Kirkland Lake Gold Ltd (KL) Stock

Data as of April 25, 2024

$38.92 ($-0.09) -0.23%

Kirkland Lake Gold Ltd - Daily Information

Click for more stock information on Kirkland Lake Gold Ltd.

Daily Information	Data
Date	April 25, 2024
Open	$38.98
Previous Close	$38.92
High	$39.52
Low	$38.38
Adjusted Open	$38.98
Previous Adjusted Close	$38.92
Adjusted High	$39.52
Adjusted Low	$38.38

About Kirkland Lake Gold Ltd (KL)

Kirkland Lake Gold Ltd. is a senior gold producer operating in Canada and Australia that is targeting 1,300,000 – 1,400,000 ounces of production in 2021. The production profile of the Company is anchored by three high-quality operations, including the Macassa Mine and Detour Lake Mine, both located in Northern Ontario, and the Fosterville Mine located in the state of Victoria, Australia. Kirkland Lake Gold’s solid base of quality assets is complemented by district scale exploration potential, supported by a strong financial position with extensive management expertise. For further information on Kirkland Lake Gold and to receive news releases by email, visit the website at www.kl.gold.

Invest in Kirkland Lake Gold Ltd (KL)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Kirkland Lake Gold Ltd (KL)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-02-08	$38.98	$39.52	$38.38	$38.92	$38.92	2,332,051
2022-02-07	$38.49	$39.28	$38.30	$39.01	$39.01	1,098,155
2022-02-04	$37.59	$38.56	$37.58	$38.21	$38.21	1,089,797
2022-02-03	$38.58	$38.71	$37.83	$38.17	$38.17	1,110,332
2022-02-02	$37.92	$39.11	$37.54	$38.58	$38.58	1,606,892
2022-02-01	$37.99	$38.28	$37.29	$37.80	$37.80	1,412,028
2022-01-31	$36.70	$37.78	$36.69	$37.67	$37.67	1,307,335
2022-01-28	$36.62	$36.71	$35.80	$36.49	$36.49	2,428,549
2022-01-27	$37.78	$38.50	$36.79	$36.85	$36.85	2,687,111
2022-01-26	$39.66	$40.33	$38.13	$38.31	$38.31	3,131,665
2022-01-25	$39.26	$39.94	$38.99	$39.94	$39.94	1,709,600
2022-01-24	$39.73	$39.94	$38.39	$39.73	$39.73	1,645,204
2022-01-21	$41.52	$41.59	$39.82	$40.06	$40.06	2,388,581
2022-01-20	$42.94	$43.06	$41.28	$41.29	$41.29	1,753,276
2022-01-19	$40.17	$42.97	$39.95	$42.75	$42.75	3,433,555
2022-01-18	$40.16	$40.57	$39.59	$39.64	$39.64	1,251,259
2022-01-14	$40.74	$40.91	$40.07	$40.41	$40.41	1,743,283
2022-01-13	$41.19	$41.48	$40.71	$40.78	$40.78	1,868,221
2022-01-12	$40.81	$41.50	$40.46	$41.41	$41.41	1,983,191
2022-01-11	$40.49	$40.83	$40.10	$40.79	$40.79	1,263,653
2022-01-10	$39.25	$40.64	$39.09	$40.60	$40.60	1,931,235
2022-01-07	$39.55	$39.93	$38.99	$39.49	$39.49	1,916,652
2022-01-06	$40.46	$40.58	$39.33	$39.50	$39.50	1,386,133
2022-01-05	$42.07	$42.60	$40.99	$41.08	$41.08	2,118,786
2022-01-04	$40.90	$42.14	$40.84	$41.76	$41.76	1,109,622
2022-01-03	$41.23	$41.38	$40.63	$40.97	$40.97	550,818
2021-12-31	$41.85	$42.00	$41.27	$41.95	$41.95	906,571
2021-12-30	$40.50	$41.64	$40.50	$41.54	$41.54	808,763
2021-12-29	$40.58	$41.26	$40.31	$40.58	$40.40	731,428
2021-12-28	$40.83	$41.37	$40.52	$40.64	$40.46	766,864
2021-12-27	$40.64	$41.09	$40.41	$40.87	$40.69	764,414
2021-12-23	$41.17	$41.20	$40.30	$40.82	$40.64	1,039,782
2021-12-22	$41.25	$41.47	$40.69	$41.42	$41.23	1,072,994
2021-12-21	$40.79	$41.33	$40.00	$41.12	$40.94	1,551,107
2021-12-20	$39.60	$40.72	$39.54	$40.54	$40.36	2,997,850
2021-12-17	$40.75	$41.24	$39.76	$39.76	$39.58	2,315,697
2021-12-16	$39.30	$40.74	$39.26	$40.48	$40.30	1,751,906
2021-12-15	$38.82	$38.96	$37.67	$38.69	$38.52	1,121,676
2021-12-14	$37.96	$39.37	$37.94	$38.98	$38.80	1,493,221
2021-12-13	$37.71	$38.84	$37.67	$38.59	$38.42	1,435,509
2021-12-10	$38.40	$38.52	$37.76	$37.85	$37.68	1,190,624
2021-12-09	$39.00	$39.09	$38.07	$38.29	$38.12	1,421,747
2021-12-08	$39.31	$39.56	$38.78	$39.48	$39.30	918,159
2021-12-07	$38.89	$39.70	$38.84	$39.34	$39.16	743,749
2021-12-06	$38.24	$39.09	$38.13	$38.96	$38.78	832,986
2021-12-03	$37.78	$38.45	$37.35	$38.38	$38.21	2,425,045
2021-12-02	$38.11	$38.30	$37.30	$37.99	$37.82	1,502,590
2021-12-01	$39.77	$40.24	$38.07	$38.12	$37.95	1,112,521
2021-11-30	$40.20	$41.08	$39.45	$39.55	$39.37	1,644,360
2021-11-29	$40.32	$40.50	$39.43	$39.92	$39.74	1,552,909
2021-11-26	$41.04	$41.21	$40.25	$40.82	$40.64	1,121,426
2021-11-24	$40.71	$41.06	$40.43	$40.81	$40.63	878,617
2021-11-23	$40.96	$41.46	$40.58	$41.05	$40.87	1,453,411
2021-11-22	$41.78	$42.40	$41.27	$41.63	$41.44	1,935,699
2021-11-19	$43.51	$43.95	$42.74	$42.77	$42.58	1,645,228
2021-11-18	$44.67	$45.04	$43.69	$43.92	$43.72	1,146,965
2021-11-17	$44.65	$45.40	$44.57	$44.96	$44.76	1,213,280
2021-11-16	$45.29	$45.55	$44.35	$44.37	$44.17	1,053,949
2021-11-15	$44.55	$45.28	$44.45	$45.16	$44.96	1,149,410
2021-11-12	$44.54	$45.80	$44.50	$44.79	$44.59	1,956,776
2021-11-11	$45.39	$45.73	$44.59	$44.97	$44.77	1,603,572
2021-11-10	$44.54	$45.36	$44.37	$44.98	$44.78	2,205,267
2021-11-09	$41.98	$43.71	$41.76	$43.66	$43.46	1,804,276
2021-11-08	$42.50	$42.74	$41.76	$42.03	$41.84	1,934,379
2021-11-05	$41.59	$42.28	$41.34	$42.20	$42.01	1,599,225
2021-11-04	$42.06	$43.00	$41.28	$41.42	$41.23	1,829,071
2021-11-03	$41.10	$41.94	$40.95	$41.61	$41.42	1,838,884
2021-11-02	$41.81	$41.90	$41.15	$41.72	$41.53	1,119,057
2021-11-01	$42.35	$42.72	$41.82	$42.16	$41.97	1,399,215
2021-10-29	$43.21	$43.32	$42.06	$42.17	$41.98	1,599,475
2021-10-28	$45.00	$45.02	$43.84	$43.94	$43.74	1,383,708
2021-10-27	$45.35	$45.60	$44.98	$45.01	$44.81	1,162,750
2021-10-26	$45.85	$46.08	$45.27	$45.44	$45.24	1,060,782
2021-10-25	$46.00	$46.39	$45.89	$45.95	$45.74	778,650
2021-10-22	$46.42	$46.98	$45.53	$45.54	$45.34	1,219,693
2021-10-21	$45.46	$45.80	$45.11	$45.78	$45.57	774,269
2021-10-20	$45.72	$46.38	$45.48	$45.52	$45.32	1,150,175
2021-10-19	$46.27	$46.31	$45.15	$45.55	$45.35	903,200
2021-10-18	$45.44	$46.19	$45.40	$45.41	$45.21	1,333,074
2021-10-15	$45.35	$46.37	$45.01	$45.98	$45.77	1,408,142
2021-10-14	$46.09	$46.59	$45.98	$46.35	$46.14	1,327,638
2021-10-13	$44.47	$45.79	$44.42	$45.69	$45.48	2,043,241
2021-10-12	$43.39	$44.29	$42.68	$44.16	$43.96	1,405,673
2021-10-11	$43.52	$43.75	$43.07	$43.11	$42.92	517,490
2021-10-08	$43.88	$44.40	$43.32	$43.36	$43.17	1,158,880
2021-10-07	$42.59	$43.49	$42.59	$43.11	$42.92	1,494,930
2021-10-06	$42.35	$42.95	$42.25	$42.92	$42.73	1,258,768
2021-10-05	$41.54	$42.75	$41.27	$42.54	$42.35	1,861,351
2021-10-04	$40.93	$41.88	$40.75	$41.66	$41.47	2,718,688
2021-10-01	$41.90	$42.00	$40.74	$40.97	$40.79	1,634,005
2021-09-30	$41.71	$42.82	$41.50	$41.59	$41.40	2,283,510
2021-09-29	$40.38	$42.28	$40.18	$41.46	$41.27	5,520,948
2021-09-28	$39.97	$41.00	$39.35	$40.54	$40.36	7,130,372
2021-09-27	$43.66	$46.18	$43.66	$44.09	$43.69	3,463,106
2021-09-24	$41.93	$42.98	$41.82	$42.57	$42.18	1,163,759
2021-09-23	$42.05	$42.82	$41.84	$42.24	$41.86	1,805,651
2021-09-22	$42.43	$43.13	$42.06	$42.40	$42.02	2,665,830
2021-09-21	$41.74	$42.58	$41.46	$42.09	$41.71	2,016,351
2021-09-20	$40.80	$41.73	$40.46	$41.63	$41.25	1,608,739
2021-09-17	$41.23	$41.49	$40.65	$41.23	$40.86	1,933,218
2021-09-16	$42.29	$42.35	$41.01	$41.51	$41.13	1,795,268
2021-09-15	$42.71	$43.71	$42.48	$43.41	$43.02	1,153,922
2021-09-14	$42.61	$43.71	$42.15	$42.88	$42.49	2,071,464
2021-09-13	$40.79	$42.75	$40.67	$42.66	$42.27	1,758,267
2021-09-10	$41.07	$41.35	$40.52	$40.52	$40.15	1,650,635
2021-09-09	$41.74	$41.78	$40.76	$41.22	$40.85	1,018,766
2021-09-08	$41.41	$42.02	$40.99	$41.55	$41.17	1,249,292
2021-09-07	$41.67	$41.96	$40.92	$41.41	$41.03	1,444,962
2021-09-03	$41.51	$42.45	$41.30	$42.14	$41.76	1,663,120
2021-09-02	$39.28	$40.89	$38.97	$40.86	$40.49	2,519,728
2021-09-01	$40.12	$40.32	$39.10	$39.14	$38.78	1,294,980
2021-08-31	$39.27	$40.06	$39.11	$39.93	$39.57	1,296,258
2021-08-30	$39.52	$39.79	$38.96	$39.16	$38.80	1,419,996
2021-08-27	$38.06	$39.55	$37.84	$39.44	$39.08	1,335,793
2021-08-26	$38.07	$38.58	$37.87	$38.00	$37.66	1,171,204
2021-08-25	$38.90	$38.98	$38.24	$38.43	$38.08	1,351,787
2021-08-24	$39.88	$39.91	$39.09	$39.15	$38.79	1,397,260
2021-08-23	$38.66	$39.86	$38.40	$39.61	$39.25	1,391,974
2021-08-20	$37.89	$38.30	$37.68	$37.83	$37.49	1,075,241
2021-08-19	$38.43	$38.60	$37.89	$37.91	$37.57	1,420,948
2021-08-18	$39.64	$39.77	$38.30	$38.75	$38.40	1,845,153
2021-08-17	$39.86	$40.21	$39.58	$39.77	$39.41	1,174,123
2021-08-16	$40.50	$40.83	$39.96	$40.18	$39.82	1,259,570
2021-08-13	$39.37	$40.74	$39.30	$40.51	$40.14	1,992,439
2021-08-12	$39.39	$39.46	$38.65	$38.98	$38.63	1,221,226
2021-08-11	$39.32	$40.15	$39.29	$39.55	$39.19	1,436,657
2021-08-10	$39.60	$39.67	$38.80	$38.94	$38.59	1,840,392
2021-08-09	$40.39	$40.84	$39.50	$39.57	$39.21	1,427,537
2021-08-06	$41.14	$41.35	$40.54	$41.02	$40.65	1,137,973
2021-08-05	$42.82	$43.04	$42.15	$42.22	$41.84	797,262
2021-08-04	$44.07	$44.59	$42.90	$42.90	$42.51	1,263,846
2021-08-03	$42.50	$43.81	$42.50	$43.59	$43.19	1,735,860
2021-08-02	$42.65	$42.76	$41.93	$42.46	$42.07	1,132,988
2021-07-30	$42.40	$43.53	$42.40	$42.74	$42.35	1,610,127
2021-07-29	$41.03	$43.05	$40.78	$42.67	$42.28	2,602,228
2021-07-28	$38.97	$39.93	$38.76	$39.81	$39.45	3,525,820
2021-07-27	$39.71	$39.77	$38.57	$39.33	$38.97	2,035,592
2021-07-26	$39.89	$40.49	$39.58	$39.67	$39.31	1,439,997
2021-07-23	$39.70	$40.18	$39.57	$39.88	$39.52	1,144,011
2021-07-22	$40.67	$40.69	$39.65	$39.85	$39.49	1,348,466
2021-07-21	$40.04	$40.90	$40.00	$40.65	$40.28	1,214,380
2021-07-20	$40.32	$41.02	$40.21	$40.49	$40.12	1,074,231
2021-07-19	$40.20	$40.72	$39.42	$39.93	$39.57	1,631,332
2021-07-16	$42.00	$42.10	$40.67	$40.80	$40.43	1,401,761
2021-07-15	$41.70	$42.17	$41.33	$42.05	$41.67	1,338,906
2021-07-14	$41.74	$42.05	$41.15	$41.64	$41.26	1,801,416
2021-07-13	$39.81	$41.71	$39.71	$40.88	$40.51	1,746,257
2021-07-12	$39.17	$40.26	$39.10	$39.69	$39.33	1,497,156
2021-07-09	$38.53	$39.69	$38.50	$39.42	$39.06	1,154,202
2021-07-08	$39.81	$40.07	$38.12	$38.47	$38.12	1,777,897
2021-07-07	$39.94	$40.01	$39.42	$39.68	$39.32	1,197,022
2021-07-06	$39.86	$40.20	$39.25	$39.74	$39.38	2,059,282
2021-07-02	$38.96	$39.31	$38.47	$39.04	$38.69	1,003,326
2021-07-01	$38.95	$39.17	$38.30	$38.38	$38.03	943,039
2021-06-30	$38.09	$38.82	$37.99	$38.53	$38.18	1,451,807
2021-06-29	$38.10	$38.56	$37.84	$38.08	$37.73	1,429,021
2021-06-28	$39.71	$39.82	$38.58	$38.83	$38.29	1,691,426
2021-06-25	$40.12	$40.47	$39.63	$39.79	$39.24	1,081,521
2021-06-24	$39.87	$40.09	$39.45	$39.84	$39.28	891,283
2021-06-23	$40.78	$40.78	$39.55	$39.58	$39.03	1,405,601
2021-06-22	$39.91	$40.47	$39.86	$40.18	$39.62	1,220,984
2021-06-21	$39.07	$40.33	$38.93	$40.04	$39.48	1,347,781
2021-06-18	$40.14	$40.32	$38.71	$38.73	$38.19	2,370,853
2021-06-17	$40.70	$40.94	$39.79	$40.06	$39.50	2,644,585
2021-06-16	$42.79	$43.49	$42.07	$42.13	$41.54	1,375,682
2021-06-15	$42.95	$43.09	$42.26	$42.69	$42.10	1,047,577
2021-06-14	$42.58	$43.29	$42.27	$42.98	$42.38	1,206,895
2021-06-11	$43.74	$43.83	$43.01	$43.15	$42.55	1,027,410
2021-06-10	$42.83	$43.90	$42.66	$43.89	$43.28	1,018,681
2021-06-09	$43.05	$43.69	$42.83	$42.83	$42.23	973,314
2021-06-08	$42.82	$43.19	$42.71	$42.90	$42.30	1,069,503
2021-06-07	$42.64	$42.97	$42.31	$42.89	$42.29	841,569
2021-06-04	$42.68	$42.99	$42.43	$42.82	$42.22	686,152
2021-06-03	$42.85	$42.88	$41.84	$42.34	$41.75	1,697,572
2021-06-02	$43.29	$43.93	$42.95	$43.68	$43.07	1,209,110
2021-06-01	$43.52	$43.68	$42.75	$43.13	$42.53	1,354,789
2021-05-28	$43.80	$44.20	$43.27	$43.33	$42.73	1,604,089
2021-05-27	$43.95	$44.47	$43.45	$43.93	$43.32	1,550,306
2021-05-26	$44.02	$44.44	$43.78	$44.06	$43.45	1,684,060
2021-05-25	$43.48	$43.95	$43.06	$43.77	$43.16	1,142,757
2021-05-24	$43.50	$43.98	$43.37	$43.65	$43.04	681,536
2021-05-21	$44.00	$44.07	$42.96	$43.52	$42.91	1,554,414
2021-05-20	$43.09	$43.90	$42.95	$43.82	$43.21	1,466,998
2021-05-19	$43.91	$44.97	$42.74	$43.12	$42.52	2,943,627
2021-05-18	$44.00	$44.26	$43.12	$44.01	$43.40	2,571,127
2021-05-17	$41.71	$44.00	$41.58	$43.70	$43.09	3,357,764
2021-05-14	$41.25	$41.58	$40.85	$41.47	$40.89	1,661,946
2021-05-13	$40.50	$40.98	$40.19	$40.60	$40.03	1,260,196
2021-05-12	$41.71	$41.71	$40.66	$40.78	$40.21	1,402,009
2021-05-11	$40.20	$41.65	$40.05	$41.55	$40.97	2,259,168
2021-05-10	$41.45	$41.59	$40.65	$40.95	$40.38	2,008,676
2021-05-07	$39.82	$41.15	$39.82	$40.85	$40.28	3,274,239
2021-05-06	$38.54	$39.64	$38.51	$39.41	$38.86	2,839,579
2021-05-05	$38.57	$38.57	$37.88	$38.39	$37.86	1,366,500
2021-05-04	$38.59	$39.23	$37.77	$38.17	$37.64	1,255,008
2021-05-03	$37.80	$38.85	$37.68	$38.72	$38.18	1,355,546
2021-04-30	$37.47	$37.63	$37.01	$37.06	$36.54	1,383,488
2021-04-29	$37.75	$37.79	$36.81	$37.55	$37.03	1,504,710
2021-04-28	$37.56	$38.29	$37.35	$38.06	$37.53	3,753,036
2021-04-27	$39.01	$39.23	$37.88	$37.89	$37.36	2,317,796
2021-04-26	$38.51	$39.05	$38.17	$38.99	$38.45	1,696,650
2021-04-23	$38.92	$39.05	$38.16	$38.51	$37.97	1,294,401
2021-04-22	$38.90	$39.07	$38.21	$38.56	$38.02	1,744,644
2021-04-21	$38.47	$39.61	$38.34	$39.25	$38.70	3,213,854
2021-04-20	$37.85	$38.65	$37.79	$38.28	$37.75	1,666,433
2021-04-19	$37.86	$38.11	$37.36	$37.79	$37.26	1,122,849
2021-04-16	$37.94	$38.06	$37.30	$37.75	$37.22	1,569,340
2021-04-15	$36.82	$37.63	$36.74	$37.26	$36.74	1,913,404
2021-04-14	$36.62	$36.72	$35.98	$36.17	$35.67	1,401,405
2021-04-13	$36.39	$36.91	$36.30	$36.62	$36.11	1,784,589
2021-04-12	$36.84	$36.90	$35.80	$35.93	$35.43	1,967,036
2021-04-09	$35.25	$36.90	$35.04	$36.87	$36.36	3,025,884
2021-04-08	$35.54	$35.81	$35.17	$35.53	$35.04	1,622,912
2021-04-07	$35.57	$35.59	$34.81	$34.91	$34.42	1,224,032
2021-04-06	$35.67	$35.95	$35.40	$35.47	$34.98	1,452,575
2021-04-05	$35.60	$35.88	$35.03	$35.34	$34.85	1,611,709
2021-04-01	$34.35	$35.44	$34.16	$35.41	$34.92	2,104,476
2021-03-31	$32.14	$34.14	$31.99	$33.80	$33.33	3,363,163
2021-03-30	$32.75	$32.97	$31.72	$31.88	$31.44	2,974,841
2021-03-29	$33.29	$33.82	$32.67	$33.78	$33.11	1,434,696
2021-03-26	$32.84	$33.50	$32.65	$33.42	$32.76	1,413,751
2021-03-25	$32.79	$33.49	$32.44	$32.80	$32.15	1,824,428
2021-03-24	$33.30	$33.50	$32.98	$33.10	$32.45	2,266,576
2021-03-23	$34.19	$34.35	$33.22	$33.30	$32.64	2,078,541
2021-03-22	$34.94	$35.12	$34.39	$34.40	$33.72	2,153,410
2021-03-19	$34.46	$35.25	$34.31	$35.00	$34.31	2,195,094
2021-03-18	$34.23	$34.72	$33.97	$34.28	$33.60	1,543,397
2021-03-17	$34.11	$35.22	$33.52	$34.89	$34.20	2,268,677
2021-03-16	$34.89	$34.90	$34.22	$34.44	$33.76	1,570,804
2021-03-15	$35.00	$35.41	$34.27	$34.72	$34.04	1,911,543
2021-03-12	$34.03	$34.73	$33.84	$34.52	$33.84	949,258
2021-03-11	$34.83	$34.93	$33.86	$34.65	$33.97	1,826,172
2021-03-10	$34.44	$34.68	$33.69	$34.50	$33.82	1,819,823
2021-03-09	$35.03	$35.45	$34.13	$34.20	$33.53	1,878,011
2021-03-08	$34.25	$34.47	$33.33	$33.76	$33.10	2,726,787
2021-03-05	$33.72	$34.33	$33.07	$34.22	$33.55	1,886,880
2021-03-04	$33.00	$34.34	$32.77	$33.69	$33.03	3,005,919
2021-03-03	$33.30	$33.38	$32.16	$33.05	$32.40	2,514,614
2021-03-02	$32.80	$34.28	$32.72	$33.97	$33.30	2,379,027
2021-03-01	$33.09	$33.46	$32.29	$32.54	$31.90	2,237,430
2021-02-26	$34.25	$34.53	$32.58	$32.73	$32.09	3,738,846
2021-02-25	$35.27	$36.37	$34.36	$34.56	$33.88	2,342,151
2021-02-24	$35.28	$36.16	$35.01	$35.71	$35.01	1,482,165
2021-02-23	$36.47	$36.53	$35.31	$35.60	$34.90	1,877,643
2021-02-22	$36.25	$36.87	$36.05	$36.85	$36.12	1,693,422
2021-02-19	$36.64	$36.64	$35.63	$35.73	$35.03	1,670,243
2021-02-18	$36.17	$36.67	$35.55	$36.34	$35.62	1,638,245
2021-02-17	$36.60	$36.74	$35.67	$36.07	$35.36	2,808,212
2021-02-16	$37.84	$38.04	$37.04	$37.05	$36.32	2,247,221
2021-02-12	$38.10	$38.75	$37.61	$38.25	$37.50	1,216,080
2021-02-11	$39.28	$39.47	$38.23	$38.37	$37.61	1,555,843
2021-02-10	$39.38	$39.51	$38.48	$39.21	$38.44	2,113,437
2021-02-09	$39.59	$39.75	$38.70	$39.06	$38.29	1,332,690
2021-02-08	$38.93	$39.77	$38.73	$39.29	$38.52	2,432,037
2021-02-05	$37.99	$38.44	$37.50	$38.34	$37.58	2,103,222
2021-02-04	$38.19	$38.24	$37.34	$37.75	$37.01	2,655,889
2021-02-03	$38.38	$38.88	$38.22	$38.70	$37.94	1,098,032
2021-02-02	$38.75	$38.88	$38.03	$38.47	$37.71	1,597,696
2021-02-01	$39.46	$39.54	$38.36	$39.19	$38.42	2,410,325
2021-01-29	$39.45	$39.83	$38.25	$38.42	$37.66	1,961,549
2021-01-28	$39.16	$39.71	$38.14	$38.59	$37.83	2,426,372
2021-01-27	$39.52	$39.70	$38.21	$38.29	$37.54	2,678,060
2021-01-26	$39.52	$40.15	$39.26	$39.91	$39.12	1,030,171
2021-01-25	$40.32	$40.75	$39.33	$39.65	$38.87	1,931,849
2021-01-22	$39.96	$40.57	$39.49	$40.17	$39.38	1,731,130
2021-01-21	$41.00	$41.12	$40.29	$40.65	$39.85	1,326,630
2021-01-20	$40.70	$41.24	$40.45	$40.88	$40.07	1,942,503
2021-01-19	$40.19	$40.31	$39.51	$40.20	$39.41	1,541,365
2021-01-15	$40.20	$40.35	$39.32	$39.32	$38.55	2,023,303
2021-01-14	$40.60	$41.07	$40.21	$40.27	$39.48	1,563,342
2021-01-13	$41.12	$41.69	$40.66	$40.72	$39.92	1,286,667
2021-01-12	$40.88	$41.13	$40.16	$41.03	$40.22	1,561,585
2021-01-11	$40.57	$41.06	$40.33	$40.61	$39.81	1,265,544
2021-01-08	$42.48	$42.49	$40.57	$41.30	$40.49	2,452,544
2021-01-07	$42.84	$43.33	$42.59	$43.28	$42.43	2,030,554
2021-01-06	$43.15	$43.49	$42.30	$43.29	$42.44	2,938,555
2021-01-05	$45.04	$45.18	$43.28	$43.77	$42.91	2,408,498
2021-01-04	$42.99	$44.76	$42.39	$44.55	$43.67	3,899,628
2020-12-31	$42.54	$42.57	$41.22	$41.27	$40.46	1,387,524
2020-12-30	$41.50	$42.48	$41.50	$42.37	$41.54	1,139,239
2020-12-29	$41.85	$42.35	$41.52	$41.57	$40.57	1,070,944
2020-12-28	$42.63	$43.15	$41.15	$41.43	$40.44	1,045,048
2020-12-24	$41.93	$42.39	$41.58	$41.99	$40.98	572,476
2020-12-23	$41.25	$42.28	$41.22	$41.96	$40.95	1,139,863
2020-12-22	$41.29	$41.50	$40.45	$41.08	$40.09	1,597,495
2020-12-21	$41.84	$42.04	$41.18	$41.42	$40.43	1,236,959
2020-12-18	$42.23	$42.60	$41.60	$41.86	$40.85	1,554,966
2020-12-17	$42.70	$43.37	$41.97	$42.09	$41.08	2,069,927
2020-12-16	$41.29	$41.93	$40.91	$41.82	$40.82	1,432,672
2020-12-15	$39.78	$41.09	$39.73	$40.95	$39.97	2,088,210
2020-12-14	$40.98	$41.46	$38.96	$39.03	$38.09	3,439,046
2020-12-11	$40.51	$41.09	$39.86	$41.03	$40.04	2,187,880
2020-12-10	$41.44	$42.09	$40.59	$40.82	$39.84	1,284,557
2020-12-09	$41.12	$41.61	$40.43	$41.13	$40.14	2,192,514
2020-12-08	$42.16	$42.27	$41.13	$41.55	$40.55	1,467,070
2020-12-07	$40.59	$42.52	$40.50	$41.75	$40.75	1,822,311
2020-12-04	$40.40	$40.74	$39.93	$40.42	$39.45	1,464,255
2020-12-03	$41.28	$41.42	$40.12	$40.51	$39.54	1,827,104
2020-12-02	$41.34	$41.55	$40.72	$41.22	$40.23	1,634,576
2020-12-01	$42.37	$42.46	$40.85	$41.28	$40.29	2,371,736
2020-11-30	$40.05	$41.04	$39.45	$40.98	$40.00	2,282,574
2020-11-27	$39.19	$40.24	$38.95	$40.22	$39.25	907,422
2020-11-25	$39.46	$39.93	$39.24	$39.62	$38.67	1,439,455
2020-11-24	$38.53	$39.67	$38.38	$38.86	$37.93	2,727,546
2020-11-23	$40.82	$40.99	$39.18	$39.44	$38.49	2,221,879
2020-11-20	$41.13	$42.23	$40.86	$41.20	$40.21	1,618,689
2020-11-19	$40.38	$41.48	$40.14	$40.47	$39.50	2,026,935
2020-11-18	$42.45	$42.55	$40.94	$40.94	$39.96	2,752,808
2020-11-17	$43.84	$44.19	$42.69	$42.74	$41.71	2,140,922
2020-11-16	$44.74	$45.17	$43.94	$43.96	$42.90	1,984,465
2020-11-13	$45.70	$45.85	$44.95	$45.11	$44.03	942,190
2020-11-12	$44.90	$45.59	$44.56	$45.12	$44.04	1,463,400
2020-11-11	$43.91	$44.58	$43.44	$44.56	$43.49	1,837,926
2020-11-10	$45.57	$45.66	$44.05	$44.17	$43.11	2,410,447
2020-11-09	$46.11	$46.17	$43.89	$45.14	$44.06	3,736,288
2020-11-06	$49.88	$50.13	$48.37	$48.64	$47.47	1,439,045
2020-11-05	$48.33	$49.79	$48.20	$49.32	$48.14	2,051,765
2020-11-04	$47.12	$47.45	$46.06	$46.57	$45.45	1,324,697
2020-11-03	$46.81	$47.50	$46.66	$47.14	$46.01	1,534,528
2020-11-02	$45.98	$46.67	$45.24	$46.23	$45.12	1,580,369
2020-10-30	$45.88	$46.31	$44.77	$45.62	$44.52	1,183,397
2020-10-29	$44.10	$45.40	$43.94	$45.35	$44.26	1,201,109
2020-10-28	$45.35	$45.52	$43.76	$44.55	$43.48	2,772,967
2020-10-27	$45.84	$46.59	$45.62	$46.54	$45.42	910,045
2020-10-26	$46.61	$47.33	$45.78	$45.86	$44.76	1,684,895
2020-10-23	$46.97	$47.25	$46.39	$46.66	$45.54	1,125,816
2020-10-22	$47.50	$47.80	$46.66	$47.08	$45.95	1,277,474
2020-10-21	$48.53	$49.13	$47.93	$48.04	$46.89	1,338,125
2020-10-20	$48.85	$49.22	$47.96	$48.20	$47.04	1,374,863
2020-10-19	$50.31	$50.47	$48.51	$48.58	$47.41	1,310,516
2020-10-16	$50.81	$51.01	$49.77	$49.84	$48.64	997,317
2020-10-15	$50.10	$50.94	$49.99	$50.72	$49.50	1,019,328
2020-10-14	$51.18	$51.78	$50.71	$50.89	$49.67	1,027,035
2020-10-13	$51.05	$51.13	$49.25	$50.63	$49.41	1,927,253
2020-10-12	$51.00	$51.72	$50.62	$51.39	$50.16	753,021
2020-10-09	$49.48	$51.32	$49.42	$51.17	$49.94	1,848,882
2020-10-08	$48.01	$48.50	$47.59	$48.27	$47.11	1,124,414
2020-10-07	$47.53	$48.00	$47.27	$47.64	$46.50	1,612,034
2020-10-06	$49.30	$49.49	$46.84	$46.91	$45.78	2,076,821
2020-10-05	$48.74	$50.03	$48.64	$48.93	$47.75	1,169,200
2020-10-02	$48.79	$49.32	$48.25	$48.54	$47.37	1,142,267
2020-10-01	$49.33	$49.82	$48.53	$49.32	$48.14	1,837,157
2020-09-30	$48.85	$49.40	$47.64	$48.73	$47.56	1,707,668
2020-09-29	$48.82	$49.45	$48.64	$48.91	$47.74	1,160,382
2020-09-28	$49.13	$49.32	$47.90	$48.69	$47.40	1,367,227
2020-09-25	$48.17	$48.80	$47.31	$48.53	$47.24	1,211,665
2020-09-24	$46.70	$48.94	$46.25	$48.58	$47.29	1,778,577
2020-09-23	$48.05	$48.38	$47.05	$47.22	$45.97	2,385,421
2020-09-22	$50.12	$50.46	$48.39	$49.02	$47.72	1,696,306
2020-09-21	$49.81	$50.88	$49.01	$49.78	$48.46	2,761,466
2020-09-18	$52.50	$53.01	$51.27	$51.32	$49.96	1,438,182
2020-09-17	$52.02	$52.80	$51.29	$52.35	$50.96	1,614,957
2020-09-16	$54.63	$54.93	$53.16	$53.36	$51.95	2,042,686
2020-09-15	$54.90	$55.00	$53.50	$54.04	$52.61	1,187,055
2020-09-14	$53.54	$54.52	$53.23	$54.31	$52.87	1,728,713
2020-09-11	$53.44	$54.13	$52.06	$52.50	$51.11	1,327,354
2020-09-10	$55.00	$55.29	$52.84	$52.94	$51.54	1,567,058
2020-09-09	$52.30	$54.64	$52.12	$54.53	$53.08	1,555,225
2020-09-08	$50.12	$52.99	$49.59	$51.79	$50.42	1,385,416
2020-09-04	$51.75	$52.14	$49.44	$51.68	$50.31	1,708,764
2020-09-03	$52.21	$52.82	$50.90	$52.51	$51.12	1,428,105
2020-09-02	$52.03	$53.20	$51.36	$53.13	$51.72	961,646
2020-09-01	$54.27	$54.30	$52.10	$52.54	$51.15	1,164,010
2020-08-31	$53.73	$54.32	$53.15	$53.21	$51.80	1,214,670
2020-08-28	$52.91	$53.74	$52.37	$53.45	$52.03	1,141,057
2020-08-27	$53.90	$53.92	$51.06	$51.79	$50.42	1,293,409
2020-08-26	$51.00	$52.84	$50.94	$52.80	$51.40	1,305,982
2020-08-25	$52.00	$52.18	$50.54	$51.70	$50.33	1,403,934
2020-08-24	$53.45	$53.74	$52.21	$52.26	$50.87	956,964
2020-08-21	$53.20	$53.59	$52.68	$53.16	$51.75	1,208,710
2020-08-20	$52.49	$54.02	$52.25	$53.94	$52.51	1,267,590
2020-08-19	$53.41	$54.00	$52.53	$52.68	$51.28	1,541,926
2020-08-18	$55.01	$55.17	$52.71	$54.06	$52.63	2,087,391
2020-08-17	$52.08	$53.47	$51.40	$53.25	$51.84	1,863,312
2020-08-14	$50.29	$50.63	$49.15	$49.91	$48.59	1,147,266
2020-08-13	$49.27	$51.20	$48.94	$50.34	$49.01	1,394,559
2020-08-12	$49.20	$49.61	$48.34	$48.60	$47.31	2,023,731
2020-08-11	$48.50	$49.15	$47.45	$48.16	$46.88	3,764,112
2020-08-10	$53.11	$54.16	$51.16	$51.30	$49.94	1,862,099
2020-08-07	$52.82	$53.57	$51.93	$52.58	$51.19	2,049,393
2020-08-06	$56.67	$56.89	$53.57	$54.11	$52.68	2,207,375
2020-08-05	$57.21	$57.69	$54.46	$55.20	$53.74	2,779,731
2020-08-04	$53.80	$55.69	$53.10	$55.60	$54.13	2,428,040
2020-08-03	$54.68	$54.94	$52.09	$53.70	$52.28	1,890,285
2020-07-31	$52.02	$54.74	$51.80	$54.60	$53.15	3,518,002
2020-07-30	$49.53	$51.11	$48.66	$50.74	$49.40	2,422,261
2020-07-29	$50.80	$51.15	$49.04	$50.49	$49.15	2,689,085
2020-07-28	$49.62	$50.93	$49.01	$50.64	$49.30	1,990,002
2020-07-27	$50.00	$51.37	$49.84	$50.63	$49.29	3,189,843
2020-07-24	$48.11	$48.53	$47.54	$48.27	$46.99	1,899,629
2020-07-23	$48.28	$48.86	$46.92	$47.54	$46.28	2,051,172
2020-07-22	$48.63	$49.70	$48.03	$48.48	$47.20	2,161,295
2020-07-21	$47.86	$48.69	$47.18	$48.13	$46.85	2,623,963
2020-07-20	$45.43	$46.90	$45.04	$46.23	$45.00	1,762,251
2020-07-17	$44.86	$45.10	$44.18	$44.71	$43.52	1,446,965
2020-07-16	$44.81	$45.24	$43.42	$44.09	$42.92	2,440,472
2020-07-15	$44.73	$45.30	$43.92	$45.11	$43.91	2,046,710
2020-07-14	$43.82	$45.00	$43.35	$44.99	$43.80	1,602,477
2020-07-13	$46.88	$46.99	$43.81	$44.01	$42.84	2,134,183
2020-07-10	$47.00	$47.25	$45.37	$45.81	$44.60	1,558,546
2020-07-09	$48.15	$48.22	$45.20	$46.76	$45.52	3,901,500
2020-07-08	$45.00	$47.75	$44.94	$47.53	$46.27	4,186,729
2020-07-07	$41.75	$44.09	$41.75	$43.87	$42.71	2,863,483
2020-07-06	$42.37	$42.45	$41.28	$41.93	$40.82	1,638,921
2020-07-02	$41.45	$42.37	$41.18	$41.68	$40.58	2,326,557
2020-07-01	$41.22	$41.74	$40.31	$41.64	$40.54	2,111,037
2020-06-30	$39.20	$41.32	$38.65	$41.24	$40.15	2,762,562
2020-06-29	$38.91	$39.37	$38.50	$39.37	$38.33	1,484,974
2020-06-26	$38.81	$38.91	$37.84	$38.72	$37.57	1,255,143
2020-06-25	$38.41	$38.98	$38.07	$38.94	$37.79	1,294,873
2020-06-24	$39.39	$40.09	$38.05	$38.42	$37.28	2,035,358
2020-06-23	$39.77	$40.49	$39.34	$39.51	$38.34	1,655,555
2020-06-22	$39.13	$39.93	$38.61	$39.05	$37.89	2,127,323
2020-06-19	$37.25	$38.53	$37.13	$38.28	$37.15	2,330,011
2020-06-18	$37.06	$37.43	$36.65	$36.91	$35.82	1,243,891
2020-06-17	$37.25	$37.96	$36.94	$37.23	$36.13	1,131,309
2020-06-16	$37.00	$37.73	$36.87	$37.28	$36.18	1,736,245
2020-06-15	$36.00	$37.43	$35.36	$37.24	$36.14	1,684,428
2020-06-12	$37.75	$38.58	$36.60	$36.74	$35.65	1,871,130
2020-06-11	$39.43	$40.12	$36.83	$37.32	$36.22	2,629,558
2020-06-10	$38.40	$39.40	$37.20	$39.37	$38.21	2,368,283
2020-06-09	$38.31	$38.43	$37.54	$38.03	$36.90	1,357,463
2020-06-08	$38.20	$38.27	$37.14	$37.73	$36.61	1,719,752
2020-06-05	$36.41	$38.20	$36.20	$38.17	$37.04	1,857,647
2020-06-04	$37.90	$38.05	$36.96	$37.78	$36.66	2,320,084
2020-06-03	$38.37	$39.34	$36.73	$37.09	$35.99	3,575,109
2020-06-02	$41.05	$41.22	$39.44	$39.53	$38.36	1,998,953
2020-06-01	$38.59	$40.98	$38.51	$40.92	$39.71	2,099,477
2020-05-29	$38.84	$39.23	$38.21	$38.46	$37.32	2,010,137
2020-05-28	$38.30	$38.73	$37.21	$37.85	$36.73	1,573,294
2020-05-27	$36.41	$37.81	$36.12	$37.64	$36.53	2,055,004
2020-05-26	$38.16	$38.31	$37.13	$37.51	$36.40	2,117,025
2020-05-22	$39.14	$39.87	$38.35	$38.61	$37.47	1,593,805
2020-05-21	$39.17	$39.39	$37.92	$39.02	$37.87	2,248,805
2020-05-20	$40.80	$40.91	$39.60	$39.60	$38.43	2,247,314
2020-05-19	$40.38	$41.58	$40.13	$40.48	$39.28	2,483,017
2020-05-18	$41.50	$41.60	$38.65	$39.53	$38.36	2,648,522
2020-05-15	$41.22	$41.45	$40.24	$40.97	$39.76	2,341,613
2020-05-14	$39.35	$40.66	$39.22	$40.11	$38.92	2,249,907
2020-05-13	$40.69	$40.91	$38.45	$39.13	$37.97	2,035,295
2020-05-12	$41.67	$41.77	$39.63	$39.66	$38.49	2,611,886
2020-05-11	$43.31	$43.31	$40.75	$41.03	$39.82	1,845,099
2020-05-08	$43.06	$44.23	$42.86	$43.03	$41.76	1,832,574
2020-05-07	$42.30	$43.56	$41.47	$43.09	$41.82	2,523,422
2020-05-06	$42.52	$42.67	$41.34	$41.46	$40.23	2,094,503
2020-05-05	$42.67	$43.44	$42.01	$43.07	$41.80	1,837,859
2020-05-04	$42.86	$43.18	$41.67	$42.98	$41.71	2,347,428
2020-05-01	$40.60	$41.92	$39.72	$41.88	$40.64	2,146,274
2020-04-30	$43.48	$43.77	$41.12	$41.42	$40.19	2,492,237
2020-04-29	$42.98	$43.85	$41.44	$43.82	$42.52	2,444,795
2020-04-28	$43.50	$43.91	$42.51	$43.38	$42.10	2,041,881
2020-04-27	$43.83	$43.83	$42.16	$43.32	$42.04	1,864,544
2020-04-24	$42.62	$42.96	$41.26	$42.87	$41.60	2,078,371
2020-04-23	$40.75	$42.69	$40.74	$41.79	$40.55	3,505,366
2020-04-22	$38.04	$39.98	$37.75	$39.82	$38.64	2,579,028
2020-04-21	$35.65	$37.04	$35.20	$36.67	$35.59	1,916,501
2020-04-20	$35.35	$36.97	$34.61	$36.72	$35.63	2,372,875
2020-04-17	$35.82	$36.66	$34.39	$34.54	$33.52	2,835,238
2020-04-16	$36.47	$37.37	$35.72	$36.73	$35.64	1,345,588
2020-04-15	$36.52	$37.79	$35.39	$36.30	$35.23	1,676,629
2020-04-14	$39.00	$40.06	$36.22	$37.20	$36.10	3,024,408
2020-04-13	$36.25	$38.60	$34.41	$38.35	$37.22	3,152,865
2020-04-09	$34.90	$35.91	$34.65	$35.86	$34.80	3,217,953
2020-04-08	$34.05	$34.36	$33.23	$33.61	$32.62	1,303,040
2020-04-07	$35.75	$35.75	$33.66	$33.96	$32.96	2,028,126
2020-04-06	$34.26	$35.42	$33.76	$34.60	$33.58	2,934,951
2020-04-03	$31.82	$34.43	$31.82	$33.00	$32.02	2,663,679
2020-04-02	$30.09	$32.23	$29.58	$31.52	$30.59	2,117,030
2020-04-01	$29.10	$30.46	$28.70	$29.23	$28.37	1,965,087
2020-03-31	$29.69	$31.57	$29.37	$29.60	$28.72	1,739,566
2020-03-30	$31.77	$32.90	$29.60	$30.53	$29.63	1,861,739
2020-03-27	$31.98	$32.92	$29.95	$31.99	$30.92	2,636,638
2020-03-26	$33.81	$34.56	$30.89	$32.88	$31.78	2,727,654
2020-03-25	$31.91	$33.92	$30.45	$32.68	$31.58	3,324,913
2020-03-24	$31.54	$32.30	$29.72	$31.47	$30.41	3,634,414
2020-03-23	$26.10	$28.80	$24.60	$27.40	$26.48	3,339,659
2020-03-20	$28.06	$28.74	$24.20	$25.51	$24.65	3,295,808
2020-03-19	$25.15	$29.98	$23.22	$26.95	$26.05	3,867,662
2020-03-18	$27.54	$30.23	$23.31	$23.78	$22.98	2,783,254
2020-03-17	$25.59	$31.12	$25.00	$28.85	$27.88	4,039,211
2020-03-16	$18.84	$28.14	$18.03	$26.17	$25.29	4,276,145
2020-03-13	$26.78	$26.79	$22.31	$23.10	$22.33	4,190,233
2020-03-12	$25.31	$27.90	$23.84	$25.22	$24.37	4,085,732
2020-03-11	$31.72	$32.34	$29.95	$30.31	$29.29	3,030,161
2020-03-10	$33.39	$34.08	$31.25	$32.01	$30.94	2,867,907
2020-03-09	$33.01	$34.90	$31.80	$32.90	$31.80	2,243,596
2020-03-06	$35.87	$36.04	$33.39	$35.04	$33.86	2,327,464
2020-03-05	$35.90	$36.31	$35.16	$35.68	$34.48	1,705,430
2020-03-04	$34.88	$35.56	$34.17	$35.50	$34.31	2,179,370
2020-03-03	$32.61	$35.69	$32.36	$34.54	$33.38	3,649,313
2020-03-02	$32.53	$33.07	$31.69	$32.31	$31.23	2,031,275
2020-02-28	$31.75	$32.73	$30.68	$32.08	$31.00	5,646,538
2020-02-27	$36.70	$36.79	$33.70	$33.79	$32.66	3,438,840
2020-02-26	$36.70	$37.29	$36.32	$36.40	$35.18	2,331,416
2020-02-25	$36.21	$37.94	$36.06	$36.84	$35.60	3,272,921
2020-02-24	$38.39	$38.47	$36.59	$36.80	$35.57	3,740,215
2020-02-21	$35.73	$36.92	$35.15	$36.48	$35.26	3,769,560
2020-02-20	$36.26	$36.62	$34.74	$34.79	$33.62	5,857,012
2020-02-19	$38.29	$38.39	$37.11	$37.43	$36.17	2,474,286
2020-02-18	$37.40	$38.28	$37.21	$38.10	$36.82	2,199,846
2020-02-14	$36.72	$37.20	$36.17	$36.98	$35.74	1,902,546
2020-02-13	$36.43	$37.12	$36.42	$36.69	$35.46	2,106,631
2020-02-12	$37.05	$37.06	$36.17	$36.17	$34.96	2,262,047
2020-02-11	$36.82	$37.19	$36.24	$37.10	$35.86	1,981,568
2020-02-10	$35.60	$36.99	$35.42	$36.64	$35.41	3,299,740
2020-02-07	$37.31	$37.83	$35.41	$35.44	$34.25	2,647,635
2020-02-06	$37.40	$37.84	$36.33	$37.31	$36.06	2,579,234
2020-02-05	$38.41	$38.96	$37.23	$37.47	$36.21	2,804,627
2020-02-04	$39.51	$39.90	$38.45	$38.67	$37.37	2,175,894
2020-02-03	$40.88	$41.13	$39.58	$40.25	$38.90	2,170,059
2020-01-31	$40.44	$41.97	$40.44	$41.13	$39.75	1,998,375
2020-01-30	$42.12	$42.30	$39.63	$40.30	$38.95	2,357,526
2020-01-29	$41.25	$42.08	$40.65	$41.89	$40.48	1,392,365
2020-01-28	$42.22	$42.63	$41.03	$41.10	$39.72	1,500,724
2020-01-27	$43.74	$43.78	$42.25	$42.63	$41.20	1,294,588
2020-01-24	$42.55	$43.42	$42.37	$43.06	$41.62	1,236,545
2020-01-23	$43.00	$44.03	$42.59	$42.64	$41.21	1,107,672
2020-01-22	$43.70	$44.16	$43.01	$43.26	$41.81	867,264
2020-01-21	$43.09	$43.88	$42.53	$43.68	$42.21	1,224,103
2020-01-17	$44.24	$44.36	$43.37	$43.44	$41.98	1,208,711
2020-01-16	$44.72	$45.10	$44.06	$44.15	$42.67	939,747
2020-01-15	$44.65	$45.01	$43.81	$44.95	$43.44	1,066,519
2020-01-14	$43.50	$44.44	$43.37	$44.39	$42.90	1,023,777
2020-01-13	$44.18	$44.55	$43.69	$43.70	$42.23	1,081,269
2020-01-10	$43.30	$44.75	$43.30	$44.63	$43.13	1,051,771
2020-01-09	$43.00	$43.71	$42.52	$43.11	$41.66	999,264
2020-01-08	$45.20	$45.20	$43.15	$43.42	$41.96	1,451,812
2020-01-07	$44.45	$45.44	$44.28	$45.12	$43.61	1,050,352
2020-01-06	$44.81	$45.08	$44.18	$44.57	$43.08	1,358,883
2020-01-03	$45.20	$45.25	$43.77	$43.99	$42.51	1,625,562
2020-01-02	$44.59	$44.75	$43.78	$44.23	$42.75	984,502
2019-12-31	$44.29	$44.48	$43.87	$44.07	$42.59	918,607
2019-12-30	$43.40	$44.27	$43.25	$43.94	$42.47	1,219,206
2019-12-27	$44.33	$44.40	$43.25	$43.35	$41.84	1,033,424
2019-12-26	$44.00	$44.81	$43.78	$44.31	$42.77	1,100,939
2019-12-24	$42.20	$43.33	$42.13	$43.31	$41.80	858,094
2019-12-23	$40.71	$42.15	$40.71	$41.86	$40.40	913,713
2019-12-20	$41.41	$41.80	$40.45	$40.71	$39.29	1,250,064
2019-12-19	$41.87	$41.94	$41.27	$41.59	$40.14	819,594
2019-12-18	$41.65	$41.88	$41.04	$41.63	$40.18	827,735
2019-12-17	$41.75	$42.24	$41.27	$41.76	$40.30	1,035,881
2019-12-16	$42.65	$42.81	$41.76	$41.92	$40.46	1,353,248
2019-12-13	$42.30	$43.08	$42.21	$42.85	$41.36	1,519,573
2019-12-12	$43.00	$43.15	$42.05	$42.68	$41.19	1,550,322
2019-12-11	$41.33	$42.40	$40.90	$42.33	$40.85	1,367,831
2019-12-10	$41.50	$41.50	$40.21	$41.16	$39.73	1,520,604
2019-12-09	$40.78	$41.13	$40.40	$40.67	$39.25	1,450,461
2019-12-06	$40.20	$41.45	$39.94	$40.44	$39.03	1,541,163
2019-12-05	$40.75	$41.78	$40.75	$41.04	$39.61	1,597,495
2019-12-04	$42.21	$42.22	$40.33	$41.00	$39.57	2,247,831
2019-12-03	$41.90	$42.79	$41.62	$42.09	$40.62	3,044,515
2019-12-02	$42.00	$42.49	$41.41	$42.01	$40.55	1,951,754
2019-11-29	$40.86	$42.12	$40.44	$41.91	$40.45	2,749,055
2019-11-27	$39.23	$39.98	$38.59	$39.86	$38.47	3,359,081
2019-11-26	$39.26	$39.40	$37.75	$39.15	$37.79	5,095,326
2019-11-25	$42.46	$42.64	$39.11	$39.44	$38.07	9,491,193
2019-11-22	$48.75	$48.97	$47.61	$47.62	$45.96	756,338
2019-11-21	$48.97	$49.58	$48.38	$48.61	$46.92	819,298
2019-11-20	$48.82	$49.78	$48.73	$48.90	$47.20	1,212,454
2019-11-19	$47.99	$49.47	$47.81	$48.71	$47.01	1,225,354
2019-11-18	$47.09	$48.13	$46.82	$48.08	$46.40	902,233
2019-11-15	$47.57	$48.30	$46.84	$46.92	$45.28	915,462
2019-11-14	$47.47	$48.27	$47.39	$47.76	$46.10	1,287,948
2019-11-13	$46.30	$47.99	$46.20	$47.12	$45.48	1,263,014
2019-11-12	$45.61	$46.16	$44.92	$45.91	$44.31	1,078,132
2019-11-11	$45.08	$45.99	$45.08	$45.61	$44.02	927,819
2019-11-08	$45.53	$46.07	$45.05	$45.21	$43.63	1,229,157
2019-11-07	$46.40	$47.70	$45.19	$46.32	$44.71	1,769,301
2019-11-06	$45.54	$47.49	$44.87	$46.65	$45.02	2,239,573
2019-11-05	$44.14	$45.55	$44.01	$45.37	$43.79	1,177,217
2019-11-04	$45.64	$45.95	$44.94	$45.14	$43.57	964,701
2019-11-01	$46.41	$46.75	$45.42	$45.99	$44.39	1,019,594
2019-10-31	$45.40	$47.02	$45.33	$46.95	$45.31	1,247,519
2019-10-30	$44.38	$45.20	$43.66	$45.13	$43.56	1,171,557
2019-10-29	$44.33	$44.44	$43.78	$44.02	$42.49	1,427,461
2019-10-28	$45.24	$45.24	$44.55	$44.59	$43.04	1,294,416
2019-10-25	$47.19	$47.80	$45.60	$45.72	$44.13	1,200,805
2019-10-24	$44.12	$46.24	$44.12	$46.19	$44.58	1,001,624
2019-10-23	$44.15	$44.90	$43.87	$44.00	$42.47	572,778
2019-10-22	$43.90	$44.73	$43.20	$43.94	$42.41	966,615
2019-10-21	$44.80	$45.50	$43.77	$43.81	$42.28	838,219
2019-10-18	$44.61	$45.02	$44.32	$44.76	$43.20	584,517
2019-10-17	$43.69	$45.20	$43.55	$44.67	$43.11	833,664
2019-10-16	$44.47	$44.67	$43.15	$44.18	$42.64	977,495
2019-10-15	$44.55	$44.91	$43.77	$43.83	$42.30	1,154,310
2019-10-14	$44.73	$45.01	$44.30	$44.61	$43.05	583,377
2019-10-11	$45.47	$45.88	$44.18	$44.73	$43.17	1,666,448
2019-10-10	$47.38	$47.38	$44.97	$46.12	$44.51	1,529,752
2019-10-09	$47.47	$48.17	$47.13	$47.64	$45.98	887,684
2019-10-08	$46.90	$47.58	$46.33	$47.55	$45.89	974,995
2019-10-07	$46.10	$46.97	$46.03	$46.20	$44.59	618,398
2019-10-04	$45.75	$46.96	$45.65	$46.64	$45.01	755,981
2019-10-03	$46.46	$47.60	$45.93	$45.94	$44.34	939,007
2019-10-02	$45.70	$46.50	$45.15	$46.47	$44.85	1,078,704
2019-10-01	$44.20	$46.04	$44.07	$44.94	$43.37	1,347,288
2019-09-30	$44.51	$45.42	$43.76	$44.80	$43.24	1,430,057
2019-09-27	$46.01	$46.42	$45.26	$45.43	$43.85	1,420,749
2019-09-26	$47.80	$48.20	$47.18	$47.39	$45.70	706,715
2019-09-25	$49.17	$49.53	$46.55	$47.62	$45.92	1,577,286
2019-09-24	$49.18	$49.54	$48.58	$49.45	$47.68	1,326,493
2019-09-23	$48.00	$49.65	$47.65	$49.64	$47.87	1,509,828
2019-09-20	$47.22	$47.59	$46.81	$47.22	$45.53	1,556,508
2019-09-19	$46.42	$47.50	$46.37	$47.21	$45.52	1,239,746
2019-09-18	$46.45	$46.82	$44.86	$45.98	$44.34	1,610,712
2019-09-17	$44.49	$46.33	$44.48	$46.21	$44.56	1,499,798
2019-09-16	$43.05	$44.95	$42.88	$44.28	$42.70	1,746,274
2019-09-13	$43.86	$44.79	$42.29	$42.38	$40.87	2,065,991
2019-09-12	$45.89	$46.16	$43.79	$43.86	$42.29	1,408,852
2019-09-11	$44.42	$45.39	$43.51	$44.40	$42.81	1,955,744
2019-09-10	$46.24	$46.25	$44.28	$44.52	$42.93	2,918,892
2019-09-09	$48.08	$49.30	$46.34	$46.80	$45.13	2,205,523
2019-09-06	$48.16	$49.47	$47.32	$47.34	$45.65	1,986,122
2019-09-05	$50.30	$50.31	$47.05	$48.28	$46.56	2,123,362
2019-09-04	$49.69	$51.08	$49.69	$51.04	$49.22	1,784,240
2019-09-03	$49.80	$50.27	$49.25	$49.94	$48.16	1,595,905
2019-08-30	$47.91	$48.90	$47.75	$48.76	$47.02	1,086,552
2019-08-29	$50.00	$50.23	$47.78	$48.10	$46.38	2,037,718
2019-08-28	$50.25	$51.03	$49.20	$49.91	$48.13	1,537,983
2019-08-27	$47.76	$50.16	$47.76	$49.99	$48.20	2,117,258
2019-08-26	$47.45	$48.79	$46.83	$47.68	$45.98	1,813,431
2019-08-23	$45.96	$47.47	$45.55	$47.32	$45.63	1,524,440
2019-08-22	$45.18	$46.56	$45.18	$45.49	$43.87	737,111
2019-08-21	$45.47	$46.30	$45.40	$45.60	$43.97	988,818
2019-08-20	$44.25	$45.61	$43.92	$45.50	$43.88	1,074,509
2019-08-19	$43.01	$45.20	$42.20	$44.06	$42.49	1,727,345
2019-08-16	$44.35	$44.60	$43.53	$44.14	$42.56	2,048,105
2019-08-15	$45.14	$45.88	$44.66	$45.10	$43.49	1,206,465
2019-08-14	$46.70	$46.79	$45.31	$45.40	$43.78	1,333,920
2019-08-13	$47.00	$47.11	$43.79	$45.77	$44.14	1,792,356
2019-08-12	$46.60	$47.07	$45.95	$46.03	$44.39	1,333,284
2019-08-09	$47.14	$47.88	$45.93	$46.03	$44.39	1,219,948
2019-08-08	$45.87	$47.69	$45.11	$47.29	$45.60	1,294,510
2019-08-07	$48.25	$49.13	$46.49	$46.72	$45.05	2,248,118
2019-08-06	$46.34	$47.38	$45.79	$46.75	$45.08	2,058,622
2019-08-05	$45.50	$47.95	$45.45	$46.46	$44.80	2,266,254
2019-08-02	$44.51	$45.24	$43.86	$44.07	$42.50	1,360,853
2019-08-01	$40.66	$44.95	$40.50	$44.66	$43.07	2,656,350
2019-07-31	$45.67	$45.85	$40.79	$41.29	$39.82	3,651,350
2019-07-30	$46.15	$46.34	$45.51	$45.67	$44.04	1,080,891
2019-07-29	$44.78	$45.96	$44.78	$45.93	$44.29	1,273,578
2019-07-26	$44.98	$45.25	$44.31	$44.53	$42.94	766,699
2019-07-25	$45.27	$45.54	$44.66	$44.81	$43.21	973,166
2019-07-24	$45.79	$46.02	$45.13	$45.40	$43.78	1,099,428
2019-07-23	$45.96	$46.43	$44.62	$45.49	$43.87	1,396,778
2019-07-22	$46.83	$47.21	$46.01	$46.23	$44.58	1,101,212
2019-07-19	$46.07	$46.80	$45.82	$46.48	$44.82	1,179,238
2019-07-18	$45.79	$46.78	$45.25	$46.54	$44.88	1,505,409
2019-07-17	$44.29	$46.01	$44.15	$45.97	$44.33	1,382,111
2019-07-16	$44.20	$44.50	$43.70	$44.06	$42.49	1,133,996
2019-07-15	$43.00	$44.40	$42.99	$44.34	$42.76	1,440,548
2019-07-12	$42.50	$42.94	$41.93	$42.92	$41.39	953,107
2019-07-11	$42.24	$43.14	$41.95	$42.46	$40.94	1,498,287
2019-07-10	$42.05	$42.24	$40.31	$42.13	$40.63	1,954,121
2019-07-09	$41.73	$42.12	$41.20	$41.53	$40.05	1,199,803
2019-07-08	$42.39	$42.65	$41.73	$41.99	$40.49	1,142,421
2019-07-05	$41.50	$42.35	$40.05	$42.07	$40.57	2,016,267
2019-07-03	$43.18	$43.22	$41.73	$42.64	$41.12	1,184,563
2019-07-02	$41.70	$43.28	$41.58	$43.12	$41.58	1,211,862
2019-07-01	$41.28	$41.93	$40.54	$41.51	$40.03	1,532,886
2019-06-28	$42.41	$43.06	$41.72	$42.92	$41.39	1,233,883
2019-06-27	$42.51	$43.12	$41.95	$42.50	$40.98	1,088,210
2019-06-26	$41.95	$43.41	$41.81	$42.87	$41.30	1,654,280
2019-06-25	$43.48	$44.04	$41.32	$42.81	$41.24	2,970,947
2019-06-24	$42.09	$43.18	$41.50	$42.99	$41.42	2,310,936
2019-06-21	$41.04	$41.68	$40.21	$41.48	$39.96	2,344,961
2019-06-20	$41.60	$41.62	$40.31	$41.00	$39.50	1,681,418
2019-06-19	$38.89	$40.06	$38.80	$39.78	$38.32	1,167,200
2019-06-18	$38.68	$39.43	$38.13	$39.23	$37.79	1,393,238
2019-06-17	$38.25	$38.47	$37.71	$38.41	$37.00	1,222,772
2019-06-14	$38.76	$38.98	$37.81	$38.15	$36.75	1,521,032
2019-06-13	$38.93	$39.45	$38.17	$38.38	$36.97	1,527,474
2019-06-12	$38.12	$39.76	$38.10	$38.93	$37.50	1,934,115
2019-06-11	$37.50	$37.99	$37.16	$37.82	$36.44	997,747
2019-06-10	$36.89	$37.78	$35.82	$37.61	$36.23	1,794,520
2019-06-07	$38.88	$38.88	$37.31	$37.33	$35.96	1,994,841
2019-06-06	$38.10	$39.04	$37.82	$38.29	$36.89	1,578,953
2019-06-05	$39.01	$39.39	$36.65	$37.84	$36.45	2,493,286
2019-06-04	$36.12	$38.15	$36.00	$37.69	$36.31	2,786,830
2019-06-03	$35.47	$36.49	$34.70	$36.38	$35.05	3,570,071
2019-05-31	$33.07	$34.72	$33.07	$34.51	$33.25	1,881,506
2019-05-30	$31.86	$32.69	$31.62	$32.54	$31.35	1,252,718
2019-05-29	$32.17	$32.30	$31.81	$31.91	$30.74	1,085,876
2019-05-28	$32.04	$32.47	$31.34	$32.03	$30.86	2,537,001
2019-05-24	$32.83	$33.33	$32.33	$33.25	$32.03	1,053,253
2019-05-23	$33.78	$34.24	$32.95	$32.98	$31.77	1,467,457
2019-05-22	$34.47	$34.76	$33.28	$33.46	$32.23	1,468,698
2019-05-21	$34.20	$34.31	$32.89	$34.22	$32.97	1,614,800
2019-05-20	$34.13	$34.48	$33.91	$34.44	$33.18	1,046,734
2019-05-17	$33.42	$33.91	$33.13	$33.88	$32.64	1,210,212
2019-05-16	$33.30	$33.51	$32.71	$33.31	$32.09	1,068,643
2019-05-15	$35.17	$35.20	$33.49	$33.68	$32.45	1,431,002
2019-05-14	$34.94	$35.02	$34.23	$34.90	$33.62	2,092,984
2019-05-13	$33.97	$35.18	$33.35	$35.17	$33.88	2,281,947
2019-05-10	$33.50	$33.76	$32.32	$33.05	$31.84	1,835,649
2019-05-09	$33.64	$34.51	$33.39	$33.39	$32.17	1,710,279
2019-05-08	$33.50	$33.69	$32.03	$33.56	$32.33	2,677,400
2019-05-07	$31.16	$32.92	$30.99	$32.80	$31.60	2,475,250
2019-05-06	$30.95	$31.13	$30.57	$30.90	$29.77	1,028,000
2019-05-03	$31.48	$31.76	$30.82	$31.01	$29.87	1,293,430
2019-05-02	$31.33	$32.09	$30.71	$30.94	$29.81	1,319,823
2019-05-01	$32.19	$32.33	$31.37	$31.70	$30.54	1,122,824
2019-04-30	$31.51	$32.64	$31.51	$32.32	$31.14	851,844
2019-04-29	$32.20	$32.22	$31.43	$31.66	$30.50	1,010,159
2019-04-26	$31.98	$32.47	$31.86	$32.30	$31.12	912,540
2019-04-25	$32.12	$32.56	$30.97	$31.60	$30.44	1,305,331
2019-04-24	$31.24	$32.26	$30.89	$32.08	$30.91	1,195,913
2019-04-23	$31.03	$31.70	$31.00	$31.10	$29.96	1,075,094
2019-04-22	$31.20	$31.93	$31.13	$31.31	$30.16	616,514
2019-04-18	$31.57	$31.99	$30.97	$31.32	$30.17	1,172,850
2019-04-17	$31.03	$31.83	$30.94	$31.69	$30.53	1,130,938
2019-04-16	$31.34	$31.56	$30.85	$30.95	$29.82	1,444,235
2019-04-15	$31.41	$32.29	$31.08	$31.77	$30.61	933,954
2019-04-12	$31.39	$31.82	$30.95	$31.62	$30.46	1,051,108
2019-04-11	$31.25	$31.92	$31.05	$31.56	$30.40	767,293
2019-04-10	$32.42	$32.48	$31.57	$31.69	$30.53	1,175,603
2019-04-09	$32.43	$32.94	$32.27	$32.53	$31.34	1,123,559
2019-04-08	$32.97	$33.37	$32.06	$32.42	$31.23	1,139,487
2019-04-05	$32.32	$32.78	$31.85	$32.27	$31.09	1,168,359
2019-04-04	$31.00	$32.85	$30.76	$32.60	$31.41	1,180,878
2019-04-03	$31.05	$31.88	$30.81	$31.35	$30.20	1,321,811
2019-04-02	$29.24	$31.10	$29.15	$31.01	$29.87	1,811,321
2019-04-01	$30.35	$30.75	$29.31	$29.63	$28.55	2,560,899
2019-03-29	$30.83	$31.22	$30.38	$30.41	$29.30	1,598,153
2019-03-28	$31.78	$31.78	$30.63	$30.78	$29.65	2,574,850
2019-03-27	$33.25	$33.27	$32.62	$32.73	$31.50	1,059,021
2019-03-26	$32.93	$33.76	$32.67	$33.28	$32.03	1,226,888
2019-03-25	$34.15	$34.21	$32.32	$33.09	$31.85	2,361,147
2019-03-22	$33.35	$34.29	$33.30	$33.87	$32.60	1,192,800
2019-03-21	$33.25	$33.68	$32.82	$33.44	$32.18	1,141,028
2019-03-20	$32.93	$33.40	$32.11	$33.16	$31.91	1,535,598
2019-03-19	$32.87	$33.29	$32.66	$32.93	$31.69	1,273,935
2019-03-18	$33.47	$33.68	$32.33	$32.77	$31.54	1,655,016
2019-03-15	$34.44	$34.49	$33.16	$33.47	$32.21	1,760,500
2019-03-14	$34.85	$34.95	$34.22	$34.34	$33.05	1,184,583
2019-03-13	$35.90	$36.15	$35.20	$35.54	$34.21	1,274,373
2019-03-12	$34.89	$35.62	$34.89	$35.58	$34.24	1,003,520
2019-03-11	$34.80	$35.00	$34.36	$34.80	$33.49	1,084,275
2019-03-08	$35.50	$35.69	$34.88	$34.94	$33.63	1,511,536
2019-03-07	$34.35	$35.26	$34.25	$34.65	$33.35	1,013,875
2019-03-06	$34.39	$34.68	$33.58	$34.36	$33.07	937,275
2019-03-05	$33.84	$34.66	$33.71	$34.38	$33.09	1,030,383
2019-03-04	$34.56	$34.56	$32.25	$34.08	$32.80	3,633,033
2019-03-01	$36.20	$36.62	$35.20	$35.27	$33.95	1,948,521
2019-02-28	$36.05	$36.74	$35.77	$36.65	$35.27	1,220,942
2019-02-27	$36.24	$36.63	$35.71	$36.17	$34.81	1,116,788
2019-02-26	$36.15	$36.50	$35.25	$36.48	$35.11	1,270,671
2019-02-25	$34.91	$36.25	$34.85	$36.19	$34.83	1,852,089
2019-02-22	$35.97	$35.97	$34.18	$34.90	$33.59	2,960,706
2019-02-21	$35.49	$36.49	$34.70	$36.02	$34.67	3,035,761
2019-02-20	$34.45	$34.47	$33.02	$33.42	$32.16	1,745,136
2019-02-19	$33.92	$34.69	$33.80	$34.14	$32.86	1,921,454
2019-02-15	$33.42	$33.70	$32.95	$33.59	$32.33	1,339,211
2019-02-14	$32.64	$33.39	$32.51	$33.25	$32.00	998,036
2019-02-13	$32.32	$32.86	$32.16	$32.53	$31.31	688,989
2019-02-12	$32.83	$33.08	$32.11	$32.47	$31.25	1,274,134
2019-02-11	$33.00	$33.58	$32.53	$32.81	$31.58	1,010,169
2019-02-08	$32.62	$33.55	$32.56	$33.38	$32.13	940,904
2019-02-07	$33.12	$33.36	$31.93	$32.60	$31.38	1,020,208
2019-02-06	$33.00	$33.37	$32.62	$33.12	$31.88	800,364
2019-02-05	$32.40	$33.16	$32.28	$33.13	$31.89	772,220
2019-02-04	$31.65	$32.85	$31.59	$32.32	$31.11	1,107,329
2019-02-01	$32.03	$32.35	$31.20	$32.31	$31.10	1,239,504
2019-01-31	$31.71	$32.17	$31.30	$32.17	$30.96	1,400,233
2019-01-30	$30.29	$31.75	$30.00	$31.32	$30.14	1,289,254
2019-01-29	$30.65	$30.93	$30.07	$30.32	$29.18	1,247,245
2019-01-28	$29.35	$30.28	$28.81	$30.23	$29.09	1,311,214
2019-01-25	$28.76	$29.24	$28.58	$29.23	$28.13	1,198,983
2019-01-24	$27.56	$28.58	$27.43	$28.10	$27.04	918,541
2019-01-23	$27.50	$27.83	$27.02	$27.63	$26.59	793,863
2019-01-22	$26.50	$27.68	$26.37	$27.64	$26.60	967,000
2019-01-18	$26.86	$27.02	$26.28	$26.34	$25.35	1,155,729
2019-01-17	$26.60	$27.10	$26.51	$27.04	$26.02	694,843
2019-01-16	$26.50	$26.84	$26.29	$26.64	$25.64	496,633
2019-01-15	$27.12	$27.12	$26.12	$26.50	$25.50	867,793
2019-01-14	$26.75	$27.10	$26.29	$27.01	$26.00	737,487
2019-01-11	$26.83	$26.96	$26.37	$26.51	$25.51	673,078
2019-01-10	$26.80	$26.85	$26.30	$26.65	$25.65	640,136
2019-01-09	$26.00	$26.88	$25.99	$26.81	$25.80	1,019,913
2019-01-08	$24.84	$25.99	$24.69	$25.92	$24.95	1,121,790
2019-01-07	$26.25	$26.40	$24.77	$24.91	$23.97	1,623,736
2019-01-04	$26.33	$26.36	$25.50	$25.95	$24.98	1,410,340
2019-01-03	$26.22	$26.79	$26.20	$26.74	$25.74	980,250
2019-01-02	$26.17	$26.41	$25.80	$26.09	$25.11	790,468
2018-12-31	$25.32	$26.09	$25.11	$26.09	$25.11	829,770
2018-12-28	$26.10	$26.14	$25.22	$25.25	$24.30	1,145,281
2018-12-27	$25.68	$26.08	$25.36	$26.03	$25.02	1,140,415
2018-12-26	$25.75	$26.47	$25.05	$25.32	$24.34	1,249,314
2018-12-24	$25.04	$25.58	$24.89	$25.52	$24.53	983,715
2018-12-21	$24.77	$25.16	$24.23	$24.81	$23.85	1,325,616
2018-12-20	$24.72	$25.22	$24.12	$24.92	$23.96	1,407,003
2018-12-19	$25.37	$25.67	$23.97	$24.04	$23.11	1,735,427
2018-12-18	$24.26	$25.41	$24.16	$25.39	$24.41	1,343,757
2018-12-17	$23.80	$24.63	$23.76	$24.26	$23.32	1,021,236
2018-12-14	$24.68	$24.68	$23.42	$23.73	$22.81	1,863,721
2018-12-13	$24.53	$25.03	$24.27	$24.99	$24.02	762,555
2018-12-12	$24.73	$25.00	$24.17	$24.47	$23.52	1,483,033
2018-12-11	$24.15	$24.52	$23.55	$24.34	$23.40	1,763,680
2018-12-10	$23.43	$24.08	$23.29	$23.80	$22.88	1,614,487
2018-12-07	$22.76	$23.63	$22.55	$23.37	$22.47	1,664,917
2018-12-06	$22.12	$23.31	$22.00	$22.50	$21.63	1,745,187
2018-12-04	$21.97	$22.37	$21.78	$22.07	$21.22	1,433,064
2018-12-03	$21.29	$22.04	$21.29	$21.76	$20.92	997,983
2018-11-30	$20.33	$20.79	$20.02	$20.78	$19.98	790,751
2018-11-29	$20.30	$20.60	$20.21	$20.41	$19.62	914,709
2018-11-28	$19.03	$20.24	$19.02	$20.23	$19.45	990,176
2018-11-27	$19.30	$19.46	$18.94	$19.21	$18.47	801,029
2018-11-26	$19.55	$19.82	$19.36	$19.41	$18.66	722,252
2018-11-23	$19.50	$19.85	$19.19	$19.55	$18.79	713,753
2018-11-21	$19.05	$19.58	$19.05	$19.43	$18.68	654,390
2018-11-20	$19.14	$19.14	$18.37	$18.90	$18.17	802,436
2018-11-19	$18.87	$19.44	$18.77	$19.04	$18.30	860,802
2018-11-16	$19.00	$19.18	$18.88	$18.97	$18.24	1,712,372
2018-11-15	$18.86	$18.89	$18.45	$18.67	$17.95	1,004,727
2018-11-14	$18.40	$18.92	$18.12	$18.68	$17.96	1,102,452
2018-11-13	$18.81	$19.17	$18.33	$18.41	$17.70	995,026
2018-11-12	$19.10	$19.14	$18.71	$18.82	$18.09	642,906
2018-11-09	$19.04	$19.23	$18.59	$18.94	$18.21	1,242,765
2018-11-08	$19.50	$19.63	$19.01	$19.41	$18.66	1,001,036
2018-11-07	$20.23	$20.30	$19.44	$19.56	$18.80	903,540
2018-11-06	$20.12	$20.29	$19.86	$20.09	$19.31	692,147
2018-11-05	$20.22	$20.38	$19.69	$20.13	$19.35	1,450,159
2018-11-02	$19.95	$20.25	$19.56	$20.24	$19.46	1,684,963
2018-11-01	$20.01	$20.29	$19.55	$19.97	$19.20	1,178,705
2018-10-31	$19.67	$20.09	$19.24	$19.56	$18.80	1,772,638
2018-10-30	$19.40	$19.77	$19.10	$19.55	$18.79	1,332,987
2018-10-29	$20.11	$20.30	$19.42	$19.52	$18.77	1,234,948
2018-10-26	$19.84	$20.62	$19.84	$20.14	$19.36	1,212,842
2018-10-25	$20.55	$20.91	$19.63	$19.72	$18.96	1,529,529
2018-10-24	$20.81	$21.38	$20.42	$20.62	$19.82	1,195,224
2018-10-23	$22.34	$22.34	$20.94	$20.99	$20.18	1,514,066
2018-10-22	$21.50	$21.70	$21.18	$21.46	$20.63	846,787
2018-10-19	$22.10	$22.25	$21.45	$21.64	$20.80	1,035,889
2018-10-18	$21.37	$21.97	$21.28	$21.78	$20.94	1,233,405
2018-10-17	$21.59	$21.86	$21.21	$21.45	$20.62	736,041
2018-10-16	$21.05	$21.80	$21.05	$21.59	$20.76	1,073,684
2018-10-15	$21.64	$21.97	$20.81	$21.03	$20.22	1,377,868
2018-10-12	$20.95	$21.44	$20.58	$21.14	$20.32	1,018,717
2018-10-11	$19.37	$21.19	$19.21	$21.06	$20.25	2,627,356
2018-10-10	$18.84	$19.08	$18.50	$18.93	$18.20	1,029,239
2018-10-09	$18.98	$19.36	$18.74	$18.80	$18.07	1,009,831
2018-10-08	$18.75	$18.80	$18.23	$18.76	$18.03	821,899
2018-10-05	$19.28	$19.55	$19.09	$19.28	$18.53	731,226
2018-10-04	$19.68	$19.75	$19.18	$19.26	$18.52	1,028,428
2018-10-03	$20.14	$20.25	$19.42	$19.49	$18.74	1,072,996
2018-10-02	$19.06	$20.19	$18.90	$20.10	$19.32	1,657,924
2018-10-01	$18.88	$19.17	$18.81	$18.84	$18.11	707,739
2018-09-28	$18.91	$19.22	$18.79	$18.99	$18.26	919,418
2018-09-27	$18.75	$18.91	$18.54	$18.79	$18.06	620,957
2018-09-26	$19.38	$19.47	$18.75	$18.92	$18.17	1,284,424
2018-09-25	$19.02	$19.67	$18.94	$19.42	$18.65	1,334,367
2018-09-24	$18.80	$19.65	$18.51	$18.52	$17.78	3,179,232
2018-09-21	$17.70	$18.91	$17.65	$18.58	$17.84	16,958,374
2018-09-20	$18.37	$18.47	$17.53	$18.05	$17.33	2,991,033
2018-09-19	$18.07	$18.99	$17.93	$18.07	$17.35	2,899,889
2018-09-18	$18.29	$18.29	$17.26	$17.57	$16.87	3,391,291
2018-09-17	$18.35	$18.71	$17.47	$18.20	$17.47	5,245,162
2018-09-14	$19.19	$19.25	$18.41	$18.44	$17.71	1,009,784
2018-09-13	$19.38	$19.38	$18.88	$19.19	$18.43	1,106,724
2018-09-12	$18.35	$19.28	$18.02	$19.10	$18.34	1,353,803
2018-09-11	$17.97	$18.37	$17.74	$18.28	$17.55	1,009,348
2018-09-10	$18.42	$18.53	$18.09	$18.12	$17.40	820,779
2018-09-07	$18.14	$18.65	$18.13	$18.41	$17.68	845,102
2018-09-06	$18.21	$18.40	$18.06	$18.30	$17.57	739,407
2018-09-05	$18.60	$18.63	$18.07	$18.17	$17.45	839,890
2018-09-04	$18.11	$18.60	$18.00	$18.54	$17.80	811,326
2018-08-31	$18.68	$18.86	$18.56	$18.66	$17.92	662,609
2018-08-30	$19.06	$19.06	$18.47	$18.72	$17.97	1,121,148
2018-08-29	$19.13	$19.43	$18.92	$19.27	$18.50	1,048,431
2018-08-28	$19.77	$19.89	$18.94	$19.13	$18.37	1,046,302
2018-08-27	$19.59	$19.94	$19.40	$19.61	$18.83	886,501
2018-08-24	$19.28	$19.90	$18.99	$19.53	$18.75	1,551,402
2018-08-23	$19.34	$19.40	$18.75	$18.92	$18.17	1,127,044
2018-08-22	$19.86	$19.91	$19.37	$19.53	$18.75	799,123
2018-08-21	$19.58	$19.85	$19.46	$19.66	$18.88	831,810
2018-08-20	$20.00	$20.05	$19.15	$19.45	$18.67	1,293,388
2018-08-17	$18.93	$19.86	$18.93	$19.74	$18.95	2,731,323
2018-08-16	$19.29	$20.03	$18.79	$18.84	$18.09	1,741,356
2018-08-15	$19.74	$20.58	$19.05	$19.20	$18.43	2,078,215
2018-08-14	$20.40	$20.96	$19.95	$20.18	$19.38	1,109,704
2018-08-13	$21.66	$21.78	$20.16	$20.32	$19.51	1,487,473
2018-08-10	$21.97	$22.47	$21.77	$21.98	$21.10	679,430
2018-08-09	$22.05	$22.74	$22.00	$22.12	$21.24	687,304
2018-08-08	$22.25	$22.35	$21.67	$21.95	$21.08	964,697
2018-08-07	$23.10	$23.66	$22.02	$22.25	$21.36	708,565
2018-08-06	$23.10	$23.79	$23.00	$23.42	$22.49	386,989
2018-08-03	$23.25	$23.86	$23.02	$23.28	$22.35	511,581
2018-08-02	$23.07	$23.49	$22.86	$23.10	$22.18	458,548
2018-08-01	$22.14	$23.66	$22.00	$23.19	$22.27	1,305,515
2018-07-31	$21.69	$22.02	$21.68	$21.93	$21.06	678,731
2018-07-30	$21.73	$21.89	$21.43	$21.64	$20.78	465,199
2018-07-27	$21.71	$21.96	$21.56	$21.73	$20.86	408,752
2018-07-26	$22.03	$22.16	$21.66	$21.67	$20.81	665,443
2018-07-25	$21.91	$22.43	$21.91	$22.20	$21.32	411,713
2018-07-24	$21.96	$22.25	$21.70	$21.74	$20.87	631,849
2018-07-23	$21.83	$21.98	$21.63	$21.77	$20.90	420,238
2018-07-20	$21.98	$22.28	$21.92	$21.98	$21.10	397,911
2018-07-19	$21.15	$22.44	$20.93	$21.81	$20.94	1,057,150
2018-07-18	$22.01	$22.15	$21.41	$21.71	$20.84	993,393
2018-07-17	$23.33	$23.33	$22.59	$22.61	$21.71	858,153
2018-07-16	$22.52	$23.19	$22.43	$23.05	$22.13	501,197
2018-07-13	$22.45	$22.73	$22.31	$22.50	$21.60	276,465
2018-07-12	$22.19	$22.71	$22.13	$22.65	$21.75	437,309
2018-07-11	$22.22	$22.68	$21.85	$21.97	$21.09	555,979
2018-07-10	$21.67	$22.47	$21.33	$22.32	$21.43	740,978
2018-07-09	$22.83	$22.93	$22.21	$22.24	$21.35	814,060
2018-07-06	$22.06	$22.75	$22.03	$22.44	$21.55	652,893
2018-07-05	$22.22	$22.27	$21.73	$22.04	$21.16	689,836
2018-07-03	$21.31	$21.80	$21.12	$21.72	$20.85	498,020
2018-07-02	$21.00	$21.44	$20.74	$20.95	$20.12	399,345
2018-06-29	$20.58	$21.27	$20.54	$21.12	$20.28	632,823
2018-06-28	$20.53	$20.70	$20.25	$20.38	$19.57	550,751
2018-06-27	$20.25	$20.55	$20.10	$20.41	$19.58	480,985
2018-06-26	$19.80	$20.25	$19.70	$20.25	$19.42	501,125
2018-06-25	$20.20	$20.33	$19.81	$19.95	$19.13	504,965
2018-06-22	$20.00	$20.48	$19.87	$20.29	$19.46	420,907
2018-06-21	$19.60	$19.94	$19.54	$19.89	$19.08	364,752
2018-06-20	$20.62	$20.65	$19.64	$19.71	$18.90	664,923
2018-06-19	$19.94	$20.81	$19.90	$20.44	$19.60	655,616
2018-06-18	$20.07	$20.29	$19.78	$20.03	$19.21	447,629
2018-06-15	$20.10	$20.33	$19.74	$20.11	$19.29	1,691,585
2018-06-14	$20.25	$20.43	$19.86	$20.40	$19.57	534,872
2018-06-13	$19.64	$20.12	$19.56	$19.99	$19.17	691,728
2018-06-12	$19.08	$19.62	$19.08	$19.58	$18.78	485,987
2018-06-11	$18.80	$19.37	$18.80	$19.20	$18.42	479,940
2018-06-08	$18.64	$18.99	$18.56	$18.95	$18.18	364,449
2018-06-07	$18.51	$18.72	$18.46	$18.62	$17.86	284,088
2018-06-06	$18.80	$18.95	$18.27	$18.45	$17.70	544,988
2018-06-05	$18.77	$18.81	$18.42	$18.68	$17.92	333,325
2018-06-04	$19.00	$19.00	$18.40	$18.71	$17.95	374,508
2018-06-01	$18.33	$19.00	$18.26	$18.80	$18.03	502,568
2018-05-31	$18.93	$18.96	$18.33	$18.37	$17.62	498,431
2018-05-30	$18.80	$18.92	$18.56	$18.87	$18.10	363,759
2018-05-29	$18.28	$18.78	$18.15	$18.43	$17.68	429,358
2018-05-25	$18.77	$18.93	$18.46	$18.54	$17.78	533,582
2018-05-24	$19.10	$19.38	$18.88	$18.91	$18.14	470,043
2018-05-23	$18.71	$19.16	$18.40	$19.07	$18.29	516,025
2018-05-22	$19.64	$19.70	$18.80	$18.86	$18.09	647,800
2018-05-21	$19.54	$19.70	$19.16	$19.56	$18.76	259,481
2018-05-18	$19.12	$19.60	$19.12	$19.54	$18.74	500,385
2018-05-17	$19.36	$19.55	$19.14	$19.31	$18.52	317,291
2018-05-16	$19.04	$19.35	$19.02	$19.28	$18.49	368,608
2018-05-15	$18.50	$19.32	$18.03	$18.95	$18.18	977,390
2018-05-14	$19.59	$19.66	$19.04	$19.15	$18.37	406,070
2018-05-11	$19.78	$19.83	$19.21	$19.45	$18.65	464,617
2018-05-10	$19.25	$19.59	$19.17	$19.57	$18.77	544,012
2018-05-09	$18.82	$19.38	$18.77	$18.94	$18.17	939,585
2018-05-08	$18.92	$19.10	$18.51	$18.89	$18.12	510,138
2018-05-07	$18.71	$19.05	$18.71	$18.94	$18.17	539,550
2018-05-04	$18.01	$18.71	$17.90	$18.69	$17.93	530,177
2018-05-03	$18.15	$18.19	$17.67	$18.07	$17.33	650,463
2018-05-02	$18.00	$18.54	$17.60	$17.89	$17.16	1,032,280
2018-05-01	$17.48	$17.94	$17.16	$17.92	$17.19	843,154
2018-04-30	$17.00	$17.66	$16.86	$17.45	$16.74	697,763
2018-04-27	$16.63	$17.32	$16.60	$17.23	$16.53	613,903
2018-04-26	$16.12	$16.70	$16.08	$16.57	$15.89	421,012
2018-04-25	$16.00	$16.21	$15.80	$16.03	$15.37	464,939
2018-04-24	$16.00	$16.34	$16.00	$16.28	$15.61	471,118
2018-04-23	$16.33	$16.37	$15.97	$15.99	$15.34	837,211
2018-04-20	$16.62	$16.85	$16.47	$16.72	$16.04	690,772
2018-04-19	$17.21	$17.38	$16.65	$16.99	$16.30	547,365
2018-04-18	$17.35	$17.74	$17.11	$17.15	$16.45	701,239
2018-04-17	$16.98	$17.27	$16.78	$17.05	$16.35	552,104
2018-04-16	$17.10	$17.30	$16.95	$16.98	$16.29	535,041
2018-04-13	$17.20	$17.30	$16.94	$17.04	$16.34	673,663
2018-04-12	$17.21	$17.43	$16.97	$17.09	$16.39	760,229
2018-04-11	$16.33	$17.40	$16.33	$17.31	$16.60	2,191,510
2018-04-10	$15.95	$16.30	$15.92	$16.16	$15.50	549,418
2018-04-09	$15.59	$16.11	$15.50	$15.79	$15.14	531,945
2018-04-06	$15.46	$15.86	$15.25	$15.59	$14.95	712,496
2018-04-05	$14.92	$15.23	$14.86	$15.15	$14.53	372,937
2018-04-04	$15.53	$15.58	$14.88	$15.08	$14.46	464,618
2018-04-03	$15.60	$15.60	$15.02	$15.11	$14.49	700,169
2018-04-02	$15.61	$16.07	$15.60	$15.61	$14.97	899,661
2018-03-29	$15.08	$15.53	$15.06	$15.46	$14.83	649,965
2018-03-28	$15.32	$15.40	$14.82	$15.10	$14.48	656,845
2018-03-27	$15.54	$15.73	$15.41	$15.52	$14.87	662,358
2018-03-26	$15.95	$16.09	$15.71	$15.76	$15.10	1,118,334
2018-03-23	$15.51	$16.06	$15.44	$15.76	$15.10	1,026,971
2018-03-22	$15.64	$15.65	$15.12	$15.18	$14.54	544,650
2018-03-21	$15.27	$15.85	$15.16	$15.70	$15.04	700,388
2018-03-20	$14.79	$15.24	$14.74	$15.02	$14.39	568,897
2018-03-19	$14.70	$15.03	$14.56	$14.98	$14.35	988,728
2018-03-16	$14.99	$14.99	$14.61	$14.68	$14.06	2,634,399
2018-03-15	$15.33	$15.37	$14.96	$14.96	$14.33	828,178
2018-03-14	$15.70	$15.70	$15.32	$15.48	$14.83	426,233
2018-03-13	$15.65	$15.83	$15.44	$15.71	$15.05	594,602
2018-03-12	$15.59	$15.86	$15.32	$15.63	$14.98	780,768
2018-03-09	$15.48	$15.88	$15.41	$15.57	$14.92	458,386
2018-03-08	$15.78	$15.90	$15.37	$15.64	$14.98	584,637
2018-03-07	$16.15	$16.23	$15.62	$15.75	$15.09	609,826
2018-03-06	$15.92	$16.33	$15.84	$16.15	$15.47	677,876
2018-03-05	$15.85	$16.07	$15.46	$15.65	$14.99	657,440
2018-03-02	$15.95	$16.17	$15.76	$15.80	$15.14	559,037
2018-03-01	$15.50	$16.17	$15.21	$15.84	$15.18	984,387
2018-02-28	$16.10	$16.31	$15.70	$15.72	$15.06	687,945
2018-02-27	$15.84	$16.21	$15.68	$16.07	$15.40	770,988
2018-02-26	$15.85	$16.08	$15.74	$16.05	$15.38	553,194
2018-02-23	$15.93	$15.94	$15.11	$15.60	$14.95	765,713
2018-02-22	$15.67	$15.99	$15.47	$15.91	$15.24	758,810
2018-02-21	$15.29	$15.99	$15.28	$15.37	$14.73	1,867,814
2018-02-20	$14.50	$14.70	$14.07	$14.19	$13.60	727,821
2018-02-16	$15.09	$15.30	$14.53	$14.86	$14.24	742,073
2018-02-15	$15.04	$15.27	$14.46	$15.24	$14.60	989,458
2018-02-14	$13.99	$15.16	$13.95	$15.04	$14.41	1,155,791
2018-02-13	$13.80	$13.90	$13.35	$13.83	$13.25	456,499
2018-02-12	$13.33	$13.86	$13.21	$13.65	$13.08	898,182
2018-02-09	$14.08	$14.12	$13.09	$13.29	$12.73	1,020,692
2018-02-08	$13.86	$14.21	$13.53	$13.91	$13.33	740,300
2018-02-07	$13.40	$14.13	$13.40	$13.84	$13.26	713,225
2018-02-06	$13.86	$14.10	$13.48	$13.50	$12.93	897,959
2018-02-05	$14.24	$14.57	$13.68	$14.05	$13.46	1,133,880
2018-02-02	$14.85	$14.98	$14.20	$14.24	$13.64	1,062,248
2018-02-01	$15.00	$15.34	$14.87	$15.24	$14.60	533,261
2018-01-31	$14.99	$15.28	$14.67	$15.09	$14.46	572,259
2018-01-30	$14.86	$15.10	$14.65	$14.82	$14.20	620,750
2018-01-29	$15.61	$15.64	$14.87	$14.93	$14.30	1,106,682
2018-01-26	$15.72	$15.80	$15.50	$15.73	$15.07	492,985
2018-01-25	$16.23	$16.23	$15.52	$15.60	$14.95	926,492
2018-01-24	$16.44	$16.46	$15.88	$16.13	$15.45	947,224
2018-01-23	$15.50	$16.26	$15.36	$16.19	$15.51	426,804
2018-01-22	$15.93	$15.93	$15.29	$15.68	$15.02	657,451
2018-01-19	$16.09	$16.40	$15.90	$15.93	$15.26	632,488
2018-01-18	$16.53	$16.57	$15.81	$16.04	$15.37	1,016,512
2018-01-17	$16.74	$16.89	$16.53	$16.69	$15.99	766,372
2018-01-16	$16.34	$16.83	$16.12	$16.74	$16.04	726,701
2018-01-12	$16.08	$16.35	$15.94	$16.12	$15.44	552,187
2018-01-11	$16.18	$16.29	$15.85	$15.92	$15.25	455,705
2018-01-10	$15.88	$16.37	$15.77	$16.03	$15.36	675,930
2018-01-09	$16.17	$16.17	$15.65	$15.88	$15.21	775,896
2018-01-08	$16.40	$16.49	$15.95	$16.25	$15.57	475,144
2018-01-05	$16.31	$16.76	$16.16	$16.52	$15.83	572,401
2018-01-04	$15.93	$16.37	$15.69	$16.33	$15.65	784,907
2018-01-03	$16.08	$16.23	$15.78	$16.07	$15.40	1,192,363
2018-01-02	$15.57	$16.16	$15.52	$16.05	$15.38	935,319
2017-12-29	$15.31	$15.42	$15.02	$15.36	$14.72	672,990
2017-12-28	$15.28	$15.35	$15.16	$15.25	$14.61	388,275
2017-12-27	$15.10	$15.18	$14.84	$15.16	$14.51	510,155
2017-12-26	$14.95	$15.21	$14.10	$15.04	$14.39	540,163
2017-12-22	$14.64	$14.99	$14.63	$14.73	$14.09	381,249
2017-12-21	$14.65	$15.11	$14.45	$14.67	$14.04	623,440
2017-12-20	$14.33	$14.64	$14.25	$14.58	$13.95	508,433
2017-12-19	$13.57	$14.37	$13.57	$14.30	$13.68	675,903
2017-12-18	$13.49	$13.65	$13.42	$13.47	$12.89	477,991
2017-12-15	$13.82	$13.90	$13.25	$13.27	$12.70	1,264,824
2017-12-14	$14.20	$14.20	$13.66	$13.75	$13.16	378,905
2017-12-13	$13.62	$14.51	$13.58	$14.21	$13.60	779,100
2017-12-12	$13.25	$13.67	$13.21	$13.66	$13.07	580,990
2017-12-11	$13.90	$13.90	$13.03	$13.27	$12.70	618,067
2017-12-08	$13.65	$14.03	$13.47	$13.92	$13.32	356,125
2017-12-07	$13.33	$13.78	$13.26	$13.65	$13.06	491,891
2017-12-06	$13.89	$14.08	$13.38	$13.62	$13.03	888,104
2017-12-05	$14.18	$14.37	$14.00	$14.07	$13.46	347,310
2017-12-04	$14.38	$14.49	$14.19	$14.21	$13.60	390,478
2017-12-01	$14.41	$14.70	$14.07	$14.44	$13.82	614,138
2017-11-30	$14.05	$14.49	$13.94	$14.30	$13.68	810,190
2017-11-29	$14.62	$14.62	$14.12	$14.22	$13.61	462,007
2017-11-28	$14.77	$14.89	$14.57	$14.66	$14.03	515,030
2017-11-27	$14.34	$14.92	$14.26	$14.75	$14.11	919,607
2017-11-24	$13.68	$14.03	$13.68	$13.96	$13.36	289,059
2017-11-22	$13.96	$13.98	$13.56	$13.74	$13.15	527,654
2017-11-21	$14.03	$14.11	$13.79	$13.89	$13.29	340,532
2017-11-20	$14.13	$14.16	$13.76	$13.95	$13.35	632,528
2017-11-17	$14.06	$14.22	$13.98	$14.12	$13.51	394,604
2017-11-16	$13.87	$14.16	$13.86	$14.03	$13.42	377,745
2017-11-15	$14.15	$14.27	$13.83	$13.96	$13.36	479,530
2017-11-14	$14.21	$14.28	$13.94	$14.13	$13.52	546,024
2017-11-13	$14.37	$14.48	$14.18	$14.27	$13.65	300,707
2017-11-10	$14.51	$14.58	$14.08	$14.40	$13.78	407,917
2017-11-09	$14.75	$14.99	$14.30	$14.51	$13.88	689,814
2017-11-08	$14.84	$14.90	$14.59	$14.69	$14.06	509,061
2017-11-07	$13.98	$14.78	$13.95	$14.56	$13.93	966,201
2017-11-06	$13.31	$13.97	$13.26	$13.64	$13.05	613,511
2017-11-03	$13.45	$13.45	$13.05	$13.16	$12.59	369,280
2017-11-02	$12.60	$13.61	$12.51	$13.27	$12.70	1,110,686
2017-11-01	$11.80	$12.55	$11.79	$12.40	$11.86	4,145,749
2017-10-31	$11.84	$11.93	$11.67	$11.77	$11.26	346,746
2017-10-30	$11.84	$11.99	$11.67	$11.91	$11.40	438,064
2017-10-27	$11.63	$11.98	$11.55	$11.91	$11.40	295,045
2017-10-26	$11.71	$11.99	$11.60	$11.68	$11.18	706,137
2017-10-25	$12.27	$12.27	$11.52	$11.70	$11.20	1,102,328
2017-10-24	$12.69	$12.84	$11.92	$12.00	$11.48	906,700
2017-10-23	$12.90	$12.91	$12.57	$12.84	$12.29	540,221
2017-10-20	$13.30	$13.35	$12.89	$13.00	$12.44	465,593
2017-10-19	$13.44	$13.54	$13.08	$13.42	$12.84	506,788
2017-10-18	$13.28	$13.36	$13.19	$13.34	$12.76	427,587
2017-10-17	$12.95	$13.54	$12.95	$13.32	$12.75	509,185
2017-10-16	$13.20	$13.22	$13.00	$13.11	$12.54	379,389
2017-10-13	$13.56	$13.56	$12.76	$13.19	$12.62	1,011,993
2017-10-12	$14.30	$14.34	$13.15	$13.52	$12.94	1,535,323
2017-10-11	$14.80	$14.89	$14.17	$14.89	$14.25	425,720
2017-10-10	$14.77	$14.83	$14.49	$14.68	$14.05	609,050
2017-10-09	$14.14	$15.19	$14.14	$14.72	$14.08	869,471
2017-10-06	$13.23	$13.98	$13.10	$13.94	$13.34	781,543
2017-10-05	$13.58	$13.62	$13.11	$13.16	$12.59	766,168
2017-10-04	$13.50	$13.60	$13.39	$13.54	$12.96	508,751
2017-10-03	$13.11	$13.74	$13.11	$13.46	$12.88	675,635
2017-10-02	$12.90	$13.11	$12.73	$13.08	$12.52	336,096
2017-09-29	$12.99	$13.14	$12.86	$12.92	$12.36	377,801
2017-09-28	$12.65	$13.11	$12.59	$13.01	$12.45	279,002
2017-09-27	$12.75	$12.88	$12.32	$12.70	$12.14	395,745
2017-09-26	$13.15	$13.19	$12.83	$12.86	$12.30	336,783
2017-09-25	$13.15	$13.33	$12.95	$13.15	$12.57	393,790
2017-09-22	$13.14	$13.40	$13.07	$13.16	$12.58	420,881
2017-09-21	$12.90	$13.22	$12.68	$13.06	$12.49	293,416
2017-09-20	$13.05	$13.34	$12.77	$13.00	$12.43	486,132
2017-09-19	$12.70	$13.02	$12.60	$13.02	$12.45	317,605
2017-09-18	$12.94	$12.94	$12.65	$12.80	$12.24	403,646
2017-09-15	$13.21	$13.35	$12.80	$13.15	$12.57	1,095,043
2017-09-14	$12.75	$13.28	$12.66	$13.15	$12.57	655,451
2017-09-13	$13.08	$13.08	$12.70	$12.85	$12.29	234,366
2017-09-12	$12.74	$13.14	$12.60	$13.07	$12.50	327,812
2017-09-11	$12.64	$12.93	$12.35	$12.82	$12.26	403,894
2017-09-08	$13.00	$13.19	$12.82	$12.89	$12.32	293,588
2017-09-07	$13.50	$13.55	$12.87	$13.09	$12.52	700,888
2017-09-06	$13.69	$13.73	$12.50	$13.25	$12.67	682,287
2017-09-05	$13.40	$13.71	$13.20	$13.59	$12.99	863,468
2017-09-01	$13.25	$13.49	$13.00	$13.29	$12.71	413,932
2017-08-31	$12.64	$13.14	$12.51	$13.06	$12.49	316,020
2017-08-30	$12.44	$12.64	$12.30	$12.48	$11.93	222,856
2017-08-29	$12.70	$12.70	$12.23	$12.55	$12.00	325,108
2017-08-28	$12.43	$12.60	$11.86	$12.35	$11.81	432,794
2017-08-25	$11.87	$12.22	$11.85	$12.20	$11.66	235,573
2017-08-24	$11.90	$11.94	$11.74	$11.87	$11.35	164,163
2017-08-23	$11.98	$11.98	$11.73	$11.84	$11.32	147,197
2017-08-22	$11.83	$11.96	$11.77	$11.83	$11.31	224,485
2017-08-21	$11.85	$11.99	$11.60	$11.83	$11.31	287,814
2017-08-18	$11.70	$11.95	$11.51	$11.70	$11.19	631,062
2017-08-17	$11.65	$12.00	$11.22	$11.43	$10.93	1,207,691
2017-08-16	$10.67	$11.45	$10.61	$11.40	$10.90	253,051
2017-08-15	$10.38	$10.68	$10.27	$10.59	$10.12	71,223
2017-08-14	$10.48	$10.63	$10.34	$10.47	$10.01	60,530
2017-08-11	$10.45	$10.48	$10.36	$10.45	$9.99	155,219
2017-08-10	$10.36	$10.44	$10.33	$10.41	$9.95	74,271
2017-08-09	$10.43	$10.46	$10.24	$10.27	$9.82	40,561
2017-08-08	$10.06	$10.32	$10.00	$10.31	$9.86	49,823
2017-08-07	$10.08	$10.10	$9.90	$9.96	$9.52	54,943
2017-08-04	$10.35	$10.52	$10.08	$10.08	$9.64	84,528
2017-08-03	$10.36	$10.57	$10.22	$10.53	$10.07	47,631
2017-08-02	$10.21	$10.52	$10.21	$10.33	$9.88	66,019
2017-08-01	$10.45	$10.46	$10.20	$10.20	$9.75	66,152
2017-07-31	$10.60	$10.60	$10.33	$10.37	$9.91	86,965
2017-07-28	$10.05	$10.61	$10.03	$10.60	$10.13	139,525
2017-07-27	$9.55	$9.96	$9.50	$9.93	$9.49	102,886
2017-07-26	$9.26	$9.57	$9.15	$9.44	$9.03	70,896
2017-07-25	$9.32	$9.38	$9.20	$9.26	$8.85	52,635
2017-07-24	$9.59	$9.61	$9.27	$9.43	$9.01	37,563
2017-07-21	$9.65	$9.65	$9.50	$9.60	$9.18	51,396
2017-07-20	$9.44	$9.61	$9.42	$9.42	$9.01	24,399
2017-07-19	$9.49	$9.54	$9.34	$9.39	$8.98	61,805
2017-07-18	$9.39	$9.48	$9.32	$9.45	$9.04	122,745
2017-07-17	$9.30	$9.44	$9.27	$9.30	$8.89	65,490
2017-07-14	$9.33	$9.48	$9.25	$9.25	$8.84	126,120
2017-07-13	$9.52	$9.57	$9.15	$9.21	$8.81	85,713
2017-07-12	$9.32	$9.72	$9.29	$9.55	$9.13	141,705
2017-07-11	$9.11	$9.28	$8.98	$9.23	$8.82	124,026
2017-07-10	$8.77	$9.24	$8.77	$9.21	$8.81	105,104
2017-07-07	$9.14	$9.14	$8.66	$8.82	$8.43	185,079
2017-07-06	$8.59	$9.35	$8.59	$9.14	$8.74	47,164
2017-07-05	$9.17	$9.33	$9.01	$9.19	$8.79	71,901
2017-07-03	$9.50	$9.50	$9.28	$9.31	$8.90	40,850
2017-06-30	$9.31	$9.61	$9.31	$9.46	$9.04	99,306
2017-06-29	$9.43	$9.62	$9.22	$9.31	$8.90	87,824
2017-06-28	$9.22	$9.41	$9.14	$9.35	$8.94	103,675
2017-06-27	$9.00	$9.16	$8.92	$9.04	$8.63	100,084
2017-06-26	$8.55	$8.95	$8.51	$8.90	$8.50	101,696
2017-06-23	$8.64	$8.70	$8.55	$8.66	$8.27	71,338
2017-06-22	$8.47	$8.62	$8.40	$8.55	$8.17	66,656
2017-06-21	$8.14	$8.42	$8.10	$8.28	$7.91	89,330
2017-06-20	$8.13	$8.23	$7.95	$8.13	$7.77	102,869
2017-06-19	$7.97	$8.23	$7.85	$8.08	$7.72	126,111
2017-06-16	$7.91	$8.10	$7.73	$7.92	$7.56	115,183
2017-06-15	$7.80	$8.10	$7.75	$7.88	$7.52	69,395
2017-06-14	$8.64	$8.72	$7.68	$7.87	$7.52	137,667
2017-06-13	$8.24	$8.66	$8.13	$8.52	$8.14	89,809
2017-06-12	$7.85	$8.34	$7.81	$8.24	$7.87	98,875
2017-06-09	$8.07	$8.18	$7.85	$7.85	$7.50	72,025
2017-06-08	$8.19	$8.25	$8.01	$8.11	$7.75	70,474
2017-06-07	$8.14	$8.26	$8.02	$8.25	$7.87	117,713
2017-06-06	$7.81	$8.18	$7.75	$8.15	$7.78	160,069
2017-06-05	$7.71	$7.92	$7.45	$7.70	$7.35	191,965
2017-06-02	$7.76	$7.81	$7.58	$7.63	$7.28	405,577
2017-06-01	$7.70	$7.71	$7.43	$7.53	$7.19	52,546
2017-05-31	$7.68	$7.78	$7.58	$7.73	$7.38	64,550
2017-05-30	$7.52	$7.67	$7.50	$7.67	$7.33	56,864
2017-05-26	$7.57	$7.84	$7.57	$7.74	$7.39	47,716
2017-05-25	$7.62	$7.62	$7.50	$7.59	$7.24	20,236
2017-05-24	$7.30	$7.66	$7.30	$7.61	$7.27	41,786
2017-05-23	$7.56	$7.61	$7.18	$7.38	$7.05	153,632
2017-05-22	$7.44	$7.60	$7.44	$7.60	$7.26	36,785
2017-05-19	$7.52	$7.61	$7.36	$7.47	$7.14	54,211
2017-05-18	$7.47	$7.56	$7.32	$7.51	$7.17	65,318
2017-05-17	$7.44	$7.55	$7.31	$7.53	$7.20	105,298
2017-05-16	$7.25	$7.35	$7.18	$7.24	$6.92	62,108
2017-05-15	$7.30	$7.33	$7.02	$7.18	$6.85	93,215
2017-05-12	$6.87	$7.08	$6.85	$6.99	$6.68	120,540
2017-05-11	$6.72	$6.92	$6.69	$6.92	$6.61	82,928
2017-05-10	$6.56	$6.74	$6.56	$6.67	$6.38	101,704
2017-05-09	$6.52	$6.59	$6.40	$6.56	$6.27	102,066
2017-05-08	$6.64	$6.67	$6.47	$6.61	$6.31	93,711
2017-05-05	$6.30	$6.67	$6.30	$6.62	$6.32	171,638
2017-05-04	$6.55	$6.55	$6.30	$6.39	$6.10	195,099
2017-05-03	$6.57	$6.76	$6.45	$6.55	$6.26	31,763
2017-05-02	$6.64	$6.73	$6.53	$6.59	$6.29	38,114
2017-05-01	$6.97	$6.97	$6.50	$6.73	$6.43	143,368
2017-04-28	$6.81	$7.06	$6.77	$6.96	$6.65	68,778
2017-04-27	$7.03	$7.03	$6.78	$6.78	$6.48	20,378
2017-04-26	$6.76	$7.24	$6.70	$7.23	$6.91	84,443
2017-04-25	$7.02	$7.02	$6.52	$6.71	$6.41	71,486
2017-04-24	$7.33	$7.33	$7.06	$7.06	$6.74	41,432
2017-04-21	$7.30	$7.42	$7.27	$7.40	$7.07	32,805
2017-04-20	$7.39	$7.41	$7.30	$7.35	$7.02	24,280
2017-04-19	$7.64	$7.64	$7.25	$7.47	$7.13	68,184
2017-04-18	$7.87	$7.96	$7.73	$7.73	$7.39	53,120
2017-04-17	$7.88	$7.88	$7.53	$7.81	$7.46	48,542
2017-04-13	$8.01	$8.04	$7.55	$7.78	$7.43	54,516
2017-04-12	$7.82	$8.00	$7.68	$8.00	$7.64	25,325
2017-04-11	$7.60	$7.77	$7.58	$7.71	$7.36	48,112
2017-04-10	$7.34	$7.50	$7.28	$7.50	$7.16	20,268
2017-04-07	$7.65	$7.65	$7.25	$7.38	$7.05	36,426
2017-04-06	$7.52	$7.52	$7.33	$7.37	$7.04	12,022
2017-04-05	$7.40	$7.57	$7.28	$7.53	$7.19	79,984
2017-04-04	$7.54	$7.56	$7.44	$7.50	$7.16	43,268
2017-04-03	$7.31	$7.52	$7.28	$7.51	$7.17	61,596
2017-03-31	$7.31	$7.45	$7.30	$7.37	$7.03	134,362
2017-03-30	$7.44	$7.46	$7.28	$7.43	$7.10	48,637
2017-03-29	$7.15	$7.53	$7.15	$7.52	$7.18	44,805
2017-03-28	$7.06	$7.10	$6.79	$6.94	$6.63	29,075
2017-03-27	$7.22	$7.22	$7.00	$7.04	$6.72	25,338
2017-03-24	$6.95	$7.11	$6.88	$6.98	$6.67	37,800
2017-03-23	$7.20	$7.22	$6.80	$6.95	$6.64	39,755
2017-03-22	$7.31	$7.32	$7.16	$7.22	$6.89	21,945
2017-03-21	$7.30	$7.50	$7.21	$7.21	$6.89	43,019
2017-03-20	$6.95	$7.30	$6.95	$7.30	$6.97	16,038
2017-03-17	$7.46	$7.57	$6.93	$6.97	$6.66	35,699
2017-03-16	$7.63	$7.70	$7.50	$7.51	$7.17	33,720
2017-03-15	$6.90	$7.70	$6.75	$7.57	$7.23	60,230
2017-03-14	$7.03	$7.29	$6.81	$6.95	$6.64	34,424
2017-03-13	$6.59	$7.16	$6.56	$7.04	$6.72	57,191
2017-03-10	$6.39	$6.55	$6.34	$6.53	$6.24	26,284
2017-03-09	$6.41	$6.45	$6.34	$6.39	$6.10	9,725
2017-03-08	$6.51	$6.73	$6.45	$6.45	$6.16	31,104
2017-03-07	$6.48	$6.81	$6.36	$6.57	$6.28	18,256
2017-03-06	$6.94	$6.94	$6.33	$6.57	$6.27	41,463
2017-03-03	$6.48	$6.92	$6.42	$6.83	$6.53	49,491
2017-03-02	$6.79	$7.00	$6.55	$6.58	$6.28	56,080
2017-03-01	$6.87	$7.07	$6.85	$6.98	$6.67	62,113
2017-02-28	$7.25	$7.37	$6.80	$7.10	$6.78	53,022
2017-02-27	$7.80	$8.03	$6.71	$7.07	$6.75	115,707
2017-02-24	$8.03	$8.03	$7.88	$7.90	$7.55	77,990
2017-02-23	$7.87	$8.00	$7.80	$7.80	$7.45	273,998
2017-02-22	$7.80	$7.82	$7.50	$7.75	$7.40	46,841
2017-02-21	$7.61	$7.86	$7.40	$7.80	$7.45	40,299
2017-02-17	$7.99	$8.06	$7.80	$7.80	$7.45	42,090
2017-02-16	$7.94	$8.19	$7.86	$8.07	$7.70	82,289
2017-02-15	$7.91	$8.01	$7.80	$7.80	$7.45	167,353
2017-02-14	$8.09	$8.14	$7.85	$8.06	$7.70	55,715
2017-02-13	$8.02	$8.10	$7.84	$8.06	$7.70	117,939
2017-02-10	$7.93	$8.25	$7.85	$8.20	$7.83	91,697
2017-02-09	$8.38	$8.39	$8.13	$8.17	$7.80	89,864
2017-02-08	$8.20	$8.46	$8.20	$8.32	$7.95	157,447
2017-02-07	$8.34	$8.40	$8.09	$8.19	$7.82	100,604
2017-02-06	$7.72	$8.39	$7.54	$8.39	$8.01	123,770
2017-02-03	$7.68	$7.80	$7.62	$7.73	$7.38	72,468
2017-02-02	$7.61	$7.72	$7.61	$7.66	$7.32	53,430
2017-02-01	$7.04	$7.49	$7.04	$7.40	$7.07	87,399
2017-01-31	$6.88	$7.16	$6.88	$7.09	$6.77	93,767
2017-01-30	$6.83	$7.00	$6.82	$6.82	$6.51	42,175
2017-01-27	$6.54	$6.84	$6.54	$6.84	$6.53	49,336
2017-01-26	$6.50	$6.70	$6.49	$6.57	$6.27	97,149
2017-01-25	$6.56	$6.74	$6.49	$6.71	$6.41	73,530
2017-01-24	$6.73	$6.83	$6.60	$6.65	$6.35	32,788
2017-01-23	$6.61	$6.76	$6.48	$6.73	$6.43	93,367
2017-01-20	$6.30	$6.55	$6.21	$6.48	$6.19	61,669
2017-01-19	$6.27	$6.31	$6.11	$6.29	$6.01	57,101
2017-01-18	$6.62	$6.63	$6.29	$6.30	$6.02	66,573
2017-01-17	$6.40	$6.66	$6.27	$6.60	$6.30	122,687
2017-01-13	$6.00	$6.14	$5.99	$6.14	$5.86	48,428
2017-01-12	$6.36	$6.36	$6.00	$6.04	$5.76	105,594
2017-01-11	$5.93	$6.13	$5.88	$6.13	$5.85	107,565
2017-01-10	$5.80	$5.98	$5.80	$5.93	$5.66	53,994
2017-01-09	$5.81	$5.95	$5.68	$5.78	$5.52	112,832
2017-01-06	$5.90	$5.90	$5.52	$5.69	$5.43	51,150
2017-01-05	$5.60	$5.92	$5.60	$5.84	$5.58	141,344
2017-01-04	$5.48	$5.59	$5.40	$5.55	$5.30	46,627
2017-01-03	$5.24	$5.39	$5.24	$5.37	$5.13	21,749
2016-12-30	$5.40	$5.57	$5.21	$5.27	$5.03	49,245
2016-12-29	$5.09	$5.45	$5.06	$5.45	$5.21	91,483
2016-12-28	$4.91	$5.10	$4.89	$5.09	$4.86	85,466
2016-12-27	$4.75	$5.06	$4.75	$4.90	$4.68	47,761
2016-12-23	$4.82	$4.95	$4.78	$4.92	$4.70	56,300
2016-12-22	$4.84	$4.85	$4.74	$4.78	$4.57	92,463
2016-12-21	$4.80	$4.96	$4.75	$4.85	$4.63	94,107
2016-12-20	$4.89	$4.89	$4.77	$4.85	$4.63	205,403
2016-12-19	$5.09	$5.14	$4.91	$4.93	$4.71	113,185
2016-12-16	$5.23	$5.26	$4.96	$5.00	$4.78	82,224
2016-12-15	$5.61	$5.67	$5.12	$5.21	$4.98	40,902
2016-12-14	$6.10	$6.20	$5.70	$5.70	$5.44	51,013
2016-12-13	$6.11	$6.11	$5.98	$6.02	$5.75	17,032
2016-12-12	$6.09	$6.26	$6.09	$6.24	$5.96	24,956
2016-12-09	$6.39	$6.39	$6.00	$6.00	$5.73	129,973
2016-12-08	$6.44	$6.45	$6.35	$6.37	$6.08	8,391
2016-12-07	$6.20	$6.47	$6.20	$6.45	$6.16	31,118
2016-12-06	$6.31	$6.31	$5.93	$5.97	$5.70	6,991

Kirkland Lake Gold Ltd (KL) News Headlines

Recent Kirkland Lake Gold Ltd (KL) News

Similar Companies to Kirkland Lake Gold Ltd (KL) in the Gold Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Sibanye Stillwater Ltd	SBSW	Gold	Basic Materials	95,000
Newmont Corp	NEM	Gold	Basic Materials	20,000
Gold Fields Ltd	GFI	Gold	Basic Materials	8,100
Agnico Eagle Mines Ltd	AEM	Gold	Basic Materials	5,407
Coeur Mining Inc	CDE	Gold	Basic Materials	3,000
Iamgold Corp	IAG	Gold	Basic Materials	2,522
Eldorado Gold Corp	EGO	Gold	Basic Materials	1,641
Hecla Mining Company	HL	Gold	Basic Materials	1,150
Alamos Gold Inc - Class A	AGI	Gold	Basic Materials	670
Pretium Resources Inc	PVG	Gold	Basic Materials	260

Kirkland Lake Gold Ltd (KL) Exchange: NYSE