.55	$42.08	$40.54	161,583
2020-07-14	$39.30	$40.64	$39.01	$40.59	$39.10	195,935
2020-07-13	$39.46	$40.26	$38.58	$39.44	$37.99	249,428
2020-07-10	$37.87	$38.90	$37.87	$38.82	$37.40	113,254
2020-07-09	$38.86	$38.95	$37.85	$37.89	$36.50	183,955
2020-07-08	$39.36	$39.77	$38.38	$38.88	$37.45	167,770
2020-07-07	$40.20	$40.41	$39.48	$39.61	$38.16	100,225
2020-07-06	$41.67	$41.70	$40.26	$40.87	$39.37	68,962
2020-07-02	$41.07	$41.50	$40.24	$40.48	$39.00	126,639
2020-07-01	$41.86	$42.30	$39.71	$39.87	$38.41	200,588
2020-06-30	$40.65	$41.83	$40.65	$41.60	$40.07	267,687
2020-06-29	$39.60	$41.37	$39.60	$41.14	$39.63	206,666
2020-06-26	$38.65	$38.94	$37.76	$38.87	$37.45	421,661
2020-06-25	$37.78	$39.07	$37.38	$39.04	$37.61	190,685
2020-06-24	$39.80	$39.80	$38.09	$38.13	$36.73	212,085
2020-06-23	$40.86	$41.20	$40.21	$40.51	$39.02	162,521
2020-06-22	$41.20	$41.22	$40.30	$40.75	$39.26	154,163
2020-06-19	$43.00	$43.43	$41.77	$41.83	$40.10	340,032
2020-06-18	$42.27	$43.17	$42.06	$42.53	$40.77	115,586
2020-06-17	$43.66	$43.66	$42.41	$43.00	$41.22	190,423
2020-06-16	$43.82	$44.15	$42.30	$43.79	$41.98	188,616
2020-06-15	$39.28	$42.03	$39.28	$41.57	$39.85	185,817
2020-06-12	$41.69	$42.56	$40.15	$41.34	$39.63	260,243
2020-06-11	$41.16	$42.14	$39.57	$39.57	$37.93	378,290
2020-06-10	$46.50	$46.96	$43.46	$43.48	$41.68	197,353
2020-06-09	$46.57	$47.69	$45.91	$46.83	$44.89	311,149
2020-06-08	$46.64	$47.82	$46.42	$47.66	$45.69	242,415
2020-06-05	$46.27	$46.77	$45.37	$45.79	$43.90	236,006
2020-06-04	$42.71	$44.19	$42.18	$43.89	$42.07	328,451
2020-06-03	$41.36	$43.10	$41.36	$43.04	$41.26	287,418
2020-06-02	$40.30	$40.70	$39.90	$40.50	$38.82	214,473
2020-06-01	$40.12	$40.63	$39.75	$39.75	$38.11	218,478
2020-05-29	$39.95	$40.54	$39.38	$40.00	$38.35	212,906
2020-05-28	$41.69	$41.69	$40.18	$40.75	$39.06	353,176
2020-05-27	$39.90	$40.97	$39.17	$40.88	$39.19	208,030
2020-05-26	$39.21	$39.68	$38.32	$38.83	$37.22	262,128
2020-05-22	$37.61	$37.65	$36.86	$37.49	$35.94	98,439
2020-05-21	$36.92	$37.87	$36.88	$37.24	$35.70	139,991
2020-05-20	$35.40	$37.77	$35.34	$37.01	$35.48	256,877
2020-05-19	$36.15	$36.70	$34.50	$34.52	$33.09	196,606
2020-05-18	$34.35	$37.08	$33.86	$36.65	$35.13	369,359
2020-05-15	$32.03	$32.90	$31.15	$32.54	$31.19	543,432
2020-05-14	$30.77	$32.11	$29.48	$32.07	$30.74	251,916
2020-05-13	$33.66	$33.91	$31.43	$31.61	$30.30	319,978
2020-05-12	$37.00	$37.56	$34.27	$34.33	$32.91	334,386
2020-05-11	$38.23	$38.23	$36.47	$36.72	$35.20	174,892
2020-05-08	$37.58	$39.09	$37.07	$39.07	$37.45	129,779
2020-05-07	$36.64	$37.16	$36.23	$36.59	$35.08	201,033
2020-05-06	$36.96	$37.38	$35.48	$35.90	$34.42	131,061
2020-05-05	$37.64	$38.62	$36.80	$36.99	$35.46	144,798
2020-05-04	$36.17	$37.05	$35.76	$36.92	$35.39	212,057
2020-05-01	$37.52	$37.74	$36.47	$37.08	$35.55	227,005
2020-04-30	$39.06	$39.19	$38.23	$38.76	$37.16	132,587
2020-04-29	$40.00	$41.10	$39.38	$40.13	$38.47	166,777
2020-04-28	$36.83	$38.92	$36.74	$38.72	$37.12	220,142
2020-04-27	$34.32	$36.09	$33.89	$35.74	$34.26	132,342
2020-04-24	$35.09	$35.31	$33.69	$33.92	$32.52	198,340
2020-04-23	$35.46	$36.53	$34.59	$34.73	$33.29	269,123
2020-04-22	$36.24	$36.24	$34.97	$35.25	$33.79	159,279
2020-04-21	$35.58	$36.05	$35.09	$35.30	$33.84	105,135
2020-04-20	$37.13	$37.93	$36.31	$36.78	$35.26	89,603
2020-04-17	$36.60	$38.58	$36.60	$38.34	$36.75	149,900
2020-04-16	$36.12	$37.30	$34.61	$35.42	$33.95	214,279
2020-04-15	$38.29	$39.38	$35.92	$36.21	$34.71	232,213
2020-04-14	$41.11	$41.74	$39.36	$39.71	$38.07	98,198
2020-04-13	$40.07	$41.34	$39.04	$40.01	$38.35	168,381
2020-04-09	$39.10	$41.02	$38.68	$40.81	$39.12	203,475
2020-04-08	$38.56	$38.95	$37.48	$38.53	$36.94	185,424
2020-04-07	$39.61	$40.10	$37.27	$37.71	$36.15	172,518
2020-04-06	$37.10	$38.59	$36.79	$38.23	$36.65	188,977
2020-04-03	$36.34	$37.31	$34.79	$35.33	$33.87	194,717
2020-04-02	$34.98	$37.35	$34.98	$36.92	$35.39	228,282
2020-04-01	$36.42	$36.91	$34.66	$35.22	$33.76	279,102
2020-03-31	$37.48	$38.80	$37.32	$38.47	$36.88	226,462
2020-03-30	$37.34	$38.45	$36.28	$38.21	$36.63	201,492
2020-03-27	$38.89	$39.43	$37.14	$37.33	$35.79	205,894
2020-03-26	$36.74	$41.22	$36.11	$40.68	$39.00	387,705
2020-03-25	$34.56	$38.12	$34.08	$36.22	$34.72	286,839
2020-03-24	$31.36	$35.69	$31.36	$34.39	$32.97	373,720
2020-03-23	$32.90	$34.31	$29.38	$29.76	$28.53	324,240
2020-03-20	$37.82	$38.13	$32.51	$33.23	$31.86	454,044
2020-03-19	$35.76	$38.75	$34.68	$37.69	$36.13	262,220
2020-03-18	$36.30	$36.48	$34.50	$36.12	$34.63	246,759
2020-03-17	$35.62	$39.29	$33.56	$38.91	$37.30	299,389
2020-03-16	$35.80	$38.60	$34.70	$34.95	$33.50	289,133
2020-03-13	$40.92	$41.19	$37.15	$39.95	$38.08	436,150
2020-03-12	$44.99	$44.99	$38.08	$38.10	$36.32	344,409
2020-03-11	$48.03	$48.40	$46.67	$47.54	$45.31	212,276
2020-03-10	$51.02	$51.02	$47.55	$49.51	$47.19	320,695
2020-03-09	$52.06	$52.58	$48.84	$49.00	$46.71	298,338
2020-03-06	$54.83	$56.23	$54.15	$54.95	$52.38	186,550
2020-03-05	$57.69	$58.34	$56.01	$56.80	$54.14	221,337
2020-03-04	$57.61	$59.24	$57.19	$59.18	$56.41	121,307
2020-03-03	$57.16	$58.99	$56.06	$56.23	$53.60	197,009
2020-03-02	$55.94	$56.66	$54.57	$56.46	$53.82	106,220
2020-02-28	$54.65	$56.67	$54.55	$55.46	$52.86	304,001
2020-02-27	$56.30	$58.76	$55.66	$56.27	$53.64	367,644
2020-02-26	$57.18	$58.11	$56.80	$57.49	$54.80	240,226
2020-02-25	$50.75	$59.41	$50.75	$56.50	$53.85	447,314
2020-02-24	$61.86	$62.36	$61.35	$62.08	$59.17	118,069
2020-02-21	$64.09	$64.09	$63.13	$63.95	$60.96	77,487
2020-02-20	$63.24	$64.56	$63.24	$64.23	$61.22	88,160
2020-02-19	$63.97	$64.01	$63.20	$63.57	$60.59	403,722
2020-02-18	$64.21	$64.21	$63.15	$63.80	$60.81	71,148
2020-02-14	$64.98	$65.02	$64.22	$64.48	$61.46	59,873
2020-02-13	$65.17	$65.65	$64.83	$64.96	$61.92	65,932
2020-02-12	$65.45	$65.61	$64.95	$65.52	$62.45	87,769
2020-02-11	$64.45	$65.27	$64.15	$64.99	$61.95	64,755
2020-02-10	$63.74	$64.36	$63.61	$63.97	$60.97	89,298
2020-02-07	$64.68	$64.68	$63.55	$63.92	$60.93	86,332
2020-02-06	$65.19	$65.19	$64.20	$64.92	$61.88	71,890
2020-02-05	$64.79	$65.24	$64.65	$64.97	$61.93	116,200
2020-02-04	$63.42	$64.70	$63.25	$64.40	$61.38	161,602
2020-02-03	$61.98	$62.89	$61.98	$62.68	$59.75	182,298
2020-01-31	$63.25	$63.25	$61.44	$61.72	$58.83	101,691
2020-01-30	$62.86	$63.78	$62.81	$63.66	$60.68	90,065
2020-01-29	$64.07	$64.11	$63.36	$63.37	$60.40	68,220
2020-01-28	$63.96	$64.30	$63.52	$63.81	$60.82	73,879
2020-01-27	$63.58	$64.21	$63.26	$63.66	$60.68	73,889
2020-01-24	$65.43	$65.60	$64.19	$64.59	$61.57	92,326
2020-01-23	$65.25	$65.47	$64.62	$65.30	$62.24	121,715
2020-01-22	$66.03	$66.03	$64.46	$65.25	$62.20	186,803
2020-01-21	$66.26	$66.39	$65.48	$65.67	$62.60	161,408
2020-01-17	$67.45	$67.45	$66.30	$66.65	$63.53	127,392
2020-01-16	$66.67	$67.16	$66.64	$67.12	$63.98	103,166
2020-01-15	$65.78	$66.31	$65.62	$66.27	$63.17	157,859
2020-01-14	$65.84	$66.30	$65.12	$66.04	$62.95	105,167
2020-01-13	$65.42	$66.12	$65.42	$66.10	$63.01	98,269
2020-01-10	$65.99	$66.30	$65.21	$65.52	$62.45	137,182
2020-01-09	$65.95	$66.40	$65.52	$66.08	$62.99	115,239
2020-01-08	$65.69	$66.24	$65.62	$65.82	$62.74	153,305
2020-01-07	$65.76	$65.96	$65.20	$65.68	$62.60	97,795
2020-01-06	$65.19	$66.19	$64.96	$65.62	$62.55	255,123
2020-01-03	$64.83	$65.97	$64.80	$65.67	$62.60	175,728
2020-01-02	$66.10	$66.45	$65.08	$65.64	$62.57	157,805
2019-12-31	$66.14	$66.64	$65.89	$65.92	$62.83	100,738
2019-12-30	$66.35	$66.67	$66.10	$66.20	$63.10	107,831
2019-12-27	$67.00	$67.15	$66.33	$66.38	$63.27	99,716
2019-12-26	$67.12	$67.31	$66.69	$66.88	$63.75	67,195
2019-12-24	$67.29	$67.41	$67.03	$67.09	$63.95	51,923
2019-12-23	$67.82	$68.01	$67.17	$67.19	$64.04	100,970
2019-12-20	$67.43	$67.83	$67.17	$67.49	$64.33	663,888
2019-12-19	$67.59	$67.98	$67.09	$67.28	$64.13	176,032
2019-12-18	$67.29	$67.82	$66.73	$67.54	$64.38	253,770
2019-12-17	$67.24	$67.74	$66.75	$67.29	$64.14	202,257
2019-12-16	$67.86	$68.24	$66.86	$67.12	$63.98	188,471
2019-12-13	$67.20	$67.78	$66.65	$67.69	$64.33	227,176
2019-12-12	$66.07	$67.59	$65.67	$67.41	$64.06	165,105
2019-12-11	$65.35	$66.42	$65.34	$66.20	$62.91	139,661
2019-12-10	$65.29	$65.78	$64.54	$65.19	$61.95	220,937
2019-12-09	$64.80	$65.87	$64.35	$65.39	$62.14	345,197
2019-12-06	$65.07	$65.17	$64.44	$65.07	$61.84	162,295
2019-12-05	$63.90	$64.32	$63.78	$64.23	$61.04	201,783
2019-12-04	$63.80	$64.64	$63.69	$63.69	$60.53	132,154
2019-12-03	$62.98	$63.37	$62.38	$63.33	$60.19	137,103
2019-12-02	$63.67	$64.41	$63.27	$63.63	$60.47	137,178
2019-11-29	$64.44	$64.61	$63.54	$63.60	$60.44	95,851
2019-11-27	$65.40	$65.49	$64.30	$64.63	$61.42	154,515
2019-11-26	$65.27	$65.82	$64.87	$65.23	$61.99	234,954
2019-11-25	$64.50	$65.61	$63.98	$65.31	$62.07	218,971
2019-11-22	$64.43	$64.90	$63.30	$64.27	$61.08	140,280
2019-11-21	$64.02	$64.30	$62.86	$64.27	$61.08	166,755
2019-11-20	$63.84	$64.20	$63.03	$63.88	$60.71	201,443
2019-11-19	$64.26	$64.73	$63.97	$64.03	$60.85	164,723
2019-11-18	$62.90	$63.90	$62.55	$63.83	$60.66	200,537
2019-11-15	$63.76	$63.97	$62.79	$62.96	$59.83	168,047
2019-11-14	$63.42	$63.81	$63.08	$63.22	$60.08	124,008
2019-11-13	$63.37	$63.89	$62.94	$63.44	$60.29	195,172
2019-11-12	$64.51	$65.14	$63.47	$63.85	$60.68	272,144
2019-11-11	$63.88	$64.84	$63.55	$64.47	$61.27	128,990
2019-11-08	$64.27	$65.08	$64.20	$64.64	$61.43	114,431
2019-11-07	$65.25	$65.91	$64.10	$64.32	$61.13	116,940
2019-11-06	$64.92	$65.43	$63.96	$64.87	$61.65	190,908
2019-11-05	$63.70	$65.33	$61.06	$65.14	$61.91	315,410
2019-11-04	$60.44	$60.72	$59.75	$60.46	$57.46	176,020
2019-11-01	$59.16	$60.00	$58.91	$59.90	$56.93	204,231
2019-10-31	$58.85	$59.09	$58.40	$58.67	$55.76	101,672
2019-10-30	$59.18	$59.35	$58.82	$59.16	$56.22	152,210
2019-10-29	$58.67	$59.53	$58.67	$59.32	$56.37	147,802
2019-10-28	$58.63	$59.32	$58.63	$58.94	$56.01	125,696
2019-10-25	$58.29	$58.63	$57.95	$58.34	$55.44	119,409
2019-10-24	$58.77	$58.97	$58.08	$58.59	$55.68	110,806
2019-10-23	$58.42	$58.69	$58.05	$58.54	$55.63	104,957
2019-10-22	$58.04	$58.78	$57.81	$58.42	$55.52	126,715
2019-10-21	$58.74	$59.28	$58.16	$58.21	$55.32	165,071
2019-10-18	$58.09	$58.56	$58.06	$58.26	$55.37	106,831
2019-10-17	$58.29	$59.15	$58.28	$58.44	$55.54	77,598
2019-10-16	$57.71	$58.81	$57.71	$58.06	$55.18	53,256
2019-10-15	$58.31	$58.69	$57.87	$57.99	$55.11	97,773
2019-10-14	$57.89	$58.37	$57.35	$58.33	$55.43	52,060
2019-10-11	$57.81	$59.19	$57.81	$58.24	$55.35	108,497
2019-10-10	$56.84	$57.74	$56.63	$56.91	$54.08	71,567
2019-10-09	$57.03	$57.06	$56.42	$56.65	$53.84	65,511
2019-10-08	$56.97	$57.05	$56.10	$56.50	$53.69	56,460
2019-10-07	$57.13	$57.99	$56.97	$57.65	$54.79	118,952
2019-10-04	$56.65	$57.31	$56.26	$57.21	$54.37	81,148
2019-10-03	$56.10	$56.65	$55.16	$56.55	$53.74	127,256
2019-10-02	$57.04	$57.15	$55.80	$56.20	$53.41	127,842
2019-10-01	$59.87	$60.49	$57.38	$57.50	$54.65	103,983
2019-09-30	$59.02	$59.96	$58.94	$59.46	$56.51	162,314
2019-09-27	$59.72	$59.94	$58.92	$59.15	$56.21	129,945
2019-09-26	$60.16	$60.16	$59.45	$59.45	$56.50	137,989
2019-09-25	$60.14	$61.00	$60.13	$60.41	$57.41	142,087
2019-09-24	$60.80	$61.16	$59.79	$60.18	$57.19	103,731
2019-09-23	$60.09	$61.30	$60.09	$60.88	$57.86	103,254
2019-09-20	$61.13	$61.13	$59.75	$60.50	$57.50	317,124
2019-09-19	$62.33	$62.38	$61.00	$61.07	$58.04	166,336
2019-09-18	$63.04	$63.33	$62.01	$62.49	$59.39	142,473
2019-09-17	$62.84	$63.35	$62.36	$63.22	$60.08	88,090
2019-09-16	$62.54	$63.79	$62.30	$63.27	$60.13	120,478
2019-09-13	$63.84	$63.93	$61.76	$63.11	$59.79	165,246
2019-09-12	$63.77	$63.77	$61.64	$63.35	$60.01	195,955
2019-09-11	$60.75	$62.44	$60.40	$62.14	$58.87	101,191
2019-09-10	$59.37	$60.70	$59.02	$60.47	$57.29	156,372
2019-09-09	$58.52	$59.64	$57.99	$59.26	$56.14	120,685
2019-09-06	$59.23	$59.41	$57.77	$58.18	$55.12	214,059
2019-09-05	$58.74	$60.21	$58.72	$59.39	$56.26	119,293
2019-09-04	$57.51	$58.24	$57.51	$58.04	$54.98	80,805
2019-09-03	$57.85	$58.10	$56.33	$56.90	$53.90	128,792
2019-08-30	$58.25	$58.87	$57.84	$58.39	$55.32	110,721
2019-08-29	$57.14	$58.19	$57.08	$57.87	$54.82	89,976
2019-08-28	$54.93	$56.99	$54.93	$56.42	$53.45	182,691
2019-08-27	$56.53	$56.53	$54.93	$55.03	$52.13	161,166
2019-08-26	$56.76	$56.76	$56.05	$56.39	$53.42	63,984
2019-08-23	$57.56	$57.81	$55.70	$56.13	$53.17	167,642
2019-08-22	$57.84	$58.36	$57.79	$58.06	$55.00	106,337
2019-08-21	$57.86	$58.11	$57.45	$57.56	$54.53	108,610
2019-08-20	$57.20	$57.67	$56.85	$57.24	$54.23	124,203
2019-08-19	$57.01	$57.72	$56.97	$57.06	$54.06	90,665
2019-08-16	$55.20	$56.67	$55.20	$56.40	$53.43	137,195
2019-08-15	$55.62	$55.85	$54.58	$54.85	$51.96	130,123
2019-08-14	$56.67	$56.88	$55.45	$55.46	$52.54	144,591
2019-08-13	$57.25	$58.92	$57.25	$57.76	$54.72	81,252
2019-08-12	$57.80	$58.04	$57.25	$57.41	$54.39	63,900
2019-08-09	$58.37	$58.59	$58.07	$58.25	$55.18	122,638
2019-08-08	$57.07	$58.81	$57.07	$58.58	$55.50	152,065
2019-08-07	$56.51	$57.33	$56.02	$56.69	$53.71	162,001
2019-08-06	$56.60	$57.23	$56.09	$56.80	$53.81	118,257
2019-08-05	$57.31	$57.60	$56.09	$56.48	$53.51	148,180
2019-08-02	$59.78	$59.97	$58.16	$58.27	$55.20	245,259
2019-08-01	$60.25	$61.31	$59.00	$60.00	$56.84	279,867
2019-07-31	$63.99	$64.98	$63.31	$63.40	$60.06	234,910
2019-07-30	$62.49	$64.02	$62.38	$63.96	$60.59	95,505
2019-07-29	$63.26	$63.42	$62.83	$62.89	$59.58	112,047
2019-07-26	$62.51	$63.71	$62.51	$63.41	$60.07	77,939
2019-07-25	$63.24	$63.62	$62.50	$62.51	$59.22	92,156
2019-07-24	$61.15	$63.22	$61.15	$63.05	$59.73	152,122
2019-07-23	$60.97	$62.11	$60.54	$61.77	$58.52	141,406
2019-07-22	$60.36	$60.85	$60.11	$60.76	$57.56	114,840
2019-07-19	$60.57	$61.22	$60.44	$60.45	$57.27	105,527
2019-07-18	$60.59	$61.01	$60.34	$60.56	$57.37	74,606
2019-07-17	$61.66	$61.74	$60.59	$61.06	$57.85	94,587
2019-07-16	$61.53	$62.16	$61.00	$61.84	$58.58	154,978
2019-07-15	$61.53	$61.76	$60.79	$61.43	$58.20	106,773
2019-07-12	$60.71	$61.81	$60.66	$61.49	$58.25	100,826
2019-07-11	$60.92	$61.32	$59.63	$60.49	$57.31	147,663
2019-07-10	$62.32	$62.76	$61.16	$61.26	$58.03	157,400
2019-07-09	$62.75	$62.75	$62.37	$62.55	$59.26	62,499
2019-07-08	$63.40	$64.00	$62.68	$63.16	$59.83	87,140
2019-07-05	$63.12	$63.61	$62.38	$63.48	$60.14	50,557
2019-07-03	$63.16	$63.58	$62.78	$63.56	$60.21	38,313
2019-07-02	$63.28	$63.74	$62.80	$63.13	$59.81	302,508
2019-07-01	$64.32	$64.46	$63.19	$63.45	$60.11	222,489
2019-06-28	$64.19	$64.60	$63.33	$63.69	$60.34	1,049,208
2019-06-27	$63.35	$64.18	$63.07	$64.12	$60.74	290,038
2019-06-26	$63.83	$64.81	$61.96	$63.46	$60.12	336,517
2019-06-25	$61.00	$62.72	$61.00	$62.25	$58.97	201,439
2019-06-24	$61.04	$61.52	$60.87	$60.87	$57.67	99,543
2019-06-21	$60.71	$61.88	$60.52	$60.95	$57.74	178,020
2019-06-20	$60.81	$61.24	$60.17	$61.06	$57.85	60,051
2019-06-19	$59.87	$60.64	$59.83	$60.17	$57.00	96,827
2019-06-18	$59.66	$60.57	$59.66	$59.97	$56.81	59,383
2019-06-17	$59.59	$59.71	$58.88	$59.34	$56.22	82,207
2019-06-14	$59.44	$59.96	$59.23	$59.65	$56.32	84,861
2019-06-13	$59.32	$59.72	$58.84	$59.49	$56.17	93,057
2019-06-12	$58.51	$59.23	$58.08	$59.15	$55.85	58,101
2019-06-11	$59.17	$59.53	$58.31	$58.48	$55.22	73,844
2019-06-10	$58.82	$59.08	$58.45	$58.72	$55.44	42,559
2019-06-07	$58.11	$58.58	$57.98	$58.56	$55.29	43,348
2019-06-06	$58.17	$58.18	$57.11	$57.93	$54.70	39,121
2019-06-05	$58.23	$58.91	$57.61	$58.16	$54.91	90,687
2019-06-04	$57.57	$58.39	$57.22	$58.35	$55.09	67,169
2019-06-03	$55.69	$56.86	$55.61	$56.59	$53.43	91,303
2019-05-31	$56.09	$56.43	$55.28	$55.61	$52.51	88,828
2019-05-30	$56.83	$57.23	$56.01	$56.59	$53.43	49,269
2019-05-29	$57.13	$58.02	$56.16	$56.83	$53.66	148,132
2019-05-28	$58.16	$58.31	$57.50	$57.56	$54.35	72,997
2019-05-24	$57.88	$58.16	$57.58	$58.08	$54.84	40,360
2019-05-23	$57.82	$58.38	$57.24	$57.59	$54.37	153,838
2019-05-22	$59.13	$59.28	$58.06	$58.47	$55.21	171,636
2019-05-21	$59.01	$59.70	$59.00	$59.42	$56.10	82,781
2019-05-20	$58.01	$59.02	$58.01	$58.75	$55.47	72,538
2019-05-17	$58.74	$59.15	$58.07	$58.40	$55.14	79,900
2019-05-16	$59.20	$59.66	$58.97	$59.29	$55.98	79,886
2019-05-15	$58.74	$59.27	$58.31	$59.11	$55.81	75,851
2019-05-14	$60.07	$60.07	$58.15	$59.22	$55.91	157,953
2019-05-13	$59.96	$60.20	$59.18	$59.91	$56.57	123,908
2019-05-10	$60.57	$61.14	$59.61	$61.04	$57.63	91,644
2019-05-09	$60.37	$61.19	$59.97	$60.85	$57.45	80,256
2019-05-08	$61.10	$61.56	$60.75	$60.94	$57.54	78,488
2019-05-07	$61.78	$61.79	$60.51	$61.01	$57.60	95,612
2019-05-06	$61.85	$62.79	$61.62	$62.21	$58.74	129,719
2019-05-03	$60.81	$62.92	$60.70	$62.74	$59.24	139,062
2019-05-02	$63.40	$63.65	$59.57	$60.70	$57.31	172,089
2019-05-01	$62.38	$62.86	$61.72	$62.25	$58.77	257,268
2019-04-30	$62.61	$62.74	$61.52	$61.91	$58.45	125,289
2019-04-29	$61.93	$62.67	$61.93	$62.57	$59.08	129,492
2019-04-26	$61.42	$62.02	$61.42	$61.85	$58.40	49,288
2019-04-25	$62.03	$62.26	$60.60	$61.23	$57.81	62,207
2019-04-24	$61.38	$62.41	$61.38	$62.15	$58.68	53,755
2019-04-23	$60.60	$62.04	$60.55	$61.59	$58.15	57,754
2019-04-22	$60.78	$60.87	$60.24	$60.55	$57.17	63,274
2019-04-18	$60.54	$61.23	$60.33	$60.93	$57.53	42,048
2019-04-17	$61.03	$61.55	$60.27	$60.41	$57.04	75,196
2019-04-16	$60.81	$61.23	$60.44	$60.61	$57.23	68,269
2019-04-15	$61.00	$61.14	$60.40	$60.64	$57.25	38,726
2019-04-12	$60.71	$61.00	$60.38	$60.91	$57.51	70,672
2019-04-11	$59.73	$60.30	$59.67	$60.29	$56.92	93,584
2019-04-10	$58.96	$59.98	$58.60	$59.57	$56.24	129,533
2019-04-09	$59.59	$59.63	$58.59	$58.95	$55.66	124,082
2019-04-08	$60.09	$60.45	$59.97	$60.07	$56.72	98,509
2019-04-05	$59.68	$60.57	$59.68	$60.46	$57.08	79,711
2019-04-04	$58.62	$59.59	$58.62	$59.58	$56.25	72,846
2019-04-03	$59.18	$59.35	$58.33	$58.58	$55.31	89,742
2019-04-02	$59.19	$59.69	$58.73	$58.84	$55.56	92,296
2019-04-01	$58.80	$59.72	$58.79	$59.16	$55.86	72,410
2019-03-29	$58.60	$59.16	$58.12	$58.44	$55.18	119,954
2019-03-28	$57.68	$58.40	$57.37	$58.24	$54.99	90,797
2019-03-27	$57.65	$58.30	$57.58	$57.58	$54.37	126,266
2019-03-26	$58.43	$58.54	$57.35	$57.71	$54.49	110,390
2019-03-25	$57.38	$58.15	$57.38	$57.64	$54.42	89,999
2019-03-22	$58.36	$58.83	$57.57	$57.65	$54.43	203,200
2019-03-21	$57.46	$58.84	$57.46	$58.70	$55.42	148,637
2019-03-20	$57.30	$58.83	$57.17	$57.80	$54.57	311,488
2019-03-19	$58.05	$58.40	$57.34	$57.47	$54.26	91,932
2019-03-18	$57.31	$57.92	$57.29	$57.86	$54.63	100,051
2019-03-15	$58.00	$58.41	$57.47	$57.54	$54.14	280,735
2019-03-14	$58.88	$58.88	$57.84	$57.93	$54.51	203,824
2019-03-13	$58.96	$59.29	$58.65	$58.86	$55.38	93,781
2019-03-12	$58.89	$59.17	$58.32	$58.60	$55.14	96,996
2019-03-11	$58.28	$59.16	$58.00	$59.09	$55.60	116,622
2019-03-08	$58.05	$58.47	$57.44	$58.28	$54.84	73,760
2019-03-07	$58.73	$58.77	$57.49	$58.30	$54.86	100,530
2019-03-06	$59.33	$59.33	$58.48	$58.79	$55.32	161,941
2019-03-05	$60.71	$60.71	$59.10	$59.15	$55.66	156,213
2019-03-04	$61.99	$62.16	$60.14	$60.48	$56.91	175,522
2019-03-01	$61.92	$62.35	$61.38	$62.17	$58.50	173,132
2019-02-28	$61.44	$61.87	$60.92	$61.58	$57.94	136,806
2019-02-27	$62.67	$62.67	$60.50	$61.45	$57.82	164,436
2019-02-26	$64.19	$65.66	$62.89	$63.25	$59.51	297,167
2019-02-25	$63.72	$63.77	$62.61	$62.96	$59.24	139,300
2019-02-22	$62.94	$63.46	$62.44	$63.33	$59.59	168,143
2019-02-21	$62.48	$62.82	$62.06	$62.71	$59.01	109,492
2019-02-20	$62.44	$62.54	$61.81	$62.50	$58.81	116,194
2019-02-19	$60.69	$62.49	$60.62	$62.48	$58.79	114,883
2019-02-15	$61.06	$61.51	$60.41	$61.02	$57.41	316,156
2019-02-14	$60.33	$61.14	$60.28	$60.60	$57.02	102,630
2019-02-13	$60.94	$61.72	$60.21	$60.75	$57.16	100,081
2019-02-12	$59.33	$60.74	$58.94	$60.69	$57.10	120,539
2019-02-11	$58.79	$59.44	$58.63	$58.88	$55.40	79,356
2019-02-08	$57.95	$58.68	$57.33	$58.66	$55.19	118,433
2019-02-07	$58.60	$58.92	$58.11	$58.21	$54.77	160,965
2019-02-06	$58.65	$59.00	$58.60	$58.75	$55.28	126,026
2019-02-05	$58.94	$59.17	$58.32	$58.70	$55.23	89,464
2019-02-04	$59.17	$59.57	$58.62	$58.92	$55.44	152,341
2019-02-01	$59.12	$59.49	$58.88	$59.19	$55.69	154,295
2019-01-31	$58.40	$59.31	$57.69	$59.12	$55.63	250,219
2019-01-30	$58.23	$58.67	$57.55	$58.51	$55.05	106,095
2019-01-29	$57.79	$58.19	$57.62	$57.83	$54.41	128,616
2019-01-28	$57.28	$57.71	$56.92	$57.56	$54.16	83,529
2019-01-25	$58.08	$58.11	$57.73	$57.86	$54.44	85,743
2019-01-24	$57.53	$57.69	$57.19	$57.51	$54.11	123,176
2019-01-23	$58.14	$58.14	$57.27	$57.49	$54.09	99,992
2019-01-22	$58.74	$59.15	$57.85	$58.14	$54.71	79,879
2019-01-18	$59.37	$59.67	$59.03	$59.18	$55.68	122,452
2019-01-17	$57.50	$59.86	$57.50	$58.96	$55.48	301,580
2019-01-16	$57.75	$58.20	$57.17	$57.81	$54.39	135,175
2019-01-15	$57.77	$57.84	$57.07	$57.44	$54.05	130,731
2019-01-14	$56.96	$57.90	$56.84	$57.67	$54.26	100,485
2019-01-11	$57.11	$57.72	$56.87	$57.22	$53.84	166,551
2019-01-10	$57.20	$57.93	$57.20	$57.49	$54.09	76,943
2019-01-09	$57.15	$57.92	$56.87	$57.53	$54.13	201,275
2019-01-08	$56.82	$57.27	$55.83	$57.13	$53.75	120,782
2019-01-07	$56.44	$56.96	$55.40	$56.22	$52.90	110,755
2019-01-04	$55.39	$56.60	$54.75	$56.43	$53.10	146,712
2019-01-03	$55.65	$55.75	$54.41	$54.52	$51.30	127,934
2019-01-02	$54.98	$56.10	$54.51	$55.78	$52.48	126,764
2018-12-31	$55.66	$56.19	$54.98	$56.09	$52.78	142,917
2018-12-28	$54.98	$55.82	$54.67	$55.24	$51.98	107,695
2018-12-27	$52.77	$54.86	$52.77	$54.81	$51.57	143,664
2018-12-26	$52.08	$53.96	$51.34	$53.95	$50.76	116,803
2018-12-24	$52.77	$53.47	$51.97	$51.97	$48.90	73,120
2018-12-21	$54.97	$54.97	$53.12	$53.15	$50.01	561,446
2018-12-20	$54.99	$55.36	$54.14	$54.80	$51.56	275,059
2018-12-19	$54.70	$55.58	$54.25	$55.08	$51.83	404,064
2018-12-18	$54.91	$55.34	$54.14	$54.40	$51.19	110,409
2018-12-17	$56.05	$56.21	$54.18	$54.45	$51.23	221,519
2018-12-14	$54.60	$56.21	$53.62	$55.93	$52.43	305,832
2018-12-13	$57.32	$58.16	$56.66	$56.86	$53.30	189,034
2018-12-12	$56.06	$57.75	$55.35	$57.10	$53.53	227,119
2018-12-11	$54.99	$55.92	$54.44	$55.32	$51.86	175,741
2018-12-10	$54.13	$54.77	$53.03	$54.10	$50.72	121,278
2018-12-07	$55.30	$55.95	$53.54	$53.98	$50.60	134,562
2018-12-06	$52.93	$54.84	$52.93	$54.83	$51.40	205,007
2018-12-04	$56.87	$57.79	$54.20	$54.25	$50.86	121,101
2018-12-03	$57.70	$58.08	$56.15	$57.08	$53.51	201,004
2018-11-30	$55.87	$57.06	$55.71	$56.77	$53.22	194,102
2018-11-29	$57.84	$58.16	$56.35	$56.38	$52.85	103,786
2018-11-28	$57.09	$58.16	$56.23	$57.91	$54.29	319,365
2018-11-27	$56.88	$57.84	$56.70	$56.74	$53.19	132,278
2018-11-26	$57.14	$58.09	$56.76	$57.22	$53.64	142,267
2018-11-23	$56.64	$57.56	$56.64	$57.08	$53.51	33,817
2018-11-21	$56.70	$57.66	$56.49	$57.11	$53.54	56,430
2018-11-20	$56.81	$57.67	$56.37	$56.50	$52.97	151,879
2018-11-19	$58.15	$58.44	$56.88	$57.66	$54.05	230,323
2018-11-16	$57.73	$58.56	$57.38	$58.28	$54.64	174,096
2018-11-15	$56.72	$58.02	$56.67	$57.95	$54.33	133,868
2018-11-14	$57.69	$58.13	$56.32	$56.98	$53.42	133,862
2018-11-13	$57.73	$58.50	$57.19	$57.19	$53.61	132,341
2018-11-12	$58.93	$58.93	$57.54	$57.70	$54.09	185,223
2018-11-09	$59.96	$60.46	$57.98	$58.53	$54.87	188,987
2018-11-08	$60.95	$61.14	$60.04	$60.56	$56.77	165,165
2018-11-07	$59.59	$60.84	$58.76	$60.72	$56.92	188,275
2018-11-06	$57.48	$59.76	$57.34	$59.02	$55.33	215,931
2018-11-05	$58.86	$59.63	$56.29	$57.58	$53.98	447,510
2018-11-02	$60.00	$63.49	$58.88	$59.07	$55.38	669,963
2018-11-01	$63.77	$66.13	$63.54	$65.51	$61.41	250,188
2018-10-31	$63.63	$64.22	$62.86	$63.52	$59.55	241,758
2018-10-30	$61.61	$62.78	$61.00	$62.78	$58.85	217,482
2018-10-29	$62.14	$63.16	$61.19	$61.62	$57.77	139,109
2018-10-26	$61.18	$62.65	$60.95	$61.81	$57.95	115,686
2018-10-25	$61.25	$62.54	$60.59	$61.94	$58.07	142,280
2018-10-24	$62.14	$62.49	$60.83	$60.83	$57.03	224,727
2018-10-23	$61.42	$62.63	$61.42	$62.00	$58.12	96,070
2018-10-22	$61.90	$62.69	$61.55	$62.36	$58.46	64,403
2018-10-19	$61.59	$62.26	$61.40	$61.69	$57.83	110,494
2018-10-18	$62.85	$63.14	$61.50	$61.68	$57.82	112,500
2018-10-17	$63.90	$64.24	$62.87	$63.21	$59.26	115,175
2018-10-16	$62.54	$63.93	$61.32	$63.85	$59.86	110,197
2018-10-15	$61.26	$62.78	$61.26	$62.23	$58.34	80,846
2018-10-12	$62.77	$62.82	$60.35	$61.35	$57.51	287,481
2018-10-11	$64.01	$64.43	$62.01	$62.03	$58.15	160,461
2018-10-10	$64.92	$65.69	$64.20	$64.29	$60.27	284,489
2018-10-09	$66.10	$66.30	$65.09	$65.18	$61.10	214,869
2018-10-08	$66.02	$66.46	$65.25	$66.28	$62.14	137,823
2018-10-05	$66.24	$66.48	$65.43	$66.09	$61.96	59,238
2018-10-04	$67.20	$67.33	$66.13	$66.24	$62.10	83,345
2018-10-03	$66.28	$67.48	$66.05	$67.32	$63.11	105,233
2018-10-02	$65.46	$66.42	$64.95	$65.97	$61.85	121,288
2018-10-01	$67.14	$67.36	$65.25	$65.46	$61.37	176,148
2018-09-28	$66.09	$66.97	$65.78	$66.78	$62.60	115,398
2018-09-27	$66.25	$66.44	$65.82	$66.16	$62.02	96,554
2018-09-26	$67.17	$67.20	$65.91	$66.15	$62.01	142,988
2018-09-25	$66.76	$67.19	$66.21	$67.06	$62.87	82,729
2018-09-24	$67.25	$67.32	$66.05	$66.68	$62.51	99,433
2018-09-21	$67.66	$68.79	$67.02	$67.12	$62.92	393,551
2018-09-20	$66.61	$67.85	$65.82	$67.52	$63.30	274,546
2018-09-19	$65.34	$66.17	$64.99	$66.11	$61.98	251,220
2018-09-18	$64.53	$65.00	$63.86	$64.90	$60.84	190,165
2018-09-17	$64.33	$64.77	$63.90	$64.15	$60.14	135,359
2018-09-14	$64.72	$65.34	$64.55	$64.56	$60.34	102,625
2018-09-13	$64.94	$65.30	$64.43	$64.64	$60.41	74,824
2018-09-12	$64.50	$64.95	$64.28	$64.67	$60.44	154,802
2018-09-11	$64.56	$64.92	$64.25	$64.59	$60.36	111,854
2018-09-10	$65.01	$65.29	$64.73	$64.73	$60.49	75,079
2018-09-07	$64.38	$64.83	$64.22	$64.74	$60.50	119,200
2018-09-06	$64.88	$65.31	$64.50	$64.65	$60.42	94,676
2018-09-05	$64.77	$65.37	$64.50	$64.92	$60.67	77,970
2018-09-04	$65.16	$65.48	$64.29	$64.83	$60.59	128,049
2018-08-31	$64.98	$65.42	$64.74	$65.21	$60.94	148,143
2018-08-30	$65.00	$65.62	$64.65	$65.06	$60.80	125,620
2018-08-29	$65.13	$65.41	$64.86	$65.09	$60.83	62,834
2018-08-28	$65.28	$65.62	$64.86	$65.04	$60.78	80,528
2018-08-27	$65.92	$66.47	$65.21	$65.28	$61.01	221,182
2018-08-24	$65.57	$65.83	$65.08	$65.67	$61.37	138,003
2018-08-23	$65.90	$65.90	$65.05	$65.18	$60.91	117,907
2018-08-22	$67.24	$67.24	$66.11	$66.22	$61.89	80,209
2018-08-21	$66.51	$67.40	$66.48	$66.86	$62.48	214,671
2018-08-20	$65.63	$66.44	$65.63	$66.33	$61.99	93,441
2018-08-17	$65.81	$65.99	$65.46	$65.64	$61.34	111,187
2018-08-16	$65.59	$66.10	$65.59	$65.97	$61.65	99,727
2018-08-15	$65.89	$66.40	$64.99	$65.33	$61.05	168,706
2018-08-14	$65.36	$66.74	$65.03	$66.55	$62.20	192,561
2018-08-13	$65.14	$65.54	$64.47	$65.22	$60.95	125,141
2018-08-10	$65.24	$66.34	$64.78	$65.12	$60.86	214,675
2018-08-09	$63.77	$67.18	$62.45	$65.78	$61.48	309,119
2018-08-08	$65.80	$65.81	$64.91	$65.46	$61.18	149,733
2018-08-07	$65.44	$65.94	$65.30	$65.78	$61.48	226,797
2018-08-06	$65.34	$66.31	$64.95	$65.28	$61.01	142,071
2018-08-03	$65.73	$66.18	$64.85	$65.34	$61.06	145,571
2018-08-02	$64.77	$66.04	$64.58	$65.60	$61.31	128,033
2018-08-01	$66.23	$66.36	$64.71	$65.34	$61.06	182,798
2018-07-31	$65.33	$66.87	$65.33	$66.22	$61.89	132,324
2018-07-30	$66.46	$66.67	$64.99	$65.05	$60.79	153,531
2018-07-27	$66.85	$67.29	$66.00	$66.40	$62.05	119,363
2018-07-26	$66.21	$67.48	$66.21	$66.74	$62.37	189,628
2018-07-25	$66.56	$66.74	$65.90	$66.20	$61.87	180,167
2018-07-24	$67.46	$67.75	$65.47	$66.44	$62.09	307,907
2018-07-23	$67.83	$68.40	$66.97	$67.04	$62.65	86,626
2018-07-20	$68.10	$68.63	$67.75	$67.91	$63.47	130,343
2018-07-19	$67.87	$68.72	$67.49	$68.28	$63.81	117,086
2018-07-18	$67.04	$68.19	$66.75	$67.78	$63.34	245,562
2018-07-17	$66.79	$67.45	$66.68	$66.99	$62.61	210,438
2018-07-16	$67.52	$67.68	$66.61	$66.71	$62.34	158,098
2018-07-13	$67.34	$68.16	$67.34	$67.48	$63.06	304,182
2018-07-12	$67.61	$67.83	$67.03	$67.48	$63.06	136,539
2018-07-11	$65.90	$68.34	$65.90	$67.71	$63.28	208,818
2018-07-10	$68.26	$68.66	$67.64	$68.18	$63.72	162,021
2018-07-09	$68.20	$68.82	$67.97	$68.06	$63.61	361,456
2018-07-06	$67.67	$68.42	$67.47	$67.89	$63.45	286,047
2018-07-05	$68.74	$68.74	$67.07	$67.80	$63.36	208,119
2018-07-03	$69.25	$69.25	$68.12	$68.32	$63.85	95,422
2018-07-02	$69.14	$69.16	$68.25	$68.64	$64.15	227,688
2018-06-29	$70.90	$71.00	$69.65	$69.69	$65.13	174,648
2018-06-28	$70.12	$70.77	$69.77	$70.61	$65.99	142,349
2018-06-27	$70.30	$71.79	$70.23	$70.26	$65.66	136,092
2018-06-26	$70.72	$71.23	$70.62	$70.86	$66.22	194,888
2018-06-25	$71.52	$71.54	$70.32	$70.79	$66.16	192,490
2018-06-22	$72.14	$72.94	$71.50	$71.72	$67.03	616,025
2018-06-21	$72.87	$73.24	$71.36	$71.56	$66.88	142,743
2018-06-20	$72.32	$73.25	$71.76	$72.92	$68.15	145,028
2018-06-19	$71.50	$72.27	$70.68	$72.17	$67.45	150,567
2018-06-18	$71.28	$72.20	$71.05	$72.08	$67.36	122,328
2018-06-15	$71.68	$72.25	$71.17	$71.79	$66.91	259,841
2018-06-14	$72.40	$72.81	$71.57	$72.15	$67.24	192,488
2018-06-13	$72.38	$72.80	$71.87	$72.33	$67.41	138,986
2018-06-12	$71.85	$72.56	$71.00	$72.47	$67.54	261,146
2018-06-11	$71.85	$72.35	$71.71	$71.75	$66.87	330,233
2018-06-08	$71.78	$72.27	$71.15	$71.83	$66.94	140,800
2018-06-07	$72.32	$72.50	$71.84	$71.97	$67.07	230,030
2018-06-06	$72.13	$72.50	$71.70	$72.34	$67.42	146,416
2018-06-05	$71.52	$72.14	$71.11	$72.13	$67.22	137,274
2018-06-04	$72.29	$72.29	$71.33	$71.49	$66.63	131,916
2018-06-01	$71.40	$72.04	$71.08	$71.54	$66.67	136,186
2018-05-31	$72.71	$72.88	$70.69	$70.77	$65.96	245,048
2018-05-30	$72.00	$72.82	$71.79	$72.77	$67.82	214,451
2018-05-29	$71.95	$72.94	$71.37	$71.87	$66.98	179,474
2018-05-25	$72.57	$72.80	$72.03	$72.42	$67.49	92,954
2018-05-24	$72.97	$73.29	$72.51	$72.81	$67.86	148,790
2018-05-23	$72.19	$73.16	$72.16	$73.14	$68.16	118,362
2018-05-22	$74.65	$74.65	$72.24	$72.41	$67.48	238,061
2018-05-21	$72.50	$75.08	$72.04	$74.66	$69.58	373,715
2018-05-18	$72.05	$72.56	$71.93	$72.15	$67.24	166,547
2018-05-17	$70.78	$72.03	$70.65	$71.84	$66.95	156,740
2018-05-16	$70.29	$71.31	$69.47	$70.88	$66.06	166,579
2018-05-15	$69.37	$70.54	$69.13	$70.19	$65.42	219,973
2018-05-14	$70.00	$70.12	$69.24	$69.72	$64.98	138,394
2018-05-11	$68.98	$69.93	$68.35	$69.89	$65.14	142,335
2018-05-10	$68.22	$69.30	$67.58	$68.77	$64.09	195,407
2018-05-09	$67.20	$68.12	$65.75	$67.80	$63.19	185,226
2018-05-08	$64.00	$67.74	$62.36	$67.13	$62.56	476,790
2018-05-07	$61.45	$62.20	$61.21	$62.08	$57.86	89,743
2018-05-04	$59.85	$61.85	$59.80	$61.31	$57.14	101,004
2018-05-03	$60.30	$60.80	$59.59	$60.18	$56.09	158,637
2018-05-02	$60.08	$60.97	$59.80	$60.15	$56.06	187,041
2018-05-01	$60.60	$60.60	$59.53	$60.10	$56.01	137,136
2018-04-30	$61.78	$62.02	$60.50	$60.64	$56.52	132,879
2018-04-27	$62.11	$62.16	$61.28	$61.78	$57.58	50,609
2018-04-26	$62.82	$62.82	$61.75	$62.04	$57.82	92,560
2018-04-25	$62.27	$63.14	$61.63	$62.70	$58.43	105,268
2018-04-24	$63.99	$64.31	$61.73	$62.38	$58.14	115,703
2018-04-23	$64.04	$64.45	$63.32	$63.75	$59.41	81,260
2018-04-20	$64.06	$64.58	$63.77	$63.95	$59.60	49,216
2018-04-19	$64.42	$65.24	$64.18	$64.22	$59.85	102,088
2018-04-18	$63.54	$64.63	$63.38	$64.50	$60.11	172,669
2018-04-17	$63.22	$63.66	$62.91	$63.37	$59.06	101,069
2018-04-16	$62.39	$63.00	$62.18	$62.82	$58.55	92,882
2018-04-13	$62.55	$62.55	$61.84	$62.04	$57.82	76,731
2018-04-12	$62.20	$62.55	$61.86	$62.31	$58.07	62,682
2018-04-11	$61.70	$62.31	$61.48	$62.09	$57.87	67,501
2018-04-10	$62.15	$62.81	$61.84	$62.02	$57.80	128,410
2018-04-09	$62.13	$62.47	$61.49	$61.51	$57.33	58,540
2018-04-06	$63.00	$63.53	$61.17	$61.73	$57.53	168,289
2018-04-05	$61.85	$63.57	$61.74	$63.49	$59.17	126,712
2018-04-04	$60.59	$61.74	$60.36	$61.60	$57.41	95,279
2018-04-03	$60.78	$61.52	$60.61	$61.25	$57.08	140,237
2018-04-02	$61.95	$62.72	$60.05	$60.58	$56.46	94,360
2018-03-29	$62.10	$63.06	$62.09	$62.12	$57.89	158,032
2018-03-28	$61.47	$62.12	$61.18	$61.88	$57.67	104,902
2018-03-27	$62.25	$63.00	$61.18	$61.38	$57.20	179,476
2018-03-26	$61.18	$62.19	$60.95	$62.13	$57.90	124,545
2018-03-23	$61.77	$62.32	$60.42	$60.42	$56.31	120,879
2018-03-22	$62.39	$63.07	$61.56	$61.68	$57.48	193,164
2018-03-21	$62.42	$63.17	$62.12	$62.72	$58.45	134,807
2018-03-20	$62.50	$63.10	$61.47	$62.34	$58.10	110,207
2018-03-19	$62.10	$62.60	$61.59	$62.47	$58.22	165,787
2018-03-16	$61.68	$62.57	$61.68	$62.41	$57.98	333,202
2018-03-15	$61.57	$62.50	$60.93	$61.76	$57.38	144,935
2018-03-14	$63.24	$63.39	$62.02	$62.46	$58.03	123,302
2018-03-13	$63.22	$63.46	$62.59	$62.77	$58.31	132,365
2018-03-12	$63.28	$63.45	$62.65	$62.97	$58.50	109,149
2018-03-09	$62.18	$63.17	$61.79	$63.12	$58.64	176,948
2018-03-08	$61.90	$61.99	$61.35	$61.82	$57.43	123,867
2018-03-07	$61.79	$62.81	$60.91	$61.73	$57.35	211,307
2018-03-06	$60.81	$62.29	$60.33	$62.29	$57.87	213,718
2018-03-05	$61.00	$61.00	$59.67	$60.59	$56.29	332,604
2018-03-02	$61.00	$61.63	$60.72	$61.34	$56.98	124,150
2018-03-01	$61.46	$61.65	$60.31	$61.28	$56.93	171,822
2018-02-28	$59.78	$62.76	$59.37	$61.22	$56.87	203,285
2018-02-27	$63.31	$63.52	$62.18	$62.50	$58.06	229,232
2018-02-26	$63.22	$63.50	$62.52	$63.23	$58.74	101,024
2018-02-23	$63.00	$63.25	$62.53	$63.04	$58.56	98,222
2018-02-22	$62.51	$63.19	$61.91	$62.72	$58.27	215,785
2018-02-21	$62.15	$62.92	$61.77	$62.11	$57.70	138,358
2018-02-20	$62.20	$62.76	$61.61	$62.06	$57.65	198,348
2018-02-16	$62.53	$62.96	$62.06	$62.46	$58.03	213,376
2018-02-15	$62.54	$62.85	$61.94	$62.64	$58.19	105,185
2018-02-14	$61.15	$62.37	$60.64	$62.21	$57.79	125,840
2018-02-13	$60.48	$61.46	$60.05	$61.22	$56.87	114,023
2018-02-12	$60.55	$61.11	$59.83	$60.70	$56.39	153,179
2018-02-09	$59.71	$60.84	$58.93	$60.36	$56.07	140,846
2018-02-08	$60.19	$60.58	$59.21	$59.26	$55.05	147,833
2018-02-07	$59.24	$60.87	$59.17	$60.15	$55.88	143,674
2018-02-06	$58.71	$60.65	$58.00	$59.28	$55.07	304,416
2018-02-05	$60.82	$61.59	$58.66	$59.32	$55.11	228,714
2018-02-02	$62.68	$62.74	$61.11	$61.21	$56.86	102,018
2018-02-01	$62.36	$63.17	$62.17	$62.99	$58.52	122,780
2018-01-31	$62.50	$63.89	$62.06	$62.70	$58.25	197,788
2018-01-30	$61.95	$62.32	$61.59	$62.07	$57.66	98,273
2018-01-29	$62.42	$63.06	$61.97	$62.20	$57.78	154,631
2018-01-26	$62.91	$62.91	$61.82	$62.44	$58.01	116,014
2018-01-25	$61.83	$62.61	$61.34	$62.61	$58.16	97,238
2018-01-24	$61.76	$62.26	$61.38	$61.59	$57.22	68,654
2018-01-23	$61.57	$61.86	$61.04	$61.49	$57.12	87,128
2018-01-22	$61.60	$61.72	$60.89	$61.70	$57.32	112,761
2018-01-19	$61.12	$61.98	$61.08	$61.72	$57.34	104,558
2018-01-18	$60.35	$61.30	$60.06	$60.97	$56.64	538,336
2018-01-17	$60.28	$60.90	$60.08	$60.39	$56.10	174,427
2018-01-16	$60.72	$61.23	$59.95	$60.53	$56.23	136,875
2018-01-12	$59.90	$60.60	$59.85	$60.42	$56.13	108,537
2018-01-11	$58.34	$59.79	$58.24	$59.76	$55.52	155,089
2018-01-10	$58.76	$58.82	$58.20	$58.28	$54.14	66,066
2018-01-09	$59.03	$59.46	$58.83	$58.93	$54.75	81,061
2018-01-08	$58.51	$59.24	$58.44	$58.94	$54.76	68,917
2018-01-05	$58.52	$59.00	$58.25	$58.54	$54.38	194,221
2018-01-04	$58.77	$59.09	$58.27	$58.52	$54.37	81,893
2018-01-03	$58.60	$58.75	$58.12	$58.57	$54.41	180,036
2018-01-02	$59.09	$59.65	$58.34	$58.66	$54.50	115,307
2017-12-29	$59.02	$59.27	$58.81	$58.84	$54.66	102,853
2017-12-28	$58.29	$58.99	$58.26	$58.89	$54.71	108,431
2017-12-27	$58.18	$58.97	$58.18	$58.39	$54.24	89,589
2017-12-26	$58.07	$58.54	$58.07	$58.30	$54.16	62,633
2017-12-22	$58.14	$58.48	$57.99	$58.11	$53.98	101,122
2017-12-21	$58.54	$58.61	$57.79	$58.29	$54.15	119,863
2017-12-20	$58.70	$58.99	$58.40	$58.44	$54.29	96,152
2017-12-19	$59.53	$59.53	$58.22	$58.42	$54.27	97,563
2017-12-18	$58.75	$59.39	$58.67	$59.37	$55.15	155,488
2017-12-15	$57.38	$58.89	$57.38	$58.57	$54.23	319,268
2017-12-14	$57.97	$58.15	$57.01	$57.27	$53.03	77,916
2017-12-13	$57.85	$58.72	$57.84	$57.95	$53.65	168,554
2017-12-12	$58.00	$58.34	$57.56	$57.84	$53.55	98,829
2017-12-11	$58.14	$58.14	$57.65	$57.88	$53.59	98,282
2017-12-08	$58.80	$58.80	$57.95	$58.14	$53.83	153,808
2017-12-07	$58.36	$58.99	$58.36	$58.61	$54.27	139,295
2017-12-06	$58.80	$59.24	$58.30	$58.51	$54.17	103,533
2017-12-05	$59.59	$59.60	$58.68	$58.90	$54.53	149,066
2017-12-04	$59.41	$60.27	$59.05	$59.34	$54.94	126,554
2017-12-01	$59.80	$59.80	$57.39	$58.82	$54.46	104,155
2017-11-30	$60.18	$60.41	$59.38	$59.66	$55.24	129,050
2017-11-29	$59.39	$60.43	$59.16	$59.95	$55.51	71,448
2017-11-28	$58.39	$59.36	$57.92	$59.31	$54.91	143,618
2017-11-27	$58.06	$58.64	$57.96	$58.18	$53.87	93,607
2017-11-24	$57.84	$58.35	$57.56	$57.94	$53.65	39,729
2017-11-22	$57.71	$58.40	$57.68	$57.71	$53.43	59,708
2017-11-21	$57.30	$58.28	$57.30	$57.73	$53.45	85,519
2017-11-20	$56.86	$57.20	$56.37	$57.16	$52.92	92,763
2017-11-17	$55.79	$57.56	$55.79	$56.88	$52.66	205,764
2017-11-16	$55.54	$56.10	$55.39	$56.04	$51.89	168,468
2017-11-15	$56.16	$56.33	$55.14	$55.36	$51.26	176,553
2017-11-14	$56.04	$56.84	$55.89	$56.59	$52.40	85,643
2017-11-13	$56.22	$56.40	$55.89	$56.23	$52.06	78,577
2017-11-10	$56.00	$57.04	$56.00	$56.56	$52.37	112,570
2017-11-09	$56.10	$56.65	$55.71	$56.05	$51.90	119,546
2017-11-08	$55.85	$56.60	$55.84	$56.55	$52.36	92,600
2017-11-07	$56.43	$56.68	$55.73	$56.01	$51.86	118,153
2017-11-06	$56.33	$56.88	$56.32	$56.41	$52.23	106,111
2017-11-03	$56.61	$57.11	$56.28	$56.42	$52.24	93,781
2017-11-02	$55.87	$56.77	$55.83	$56.60	$52.40	98,644
2017-11-01	$56.40	$56.72	$55.50	$55.84	$51.70	145,332
2017-10-31	$55.79	$56.39	$55.74	$55.94	$51.79	175,686
2017-10-30	$56.07	$56.63	$55.13	$55.66	$51.53	167,797
2017-10-27	$55.72	$56.81	$55.27	$56.47	$52.28	220,248
2017-10-26	$55.62	$55.94	$55.35	$55.77	$51.64	144,280
2017-10-25	$55.50	$55.80	$54.83	$55.26	$51.16	77,582
2017-10-24	$55.37	$56.06	$55.37	$55.58	$51.46	95,572
2017-10-23	$55.91	$56.25	$55.16	$55.31	$51.21	171,845
2017-10-20	$56.54	$56.54	$55.45	$55.86	$51.72	111,371
2017-10-19	$55.43	$55.59	$54.73	$55.31	$51.21	80,532
2017-10-18	$55.35	$55.73	$55.34	$55.62	$51.50	115,590
2017-10-17	$55.39	$55.76	$55.19	$55.28	$51.18	77,060
2017-10-16	$55.85	$56.54	$55.52	$55.56	$51.44	99,373
2017-10-13	$55.77	$56.09	$55.58	$55.68	$51.55	65,331
2017-10-12	$55.40	$55.96	$55.40	$55.66	$51.53	103,759
2017-10-11	$55.55	$55.93	$55.26	$55.45	$51.34	94,507
2017-10-10	$55.88	$55.98	$55.11	$55.59	$51.47	107,239
2017-10-09	$55.43	$55.74	$55.37	$55.60	$51.48	75,260
2017-10-06	$55.20	$55.76	$55.14	$55.43	$51.32	84,312
2017-10-05	$55.43	$55.60	$55.17	$55.45	$51.34	143,548
2017-10-04	$55.90	$56.20	$55.04	$55.22	$51.13	142,617
2017-10-03	$56.39	$56.50	$55.87	$56.09	$51.93	171,668
2017-10-02	$55.89	$56.30	$55.27	$56.28	$52.11	177,634
2017-09-29	$54.72	$56.38	$54.72	$55.78	$51.65	286,602
2017-09-28	$53.79	$54.76	$53.57	$54.70	$50.65	198,378
2017-09-27	$54.05	$54.39	$53.58	$53.98	$49.98	197,293
2017-09-26	$53.30	$54.75	$53.30	$54.00	$50.00	373,168
2017-09-25	$52.65	$53.25	$52.45	$53.24	$49.29	114,324
2017-09-22	$52.15	$52.97	$52.15	$52.57	$48.67	151,332
2017-09-21	$51.83	$52.22	$51.72	$52.15	$48.28	139,115
2017-09-20	$51.45	$52.05	$51.37	$51.81	$47.97	108,346
2017-09-19	$50.94	$51.57	$50.94	$51.34	$47.53	94,986
2017-09-18	$50.01	$51.21	$49.86	$51.04	$47.26	277,759
2017-09-15	$50.26	$50.52	$49.86	$50.12	$46.22	402,677
2017-09-14	$50.09	$50.53	$49.95	$50.16	$46.26	138,525
2017-09-13	$50.16	$50.52	$49.87	$50.15	$46.25	91,064
2017-09-12	$49.69	$50.30	$49.42	$50.26	$46.35	124,405
2017-09-11	$49.36	$49.92	$49.32	$49.57	$45.72	105,226
2017-09-08	$48.61	$49.23	$48.38	$49.18	$45.36	89,608
2017-09-07	$49.15	$49.15	$48.24	$48.69	$44.91	81,413
2017-09-06	$49.05	$49.12	$48.64	$48.92	$45.12	63,709
2017-09-05	$49.27	$49.53	$48.74	$48.89	$45.09	83,074
2017-09-01	$49.15	$49.44	$48.93	$49.38	$45.54	66,514
2017-08-31	$49.03	$49.11	$48.77	$49.04	$45.23	95,947
2017-08-30	$48.49	$49.10	$48.43	$48.88	$45.08	62,836
2017-08-29	$48.13	$48.75	$48.05	$48.54	$44.77	110,780
2017-08-28	$48.39	$48.54	$48.17	$48.38	$44.62	95,043
2017-08-25	$48.04	$48.40	$47.97	$48.23	$44.48	51,575
2017-08-24	$48.08	$48.18	$47.66	$47.92	$44.20	61,414
2017-08-23	$48.43	$48.77	$47.98	$48.01	$44.28	74,670
2017-08-22	$48.38	$48.62	$48.09	$48.59	$44.81	180,423
2017-08-21	$48.69	$48.69	$48.02	$48.22	$44.47	90,357
2017-08-18	$48.45	$48.97	$48.02	$48.77	$44.98	258,652
2017-08-17	$49.36	$49.49	$48.53	$48.55	$44.78	112,935
2017-08-16	$49.72	$49.91	$49.35	$49.54	$45.69	92,647
2017-08-15	$50.07	$50.07	$49.29	$49.60	$45.74	140,931
2017-08-14	$49.89	$50.16	$49.61	$49.95	$46.07	151,936
2017-08-11	$49.56	$50.22	$48.98	$49.54	$45.69	159,565
2017-08-10	$50.43	$50.43	$49.63	$49.91	$46.03	158,850
2017-08-09	$50.81	$50.94	$50.29	$50.55	$46.62	151,444
2017-08-08	$50.86	$51.26	$50.50	$50.98	$47.02	105,409
2017-08-07	$50.93	$50.97	$50.45	$50.85	$46.90	81,146
2017-08-04	$50.81	$51.12	$50.43	$50.96	$47.00	80,301
2017-08-03	$50.78	$51.00	$50.50	$50.76	$46.81	133,738
2017-08-02	$51.40	$51.50	$50.33	$50.77	$46.82	456,045
2017-08-01	$50.50	$52.26	$50.50	$51.34	$47.35	179,338
2017-07-31	$51.27	$51.40	$50.72	$51.12	$47.15	147,932
2017-07-28	$51.22	$51.23	$50.82	$51.17	$47.19	136,147
2017-07-27	$51.16	$51.51	$50.79	$51.33	$47.34	97,619
2017-07-26	$51.48	$51.48	$50.76	$51.02	$47.05	132,843
2017-07-25	$51.30	$51.44	$50.75	$51.40	$47.40	185,718
2017-07-24	$50.81	$51.02	$50.32	$50.53	$46.60	80,031
2017-07-21	$51.27	$51.27	$50.36	$50.83	$46.88	208,380
2017-07-20	$50.78	$51.08	$50.38	$50.87	$46.92	60,122
2017-07-19	$50.54	$51.13	$50.54	$50.79	$46.84	153,075
2017-07-18	$50.54	$50.60	$50.11	$50.51	$46.58	124,138
2017-07-17	$50.60	$51.20	$50.33	$50.67	$46.73	146,061
2017-07-14	$50.53	$51.01	$50.17	$50.66	$46.72	116,776
2017-07-13	$50.76	$50.92	$50.11	$50.54	$46.61	226,433
2017-07-12	$51.07	$51.82	$50.60	$50.77	$46.82	236,237
2017-07-11	$50.60	$50.65	$50.01	$50.56	$46.63	143,062
2017-07-10	$50.52	$51.04	$50.35	$50.59	$46.66	160,617
2017-07-07	$50.60	$50.76	$50.20	$50.65	$46.71	70,528
2017-07-06	$50.38	$50.71	$49.75	$50.40	$46.48	146,237
2017-07-05	$50.02	$50.54	$49.56	$50.50	$46.57	223,483
2017-07-03	$50.08	$50.42	$49.90	$50.01	$46.12	64,608
2017-06-30	$49.16	$50.14	$48.95	$49.87	$45.99	182,815
2017-06-29	$49.51	$50.18	$48.78	$49.00	$45.19	154,102
2017-06-28	$49.11	$49.81	$49.04	$49.43	$45.59	170,844
2017-06-27	$49.60	$49.80	$48.88	$48.88	$45.08	167,024
2017-06-26	$49.70	$50.03	$49.03	$49.43	$45.59	337,777
2017-06-23	$49.98	$50.22	$49.57	$49.82	$45.95	289,159
2017-06-22	$49.67	$50.07	$49.45	$49.98	$46.10	160,542
2017-06-21	$50.50	$50.71	$49.73	$49.77	$45.90	246,897
2017-06-20	$50.46	$51.01	$49.83	$50.39	$46.47	239,638
2017-06-19	$50.85	$51.37	$50.69	$50.92	$46.96	183,344
2017-06-16	$50.34	$50.80	$50.22	$50.74	$46.80	296,688
2017-06-15	$50.50	$51.29	$50.50	$50.97	$46.82	175,511
2017-06-14	$51.26	$51.65	$50.84	$51.06	$46.91	233,925
2017-06-13	$51.05	$51.74	$50.88	$51.23	$47.06	223,397
2017-06-12	$52.17	$52.32	$50.82	$50.99	$46.84	425,313
2017-06-09	$50.86	$52.34	$50.66	$52.17	$47.93	364,602
2017-06-08	$49.63	$51.00	$49.28	$50.78	$46.65	257,114
2017-06-07	$49.30	$50.15	$49.25	$49.62	$45.58	332,527
2017-06-06	$49.35	$49.68	$49.00	$49.35	$45.34	194,969
2017-06-05	$49.87	$50.24	$49.54	$49.55	$45.52	254,889
2017-06-02	$49.25	$50.10	$48.90	$49.87	$45.81	163,264
2017-06-01	$48.46	$49.11	$48.12	$49.10	$45.11	152,444
2017-05-31	$47.47	$48.50	$47.43	$48.31	$44.38	148,207
2017-05-30	$47.96	$48.07	$47.64	$47.91	$44.01	175,258
2017-05-26	$48.22	$48.24	$47.90	$48.12	$44.21	105,063
2017-05-25	$48.12	$48.34	$47.81	$48.21	$44.29	157,024
2017-05-24	$48.04	$48.35	$47.74	$47.88	$43.98	125,383
2017-05-23	$48.30	$48.30	$47.82	$47.91	$44.01	233,671
2017-05-22	$47.85	$48.49	$47.61	$48.24	$44.32	342,217
2017-05-19	$47.78	$48.18	$47.54	$47.80	$43.91	165,100
2017-05-18	$47.69	$48.07	$47.23	$47.74	$43.86	271,003
2017-05-17	$48.12	$48.47	$47.67	$47.80	$43.91	314,914
2017-05-16	$48.90	$48.90	$48.11	$48.64	$44.68	185,118
2017-05-15	$48.74	$49.15	$48.43	$48.72	$44.76	405,710
2017-05-12	$48.79	$49.18	$48.25	$48.52	$44.57	245,784
2017-05-11	$49.61	$49.69	$48.85	$49.02	$45.03	307,849
2017-05-10	$50.11	$50.11	$48.99	$49.71	$45.67	436,662
2017-05-09	$51.59	$51.75	$49.62	$50.00	$45.93	2,210,599
2017-05-08	$46.00	$52.21	$45.50	$52.21	$47.96	17,880
2017-05-05	$47.22	$47.38	$46.65	$47.01	$43.19	202,516
2017-05-04	$46.86	$47.34	$45.85	$47.01	$43.19	307,852
2017-05-03	$47.73	$48.09	$47.43	$47.60	$43.73	138,218
2017-05-02	$47.89	$48.16	$47.53	$47.95	$44.05	143,435
2017-05-01	$48.01	$48.26	$47.57	$47.87	$43.98	241,874
2017-04-28	$48.09	$48.18	$47.30	$48.01	$44.10	173,112
2017-04-27	$48.15	$48.44	$47.68	$47.94	$44.04	274,431
2017-04-26	$47.58	$48.37	$47.58	$48.10	$44.19	134,027
2017-04-25	$47.90	$48.31	$47.75	$47.79	$43.90	114,154
2017-04-24	$47.73	$47.81	$47.41	$47.69	$43.81	76,197
2017-04-21	$46.88	$47.30	$46.76	$47.05	$43.22	122,962
2017-04-20	$46.63	$47.14	$46.35	$46.80	$42.99	82,825
2017-04-19	$46.56	$46.59	$46.33	$46.44	$42.66	109,370
2017-04-18	$46.17	$46.37	$45.79	$46.35	$42.58	89,428
2017-04-17	$46.38	$46.50	$46.02	$46.41	$42.63	80,556
2017-04-13	$46.70	$46.87	$46.02	$46.16	$42.40	225,953
2017-04-12	$47.18	$47.18	$46.42	$46.79	$42.98	183,221
2017-04-11	$46.90	$47.47	$46.72	$47.40	$43.54	233,597
2017-04-10	$47.00	$47.57	$46.77	$47.11	$43.28	95,052
2017-04-07	$47.23	$47.40	$46.84	$47.10	$43.27	92,140
2017-04-06	$47.44	$47.58	$46.88	$47.14	$43.31	201,821
2017-04-05	$47.81	$48.09	$47.25	$47.38	$43.53	154,765
2017-04-04	$47.91	$48.23	$47.33	$47.63	$43.76	133,914
2017-04-03	$48.15	$48.65	$47.52	$47.84	$43.95	144,474
2017-03-31	$47.99	$48.45	$47.86	$48.13	$44.21	150,236
2017-03-30	$47.78	$48.08	$47.70	$48.05	$44.14	91,016
2017-03-29	$47.70	$47.83	$47.37	$47.73	$43.85	88,375
2017-03-28	$47.35	$47.96	$47.04	$47.75	$43.87	97,125
2017-03-27	$46.96	$47.59	$46.66	$47.51	$43.64	101,559
2017-03-24	$47.75	$47.87	$47.23	$47.48	$43.62	136,381
2017-03-23	$47.47	$47.89	$47.27	$47.67	$43.79	133,306
2017-03-22	$47.90	$48.29	$47.49	$47.91	$44.01	143,480
2017-03-21	$48.78	$48.85	$47.84	$48.02	$44.11	112,904
2017-03-20	$48.72	$48.81	$48.33	$48.66	$44.70	70,495
2017-03-17	$48.45	$48.76	$48.44	$48.74	$44.77	239,511
2017-03-16	$48.69	$48.89	$48.46	$48.67	$44.53	90,066
2017-03-15	$48.50	$48.88	$48.37	$48.66	$44.52	144,168
2017-03-14	$48.25	$48.52	$48.25	$48.35	$44.24	114,335
2017-03-13	$48.68	$48.90	$48.33	$48.56	$44.43	144,095
2017-03-10	$49.00	$49.08	$48.48	$48.70	$44.56	120,120
2017-03-09	$49.32	$49.49	$48.70	$48.75	$44.60	168,828
2017-03-08	$49.89	$50.05	$49.48	$49.49	$45.28	151,095
2017-03-07	$49.97	$50.30	$49.92	$49.97	$45.72	147,482
2017-03-06	$49.88	$50.43	$49.62	$50.16	$45.89	152,444
2017-03-03	$50.75	$50.87	$50.22	$50.24	$45.96	227,144
2017-03-02	$50.80	$51.74	$49.68	$50.96	$46.62	315,130
2017-03-01	$52.29	$53.41	$51.93	$52.14	$47.70	325,812
2017-02-28	$52.16	$52.73	$51.64	$51.77	$47.36	240,733
2017-02-27	$52.02	$52.34	$51.78	$52.03	$47.60	109,977
2017-02-24	$51.81	$52.13	$51.16	$52.10	$47.67	112,228
2017-02-23	$52.10	$52.38	$51.37	$51.80	$47.39	97,483
2017-02-22	$51.95	$52.27	$51.79	$52.23	$47.78	70,206
2017-02-21	$51.93	$52.35	$51.71	$52.23	$47.78	95,878
2017-02-17	$51.99	$51.99	$51.58	$51.93	$47.51	101,116
2017-02-16	$51.76	$51.99	$51.58	$51.97	$47.55	97,003
2017-02-15	$51.24	$51.82	$51.24	$51.80	$47.39	87,814
2017-02-14	$51.43	$51.78	$50.65	$51.46	$47.08	107,125
2017-02-13	$51.65	$51.89	$51.36	$51.54	$47.15	113,834
2017-02-10	$50.92	$51.33	$50.77	$51.32	$46.95	99,291
2017-02-09	$50.60	$50.91	$50.45	$50.65	$46.34	90,878
2017-02-08	$50.79	$50.79	$50.20	$50.59	$46.28	92,802
2017-02-07	$51.00	$51.20	$50.48	$50.94	$46.60	124,830
2017-02-06	$50.66	$51.08	$50.64	$50.84	$46.51	86,600
2017-02-03	$50.73	$50.98	$50.53	$50.85	$46.52	94,550
2017-02-02	$50.60	$50.78	$50.17	$50.46	$46.17	87,786
2017-02-01	$50.63	$51.32	$50.39	$50.60	$46.29	104,304
2017-01-31	$50.52	$50.84	$50.07	$50.53	$46.23	99,369
2017-01-30	$50.87	$51.05	$50.33	$50.57	$46.27	110,009
2017-01-27	$51.16	$51.24	$50.87	$51.08	$46.73	74,612
2017-01-26	$50.88	$51.09	$50.76	$51.05	$46.71	99,621
2017-01-25	$50.47	$50.95	$50.46	$50.84	$46.51	125,714
2017-01-24	$49.87	$50.40	$49.76	$50.30	$46.02	195,858
2017-01-23	$49.71	$50.01	$49.36	$49.70	$45.47	68,485
2017-01-20	$49.80	$50.01	$49.62	$49.85	$45.61	130,735
2017-01-19	$49.87	$50.08	$49.56	$49.88	$45.63	99,123
2017-01-18	$50.20	$50.30	$49.60	$49.71	$45.48	91,725
2017-01-17	$49.98	$50.12	$49.37	$49.93	$45.68	138,813
2017-01-13	$49.88	$50.36	$49.69	$50.23	$45.96	143,361
2017-01-12	$50.21	$50.21	$49.13	$49.86	$45.62	88,461
2017-01-11	$49.91	$50.41	$49.68	$50.19	$45.92	102,607
2017-01-10	$50.00	$50.54	$49.71	$49.91	$45.66	109,486
2017-01-09	$50.34	$50.34	$49.58	$49.84	$45.60	145,467
2017-01-06	$50.76	$50.79	$50.13	$50.50	$46.20	150,625
2017-01-05	$51.10	$52.85	$50.31	$50.74	$46.42	248,966
2017-01-04	$49.25	$49.80	$49.25	$49.61	$45.39	157,791
2017-01-03	$49.06	$49.69	$48.62	$49.29	$45.10	146,953
2016-12-30	$49.46	$49.46	$48.84	$48.93	$44.77	97,906
2016-12-29	$49.64	$49.97	$49.10	$49.36	$45.16	88,993
2016-12-28	$49.83	$49.90	$49.27	$49.46	$45.25	114,355
2016-12-27	$49.75	$50.50	$49.19	$49.80	$45.56	222,062
2016-12-23	$50.00	$50.43	$49.81	$50.03	$45.77	82,327
2016-12-22	$50.06	$50.27	$49.84	$49.96	$45.71	102,969
2016-12-21	$50.19	$50.69	$50.19	$50.23	$45.96	70,748
2016-12-20	$50.59	$50.60	$50.20	$50.37	$46.08	105,223
2016-12-19	$49.98	$50.70	$49.63	$50.39	$46.10	170,561
2016-12-16	$49.67	$50.44	$49.55	$50.01	$45.75	328,664
2016-12-15	$49.95	$50.18	$49.51	$49.89	$45.48	201,152
2016-12-14	$50.03	$50.56	$49.80	$49.88	$45.47	107,371
2016-12-13	$50.42	$50.94	$49.91	$50.23	$45.79	110,528
2016-12-12	$50.44	$50.81	$50.11	$50.30	$45.85	160,365
2016-12-09	$50.49	$50.71	$49.88	$50.71	$46.23	148,856
2016-12-08	$50.01	$50.31	$49.55	$50.28	$45.84	148,039
2016-12-07	$49.61	$49.97	$49.37	$49.82	$45.42	182,452
2016-12-06	$49.35	$49.61	$49.03	$49.50	$45.12	220,187
2016-12-05	$49.44	$49.50	$49.09	$49.50	$45.12	133,047
2016-12-02	$49.35	$49.78	$49.15	$49.27	$44.92	98,883
2016-12-01	$49.07	$49.59	$48.97	$49.38	$45.02	167,649
2016-11-30	$49.43	$49.61	$48.66	$48.72	$44.41	234,072
2016-11-29	$49.30	$49.91	$48.79	$48.93	$44.61	398,059
2016-11-28	$49.17	$49.62	$48.87	$49.38	$45.02	271,665
2016-11-25	$49.10	$49.64	$49.05	$49.33	$44.97	73,750
2016-11-23	$49.04	$49.23	$48.83	$48.95	$44.62	258,567
2016-11-22	$49.10	$49.26	$48.93	$49.11	$44.77	264,192
2016-11-21	$48.80	$48.99	$48.30	$48.89	$44.57	128,297
2016-11-18	$48.72	$48.83	$48.31	$48.70	$44.40	150,547
2016-11-17	$48.70	$48.87	$48.45	$48.67	$44.37	227,230
2016-11-16	$48.17	$48.57	$47.62	$48.50	$44.21	179,934
2016-11-15	$46.90	$48.33	$46.90	$48.27	$44.00	131,834
2016-11-14	$48.13	$48.44	$47.44	$47.92	$43.68	189,725
2016-11-11	$46.98	$48.21	$46.91	$47.83	$43.60	254,909
2016-11-10	$46.41	$47.79	$46.15	$46.98	$42.83	230,848
2016-11-09	$43.85	$46.45	$43.63	$45.91	$41.85	226,871
2016-11-08	$43.73	$44.68	$43.73	$44.28	$40.37	123,727
2016-11-07	$43.55	$44.35	$43.15	$43.88	$40.00	154,949
2016-11-04	$42.87	$43.52	$42.87	$43.01	$39.21	81,007
2016-11-03	$42.87	$43.24	$42.56	$42.96	$39.16	75,065
2016-11-02	$43.28	$43.48	$42.79	$42.85	$39.06	93,734
2016-11-01	$42.90	$43.78	$42.82	$43.07	$39.26	146,790
2016-10-31	$42.67	$43.91	$42.24	$43.66	$39.80	165,818
2016-10-28	$41.98	$44.57	$40.85	$42.60	$38.83	296,978
2016-10-27	$42.09	$42.09	$41.52	$41.76	$38.07	95,812
2016-10-26	$41.86	$42.18	$41.84	$41.92	$38.21	106,409
2016-10-25	$41.97	$42.08	$41.52	$41.95	$38.24	62,910
2016-10-24	$42.21	$42.53	$41.96	$41.99	$38.28	79,301
2016-10-21	$41.63	$42.03	$41.50	$41.94	$38.23	41,178
2016-10-20	$42.08	$42.20	$41.83	$42.03	$38.32	54,123
2016-10-19	$42.16	$42.58	$42.09	$42.21	$38.48	106,667
2016-10-18	$42.46	$42.47	$42.07	$42.26	$38.52	49,037
2016-10-17	$42.38	$42.55	$42.09	$42.16	$38.43	109,336
2016-10-14	$42.49	$43.09	$42.29	$42.31	$38.57	128,501
2016-10-13	$42.29	$42.50	$42.06	$42.36	$38.62	101,648
2016-10-12	$42.77	$42.89	$42.22	$42.62	$38.85	80,235
2016-10-11	$43.13	$43.13	$42.15	$42.61	$38.84	88,960
2016-10-10	$43.30	$43.50	$43.10	$43.25	$39.43	44,002
2016-10-07	$43.75	$43.75	$42.97	$43.09	$39.28	87,424
2016-10-06	$43.73	$43.91	$43.61	$43.85	$39.97	258,922
2016-10-05	$44.35	$44.35	$43.60	$43.74	$39.87	107,209
2016-10-04	$43.95	$44.27	$43.47	$43.65	$39.79	58,822
2016-10-03	$43.87	$44.13	$43.45	$43.95	$40.07	131,132
2016-09-30	$43.82	$44.14	$43.72	$43.92	$40.04	162,493
2016-09-29	$44.00	$44.19	$43.60	$43.61	$39.76	93,502
2016-09-28	$43.70	$44.13	$43.56	$44.04	$40.15	84,187
2016-09-27	$42.60	$44.00	$42.60	$43.75	$39.88	79,071
2016-09-26	$43.74	$44.00	$43.65	$43.68	$39.82	73,759
2016-09-23	$44.11	$44.25	$43.68	$44.01	$40.12	109,912
2016-09-22	$44.10	$44.49	$43.90	$44.09	$40.19	348,454
2016-09-21	$43.70	$43.90	$43.52	$43.69	$39.83	175,670
2016-09-20	$44.27	$44.27	$43.09	$43.46	$39.62	133,863
2016-09-19	$43.17	$44.61	$43.17	$43.95	$40.07	223,068
2016-09-16	$43.71	$43.71	$43.11	$43.30	$39.47	135,444
2016-09-15	$43.76	$44.04	$43.57	$44.01	$39.95	55,821
2016-09-14	$43.97	$44.05	$43.52	$43.75	$39.72	87,731
2016-09-13	$44.02	$44.19	$43.77	$43.94	$39.89	110,816
2016-09-12	$44.18	$44.44	$43.70	$44.38	$40.29	95,917
2016-09-09	$44.77	$44.77	$44.12	$44.16	$40.09	124,466
2016-09-08	$45.00	$45.24	$44.68	$45.10	$40.94	50,879
2016-09-07	$45.28	$45.56	$44.69	$45.04	$40.89	100,984
2016-09-06	$45.54	$45.54	$44.84	$45.19	$41.03	76,141
2016-09-02	$45.15	$45.62	$45.15	$45.59	$41.39	81,508
2016-09-01	$44.94	$45.06	$44.46	$45.06	$40.91	77,985
2016-08-31	$45.06	$45.19	$44.58	$44.89	$40.75	84,810
2016-08-30	$45.11	$45.18	$44.89	$45.14	$40.98	49,658
2016-08-29	$44.52	$45.18	$44.52	$44.99	$40.84	83,610
2016-08-26	$44.98	$45.23	$44.53	$44.70	$40.58	71,805
2016-08-25	$44.81	$44.95	$44.58	$44.93	$40.79	66,387
2016-08-24	$44.71	$45.13	$44.51	$44.89	$40.75	80,078
2016-08-23	$44.87	$44.99	$44.62	$44.84	$40.71	78,324
2016-08-22	$44.60	$44.78	$44.13	$44.69	$40.57	46,003
2016-08-19	$44.56	$44.89	$44.25	$44.70	$40.58	85,613
2016-08-18	$44.11	$44.68	$44.09	$44.65	$40.54	328,135
2016-08-17	$43.97	$44.32	$43.77	$44.16	$40.09	54,611
2016-08-16	$44.01	$44.22	$43.84	$44.10	$40.04	58,631
2016-08-15	$43.83	$44.26	$43.83	$44.22	$40.14	252,579
2016-08-12	$44.05	$44.08	$43.81	$43.83	$39.79	84,810
2016-08-11	$43.92	$44.15	$43.87	$43.98	$39.93	83,302
2016-08-10	$43.87	$44.19	$43.64	$43.95	$39.90	70,872
2016-08-09	$43.90	$44.10	$43.83	$43.91	$39.86	57,296
2016-08-08	$43.68	$43.89	$43.62	$43.87	$39.83	80,225
2016-08-05	$43.22	$43.90	$43.11	$43.75	$39.72	102,411
2016-08-04	$43.01	$43.63	$43.01	$43.17	$39.19	71,586
2016-08-03	$42.69	$43.19	$42.30	$43.05	$39.08	74,016
2016-08-02	$42.97	$43.13	$42.59	$42.73	$38.79	85,397
2016-08-01	$43.05	$43.42	$42.45	$43.10	$39.13	114,968
2016-07-29	$42.33	$43.39	$41.64	$43.16	$39.18	178,486
2016-07-28	$42.18	$42.51	$42.05	$42.25	$38.36	76,029
2016-07-27	$42.33	$42.78	$42.22	$42.43	$38.52	80,631
2016-07-26	$42.22	$42.54	$42.17	$42.36	$38.46	69,171
2016-07-25	$42.33	$42.64	$42.14	$42.17	$38.28	50,788
2016-07-22	$42.37	$42.61	$42.09	$42.44	$38.53	167,143
2016-07-21	$42.74	$43.00	$42.26	$42.41	$38.50	119,558
2016-07-20	$42.63	$43.17	$42.31	$42.84	$38.89	72,628
2016-07-19	$43.13	$43.20	$42.69	$42.80	$38.86	93,396
2016-07-18	$42.81	$43.56	$42.81	$43.12	$39.15	125,914
2016-07-15	$43.90	$44.00	$43.54	$43.64	$39.62	203,275
2016-07-14	$43.83	$44.07	$43.51	$43.66	$39.64	114,867
2016-07-13	$43.90	$43.98	$43.39	$43.74	$39.71	116,846
2016-07-12	$43.69	$43.96	$43.17	$43.63	$39.61	221,536
2016-07-11	$43.05	$43.67	$43.05	$43.55	$39.54	246,279
2016-07-08	$42.57	$43.29	$42.39	$42.97	$39.01	144,436
2016-07-07	$42.22	$42.57	$41.92	$42.15	$38.27	49,070
2016-07-06	$41.92	$42.32	$41.64	$42.16	$38.27	75,027
2016-07-05	$42.25	$42.31	$41.70	$42.13	$38.25	74,576
2016-07-01	$42.29	$42.76	$42.11	$42.37	$38.47	86,603
2016-06-30	$41.40	$42.54	$41.38	$42.52	$38.60	137,292
2016-06-29	$40.87	$41.30	$40.87	$41.24	$37.44	66,891
2016-06-28	$41.05	$41.47	$40.47	$40.55	$36.81	84,975
2016-06-27	$41.32	$41.38	$40.48	$40.89	$37.12	136,649
2016-06-24	$41.46	$42.25	$41.36	$41.62	$37.78	209,531
2016-06-23	$42.61	$42.98	$42.45	$42.70	$38.76	58,414
2016-06-22	$42.48	$42.61	$42.12	$42.21	$38.32	64,887
2016-06-21	$42.75	$42.75	$42.15	$42.45	$38.54	61,483
2016-06-20	$42.61	$43.33	$42.45	$42.75	$38.81	108,249
2016-06-17	$42.63	$42.63	$42.06	$42.31	$38.41	154,623
2016-06-16	$42.44	$42.73	$41.92	$42.65	$38.56	63,751
2016-06-15	$42.92	$43.08	$42.41	$42.48	$38.40	75,193
2016-06-14	$42.55	$43.00	$42.08	$42.92	$38.80	76,780
2016-06-13	$42.87	$43.12	$42.56	$42.69	$38.59	115,880
2016-06-10	$43.39	$43.39	$42.91	$43.10	$38.96	73,851
2016-06-09	$43.42	$43.58	$43.05	$43.41	$39.24	94,884
2016-06-08	$43.33	$43.82	$43.33	$43.69	$39.50	105,707
2016-06-07	$43.37	$43.81	$43.19	$43.37	$39.21	130,355
2016-06-06	$43.01	$43.50	$42.84	$43.38	$39.22	94,935
2016-06-03	$42.84	$43.11	$42.69	$42.93	$38.81	92,466
2016-06-02	$42.59	$42.94	$42.43	$42.92	$38.80	115,472
2016-06-01	$42.61	$42.91	$42.18	$42.84	$38.73	82,621
2016-05-31	$42.51	$42.99	$42.22	$42.71	$38.61	121,268
2016-05-27	$42.29	$42.70	$42.11	$42.43	$38.36	65,797
2016-05-26	$42.21	$42.60	$42.03	$42.35	$38.28	98,674
2016-05-25	$42.19	$42.63	$41.97	$42.51	$38.43	107,207
2016-05-24	$41.21	$42.31	$41.21	$42.09	$38.05	144,586
2016-05-23	$41.18	$41.47	$40.90	$41.06	$37.12	91,900
2016-05-20	$41.01	$41.35	$40.81	$41.29	$37.33	86,203
2016-05-19	$41.03	$41.20	$40.43	$40.82	$36.90	72,909
2016-05-18	$41.31	$41.70	$40.92	$41.15	$37.20	55,740
2016-05-17	$41.61	$41.95	$41.08	$41.52	$37.53	98,624
2016-05-16	$41.70	$41.91	$41.39	$41.75	$37.74	90,013
2016-05-13	$41.69	$42.05	$41.30	$41.50	$37.52	97,809
2016-05-12	$42.04	$42.39	$41.45	$41.77	$37.76	99,229
2016-05-11	$42.05	$42.05	$41.54	$41.62	$37.62	54,963
2016-05-10	$41.71	$42.16	$41.27	$41.90	$37.88	108,238
2016-05-09	$41.62	$41.88	$41.35	$41.55	$37.56	72,049
2016-05-06	$41.09	$41.71	$41.09	$41.67	$37.67	120,572
2016-05-05	$41.94	$42.18	$41.21	$41.34	$37.37	137,894
2016-05-04	$42.20	$42.75	$41.27	$41.63	$37.63	142,195
2016-05-03	$41.93	$42.37	$41.15	$41.89	$37.87	94,425
2016-05-02	$42.27	$42.38	$41.95	$42.23	$38.18	85,199
2016-04-29	$41.91	$42.41	$41.65	$42.09	$38.05	108,853
2016-04-28	$42.35	$42.64	$42.02	$42.16	$38.11	112,900
2016-04-27	$42.40	$42.85	$42.19	$42.70	$38.60	113,005
2016-04-26	$42.40	$42.40	$41.80	$42.28	$38.22	92,211
2016-04-25	$42.37	$42.37	$41.50	$41.92	$37.90	121,740
2016-04-22	$41.77	$42.49	$41.77	$42.40	$38.33	83,840
2016-04-21	$41.90	$42.24	$41.78	$41.86	$37.84	64,870
2016-04-20	$42.23	$42.42	$41.83	$41.92	$37.90	119,589
2016-04-19	$42.39	$42.70	$42.20	$42.36	$38.29	79,203
2016-04-18	$42.15	$42.42	$42.12	$42.27	$38.21	64,158
2016-04-15	$42.10	$42.50	$41.94	$42.16	$38.11	46,171
2016-04-14	$41.85	$42.37	$41.54	$42.26	$38.20	87,462
2016-04-13	$41.96	$42.21	$41.34	$42.18	$38.13	138,517
2016-04-12	$41.53	$41.94	$41.27	$41.40	$37.43	135,943
2016-04-11	$41.87	$41.97	$41.53	$41.59	$37.60	95,153
2016-04-08	$41.57	$41.96	$41.27	$41.56	$37.57	83,005
2016-04-07	$41.26	$41.60	$41.00	$41.34	$37.37	158,522
2016-04-06	$41.77	$41.99	$41.39	$41.61	$37.62	241,866
2016-04-05	$41.91	$42.06	$41.51	$41.79	$37.78	128,794
2016-04-04	$42.63	$42.65	$42.06	$42.21	$38.16	111,456
2016-04-01	$42.34	$42.64	$41.87	$42.57	$38.48	137,911
2016-03-31	$42.87	$43.19	$42.63	$42.69	$38.59	102,563
2016-03-30	$43.00	$43.06	$42.60	$42.81	$38.70	134,721
2016-03-29	$41.81	$42.78	$41.70	$42.76	$38.65	113,933
2016-03-28	$42.43	$42.43	$41.79	$41.93	$37.90	123,905
2016-03-24	$41.57	$42.44	$41.41	$42.43	$38.36	184,673
2016-03-23	$42.02	$42.39	$41.67	$41.90	$37.88	168,263
2016-03-22	$41.81	$42.26	$41.81	$42.19	$38.14	158,148
2016-03-21	$41.63	$42.21	$41.43	$41.99	$37.96	110,843
2016-03-18	$42.00	$42.00	$41.49	$41.83	$37.81	225,695
2016-03-17	$40.64	$41.83	$40.36	$41.52	$37.53	196,276
2016-03-16	$40.42	$40.72	$39.95	$40.58	$36.68	116,834
2016-03-15	$39.94	$40.76	$39.62	$40.37	$36.49	144,691
2016-03-14	$40.22	$40.46	$39.94	$40.24	$36.38	115,194
2016-03-11	$40.69	$40.76	$40.21	$40.44	$36.56	102,191
2016-03-10	$40.95	$41.13	$40.04	$40.47	$36.42	171,153
2016-03-09	$41.45	$41.62	$40.90	$40.92	$36.83	277,448
2016-03-08	$41.48	$41.66	$41.14	$41.19	$37.07	217,034
2016-03-07	$41.46	$41.98	$41.27	$41.80	$37.62	300,173
2016-03-04	$41.12	$42.15	$40.96	$41.59	$37.43	337,158
2016-03-03	$40.55	$41.05	$39.81	$41.00	$36.90	407,848
2016-03-02	$40.21	$40.72	$39.97	$40.64	$36.58	403,901
2016-03-01	$40.00	$40.57	$38.22	$40.51	$36.46	801,328
2016-02-29	$43.75	$44.27	$43.58	$43.94	$39.55	216,322
2016-02-26	$43.79	$43.94	$43.44	$43.74	$39.37	157,228
2016-02-25	$43.34	$43.75	$43.21	$43.73	$39.36	132,073
2016-02-24	$42.51	$43.44	$41.95	$43.38	$39.04	94,137
2016-02-23	$42.61	$43.12	$42.42	$42.91	$38.62	157,940
2016-02-22	$43.01	$43.67	$42.77	$42.86	$38.57	162,326
2016-02-19	$42.46	$42.85	$42.38	$42.65	$38.38	200,856
2016-02-18	$42.62	$43.21	$42.42	$42.78	$38.50	169,583
2016-02-17	$42.56	$42.90	$42.32	$42.42	$38.18	280,896
2016-02-16	$42.00	$42.37	$41.34	$42.27	$38.04	180,780
2016-02-12	$41.95	$42.37	$41.60	$41.88	$37.69	137,936
2016-02-11	$40.24	$41.64	$40.18	$41.47	$37.32	160,964
2016-02-10	$40.94	$41.62	$40.62	$40.86	$36.77	100,197
2016-02-09	$40.75	$41.33	$39.69	$41.00	$36.90	410,890
2016-02-08	$40.82	$41.37	$40.35	$41.17	$37.05	205,064
2016-02-05	$40.96	$41.98	$40.96	$41.15	$37.03	355,452
2016-02-04	$40.50	$41.92	$40.50	$41.15	$37.03	243,459
2016-02-03	$39.77	$40.64	$39.18	$40.57	$36.51	203,562
2016-02-02	$39.35	$39.47	$39.00	$39.45	$35.50	99,825
2016-02-01	$39.61	$39.99	$39.00	$39.68	$35.71	234,066
2016-01-29	$38.41	$39.84	$38.41	$39.84	$35.86	187,445
2016-01-28	$38.55	$38.67	$38.03	$38.31	$34.48	109,275
2016-01-27	$38.49	$38.88	$38.01	$38.26	$34.43	115,954
2016-01-26	$38.30	$39.01	$38.28	$38.68	$34.81	131,906
2016-01-25	$39.06	$39.06	$38.06	$38.15	$34.33	116,809
2016-01-22	$38.22	$39.35	$38.22	$39.19	$35.27	149,170
2016-01-21	$38.51	$38.62	$37.81	$37.93	$34.14	138,860
2016-01-20	$37.45	$38.59	$37.13	$38.31	$34.48	139,949
2016-01-19	$38.71	$38.76	$37.43	$37.96	$34.16	107,427
2016-01-15	$37.81	$38.32	$37.20	$38.32	$34.49	170,056
2016-01-14	$38.10	$38.95	$37.71	$38.76	$34.88	158,206
2016-01-13	$38.37	$38.79	$37.47	$37.78	$34.00	97,416
2016-01-12	$38.75	$38.77	$37.47	$38.29	$34.46	126,352
2016-01-11	$38.55	$38.79	$37.91	$38.26	$34.43	108,530
2016-01-08	$40.27	$40.27	$38.31	$38.40	$34.56	205,290
2016-01-07	$39.37	$39.50	$38.94	$38.96	$35.06	115,944
2016-01-06	$40.08	$40.42	$39.70	$39.76	$35.78	152,319
2016-01-05	$40.45	$40.90	$40.30	$40.66	$36.59	190,229
2016-01-04	$39.67	$40.54	$39.45	$40.42	$36.38	167,478
2015-12-31	$41.22	$41.47	$40.76	$40.81	$36.73	81,390
2015-12-30	$41.72	$41.81	$41.17	$41.34	$37.21	74,456
2015-12-29	$41.36	$41.82	$41.02	$41.68	$37.51	113,257
2015-12-28	$41.18	$41.40	$40.76	$41.20	$37.08	58,826
2015-12-24	$41.50	$41.65	$41.34	$41.47	$37.32	29,529
2015-12-23	$41.17	$41.59	$41.17	$41.40	$37.26	66,166
2015-12-22	$40.70	$41.32	$40.31	$41.15	$37.03	82,607
2015-12-21	$40.51	$40.79	$40.01	$40.39	$36.35	70,789
2015-12-18	$40.52	$40.83	$40.01	$40.20	$36.18	313,442
2015-12-17	$41.41	$41.61	$40.74	$40.79	$36.71	89,827
2015-12-16	$41.17	$41.42	$40.59	$41.11	$37.00	93,073
2015-12-15	$40.47	$40.89	$40.04	$40.75	$36.67	101,528
2015-12-14	$40.53	$40.68	$40.00	$40.27	$36.24	118,867
2015-12-11	$39.61	$40.69	$39.61	$40.59	$36.53	128,475
2015-12-10	$40.06	$41.15	$40.03	$40.60	$36.38	254,927
2015-12-09	$39.04	$39.85	$38.82	$38.89	$34.85	74,408
2015-12-08	$39.72	$39.74	$39.09	$39.25	$35.17	99,871
2015-12-07	$39.91	$40.23	$39.72	$39.80	$35.66	78,110
2015-12-04	$39.72	$40.16	$39.58	$39.92	$35.77	58,642
2015-12-03	$40.10	$40.20	$39.18	$39.78	$35.64	99,467
2015-12-02	$40.25	$40.60	$39.80	$39.93	$35.78	61,234
2015-12-01	$40.23	$40.43	$39.89	$40.36	$36.16	83,388
2015-11-30	$39.99	$40.43	$39.72	$40.14	$35.97	85,266
2015-11-27	$39.56	$40.25	$39.48	$40.01	$35.85	30,769
2015-11-25	$39.93	$40.00	$39.60	$39.76	$35.63	45,800
2015-11-24	$39.62	$39.88	$39.14	$39.81	$35.67	82,887
2015-11-23	$39.74	$40.06	$39.26	$39.56	$35.45	64,352
2015-11-20	$39.70	$40.18	$39.63	$39.88	$35.73	87,089
2015-11-19	$39.31	$39.59	$39.03	$39.52	$35.41	86,510
2015-11-18	$38.89	$39.53	$38.64	$39.37	$35.28	77,809
2015-11-17	$39.31	$39.67	$38.73	$38.95	$34.90	83,191
2015-11-16	$38.61	$39.22	$38.61	$39.14	$35.07	71,036
2015-11-13	$38.63	$39.38	$38.40	$38.76	$34.73	79,120
2015-11-12	$39.18	$39.65	$38.82	$38.90	$34.85	91,034
2015-11-11	$39.41	$39.87	$39.32	$39.51	$35.40	36,918
2015-11-10	$39.31	$39.75	$39.05	$39.53	$35.42	81,323
2015-11-09	$39.85	$39.85	$39.10	$39.50	$35.39	69,612
2015-11-06	$39.85	$40.10	$39.33	$39.85	$35.71	85,573
2015-11-05	$39.83	$40.21	$39.48	$40.07	$35.90	71,531
2015-11-04	$39.80	$39.89	$39.41	$39.80	$35.66	68,734
2015-11-03	$39.67	$39.95	$39.25	$39.71	$35.58	86,285
2015-11-02	$38.74	$39.87	$38.46	$39.71	$35.58	103,123
2015-10-30	$38.32	$39.93	$38.23	$38.89	$34.85	171,837
2015-10-29	$38.03	$38.29	$37.61	$37.92	$33.98	56,824
2015-10-28	$37.04	$38.29	$36.85	$38.12	$34.16	105,739
2015-10-27	$37.50	$37.50	$36.76	$36.88	$33.04	181,073
2015-10-26	$38.21	$38.50	$37.45	$37.63	$33.72	56,211
2015-10-23	$38.28	$38.42	$37.70	$38.25	$34.27	56,253
2015-10-22	$37.13	$38.63	$37.13	$38.16	$34.19	72,899
2015-10-21	$37.58	$37.76	$36.99	$37.02	$33.17	71,365
2015-10-20	$37.08	$37.47	$36.82	$37.43	$33.54	105,182
2015-10-19	$36.97	$37.25	$36.79	$37.22	$33.35	55,046
2015-10-16	$37.44	$37.66	$36.63	$37.21	$33.34	55,047
2015-10-15	$37.27	$37.66	$36.69	$37.62	$33.71	70,864
2015-10-14	$37.52	$37.89	$37.18	$37.22	$33.35	61,977
2015-10-13	$37.88	$38.25	$37.56	$37.56	$33.65	65,683
2015-10-12	$38.24	$38.69	$38.04	$38.18	$34.21	59,572
2015-10-09	$38.18	$38.68	$38.15	$38.32	$34.34	79,454
2015-10-08	$37.53	$38.08	$37.44	$38.05	$34.09	111,411
2015-10-07	$37.21	$37.83	$37.21	$37.64	$33.73	141,615
2015-10-06	$37.19	$37.66	$36.90	$37.24	$33.37	110,607
2015-10-05	$36.06	$37.37	$36.06	$37.29	$33.41	110,281
2015-10-02	$35.36	$35.96	$35.09	$35.96	$32.22	114,716
2015-10-01	$36.00	$36.01	$35.26	$35.72	$32.01	209,196
2015-09-30	$36.01	$36.20	$35.71	$35.85	$32.12	115,441
2015-09-29	$35.95	$36.18	$35.70	$35.85	$32.12	104,148
2015-09-28	$35.99	$36.27	$35.91	$36.02	$32.27	95,482
2015-09-25	$36.29	$36.42	$36.01	$36.13	$32.37	93,469
2015-09-24	$36.00	$36.29	$35.62	$36.09	$32.34	106,909
2015-09-23	$36.40	$36.53	$35.83	$36.21	$32.44	86,381
2015-09-22	$36.81	$36.81	$36.20	$36.38	$32.60	84,414
2015-09-21	$36.93	$37.55	$36.92	$37.13	$33.27	95,070
2015-09-18	$37.15	$37.30	$36.55	$36.75	$32.93	153,045
2015-09-17	$37.65	$38.09	$37.40	$37.56	$33.65	90,696
2015-09-16	$37.52	$37.85	$37.42	$37.66	$33.74	93,926
2015-09-15	$37.27	$37.68	$36.90	$37.65	$33.73	81,307
2015-09-14	$37.48	$37.48	$37.24	$37.27	$33.39	92,326
2015-09-11	$37.17	$37.65	$37.17	$37.52	$33.62	96,558
2015-09-10	$37.25	$37.53	$37.10	$37.48	$33.42	107,668
2015-09-09	$37.94	$37.94	$37.20	$37.27	$33.23	120,262
2015-09-08	$37.71	$37.97	$37.48	$37.65	$33.57	87,892

Kaman Corp (KAMN) News Headlines

Recent Kaman Corp (KAMN) News

Similar Companies to Kaman Corp (KAMN) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

Kaman Corp (KAMN) Exchange: NYSE