Kulicke & Soffa Industries Inc (KLIC) Stock

Data as of April 19, 2024

$47.78 ($-0.94) -1.93%

Kulicke & Soffa Industries Inc - Daily Information

Click for more stock information on Kulicke & Soffa Industries Inc.

Daily Information	Data
Date	April 19, 2024
Open	$47.74
Previous Close	$47.78
High	$48.48
Low	$47.23
Adjusted Open	$47.74
Previous Adjusted Close	$47.78
Adjusted High	$48.48
Adjusted Low	$47.23

About Kulicke & Soffa Industries Inc (KLIC)

Kulicke & Soffa Industries Inc (KLIC) is a global leader in the design, manufacture and sale of semiconductor assembly equipment. The Company's products are used to assemble integrated circuits, or ICs, on a wide range of electronic devices such as communications equipment, computer peripherals, and automotive, consumer, and industrial products. The company was founded in 1951 and is headquartered in Singapore. Kulicke & Soffa recorded close to 1 billion dollars in revenues with almost 4,200 employees in 2019. The company has been around for more than 65 years and continues to be a top supplier of advanced assembly equipment for the semiconductor industry.

Invest in Kulicke & Soffa Industries Inc (KLIC)

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

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Kulicke & Soffa Industries Inc (KLIC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$47.74	$48.48	$47.23	$47.78	$47.78	286,916
2024-04-11	$47.96	$48.91	$47.83	$48.72	$48.72	336,538
2024-04-10	$48.61	$48.90	$47.40	$47.83	$47.83	322,814
2024-04-09	$49.27	$49.65	$48.83	$49.65	$49.65	232,813
2024-04-08	$48.42	$49.09	$48.42	$48.64	$48.64	253,352
2024-04-05	$48.15	$48.64	$48.11	$48.18	$48.18	241,170
2024-04-04	$49.85	$50.21	$48.01	$48.06	$48.06	281,851
2024-04-03	$48.43	$49.86	$48.40	$49.35	$49.35	248,721
2024-04-02	$49.85	$49.99	$48.65	$49.23	$49.23	413,227
2024-04-01	$50.28	$51.10	$50.28	$50.47	$50.47	255,469
2024-03-28	$49.65	$50.95	$49.65	$50.31	$50.31	489,601
2024-03-27	$49.01	$50.12	$48.90	$49.59	$49.59	337,912
2024-03-26	$49.15	$49.40	$48.49	$48.59	$48.59	278,923
2024-03-25	$49.15	$49.81	$48.72	$48.91	$48.91	341,480
2024-03-22	$49.18	$49.52	$48.94	$49.47	$49.47	330,650
2024-03-21	$49.55	$50.22	$49.16	$49.38	$49.18	371,090
2024-03-20	$47.48	$48.90	$47.32	$48.61	$48.41	302,625
2024-03-19	$47.39	$48.18	$47.26	$47.34	$47.15	372,081
2024-03-18	$48.34	$49.23	$47.79	$47.80	$47.61	397,146
2024-03-15	$46.89	$47.71	$46.83	$47.60	$47.41	707,820
2024-03-14	$48.53	$48.80	$47.23	$47.45	$47.26	307,780
2024-03-13	$49.10	$49.66	$48.54	$48.64	$48.44	444,144
2024-03-12	$47.68	$50.25	$47.51	$50.00	$49.80	714,363
2024-03-11	$49.72	$50.33	$49.69	$49.98	$49.78	433,828
2024-03-08	$52.30	$52.55	$50.28	$50.61	$50.61	524,082
2024-03-07	$49.88	$52.01	$49.58	$51.81	$51.81	597,788
2024-03-06	$49.59	$50.09	$49.09	$49.46	$49.46	333,694
2024-03-05	$49.10	$49.69	$48.20	$48.68	$48.68	390,980
2024-03-04	$49.17	$50.09	$48.60	$49.71	$49.71	497,615
2024-03-01	$47.89	$49.39	$46.82	$48.87	$48.87	571,087
2024-02-29	$47.95	$48.49	$45.21	$47.62	$47.62	1,434,846
2024-02-28	$48.17	$49.06	$48.06	$48.10	$48.10	714,091
2024-02-27	$49.39	$49.75	$48.83	$48.85	$48.85	293,368
2024-02-26	$49.24	$49.58	$48.89	$48.89	$48.89	413,367
2024-02-23	$49.38	$49.74	$48.59	$48.97	$48.97	256,229
2024-02-22	$49.43	$49.82	$48.78	$49.37	$49.37	636,463
2024-02-21	$48.05	$48.49	$47.61	$48.45	$48.45	343,471
2024-02-20	$49.44	$49.78	$48.30	$48.59	$48.59	508,879
2024-02-16	$50.57	$51.29	$50.02	$50.36	$50.36	433,445
2024-02-15	$49.87	$50.80	$49.46	$50.53	$50.53	368,985
2024-02-14	$48.77	$49.60	$48.62	$49.48	$49.48	391,942
2024-02-13	$48.70	$49.29	$47.56	$47.91	$47.91	473,496
2024-02-12	$50.21	$51.04	$49.79	$50.17	$50.17	405,442
2024-02-09	$48.10	$50.68	$47.82	$50.13	$50.13	680,561
2024-02-08	$46.91	$48.36	$46.72	$47.55	$47.55	481,280
2024-02-07	$47.94	$47.94	$46.82	$47.15	$47.15	639,136
2024-02-06	$46.66	$48.05	$46.66	$47.61	$47.61	975,203
2024-02-05	$45.97	$47.31	$44.82	$46.89	$46.89	742,699
2024-02-02	$45.00	$46.40	$44.78	$46.06	$46.06	1,056,032
2024-02-01	$49.50	$51.07	$45.37	$45.48	$45.48	2,272,989
2024-01-31	$51.95	$52.00	$50.16	$50.32	$50.32	922,633
2024-01-30	$53.09	$53.65	$52.64	$52.67	$52.67	399,211
2024-01-29	$53.03	$53.66	$52.51	$53.63	$53.63	349,229
2024-01-26	$55.13	$55.13	$53.06	$53.20	$53.20	270,173
2024-01-25	$56.50	$56.71	$54.91	$55.19	$55.19	312,067
2024-01-24	$55.63	$56.18	$55.33	$55.42	$55.42	574,729
2024-01-23	$55.80	$56.18	$54.97	$54.97	$54.97	441,740
2024-01-22	$54.00	$55.59	$53.97	$55.48	$55.48	480,093
2024-01-19	$53.24	$53.81	$52.26	$53.56	$53.56	276,897
2024-01-18	$51.76	$52.86	$51.76	$52.58	$52.58	369,344
2024-01-17	$49.87	$50.74	$49.17	$50.72	$50.72	418,376
2024-01-16	$50.33	$51.07	$50.08	$50.51	$50.51	281,073
2024-01-12	$51.09	$51.35	$50.18	$50.54	$50.54	297,375
2024-01-11	$50.90	$51.29	$50.00	$50.80	$50.80	253,829
2024-01-10	$50.94	$51.53	$49.83	$51.10	$51.10	381,222
2024-01-09	$50.79	$51.44	$50.69	$51.05	$51.05	328,643
2024-01-08	$50.86	$51.92	$50.86	$51.66	$51.66	271,875
2024-01-05	$50.82	$51.45	$50.74	$50.81	$50.81	255,737
2024-01-04	$50.81	$51.63	$50.76	$51.08	$51.08	387,711
2024-01-03	$51.88	$52.04	$50.98	$51.10	$51.10	364,611
2024-01-02	$53.84	$54.02	$52.46	$52.75	$52.75	499,117
2023-12-29	$55.21	$55.59	$54.40	$54.72	$54.72	263,817
2023-12-28	$55.65	$56.15	$55.28	$55.35	$55.35	173,777
2023-12-27	$56.07	$56.14	$55.50	$55.68	$55.68	205,155
2023-12-26	$55.55	$56.27	$55.50	$55.85	$55.85	237,056
2023-12-22	$54.99	$55.73	$54.56	$55.42	$55.42	233,726
2023-12-21	$54.40	$54.92	$54.27	$54.53	$54.53	510,136
2023-12-20	$54.56	$55.33	$53.54	$53.55	$53.55	307,441
2023-12-19	$54.62	$55.43	$54.51	$54.99	$54.79	306,513
2023-12-18	$54.58	$55.12	$54.20	$54.28	$54.08	389,281
2023-12-15	$55.88	$55.98	$54.74	$54.80	$54.80	1,388,211
2023-12-14	$54.14	$55.78	$54.14	$55.46	$55.46	732,995
2023-12-13	$53.87	$54.10	$52.10	$53.56	$53.56	731,057
2023-12-12	$53.00	$53.88	$52.63	$53.87	$53.87	420,837
2023-12-11	$52.21	$53.16	$52.21	$53.07	$53.07	482,613
2023-12-08	$51.46	$52.60	$51.45	$51.89	$51.89	447,458
2023-12-07	$51.00	$51.69	$50.81	$51.67	$51.67	485,299
2023-12-06	$51.56	$51.97	$50.72	$50.80	$50.80	370,639
2023-12-05	$51.99	$51.99	$50.23	$50.81	$50.81	452,152
2023-12-04	$51.91	$52.35	$51.20	$52.30	$52.30	498,614
2023-12-01	$51.47	$52.53	$51.00	$52.46	$52.46	519,501
2023-11-30	$51.65	$51.99	$51.05	$51.52	$51.52	597,550
2023-11-29	$50.12	$51.66	$50.06	$51.65	$51.65	655,499
2023-11-28	$50.04	$50.04	$49.12	$49.25	$49.25	664,428
2023-11-27	$50.02	$50.43	$49.37	$50.37	$50.37	424,206
2023-11-24	$50.01	$50.32	$49.76	$50.25	$50.25	164,277
2023-11-22	$50.18	$50.78	$49.85	$50.16	$50.16	319,489
2023-11-21	$50.44	$51.13	$49.40	$49.64	$49.64	382,786
2023-11-20	$50.48	$51.21	$50.40	$51.04	$51.04	523,272
2023-11-17	$49.79	$51.03	$49.34	$50.65	$50.65	993,582
2023-11-16	$46.60	$50.45	$46.60	$48.98	$48.98	1,067,927
2023-11-15	$46.87	$47.96	$46.37	$46.77	$46.77	647,051
2023-11-14	$46.00	$46.83	$45.87	$46.79	$46.79	527,845
2023-11-13	$44.66	$45.19	$44.08	$44.89	$44.89	350,749
2023-11-10	$43.64	$45.18	$43.24	$44.91	$44.91	281,836
2023-11-09	$44.25	$44.52	$42.95	$43.02	$43.02	341,349
2023-11-08	$44.13	$44.49	$43.42	$44.07	$44.07	326,982
2023-11-07	$44.59	$44.84	$44.04	$44.07	$44.07	247,230
2023-11-06	$45.33	$45.58	$44.29	$44.59	$44.59	355,805
2023-11-03	$44.38	$45.59	$44.03	$45.18	$45.18	578,496
2023-11-02	$42.39	$44.08	$42.34	$43.81	$43.81	472,677
2023-11-01	$41.51	$41.73	$40.20	$41.60	$41.60	827,600
2023-10-31	$42.48	$42.87	$41.55	$41.61	$41.61	665,034
2023-10-30	$42.32	$43.00	$41.28	$42.73	$42.73	560,668
2023-10-27	$42.32	$43.02	$42.19	$42.39	$42.39	462,211
2023-10-26	$41.33	$42.81	$41.33	$42.19	$42.19	584,122
2023-10-25	$41.73	$41.89	$40.35	$40.98	$40.98	1,742,095
2023-10-24	$42.63	$42.78	$42.14	$42.29	$42.29	544,285
2023-10-23	$42.83	$43.11	$41.90	$42.04	$42.04	1,117,712
2023-10-20	$44.30	$44.45	$43.05	$43.17	$43.17	714,483
2023-10-19	$45.80	$45.80	$43.99	$44.04	$44.04	597,395
2023-10-18	$45.37	$45.75	$45.05	$45.36	$45.36	239,278
2023-10-17	$45.62	$46.37	$45.34	$45.89	$45.89	308,392
2023-10-16	$45.28	$46.35	$45.09	$46.32	$46.32	593,458
2023-10-13	$46.38	$46.38	$44.84	$45.20	$45.20	507,930
2023-10-12	$47.32	$47.56	$46.28	$46.79	$46.79	534,888
2023-10-11	$47.35	$47.78	$46.65	$47.44	$47.44	447,875
2023-10-10	$47.53	$47.89	$47.21	$47.25	$47.25	576,991
2023-10-09	$46.94	$47.33	$46.54	$47.31	$47.31	384,108
2023-10-06	$47.19	$47.81	$46.79	$47.31	$47.31	377,821
2023-10-05	$47.73	$47.96	$47.27	$47.39	$47.39	295,733
2023-10-04	$47.55	$48.02	$47.01	$47.73	$47.73	473,742
2023-10-03	$47.99	$48.49	$47.15	$47.55	$47.55	284,888
2023-10-02	$48.78	$49.35	$47.81	$48.29	$48.29	374,378
2023-09-29	$49.21	$49.46	$48.33	$48.63	$48.63	399,065
2023-09-28	$48.57	$49.01	$48.37	$48.60	$48.60	465,170
2023-09-27	$48.33	$48.97	$47.98	$48.57	$48.57	391,184
2023-09-26	$48.34	$48.44	$47.54	$47.87	$47.87	355,888
2023-09-25	$48.11	$48.78	$48.09	$48.72	$48.72	329,057
2023-09-22	$47.99	$49.20	$47.98	$48.49	$48.49	423,531
2023-09-21	$47.23	$47.93	$47.23	$47.55	$47.55	479,822
2023-09-20	$48.08	$48.61	$47.62	$47.62	$47.62	407,177
2023-09-19	$48.21	$48.51	$47.82	$48.13	$47.94	394,135
2023-09-18	$47.43	$48.63	$47.24	$48.43	$48.24	570,228
2023-09-15	$47.71	$47.83	$46.70	$47.48	$47.29	2,987,810
2023-09-14	$48.28	$48.29	$47.12	$48.10	$47.91	434,412
2023-09-13	$47.30	$48.14	$47.29	$47.76	$47.57	519,833
2023-09-12	$48.29	$48.91	$47.35	$47.44	$47.25	613,317
2023-09-11	$50.04	$50.45	$48.71	$48.85	$48.85	480,203
2023-09-08	$49.66	$49.94	$49.20	$49.50	$49.50	429,337
2023-09-07	$49.47	$49.95	$48.56	$49.81	$49.81	643,622
2023-09-06	$50.69	$51.42	$50.25	$50.52	$50.52	259,533
2023-09-05	$51.85	$52.09	$50.07	$50.60	$50.60	458,211
2023-09-01	$51.83	$52.27	$51.60	$52.08	$52.08	364,623
2023-08-31	$52.30	$53.05	$51.61	$51.73	$51.73	693,555
2023-08-30	$52.09	$52.89	$51.79	$52.54	$52.54	407,163
2023-08-29	$50.79	$52.57	$50.79	$52.34	$52.34	760,690
2023-08-28	$51.30	$51.88	$50.86	$51.13	$51.13	298,390
2023-08-25	$50.30	$50.93	$49.70	$50.87	$50.87	433,268
2023-08-24	$51.80	$51.86	$50.23	$50.29	$50.29	413,609
2023-08-23	$50.62	$51.71	$50.53	$51.35	$51.35	350,758
2023-08-22	$51.57	$51.73	$50.51	$50.66	$50.66	407,367
2023-08-21	$50.19	$51.31	$50.19	$50.96	$50.96	504,400
2023-08-18	$48.97	$50.29	$48.90	$50.10	$50.10	480,823
2023-08-17	$49.50	$49.67	$49.08	$49.23	$49.23	328,538
2023-08-16	$50.16	$50.47	$49.46	$49.50	$49.50	421,377
2023-08-15	$51.47	$51.79	$50.24	$50.29	$50.29	526,293
2023-08-14	$51.50	$52.09	$51.22	$51.83	$51.83	629,516
2023-08-11	$52.34	$52.56	$51.50	$51.77	$51.77	579,897
2023-08-10	$54.23	$54.39	$52.13	$52.96	$52.96	1,075,958
2023-08-09	$55.15	$56.95	$54.21	$54.41	$54.41	776,255
2023-08-08	$55.15	$55.43	$54.31	$55.17	$55.17	500,557
2023-08-07	$56.50	$56.86	$55.80	$56.00	$56.00	487,771
2023-08-04	$56.41	$56.97	$55.79	$55.97	$55.97	457,217
2023-08-03	$57.62	$57.80	$55.29	$56.47	$56.47	781,003
2023-08-02	$59.10	$59.40	$57.67	$58.18	$58.18	641,474
2023-08-01	$59.30	$59.99	$59.01	$59.98	$59.98	262,023
2023-07-31	$59.52	$59.93	$59.11	$59.88	$59.88	317,302
2023-07-28	$59.52	$59.65	$58.71	$59.52	$59.52	281,142
2023-07-27	$58.51	$59.64	$58.01	$58.29	$58.29	421,752
2023-07-26	$57.52	$57.79	$56.92	$57.19	$57.19	328,724
2023-07-25	$57.29	$58.28	$57.29	$58.00	$58.00	405,207
2023-07-24	$57.07	$57.69	$56.72	$57.35	$57.35	304,353
2023-07-21	$57.49	$57.69	$56.79	$57.10	$57.10	681,574
2023-07-20	$56.77	$56.79	$55.94	$56.53	$56.53	416,112
2023-07-19	$58.91	$58.93	$57.46	$57.53	$57.53	317,920
2023-07-18	$58.91	$59.15	$58.31	$58.94	$58.94	215,928
2023-07-17	$58.42	$59.78	$57.81	$59.34	$59.34	528,371
2023-07-14	$58.73	$59.21	$57.82	$57.95	$57.95	324,661
2023-07-13	$56.45	$58.54	$56.27	$58.52	$58.52	563,992
2023-07-12	$56.79	$57.08	$55.72	$55.85	$55.85	374,268
2023-07-11	$56.62	$56.62	$55.15	$55.78	$55.78	405,332
2023-07-10	$55.64	$57.03	$55.60	$56.62	$56.62	492,382
2023-07-07	$56.08	$56.31	$55.50	$55.70	$55.70	466,491
2023-07-06	$55.67	$56.37	$55.53	$55.86	$55.86	307,960
2023-07-05	$58.25	$58.25	$56.57	$56.66	$56.66	479,388
2023-07-03	$59.33	$59.86	$57.84	$58.64	$58.64	244,845
2023-06-30	$59.76	$60.20	$59.44	$59.45	$59.45	786,774
2023-06-29	$58.39	$59.36	$57.79	$59.35	$59.35	426,923
2023-06-28	$57.50	$58.50	$57.50	$58.01	$58.01	463,116
2023-06-27	$56.21	$58.61	$56.11	$58.55	$58.55	463,197
2023-06-26	$56.04	$57.22	$55.68	$56.23	$56.23	367,684
2023-06-23	$55.65	$56.23	$55.46	$55.75	$55.75	886,780
2023-06-22	$56.26	$57.13	$56.09	$56.53	$56.53	617,865
2023-06-21	$56.47	$57.37	$55.88	$56.53	$56.53	603,099
2023-06-20	$57.95	$58.13	$55.34	$56.21	$56.02	816,636
2023-06-16	$58.30	$58.30	$56.78	$58.14	$57.95	1,101,221
2023-06-15	$57.46	$58.08	$57.10	$57.53	$57.34	451,656
2023-06-14	$57.95	$59.41	$57.76	$58.43	$58.23	545,158
2023-06-13	$57.70	$58.50	$56.94	$57.98	$57.79	767,957
2023-06-12	$57.06	$58.05	$57.06	$57.77	$57.58	381,971
2023-06-09	$58.00	$58.36	$56.64	$56.80	$56.80	311,991
2023-06-08	$57.16	$57.98	$56.47	$57.94	$57.94	519,408
2023-06-07	$55.21	$57.89	$55.00	$57.20	$57.20	936,829
2023-06-06	$51.39	$55.24	$51.06	$54.97	$54.97	729,872
2023-06-05	$52.86	$53.09	$50.60	$51.78	$51.78	462,051
2023-06-02	$53.50	$53.79	$52.51	$53.56	$53.56	376,582
2023-06-01	$53.07	$53.39	$52.06	$53.11	$53.11	472,909
2023-05-31	$52.60	$53.34	$52.30	$52.88	$52.88	1,099,414
2023-05-30	$54.72	$54.72	$52.79	$53.41	$53.41	448,121
2023-05-26	$52.00	$53.99	$51.33	$53.90	$53.90	532,637
2023-05-25	$50.39	$51.92	$50.39	$51.69	$51.69	434,838
2023-05-24	$49.54	$49.93	$48.55	$49.41	$49.41	254,045
2023-05-23	$51.06	$51.70	$50.66	$50.80	$50.80	213,022
2023-05-22	$50.40	$51.43	$50.40	$51.30	$51.30	202,186
2023-05-19	$50.99	$51.12	$50.27	$50.63	$50.63	385,684
2023-05-18	$50.06	$51.49	$50.06	$50.91	$50.91	284,250
2023-05-17	$49.44	$50.78	$49.08	$49.98	$49.98	344,476
2023-05-16	$48.19	$49.74	$48.06	$49.14	$49.14	262,804
2023-05-15	$46.90	$48.54	$46.43	$48.36	$48.36	324,849
2023-05-12	$47.04	$47.35	$46.38	$46.83	$46.83	233,171
2023-05-11	$47.29	$47.49	$46.20	$46.89	$46.89	283,575
2023-05-10	$47.31	$47.80	$46.96	$47.38	$47.38	406,748
2023-05-09	$46.38	$46.85	$46.20	$46.51	$46.51	283,667
2023-05-08	$46.67	$47.08	$46.40	$46.78	$46.78	290,274
2023-05-05	$45.56	$47.27	$45.34	$46.80	$46.80	524,449
2023-05-04	$46.75	$49.13	$45.03	$45.38	$45.38	815,777
2023-05-03	$47.84	$48.36	$47.00	$47.19	$47.19	724,088
2023-05-02	$47.88	$48.28	$47.16	$47.87	$47.87	378,000
2023-05-01	$47.82	$48.71	$47.73	$48.02	$48.02	310,379
2023-04-28	$47.44	$47.81	$46.79	$47.66	$47.66	333,015
2023-04-27	$47.03	$47.43	$46.50	$47.29	$47.29	347,875
2023-04-26	$46.61	$47.16	$46.34	$47.09	$47.09	692,383
2023-04-25	$47.31	$47.38	$46.01	$46.45	$46.45	594,648
2023-04-24	$47.38	$47.87	$47.01	$47.82	$47.82	348,632
2023-04-21	$47.64	$47.64	$47.05	$47.50	$47.50	274,435
2023-04-20	$47.27	$48.17	$47.15	$47.86	$47.86	443,701
2023-04-19	$47.44	$47.74	$47.04	$47.55	$47.55	346,434
2023-04-18	$48.61	$48.85	$47.50	$47.95	$47.95	374,564
2023-04-17	$48.71	$48.83	$47.83	$48.25	$48.25	403,879
2023-04-14	$49.06	$49.80	$48.25	$48.97	$48.97	350,674
2023-04-13	$49.32	$49.76	$48.60	$49.31	$49.31	310,924
2023-04-12	$50.40	$50.40	$49.07	$49.25	$49.25	391,306
2023-04-11	$50.55	$50.95	$50.02	$50.08	$50.08	298,723
2023-04-10	$48.90	$50.43	$48.90	$50.40	$50.40	230,910
2023-04-06	$49.40	$49.77	$48.83	$49.49	$49.49	285,989
2023-04-05	$49.50	$50.11	$48.77	$49.75	$49.75	482,603
2023-04-04	$52.24	$52.24	$49.73	$49.96	$49.96	291,263
2023-04-03	$52.12	$52.37	$50.76	$51.96	$51.96	340,587
2023-03-31	$51.83	$52.70	$51.83	$52.69	$52.69	332,612
2023-03-30	$52.24	$52.69	$51.70	$52.00	$52.00	306,248
2023-03-29	$50.81	$52.08	$50.54	$51.83	$51.83	417,638
2023-03-28	$51.32	$51.38	$49.68	$50.38	$50.38	320,906
2023-03-27	$52.08	$52.32	$51.18	$51.66	$51.66	317,667
2023-03-24	$51.98	$52.38	$51.30	$51.94	$51.94	239,605
2023-03-23	$52.54	$53.69	$51.85	$52.39	$52.39	290,332
2023-03-22	$52.38	$53.76	$51.76	$51.80	$51.80	584,527
2023-03-21	$52.88	$53.80	$52.00	$52.57	$52.38	381,972
2023-03-20	$52.60	$53.00	$51.72	$52.46	$52.27	518,218
2023-03-17	$53.58	$53.83	$52.26	$52.49	$52.49	1,532,038
2023-03-16	$51.29	$54.25	$51.24	$53.69	$53.69	333,062
2023-03-15	$51.55	$51.94	$50.66	$51.89	$51.89	449,251
2023-03-14	$53.03	$53.94	$52.00	$52.82	$52.82	370,027
2023-03-13	$50.20	$52.39	$50.20	$51.69	$51.69	389,878
2023-03-10	$52.54	$52.59	$51.02	$51.37	$51.37	474,103
2023-03-09	$52.74	$53.80	$51.90	$52.18	$52.18	307,749
2023-03-08	$52.27	$53.22	$51.90	$53.01	$53.01	428,176
2023-03-07	$52.51	$52.62	$51.23	$51.93	$51.93	355,145
2023-03-06	$53.70	$53.90	$52.28	$52.62	$52.62	410,061
2023-03-03	$53.83	$53.83	$53.00	$53.65	$53.65	265,279
2023-03-02	$53.38	$54.09	$52.71	$53.87	$53.87	214,708
2023-03-01	$53.50	$54.50	$53.23	$54.15	$54.15	292,662
2023-02-28	$53.00	$54.16	$52.71	$53.30	$53.30	374,746
2023-02-27	$53.27	$53.81	$52.92	$53.11	$53.11	297,866
2023-02-24	$51.86	$53.13	$51.58	$52.53	$52.53	304,574
2023-02-23	$53.82	$54.23	$52.21	$52.80	$52.80	375,210
2023-02-22	$51.86	$52.82	$51.56	$52.71	$52.71	491,778
2023-02-21	$52.51	$53.52	$51.93	$52.02	$52.02	414,943
2023-02-17	$54.27	$54.50	$53.11	$53.54	$53.54	352,464
2023-02-16	$53.78	$54.80	$53.65	$54.08	$54.08	214,500
2023-02-15	$54.03	$55.47	$53.50	$55.01	$55.01	269,194
2023-02-14	$54.11	$55.32	$53.68	$54.74	$54.74	229,597
2023-02-13	$53.98	$54.75	$53.34	$54.69	$54.69	246,650
2023-02-10	$54.18	$54.35	$52.90	$53.82	$53.82	347,238
2023-02-09	$55.29	$56.38	$54.38	$54.76	$54.76	547,751
2023-02-08	$55.51	$56.00	$54.19	$54.33	$54.33	430,866
2023-02-07	$55.64	$56.15	$54.23	$55.95	$55.95	654,409
2023-02-06	$55.54	$56.12	$55.25	$55.81	$55.81	488,755
2023-02-03	$57.56	$58.81	$56.02	$56.53	$56.53	833,422
2023-02-02	$54.55	$58.78	$54.55	$58.26	$58.26	1,346,746
2023-02-01	$51.15	$54.13	$51.15	$53.60	$53.60	815,300
2023-01-31	$50.60	$51.80	$50.48	$51.10	$51.10	462,340
2023-01-30	$50.84	$51.36	$50.27	$50.54	$50.54	347,721
2023-01-27	$51.89	$52.23	$51.19	$51.66	$51.66	301,267
2023-01-26	$52.74	$52.99	$51.79	$52.80	$52.80	379,128
2023-01-25	$50.85	$52.63	$50.27	$52.59	$52.59	446,586
2023-01-24	$52.00	$52.34	$51.28	$51.39	$51.39	394,023
2023-01-23	$50.07	$52.90	$49.92	$52.55	$52.55	429,945
2023-01-20	$49.91	$50.10	$49.13	$49.73	$49.73	347,584
2023-01-19	$48.99	$49.53	$48.39	$49.16	$49.16	520,661
2023-01-18	$50.53	$51.95	$49.26	$49.29	$49.29	467,052
2023-01-17	$50.99	$51.43	$49.37	$50.09	$50.09	370,974
2023-01-13	$50.81	$51.75	$50.80	$51.23	$51.23	471,119
2023-01-12	$49.10	$51.72	$48.10	$51.68	$51.68	996,200
2023-01-11	$47.81	$49.04	$47.63	$48.64	$48.64	400,208
2023-01-10	$47.80	$48.77	$47.54	$47.97	$47.97	470,691
2023-01-09	$47.67	$49.06	$46.93	$47.99	$47.99	512,975
2023-01-06	$45.39	$47.18	$45.18	$46.91	$46.91	428,047
2023-01-05	$44.79	$45.32	$44.43	$44.66	$44.66	333,025
2023-01-04	$43.57	$45.58	$43.57	$45.12	$45.12	725,356
2023-01-03	$45.09	$45.16	$42.54	$42.98	$42.98	857,718
2022-12-30	$43.96	$44.48	$43.42	$44.26	$44.26	287,477
2022-12-29	$43.95	$45.07	$43.58	$44.52	$44.52	352,467
2022-12-28	$43.86	$44.23	$43.19	$43.34	$43.34	293,281
2022-12-27	$44.44	$44.44	$43.77	$44.01	$44.01	184,292
2022-12-23	$44.36	$44.71	$43.79	$44.65	$44.65	206,737
2022-12-22	$45.53	$45.53	$43.19	$44.58	$44.58	357,007
2022-12-21	$45.14	$46.59	$45.14	$46.41	$46.41	406,213
2022-12-20	$45.26	$45.89	$44.90	$45.05	$44.87	539,430
2022-12-19	$47.27	$47.27	$45.00	$45.61	$45.42	552,188
2022-12-16	$46.95	$48.00	$46.38	$47.14	$47.14	983,427
2022-12-15	$47.29	$48.18	$47.10	$47.62	$47.62	622,937
2022-12-14	$48.63	$49.30	$47.83	$48.19	$48.19	410,091
2022-12-13	$49.83	$50.65	$48.52	$48.74	$48.74	607,898
2022-12-12	$46.77	$48.49	$46.62	$48.31	$48.31	403,867
2022-12-09	$47.37	$48.27	$46.73	$47.06	$47.06	414,308
2022-12-08	$47.26	$48.20	$46.05	$47.65	$47.65	513,819
2022-12-07	$46.79	$47.87	$46.47	$47.31	$47.31	443,212
2022-12-06	$47.67	$47.74	$46.81	$47.09	$47.09	524,260
2022-12-05	$47.66	$48.33	$47.36	$47.70	$47.70	354,684
2022-12-02	$46.88	$47.93	$46.51	$47.78	$47.78	279,381
2022-12-01	$48.06	$48.48	$46.84	$47.95	$47.95	380,478
2022-11-30	$45.49	$47.99	$45.42	$47.95	$47.95	624,476
2022-11-29	$45.66	$46.36	$45.20	$45.43	$45.43	368,233
2022-11-28	$46.59	$46.78	$45.21	$45.66	$45.66	410,021
2022-11-25	$47.09	$47.64	$46.96	$47.09	$47.09	104,170
2022-11-23	$46.90	$48.38	$46.88	$47.81	$47.81	316,991
2022-11-22	$46.47	$47.11	$45.81	$47.03	$47.03	475,446
2022-11-21	$48.00	$48.16	$45.54	$46.20	$46.20	833,955
2022-11-18	$48.05	$48.41	$47.10	$48.36	$48.36	973,792
2022-11-17	$43.89	$48.90	$43.00	$46.87	$46.87	1,804,081
2022-11-16	$46.75	$47.32	$45.08	$45.58	$45.58	1,015,940
2022-11-15	$46.74	$48.50	$46.66	$47.82	$47.82	1,256,989
2022-11-14	$46.52	$46.89	$45.50	$45.55	$45.55	652,867
2022-11-11	$46.50	$47.86	$46.25	$46.90	$46.90	611,628
2022-11-10	$45.44	$46.45	$45.02	$46.25	$46.25	1,210,648
2022-11-09	$44.35	$45.21	$42.85	$42.89	$42.89	588,567
2022-11-08	$43.74	$45.33	$43.64	$45.20	$45.20	705,408
2022-11-07	$42.72	$43.39	$42.21	$43.19	$43.19	377,067
2022-11-04	$41.04	$42.69	$41.04	$42.46	$42.46	409,733
2022-11-03	$40.12	$40.96	$39.83	$40.07	$40.07	403,637
2022-11-02	$42.76	$42.96	$40.72	$40.77	$40.77	492,742
2022-11-01	$42.55	$42.95	$42.08	$42.68	$42.68	407,198
2022-10-31	$41.96	$42.48	$41.07	$41.94	$41.94	514,886
2022-10-28	$41.10	$42.28	$40.80	$42.09	$42.09	546,770
2022-10-27	$42.49	$42.86	$40.21	$40.84	$40.84	537,695
2022-10-26	$41.51	$43.28	$41.13	$42.13	$42.13	401,882
2022-10-25	$40.76	$42.05	$40.70	$41.88	$41.88	398,483
2022-10-24	$40.35	$41.00	$39.89	$40.60	$40.60	623,721
2022-10-21	$39.25	$40.50	$38.94	$40.35	$40.35	563,927
2022-10-20	$38.02	$39.26	$37.92	$39.09	$39.09	666,484
2022-10-19	$37.98	$38.48	$37.38	$37.78	$37.78	378,433
2022-10-18	$38.81	$39.40	$37.65	$38.03	$38.03	375,845
2022-10-17	$38.01	$38.50	$37.60	$37.94	$37.94	545,989
2022-10-14	$39.29	$39.60	$37.42	$37.50	$37.50	413,390
2022-10-13	$36.03	$39.33	$35.95	$39.12	$39.12	646,956
2022-10-12	$38.80	$38.80	$37.52	$37.57	$37.57	519,496
2022-10-11	$39.17	$39.68	$38.09	$38.28	$38.28	656,132
2022-10-10	$40.82	$40.82	$38.91	$39.86	$39.86	435,739
2022-10-07	$41.03	$41.55	$40.47	$40.73	$40.73	444,711
2022-10-06	$41.91	$42.86	$41.91	$42.19	$42.19	466,598
2022-10-05	$41.79	$42.56	$41.26	$42.17	$42.17	500,686
2022-10-04	$40.16	$42.06	$40.16	$42.02	$42.02	593,088
2022-10-03	$39.06	$40.26	$38.50	$39.81	$39.81	697,482
2022-09-30	$38.26	$39.31	$38.05	$38.53	$38.53	672,606
2022-09-29	$39.29	$39.29	$37.52	$38.53	$38.53	921,704
2022-09-28	$39.09	$39.97	$38.87	$39.74	$39.74	543,848
2022-09-27	$39.97	$40.23	$38.93	$39.19	$39.19	452,538
2022-09-26	$39.77	$40.44	$39.05	$39.13	$39.13	375,447
2022-09-23	$39.67	$40.04	$38.94	$39.83	$39.83	640,420
2022-09-22	$40.60	$40.93	$40.00	$40.32	$40.32	388,422
2022-09-21	$40.37	$42.40	$40.37	$40.76	$40.76	516,915
2022-09-20	$40.32	$40.81	$39.99	$40.41	$40.24	301,065
2022-09-19	$40.40	$41.64	$40.28	$40.93	$40.76	388,167
2022-09-16	$41.00	$41.02	$39.78	$40.84	$40.84	1,138,474
2022-09-15	$41.09	$41.29	$40.22	$41.03	$41.03	685,443
2022-09-14	$41.64	$41.96	$40.76	$41.49	$41.49	595,666
2022-09-13	$41.86	$42.31	$41.15	$41.28	$41.28	627,048
2022-09-12	$43.62	$43.82	$43.12	$43.51	$43.51	339,243
2022-09-09	$43.28	$44.05	$43.04	$43.24	$43.24	438,034
2022-09-08	$42.07	$42.84	$41.19	$42.53	$42.53	576,527
2022-09-07	$41.23	$42.98	$41.23	$42.48	$42.48	678,994
2022-09-06	$42.43	$43.07	$41.33	$41.39	$41.39	678,451
2022-09-02	$42.48	$43.13	$41.72	$42.50	$42.50	1,046,601
2022-09-01	$41.01	$41.90	$40.25	$41.76	$41.76	729,917
2022-08-31	$43.46	$43.46	$41.94	$42.04	$42.04	593,817
2022-08-30	$43.55	$43.72	$42.02	$43.10	$43.10	678,129
2022-08-29	$43.75	$44.92	$43.29	$43.32	$43.32	378,134
2022-08-26	$46.85	$46.85	$43.95	$44.02	$44.02	401,738
2022-08-25	$45.52	$46.91	$45.31	$46.58	$46.58	420,511
2022-08-24	$45.50	$45.85	$44.83	$45.34	$45.34	436,183
2022-08-23	$45.00	$46.26	$44.95	$45.45	$45.45	518,211
2022-08-22	$46.20	$46.65	$44.50	$44.75	$44.75	840,876
2022-08-19	$47.07	$47.77	$46.77	$47.48	$47.48	543,938
2022-08-18	$47.46	$48.88	$47.18	$48.11	$48.11	398,124
2022-08-17	$47.50	$47.57	$46.24	$46.97	$46.97	486,331
2022-08-16	$47.96	$48.84	$47.67	$48.08	$48.08	464,862
2022-08-15	$48.99	$50.00	$47.84	$48.15	$48.15	617,896
2022-08-12	$48.93	$50.74	$48.93	$50.10	$50.10	755,786
2022-08-11	$48.26	$50.18	$48.05	$48.83	$48.83	578,111
2022-08-10	$47.00	$48.29	$46.85	$47.81	$47.81	648,463
2022-08-09	$46.00	$46.28	$44.37	$45.94	$45.94	881,312
2022-08-08	$50.00	$50.46	$46.50	$47.07	$47.07	1,149,091
2022-08-05	$48.59	$50.90	$48.57	$50.48	$50.48	1,307,067
2022-08-04	$45.60	$51.95	$45.18	$49.72	$49.72	2,040,720
2022-08-03	$48.08	$48.68	$47.31	$48.18	$48.18	1,201,095
2022-08-02	$46.86	$48.05	$46.56	$47.61	$47.61	684,391
2022-08-01	$48.04	$48.04	$46.15	$47.32	$47.32	1,009,058
2022-07-29	$47.00	$48.21	$46.60	$48.12	$48.12	723,183
2022-07-28	$47.70	$47.97	$46.24	$47.17	$47.17	694,373
2022-07-27	$47.09	$48.40	$46.54	$47.80	$47.80	958,647
2022-07-26	$47.90	$48.10	$46.65	$46.66	$46.66	475,672
2022-07-25	$48.48	$49.02	$47.69	$48.04	$48.04	613,560
2022-07-22	$50.63	$50.63	$48.46	$48.90	$48.90	483,515
2022-07-21	$50.54	$50.79	$49.11	$50.66	$50.66	928,174
2022-07-20	$48.50	$50.87	$48.50	$50.12	$50.12	788,064
2022-07-19	$45.84	$48.79	$45.84	$48.70	$48.70	881,151
2022-07-18	$45.87	$47.10	$44.78	$45.17	$45.17	841,267
2022-07-15	$44.74	$45.51	$43.25	$45.43	$45.43	663,973
2022-07-14	$42.17	$43.72	$41.59	$43.65	$43.65	557,462
2022-07-13	$40.77	$42.58	$40.57	$42.25	$42.25	439,444
2022-07-12	$41.50	$42.15	$41.00	$41.31	$41.31	349,597
2022-07-11	$41.62	$41.74	$41.00	$41.32	$41.32	280,545
2022-07-08	$41.26	$42.31	$41.09	$41.96	$41.96	418,909
2022-07-07	$40.00	$41.84	$39.98	$41.47	$41.47	596,254
2022-07-06	$39.30	$39.91	$38.63	$39.30	$39.30	587,309
2022-07-05	$37.74	$39.46	$37.36	$39.32	$39.32	1,337,554
2022-07-01	$42.02	$42.45	$38.98	$39.01	$39.01	1,591,815
2022-06-30	$42.51	$44.04	$42.16	$42.81	$42.81	556,007
2022-06-29	$43.63	$43.63	$42.16	$43.31	$43.31	559,955
2022-06-28	$44.99	$45.46	$43.65	$43.70	$43.70	454,238
2022-06-27	$45.56	$45.84	$44.53	$44.91	$44.91	491,673
2022-06-24	$43.29	$45.04	$42.97	$44.88	$44.88	1,648,680
2022-06-23	$43.37	$43.60	$42.37	$42.58	$42.58	716,367
2022-06-22	$43.56	$44.12	$42.58	$43.03	$43.03	844,657
2022-06-21	$44.00	$45.33	$43.32	$44.73	$44.55	579,797
2022-06-17	$43.72	$43.93	$42.00	$42.95	$42.78	1,691,495
2022-06-16	$45.93	$46.31	$42.69	$43.26	$43.09	947,991
2022-06-15	$46.63	$48.14	$45.73	$47.43	$47.24	672,777
2022-06-14	$46.44	$47.02	$45.93	$46.70	$46.52	476,836
2022-06-13	$47.08	$47.94	$45.44	$46.16	$45.98	908,367
2022-06-10	$50.18	$51.25	$48.50	$48.76	$48.57	666,096
2022-06-09	$51.83	$51.95	$50.84	$50.84	$50.64	498,101
2022-06-08	$52.98	$53.58	$51.68	$51.95	$51.75	340,131
2022-06-07	$51.76	$53.40	$51.76	$53.28	$53.07	409,258
2022-06-06	$53.82	$54.06	$51.91	$52.87	$52.66	620,683
2022-06-03	$53.67	$54.19	$52.64	$53.01	$52.80	407,481
2022-06-02	$53.60	$54.95	$52.73	$54.77	$54.55	599,594
2022-06-01	$54.37	$54.72	$52.89	$52.96	$52.75	1,000,179
2022-05-31	$53.00	$54.60	$52.50	$54.17	$53.96	649,862
2022-05-27	$52.51	$53.56	$52.11	$53.37	$53.16	592,648
2022-05-26	$48.53	$52.12	$48.03	$51.69	$51.49	643,974
2022-05-25	$47.31	$48.81	$47.07	$48.73	$48.54	530,961
2022-05-24	$48.62	$49.50	$46.43	$47.49	$47.30	765,820
2022-05-23	$50.03	$50.99	$49.43	$49.97	$49.77	485,578
2022-05-20	$50.59	$51.93	$48.62	$49.77	$49.57	673,817
2022-05-19	$49.52	$50.87	$48.90	$49.53	$49.34	616,935
2022-05-18	$51.26	$52.50	$49.37	$49.76	$49.56	723,736
2022-05-17	$51.91	$52.92	$51.29	$52.61	$52.40	745,264
2022-05-16	$51.17	$51.78	$50.25	$50.57	$50.37	532,496
2022-05-13	$50.90	$54.18	$50.14	$51.75	$51.55	820,554
2022-05-12	$49.62	$50.82	$48.14	$49.92	$49.72	842,561
2022-05-11	$50.99	$52.25	$50.19	$50.28	$50.08	913,237
2022-05-10	$51.53	$52.24	$50.18	$51.19	$50.99	961,602
2022-05-09	$49.86	$51.25	$48.66	$49.97	$49.77	1,271,092
2022-05-06	$49.77	$52.77	$49.31	$51.54	$51.34	1,480,924
2022-05-05	$50.31	$52.61	$49.00	$50.01	$49.81	1,282,986
2022-05-04	$48.92	$51.14	$47.01	$50.74	$50.54	1,220,420
2022-05-03	$47.30	$49.57	$46.85	$48.77	$48.58	761,827
2022-05-02	$45.95	$47.24	$45.27	$47.22	$47.03	781,448
2022-04-29	$47.04	$48.32	$46.23	$46.41	$46.23	909,011
2022-04-28	$46.52	$48.60	$45.69	$48.20	$48.01	560,288
2022-04-27	$46.72	$47.60	$45.01	$45.27	$45.09	851,576
2022-04-26	$48.15	$48.95	$46.88	$46.95	$46.77	551,148
2022-04-25	$47.92	$49.42	$47.50	$49.11	$48.92	705,821
2022-04-22	$51.31	$51.92	$47.89	$48.04	$47.85	1,187,276
2022-04-21	$52.80	$53.00	$51.00	$51.39	$51.19	779,959
2022-04-20	$53.11	$53.73	$51.66	$51.73	$51.53	782,337
2022-04-19	$51.14	$52.33	$51.03	$51.96	$51.76	718,818
2022-04-18	$50.79	$52.13	$50.79	$51.44	$51.24	847,922
2022-04-14	$51.57	$52.00	$50.88	$51.19	$50.99	541,426
2022-04-13	$51.46	$52.12	$51.07	$51.54	$51.34	569,663
2022-04-12	$51.07	$52.05	$50.61	$51.10	$50.90	941,680
2022-04-11	$51.71	$52.54	$50.91	$51.27	$51.07	651,501
2022-04-08	$53.05	$53.23	$51.76	$52.33	$52.12	602,479
2022-04-07	$52.17	$54.11	$51.44	$53.18	$52.97	892,326
2022-04-06	$51.92	$53.09	$51.00	$52.06	$51.86	987,222
2022-04-05	$54.68	$55.36	$52.54	$53.04	$52.83	840,632
2022-04-04	$55.71	$56.30	$54.86	$55.50	$55.28	545,078
2022-04-01	$56.46	$57.53	$54.55	$55.15	$54.93	748,539
2022-03-31	$56.65	$57.23	$55.73	$56.02	$55.80	983,752
2022-03-30	$59.71	$59.91	$55.95	$56.51	$56.29	1,547,470
2022-03-29	$59.80	$60.71	$58.81	$60.62	$60.38	656,238
2022-03-28	$60.40	$60.87	$57.80	$59.00	$58.77	1,104,466
2022-03-25	$61.26	$61.93	$60.28	$60.69	$60.45	648,923
2022-03-24	$59.56	$61.34	$59.39	$61.26	$61.02	628,806
2022-03-23	$59.02	$60.12	$58.35	$58.98	$58.75	578,303
2022-03-22	$59.78	$60.85	$59.34	$59.72	$59.31	871,308
2022-03-21	$61.10	$62.16	$59.27	$60.04	$59.63	937,739
2022-03-18	$60.34	$61.52	$59.36	$61.33	$60.91	1,147,838
2022-03-17	$58.79	$60.34	$58.14	$60.22	$59.81	642,045
2022-03-16	$56.70	$59.54	$55.79	$59.34	$58.94	1,837,829
2022-03-15	$53.55	$56.40	$53.51	$55.79	$55.41	1,557,425
2022-03-14	$51.65	$55.29	$51.14	$53.59	$53.23	1,421,801
2022-03-11	$52.99	$53.46	$51.01	$51.07	$50.72	706,323
2022-03-10	$51.17	$52.96	$50.64	$52.54	$52.18	585,802
2022-03-09	$51.57	$53.17	$51.10	$52.60	$52.24	1,003,955
2022-03-08	$47.64	$51.02	$46.93	$48.98	$48.65	730,286
2022-03-07	$50.79	$51.00	$46.93	$47.12	$46.80	1,167,656
2022-03-04	$52.92	$53.20	$50.68	$51.14	$50.79	1,194,476
2022-03-03	$54.16	$55.49	$52.85	$53.55	$53.19	1,167,843
2022-03-02	$51.64	$53.16	$51.21	$52.85	$52.49	545,133
2022-03-01	$52.31	$52.96	$50.30	$50.97	$50.62	755,462
2022-02-28	$53.03	$54.20	$51.57	$52.24	$51.88	561,768
2022-02-25	$52.59	$53.75	$51.82	$53.67	$53.31	501,779
2022-02-24	$47.55	$52.76	$47.00	$52.61	$52.25	818,929
2022-02-23	$51.97	$52.60	$49.95	$50.06	$49.72	666,133
2022-02-22	$51.69	$53.62	$50.77	$50.98	$50.63	855,994
2022-02-18	$53.38	$54.52	$51.69	$52.44	$52.08	548,127
2022-02-17	$53.19	$54.97	$52.95	$53.46	$53.10	820,192
2022-02-16	$53.97	$54.71	$53.47	$54.33	$53.96	811,146
2022-02-15	$52.42	$54.39	$51.88	$53.95	$53.58	936,723
2022-02-14	$50.87	$52.33	$50.00	$50.76	$50.41	936,648
2022-02-11	$53.00	$54.77	$50.34	$50.50	$50.16	879,407
2022-02-10	$53.26	$55.70	$52.89	$53.22	$52.86	800,133
2022-02-09	$52.40	$54.78	$52.25	$54.64	$54.27	949,979
2022-02-08	$49.87	$51.63	$49.77	$51.35	$51.00	1,023,076
2022-02-07	$50.83	$51.46	$49.46	$49.77	$49.43	1,098,716
2022-02-04	$50.34	$51.68	$48.85	$50.49	$50.15	2,167,570
2022-02-03	$53.00	$55.00	$51.26	$53.00	$52.64	1,302,454
2022-02-02	$54.77	$55.37	$52.81	$54.46	$54.09	1,072,321
2022-02-01	$55.25	$55.54	$53.12	$54.38	$54.01	774,246
2022-01-31	$52.81	$54.82	$52.01	$54.69	$54.32	688,079
2022-01-28	$51.17	$52.14	$49.07	$52.09	$51.74	817,454
2022-01-27	$53.13	$53.25	$50.18	$50.99	$50.64	1,144,010
2022-01-26	$55.25	$55.38	$52.06	$53.08	$52.72	532,148
2022-01-25	$53.64	$54.31	$51.51	$53.24	$52.88	865,152
2022-01-24	$50.32	$54.75	$50.00	$54.50	$54.13	1,250,549
2022-01-21	$52.22	$54.30	$51.28	$52.48	$52.12	1,167,444
2022-01-20	$56.47	$57.50	$53.03	$53.16	$52.80	639,118
2022-01-19	$57.70	$58.89	$55.63	$55.68	$55.30	797,188
2022-01-18	$59.92	$60.49	$57.20	$57.43	$57.04	890,256
2022-01-14	$56.96	$60.71	$56.96	$60.56	$60.15	703,431
2022-01-13	$59.98	$62.11	$57.77	$57.96	$57.57	973,729
2022-01-12	$60.52	$61.52	$57.81	$58.50	$58.10	855,821
2022-01-11	$59.15	$60.51	$58.25	$59.98	$59.57	740,431
2022-01-10	$57.83	$58.74	$55.16	$58.63	$58.23	1,303,185
2022-01-07	$60.96	$61.58	$57.73	$58.16	$57.76	787,532
2022-01-06	$60.01	$62.13	$59.18	$61.39	$60.97	657,150
2022-01-05	$64.48	$65.32	$59.17	$59.76	$59.35	1,423,082
2022-01-04	$65.01	$65.70	$62.75	$64.59	$64.15	1,043,511
2022-01-03	$60.67	$65.37	$60.67	$65.37	$64.93	1,128,785
2021-12-31	$59.59	$61.12	$59.59	$60.54	$60.13	466,181
2021-12-30	$59.95	$60.09	$59.19	$59.48	$59.08	480,265
2021-12-29	$58.17	$59.89	$58.01	$59.54	$59.14	482,320
2021-12-28	$58.94	$59.09	$57.51	$58.54	$58.14	697,941
2021-12-27	$56.05	$58.73	$55.94	$58.67	$58.27	729,199
2021-12-23	$55.56	$56.47	$54.89	$55.98	$55.60	1,041,998
2021-12-22	$56.41	$56.56	$54.75	$55.85	$55.47	873,013
2021-12-21	$57.71	$58.42	$56.22	$56.97	$56.41	1,249,641
2021-12-20	$55.00	$57.38	$55.00	$56.95	$56.39	881,217
2021-12-17	$54.71	$57.14	$54.03	$56.04	$55.49	2,344,524
2021-12-16	$59.50	$59.56	$54.03	$54.61	$54.07	1,574,491
2021-12-15	$55.30	$58.67	$55.15	$58.60	$58.03	1,758,554
2021-12-14	$56.63	$57.75	$54.40	$55.25	$54.71	1,652,057
2021-12-13	$66.00	$66.31	$57.04	$57.33	$56.77	2,580,202
2021-12-10	$69.00	$70.02	$66.22	$66.41	$65.76	1,206,099
2021-12-09	$68.00	$73.45	$67.61	$68.30	$67.63	2,600,268
2021-12-08	$64.62	$69.17	$64.53	$68.05	$67.38	1,882,116
2021-12-07	$59.96	$65.25	$59.54	$65.12	$64.48	2,008,296
2021-12-06	$58.97	$59.14	$56.95	$58.50	$57.93	1,023,611
2021-12-03	$59.60	$60.19	$57.74	$59.40	$58.82	919,847
2021-12-02	$58.31	$59.21	$57.20	$58.58	$58.01	711,153
2021-12-01	$59.39	$60.94	$58.55	$58.62	$58.04	1,162,045
2021-11-30	$57.79	$58.81	$56.13	$57.66	$57.09	1,096,477
2021-11-29	$58.85	$59.68	$57.77	$58.15	$57.58	718,432
2021-11-26	$58.11	$59.48	$56.38	$57.64	$57.07	685,849
2021-11-24	$59.50	$60.27	$58.89	$60.01	$59.42	564,824
2021-11-23	$59.94	$61.31	$58.59	$60.25	$59.66	1,059,773
2021-11-22	$57.99	$60.47	$57.27	$59.71	$59.12	1,342,618
2021-11-19	$58.94	$59.75	$54.47	$57.07	$56.51	2,647,490
2021-11-18	$57.86	$62.94	$57.84	$59.95	$59.36	2,542,294
2021-11-17	$63.18	$63.88	$60.52	$61.68	$61.07	2,019,004
2021-11-16	$60.88	$63.17	$60.88	$63.01	$62.39	1,274,292
2021-11-15	$60.00	$62.05	$60.00	$61.17	$60.57	1,481,094
2021-11-12	$56.96	$59.46	$56.80	$59.15	$58.57	895,912
2021-11-11	$56.03	$57.68	$56.01	$56.74	$56.18	642,768
2021-11-10	$56.29	$58.30	$55.06	$55.22	$54.68	969,849
2021-11-09	$58.22	$58.69	$57.13	$57.46	$56.90	584,135
2021-11-08	$57.61	$59.00	$57.61	$58.15	$57.58	741,134
2021-11-05	$56.45	$58.41	$56.41	$57.33	$56.77	969,407
2021-11-04	$55.95	$57.23	$54.37	$56.72	$56.16	993,503
2021-11-03	$54.07	$56.79	$53.58	$56.05	$55.50	1,025,830
2021-11-02	$58.39	$58.39	$53.90	$54.12	$53.59	1,681,579
2021-11-01	$58.02	$59.25	$57.32	$58.01	$57.44	1,153,666
2021-10-29	$56.83	$57.18	$55.99	$57.00	$56.44	688,149
2021-10-28	$54.96	$57.39	$54.96	$56.92	$56.36	1,301,393
2021-10-27	$55.01	$56.57	$54.05	$54.24	$53.71	568,424
2021-10-26	$55.83	$56.20	$54.49	$55.01	$54.47	761,486
2021-10-25	$58.23	$58.23	$54.58	$55.66	$55.11	1,307,403
2021-10-22	$56.51	$57.37	$54.88	$55.15	$54.61	1,647,764
2021-10-21	$52.89	$56.46	$52.79	$56.35	$55.80	1,836,090
2021-10-20	$51.93	$53.19	$51.80	$53.00	$52.48	1,166,988
2021-10-19	$50.06	$52.67	$50.05	$51.90	$51.39	1,378,324
2021-10-18	$49.07	$50.32	$48.61	$50.04	$49.55	1,643,449
2021-10-15	$51.25	$51.57	$49.12	$49.20	$48.72	1,109,244
2021-10-14	$51.49	$51.74	$49.84	$50.90	$50.40	1,297,473
2021-10-13	$50.31	$51.34	$49.58	$50.00	$49.51	1,553,262
2021-10-12	$51.80	$51.80	$49.26	$49.69	$49.20	1,467,105
2021-10-11	$52.50	$53.20	$51.22	$51.25	$50.75	1,060,704
2021-10-08	$55.02	$55.50	$52.36	$52.72	$52.20	1,239,072
2021-10-07	$56.34	$56.57	$54.78	$55.00	$54.46	927,277
2021-10-06	$54.19	$55.69	$54.19	$55.22	$54.68	772,245
2021-10-05	$55.45	$56.33	$54.57	$55.55	$55.00	1,142,181
2021-10-04	$57.55	$58.20	$54.99	$55.15	$54.61	1,144,139
2021-10-01	$60.12	$60.12	$57.17	$58.67	$58.09	644,152
2021-09-30	$59.37	$60.03	$58.26	$58.28	$57.71	728,750
2021-09-29	$61.98	$62.08	$58.47	$58.55	$57.98	1,227,649
2021-09-28	$62.21	$62.90	$60.37	$61.59	$60.99	973,820
2021-09-27	$65.64	$65.86	$62.58	$63.98	$63.35	1,158,803
2021-09-24	$66.76	$67.78	$64.81	$65.83	$65.18	792,170
2021-09-23	$66.94	$67.40	$64.54	$66.94	$66.28	1,737,874
2021-09-22	$65.64	$66.33	$64.40	$66.07	$65.42	1,621,924
2021-09-21	$67.99	$68.29	$65.31	$65.31	$64.53	962,260
2021-09-20	$65.44	$67.44	$64.54	$67.28	$66.48	850,243
2021-09-17	$68.10	$68.83	$66.18	$67.58	$66.78	1,502,368
2021-09-16	$70.14	$70.47	$66.64	$68.38	$67.57	1,417,938
2021-09-15	$71.41	$71.45	$69.92	$70.98	$70.13	773,366
2021-09-14	$73.01	$73.77	$71.21	$71.52	$70.67	481,964
2021-09-13	$72.62	$72.91	$70.82	$72.65	$71.79	542,783
2021-09-10	$73.42	$74.95	$72.24	$72.36	$71.50	552,466
2021-09-09	$70.81	$74.55	$70.50	$73.29	$72.42	553,726
2021-09-08	$73.31	$73.45	$70.85	$71.25	$70.40	591,655
2021-09-07	$74.33	$75.29	$74.00	$74.06	$73.18	820,636
2021-09-03	$73.01	$73.88	$72.42	$73.59	$72.71	525,765
2021-09-02	$71.50	$73.30	$70.19	$72.81	$71.94	827,102
2021-09-01	$70.73	$71.56	$68.40	$71.08	$70.23	774,967
2021-08-31	$70.09	$71.08	$68.90	$70.19	$69.35	627,346
2021-08-30	$70.11	$72.00	$68.86	$70.04	$69.21	961,173
2021-08-27	$66.95	$70.37	$66.76	$69.96	$69.13	823,113
2021-08-26	$66.96	$67.88	$65.91	$66.73	$65.94	584,543
2021-08-25	$65.05	$67.33	$64.72	$66.74	$65.95	897,412
2021-08-24	$65.83	$66.99	$63.04	$64.77	$64.00	1,097,551
2021-08-23	$65.00	$65.80	$63.77	$65.43	$64.65	1,008,858
2021-08-20	$64.01	$64.90	$62.75	$63.94	$63.18	428,020
2021-08-19	$64.25	$65.58	$63.27	$63.96	$63.20	575,561
2021-08-18	$63.31	$66.20	$63.31	$65.26	$64.48	722,669
2021-08-17	$65.16	$65.46	$62.10	$63.53	$62.77	620,510
2021-08-16	$63.83	$66.18	$63.17	$65.48	$64.70	845,449
2021-08-13	$64.00	$65.48	$63.11	$64.22	$63.46	499,573
2021-08-12	$66.45	$66.45	$63.66	$64.17	$63.41	976,349
2021-08-11	$69.42	$69.87	$65.28	$66.68	$65.89	1,022,898
2021-08-10	$69.18	$71.30	$68.50	$70.24	$69.40	1,506,307
2021-08-09	$65.11	$69.20	$64.16	$69.03	$68.21	1,695,047
2021-08-06	$61.07	$65.76	$60.54	$65.33	$64.55	1,950,998
2021-08-05	$60.35	$64.68	$58.86	$60.36	$59.64	3,047,704
2021-08-04	$53.76	$54.88	$53.05	$53.14	$52.51	384,304
2021-08-03	$54.30	$54.66	$52.39	$53.78	$53.14	482,077
2021-08-02	$54.71	$55.87	$54.25	$54.41	$53.76	445,608
2021-07-30	$53.76	$55.05	$53.45	$54.36	$53.71	466,239
2021-07-29	$53.70	$54.91	$53.27	$54.64	$53.99	350,291
2021-07-28	$53.58	$54.32	$52.74	$53.70	$53.06	711,350
2021-07-27	$54.53	$54.53	$50.45	$52.91	$52.28	775,155
2021-07-26	$54.50	$55.42	$53.95	$54.82	$54.17	501,899
2021-07-23	$54.65	$54.79	$53.80	$54.58	$53.93	332,155
2021-07-22	$54.67	$55.07	$53.87	$54.44	$53.79	451,716
2021-07-21	$53.63	$55.18	$53.61	$54.97	$54.32	501,961
2021-07-20	$52.01	$53.55	$51.02	$52.99	$52.36	543,747
2021-07-19	$49.30	$51.78	$48.55	$51.72	$51.10	918,152
2021-07-16	$53.21	$53.48	$50.53	$50.69	$50.09	627,010
2021-07-15	$52.93	$53.18	$51.65	$52.70	$52.07	562,347
2021-07-14	$54.78	$55.47	$53.07	$53.30	$52.67	556,362
2021-07-13	$53.60	$54.51	$52.58	$54.21	$53.56	829,442
2021-07-12	$53.08	$53.77	$52.28	$53.74	$53.10	582,922
2021-07-09	$51.73	$53.10	$51.06	$53.04	$52.41	593,459
2021-07-08	$50.44	$51.50	$49.51	$50.80	$50.20	932,162
2021-07-07	$55.68	$56.52	$52.21	$52.35	$51.73	1,451,196
2021-07-06	$59.12	$59.42	$53.95	$55.61	$54.95	1,531,722
2021-07-02	$60.14	$60.40	$58.65	$59.26	$58.55	495,508
2021-07-01	$61.84	$62.23	$58.56	$59.69	$58.98	1,013,062
2021-06-30	$60.74	$61.66	$59.50	$61.20	$60.47	918,885
2021-06-29	$63.05	$63.16	$60.89	$61.27	$60.54	807,475
2021-06-28	$62.37	$63.69	$61.60	$63.06	$62.31	1,561,139
2021-06-25	$59.89	$62.39	$58.82	$61.45	$60.72	9,533,212
2021-06-24	$55.97	$60.01	$55.97	$59.14	$58.44	2,085,324
2021-06-23	$55.14	$56.03	$54.72	$55.50	$54.84	922,942
2021-06-22	$55.57	$56.34	$54.78	$55.37	$54.57	794,606
2021-06-21	$54.05	$56.43	$53.22	$56.06	$55.25	785,684
2021-06-18	$55.86	$56.00	$52.60	$53.97	$53.19	1,212,722
2021-06-17	$56.90	$57.22	$55.14	$56.47	$55.66	1,093,831
2021-06-16	$56.17	$57.06	$56.02	$56.91	$56.09	573,928
2021-06-15	$56.65	$57.50	$55.83	$56.57	$55.76	596,596
2021-06-14	$56.79	$57.20	$55.46	$56.65	$55.83	707,535
2021-06-11	$56.25	$56.83	$55.19	$56.79	$55.97	566,000
2021-06-10	$56.74	$56.93	$54.83	$55.96	$55.15	704,216
2021-06-09	$56.78	$56.98	$55.64	$56.47	$55.66	662,282
2021-06-08	$55.67	$56.78	$54.83	$56.70	$55.88	673,915
2021-06-07	$53.14	$55.85	$53.14	$55.67	$54.87	1,202,533
2021-06-04	$52.19	$53.52	$52.19	$53.25	$52.48	500,330
2021-06-03	$52.18	$52.53	$51.08	$51.69	$50.95	799,392
2021-06-02	$53.27	$53.35	$52.27	$52.64	$51.88	466,497
2021-06-01	$52.13	$53.59	$51.86	$53.24	$52.47	723,750
2021-05-28	$52.03	$52.23	$51.32	$51.90	$51.15	525,338
2021-05-27	$50.77	$51.93	$50.65	$51.59	$50.85	635,971
2021-05-26	$50.34	$50.96	$49.76	$50.88	$50.15	549,493
2021-05-25	$51.00	$51.59	$50.33	$50.33	$49.61	671,755
2021-05-24	$49.69	$51.07	$49.23	$50.56	$49.83	845,536
2021-05-21	$49.42	$49.66	$48.66	$49.25	$48.54	618,196
2021-05-20	$49.50	$49.74	$47.90	$49.30	$48.59	854,115
2021-05-19	$46.72	$48.00	$46.34	$47.50	$46.82	615,479
2021-05-18	$48.84	$49.38	$47.72	$47.72	$47.03	692,433
2021-05-17	$46.17	$48.21	$45.70	$48.13	$47.44	1,093,704
2021-05-14	$44.71	$47.15	$44.63	$46.82	$46.15	866,122
2021-05-13	$44.88	$45.70	$43.41	$44.23	$43.59	1,442,389
2021-05-12	$45.67	$46.15	$43.77	$43.89	$43.26	864,419
2021-05-11	$44.56	$46.95	$43.72	$46.66	$45.99	897,483
2021-05-10	$49.99	$49.99	$46.12	$46.27	$45.60	1,241,534
2021-05-07	$48.90	$50.97	$48.67	$50.69	$49.96	1,193,731
2021-05-06	$51.48	$52.39	$45.73	$48.48	$47.78	2,578,706
2021-05-05	$57.35	$57.67	$53.40	$53.92	$53.14	964,808
2021-05-04	$57.05	$57.53	$53.50	$54.05	$53.27	1,244,485
2021-05-03	$57.07	$58.48	$56.41	$58.40	$57.56	989,837
2021-04-30	$56.79	$57.31	$56.28	$56.85	$56.03	682,817
2021-04-29	$58.35	$58.42	$56.72	$58.01	$57.17	885,259
2021-04-28	$58.81	$59.47	$56.40	$57.89	$57.06	715,524
2021-04-27	$59.72	$60.00	$57.64	$58.27	$57.43	638,922
2021-04-26	$59.43	$61.24	$58.74	$59.32	$58.47	1,185,489
2021-04-23	$53.74	$58.48	$53.74	$57.84	$57.01	1,084,405
2021-04-22	$54.00	$54.79	$52.31	$53.74	$52.97	893,002
2021-04-21	$52.01	$54.19	$51.86	$53.93	$53.15	622,861
2021-04-20	$52.33	$53.40	$51.17	$52.06	$51.31	1,008,968
2021-04-19	$55.55	$56.12	$50.53	$52.12	$51.37	1,271,367
2021-04-16	$53.30	$55.08	$52.62	$54.42	$53.64	886,774
2021-04-15	$53.71	$53.84	$51.47	$53.13	$52.37	597,572
2021-04-14	$52.71	$53.97	$52.65	$52.75	$51.99	399,965
2021-04-13	$54.35	$54.57	$52.12	$52.89	$52.13	490,926
2021-04-12	$54.13	$54.33	$52.96	$53.79	$53.02	425,485
2021-04-09	$55.41	$55.63	$53.60	$54.23	$53.45	556,999
2021-04-08	$56.03	$56.57	$55.53	$56.20	$55.39	679,782
2021-04-07	$56.02	$56.38	$54.20	$54.95	$54.16	1,123,398
2021-04-06	$55.98	$56.68	$54.77	$56.22	$55.41	1,030,423
2021-04-05	$52.70	$56.51	$52.34	$55.59	$54.79	2,018,903
2021-04-01	$50.00	$51.40	$50.00	$51.39	$50.65	1,071,152
2021-03-31	$46.88	$49.12	$46.82	$49.11	$48.40	1,259,152
2021-03-30	$44.78	$46.33	$44.69	$46.33	$45.66	632,737
2021-03-29	$46.30	$46.61	$44.34	$44.88	$44.23	455,413
2021-03-26	$43.83	$46.50	$43.68	$46.42	$45.75	654,238
2021-03-25	$43.97	$44.67	$42.80	$44.34	$43.70	825,264
2021-03-24	$48.46	$48.92	$45.08	$45.13	$44.48	758,719
2021-03-23	$49.50	$49.73	$46.22	$46.72	$45.91	760,715
2021-03-22	$49.71	$50.20	$48.51	$49.68	$48.81	630,797
2021-03-19	$49.57	$50.10	$48.59	$48.90	$48.05	855,297
2021-03-18	$50.97	$51.06	$49.17	$49.62	$48.75	551,664
2021-03-17	$49.59	$51.23	$48.55	$50.98	$50.09	479,804
2021-03-16	$49.26	$51.23	$49.06	$50.28	$49.40	697,387
2021-03-15	$46.71	$49.14	$46.51	$48.76	$47.91	1,185,173
2021-03-12	$46.32	$46.69	$45.60	$46.61	$45.80	402,963
2021-03-11	$46.22	$46.87	$45.66	$46.84	$46.02	599,726
2021-03-10	$45.79	$46.57	$44.68	$45.20	$44.41	592,766
2021-03-09	$44.02	$45.41	$43.80	$44.96	$44.18	681,213
2021-03-08	$46.21	$46.50	$42.28	$42.69	$41.95	799,774
2021-03-05	$45.62	$45.89	$42.53	$44.11	$43.34	1,256,248
2021-03-04	$47.67	$47.98	$43.72	$44.73	$43.95	1,129,260
2021-03-03	$49.08	$49.65	$47.79	$48.39	$47.55	471,640
2021-03-02	$51.79	$51.90	$48.93	$49.11	$48.25	1,435,659
2021-03-01	$50.65	$52.15	$50.05	$52.07	$51.16	631,811
2021-02-26	$48.40	$50.65	$47.91	$49.86	$48.99	872,479
2021-02-25	$50.25	$50.30	$46.99	$47.50	$46.67	1,273,628
2021-02-24	$48.03	$50.28	$48.03	$50.09	$49.22	790,246
2021-02-23	$45.27	$48.42	$44.37	$48.27	$47.43	776,094
2021-02-22	$48.39	$48.98	$46.52	$46.80	$45.98	823,970
2021-02-19	$50.71	$50.97	$48.85	$49.07	$48.21	1,326,966
2021-02-18	$51.79	$52.27	$49.05	$49.68	$48.81	1,232,568
2021-02-17	$50.94	$52.55	$49.50	$52.15	$51.24	1,980,189
2021-02-16	$49.31	$51.34	$49.22	$51.03	$50.14	1,031,446
2021-02-12	$48.17	$48.96	$47.41	$48.50	$47.65	811,140
2021-02-11	$46.00	$48.34	$45.89	$48.12	$47.28	1,061,879
2021-02-10	$44.73	$45.65	$43.80	$45.16	$44.37	805,967
2021-02-09	$43.01	$43.82	$42.87	$43.64	$42.88	648,194
2021-02-08	$44.60	$44.97	$42.53	$43.17	$42.42	1,184,400
2021-02-05	$41.55	$43.85	$40.46	$42.99	$42.24	965,693
2021-02-04	$43.99	$45.45	$39.71	$41.03	$40.31	2,147,790
2021-02-03	$38.95	$39.12	$36.84	$37.28	$36.63	574,512
2021-02-02	$38.12	$38.65	$37.09	$38.50	$37.83	628,354
2021-02-01	$36.68	$37.85	$36.24	$37.69	$37.03	800,710
2021-01-29	$37.47	$37.47	$35.61	$35.67	$35.05	459,074
2021-01-28	$36.33	$37.19	$35.50	$36.89	$36.25	596,300
2021-01-27	$36.07	$36.67	$34.79	$35.95	$35.32	677,860
2021-01-26	$37.92	$38.19	$36.53	$36.66	$36.02	404,310
2021-01-25	$38.07	$39.57	$37.77	$38.12	$37.46	819,135
2021-01-22	$37.82	$38.40	$37.73	$37.94	$37.28	649,380
2021-01-21	$38.76	$38.85	$38.20	$38.51	$37.84	445,262
2021-01-20	$39.03	$39.66	$37.92	$38.45	$37.78	2,164,793
2021-01-19	$39.01	$39.68	$38.04	$38.70	$38.03	2,063,305
2021-01-15	$38.27	$38.67	$36.99	$38.08	$37.42	1,363,136
2021-01-14	$37.86	$38.82	$37.75	$38.47	$37.80	865,268
2021-01-13	$35.98	$37.33	$35.48	$37.25	$36.60	692,733
2021-01-12	$36.00	$36.10	$35.55	$35.99	$35.36	572,905
2021-01-11	$34.38	$35.85	$34.06	$35.76	$35.14	492,995
2021-01-08	$34.47	$35.15	$34.04	$34.70	$34.09	455,138
2021-01-07	$33.34	$34.40	$33.12	$34.33	$33.73	361,702
2021-01-06	$32.99	$33.78	$32.97	$33.30	$32.72	474,915
2021-01-05	$32.09	$33.18	$31.86	$33.13	$32.55	420,312
2021-01-04	$32.22	$33.47	$32.11	$32.28	$31.72	457,430
2020-12-31	$31.95	$32.07	$31.24	$31.81	$31.26	828,824
2020-12-30	$32.09	$32.67	$31.72	$31.80	$31.25	627,557
2020-12-29	$32.66	$33.04	$31.45	$31.86	$31.30	393,215
2020-12-28	$33.01	$33.57	$32.64	$32.72	$32.15	397,993
2020-12-24	$33.90	$33.90	$32.63	$32.89	$32.32	89,934
2020-12-23	$32.93	$33.20	$32.79	$32.88	$32.31	253,093
2020-12-22	$32.62	$32.94	$32.36	$32.85	$32.14	417,674
2020-12-21	$32.34	$32.69	$31.81	$32.35	$31.65	874,930
2020-12-18	$33.24	$33.86	$32.77	$32.77	$32.06	782,728
2020-12-17	$33.49	$34.01	$33.00	$33.36	$32.64	420,336
2020-12-16	$34.24	$34.24	$33.06	$33.35	$32.63	587,713
2020-12-15	$33.82	$34.10	$33.50	$34.07	$33.33	533,870
2020-12-14	$34.00	$34.05	$33.48	$33.51	$32.79	580,933
2020-12-11	$33.93	$34.20	$33.10	$33.67	$32.94	1,432,775
2020-12-10	$32.44	$34.19	$32.33	$34.02	$33.28	1,803,213
2020-12-09	$33.02	$33.41	$32.13	$32.44	$31.74	1,059,282
2020-12-08	$32.90	$33.19	$32.56	$33.01	$32.30	574,740
2020-12-07	$32.44	$33.29	$32.21	$33.01	$32.30	684,647
2020-12-04	$31.37	$32.22	$31.29	$32.21	$31.51	533,922
2020-12-03	$31.04	$31.67	$31.04	$31.43	$30.75	335,678
2020-12-02	$31.24	$31.48	$30.86	$31.01	$30.34	375,387
2020-12-01	$30.83	$31.54	$30.77	$31.29	$30.61	397,265
2020-11-30	$30.51	$30.88	$29.90	$30.45	$29.79	617,313
2020-11-27	$30.67	$30.89	$30.47	$30.61	$29.95	178,941
2020-11-25	$30.79	$31.00	$30.09	$30.55	$29.89	285,235
2020-11-24	$30.99	$31.22	$30.25	$30.92	$30.25	635,079
2020-11-23	$30.19	$30.93	$29.80	$30.66	$30.00	669,916
2020-11-20	$30.14	$30.85	$29.94	$30.05	$29.40	1,026,975
2020-11-19	$32.01	$32.50	$29.32	$30.03	$29.38	1,940,605
2020-11-18	$29.50	$31.54	$29.49	$31.19	$30.52	1,891,318
2020-11-17	$28.32	$29.42	$28.27	$29.31	$28.68	1,700,339
2020-11-16	$28.54	$28.96	$28.23	$28.55	$27.93	489,817
2020-11-13	$28.51	$28.76	$28.12	$28.40	$27.79	539,368
2020-11-12	$28.40	$28.68	$27.90	$28.12	$27.51	504,948
2020-11-11	$28.60	$28.69	$28.00	$28.49	$27.87	538,851
2020-11-10	$28.29	$28.75	$27.76	$28.18	$27.57	299,901
2020-11-09	$29.50	$29.94	$28.45	$28.53	$27.91	443,081
2020-11-06	$28.34	$28.58	$27.82	$28.47	$27.85	248,193
2020-11-05	$27.80	$28.77	$26.80	$28.34	$27.73	296,358
2020-11-04	$27.12	$27.56	$26.82	$27.38	$26.79	323,547
2020-11-03	$26.82	$27.09	$26.54	$26.81	$26.23	223,202
2020-11-02	$26.54	$26.85	$26.26	$26.49	$25.92	191,497
2020-10-30	$25.75	$26.14	$25.42	$26.14	$25.58	278,059
2020-10-29	$25.42	$26.09	$25.31	$25.94	$25.38	285,609
2020-10-28	$25.43	$25.64	$25.20	$25.45	$24.90	199,796
2020-10-27	$26.12	$26.34	$25.84	$25.87	$25.31	200,087
2020-10-26	$26.41	$26.71	$26.09	$26.19	$25.62	265,037
2020-10-23	$27.17	$27.29	$26.60	$26.91	$26.33	156,432
2020-10-22	$27.22	$27.27	$26.67	$27.13	$26.54	280,255
2020-10-21	$27.01	$27.33	$26.48	$27.17	$26.58	335,380
2020-10-20	$27.16	$27.33	$26.79	$27.00	$26.42	448,238
2020-10-19	$26.91	$27.35	$26.89	$27.01	$26.43	331,517
2020-10-16	$26.82	$27.07	$26.71	$26.85	$26.27	306,559
2020-10-15	$26.39	$26.99	$26.00	$26.93	$26.35	348,108
2020-10-14	$27.48	$27.59	$26.45	$26.92	$26.34	526,735
2020-10-13	$25.13	$27.66	$25.10	$27.47	$26.88	797,631
2020-10-12	$25.20	$25.32	$24.72	$25.18	$24.64	327,535
2020-10-09	$24.83	$25.50	$24.55	$25.08	$24.54	554,471
2020-10-08	$24.00	$24.59	$23.85	$24.55	$24.02	362,510
2020-10-07	$24.11	$24.46	$23.64	$23.88	$23.36	493,942
2020-10-06	$23.29	$24.46	$23.26	$23.92	$23.40	587,228
2020-10-05	$22.04	$23.23	$22.04	$23.20	$22.70	466,951
2020-10-02	$22.10	$22.40	$21.87	$21.89	$21.42	532,367
2020-10-01	$22.53	$22.79	$22.50	$22.70	$22.21	280,535
2020-09-30	$22.58	$22.80	$22.22	$22.40	$21.92	400,356
2020-09-29	$22.61	$22.97	$22.61	$22.64	$22.15	688,837
2020-09-28	$22.30	$23.04	$22.13	$22.54	$22.05	473,067
2020-09-25	$22.15	$22.28	$21.86	$22.09	$21.61	255,805
2020-09-24	$21.91	$22.63	$21.88	$22.33	$21.85	224,805
2020-09-23	$22.79	$23.01	$22.10	$22.11	$21.52	260,876
2020-09-22	$22.92	$23.10	$22.20	$22.72	$22.11	204,229
2020-09-21	$22.84	$23.02	$22.56	$22.77	$22.16	292,380
2020-09-18	$23.53	$23.56	$22.86	$23.18	$22.56	668,237
2020-09-17	$22.77	$23.50	$22.69	$23.43	$22.80	236,429
2020-09-16	$23.63	$23.82	$23.28	$23.31	$22.68	440,137
2020-09-15	$23.68	$23.75	$23.34	$23.52	$22.89	169,042
2020-09-14	$23.33	$23.65	$23.31	$23.49	$22.86	324,344
2020-09-11	$23.10	$23.48	$22.78	$22.93	$22.31	240,403
2020-09-10	$23.69	$23.69	$22.98	$23.02	$22.40	273,269
2020-09-09	$23.80	$23.80	$23.34	$23.35	$22.72	526,607
2020-09-08	$23.53	$23.92	$23.18	$23.37	$22.74	376,581
2020-09-04	$24.89	$24.98	$23.77	$24.22	$23.57	309,552
2020-09-03	$25.53	$25.53	$24.65	$24.82	$24.15	386,263
2020-09-02	$24.80	$26.05	$24.79	$26.00	$25.30	367,598
2020-09-01	$24.00	$24.58	$23.90	$24.45	$23.79	612,821
2020-08-31	$24.60	$24.67	$23.96	$23.98	$23.34	313,839
2020-08-28	$24.57	$24.89	$24.24	$24.68	$24.02	241,740
2020-08-27	$25.14	$25.20	$24.40	$24.42	$23.76	357,160
2020-08-26	$25.15	$25.18	$24.79	$25.16	$24.48	245,708
2020-08-25	$24.72	$25.18	$24.55	$25.11	$24.44	248,293
2020-08-24	$24.20	$24.66	$24.18	$24.63	$23.97	498,992
2020-08-21	$23.71	$24.01	$23.60	$23.97	$23.33	487,358
2020-08-20	$24.37	$24.37	$23.65	$23.83	$23.19	525,147
2020-08-19	$24.23	$24.58	$24.14	$24.46	$23.80	667,047
2020-08-18	$24.20	$24.39	$23.75	$24.34	$23.69	646,001
2020-08-17	$24.15	$24.30	$23.63	$24.10	$23.45	551,867
2020-08-14	$24.45	$24.72	$23.80	$23.89	$23.25	452,276
2020-08-13	$24.86	$25.51	$24.33	$24.52	$23.86	543,648
2020-08-12	$25.12	$25.39	$24.68	$24.81	$24.14	811,939
2020-08-11	$24.90	$25.81	$24.89	$24.93	$24.26	826,074
2020-08-10	$24.84	$25.08	$24.73	$24.93	$24.26	662,892
2020-08-07	$24.55	$25.05	$24.45	$24.83	$24.16	1,010,733
2020-08-06	$25.47	$26.60	$24.60	$24.72	$24.06	1,200,264
2020-08-05	$24.18	$25.81	$23.88	$25.22	$24.54	1,714,844
2020-08-04	$23.58	$24.17	$23.21	$24.15	$23.50	1,021,774
2020-08-03	$23.86	$24.40	$23.49	$23.60	$22.97	550,415
2020-07-31	$25.51	$25.51	$23.50	$23.70	$23.06	802,827
2020-07-30	$25.35	$25.83	$24.29	$25.28	$24.60	776,300
2020-07-29	$25.29	$25.76	$25.17	$25.58	$24.89	496,345
2020-07-28	$25.23	$25.62	$24.99	$25.11	$24.44	857,585
2020-07-27	$23.66	$25.57	$23.59	$25.41	$24.73	936,775
2020-07-24	$23.96	$23.96	$23.06	$23.43	$22.80	476,507
2020-07-23	$24.18	$24.86	$24.09	$24.21	$23.56	480,919
2020-07-22	$24.05	$24.41	$23.86	$24.25	$23.60	432,560
2020-07-21	$23.84	$24.10	$23.49	$23.94	$23.30	596,064
2020-07-20	$22.50	$23.59	$22.35	$23.57	$22.94	429,750
2020-07-17	$22.11	$22.61	$21.96	$22.50	$21.90	371,865
2020-07-16	$22.03	$22.20	$21.74	$22.01	$21.42	381,773
2020-07-15	$22.43	$22.71	$22.01	$22.23	$21.63	515,644
2020-07-14	$22.11	$22.43	$21.93	$22.25	$21.65	668,098
2020-07-13	$23.13	$23.61	$22.31	$22.34	$21.74	566,326
2020-07-10	$22.85	$23.53	$22.47	$22.76	$22.15	738,575
2020-07-09	$22.01	$23.34	$21.81	$23.29	$22.66	973,857
2020-07-08	$21.65	$21.82	$21.32	$21.76	$21.18	1,090,594
2020-07-07	$21.70	$22.26	$21.36	$21.49	$20.91	1,172,241
2020-07-06	$22.19	$22.32	$21.78	$21.88	$21.29	685,511
2020-07-02	$21.06	$21.59	$20.89	$21.21	$20.64	825,260
2020-07-01	$20.90	$21.27	$20.74	$20.79	$20.23	770,928
2020-06-30	$20.27	$21.26	$20.27	$20.83	$20.27	3,296,931
2020-06-29	$20.30	$21.18	$20.10	$20.20	$19.66	2,008,986
2020-06-26	$21.35	$21.68	$20.12	$20.20	$19.66	1,735,507
2020-06-25	$21.78	$21.90	$21.21	$21.43	$20.85	654,458
2020-06-24	$22.42	$23.16	$21.87	$21.89	$21.18	984,589
2020-06-23	$22.74	$23.53	$22.74	$23.13	$22.38	878,959
2020-06-22	$22.84	$22.98	$22.50	$22.73	$22.00	293,043
2020-06-19	$23.24	$23.50	$22.83	$22.95	$22.21	704,946
2020-06-18	$23.19	$23.41	$23.00	$23.06	$22.32	235,747
2020-06-17	$23.49	$23.58	$23.02	$23.28	$22.53	212,523
2020-06-16	$23.65	$23.93	$23.19	$23.27	$22.52	613,464
2020-06-15	$21.71	$22.91	$21.71	$22.89	$22.15	570,148
2020-06-12	$22.90	$23.12	$22.04	$22.35	$21.63	221,798
2020-06-11	$23.00	$23.28	$22.11	$22.26	$21.54	400,621
2020-06-10	$24.37	$24.37	$23.68	$23.72	$22.95	288,250
2020-06-09	$24.36	$24.62	$24.06	$24.37	$23.58	267,028
2020-06-08	$24.34	$24.60	$23.96	$24.56	$23.77	316,737
2020-06-05	$24.33	$24.72	$23.88	$24.34	$23.55	333,737
2020-06-04	$23.39	$24.03	$23.30	$23.67	$22.91	545,778
2020-06-03	$22.91	$23.67	$22.91	$23.48	$22.72	464,893
2020-06-02	$22.44	$22.54	$22.05	$22.46	$21.74	682,482
2020-06-01	$22.27	$22.56	$22.01	$22.24	$21.52	458,549
2020-05-29	$21.87	$22.45	$21.63	$22.36	$21.64	627,021
2020-05-28	$23.11	$23.26	$22.20	$22.27	$21.55	297,246
2020-05-27	$22.97	$23.26	$22.41	$23.09	$22.35	258,662
2020-05-26	$22.81	$23.25	$22.57	$22.68	$21.95	316,998
2020-05-22	$22.39	$22.43	$22.06	$22.28	$21.56	140,328
2020-05-21	$23.00	$23.31	$22.42	$22.43	$21.71	293,796
2020-05-20	$22.55	$23.24	$22.36	$23.05	$22.31	211,559
2020-05-19	$21.95	$22.85	$21.89	$22.10	$21.39	368,595
2020-05-18	$21.59	$22.17	$21.23	$22.00	$21.29	358,724
2020-05-15	$20.77	$21.16	$20.65	$20.90	$20.23	273,997
2020-05-14	$20.87	$21.28	$20.29	$21.25	$20.56	487,920
2020-05-13	$22.20	$22.20	$20.79	$21.15	$20.47	225,114
2020-05-12	$22.97	$23.00	$22.22	$22.26	$21.54	350,614
2020-05-11	$22.82	$23.13	$22.71	$22.75	$22.02	390,613
2020-05-08	$22.61	$24.09	$22.23	$23.14	$22.39	433,182
2020-05-07	$21.99	$22.30	$21.79	$22.14	$21.43	298,659
2020-05-06	$21.91	$22.20	$21.51	$21.62	$20.92	911,130
2020-05-05	$21.33	$22.52	$21.22	$21.71	$21.01	429,439
2020-05-04	$21.71	$21.90	$20.65	$21.14	$20.46	867,984
2020-05-01	$23.71	$23.71	$21.64	$21.74	$21.04	517,751
2020-04-30	$25.40	$25.82	$23.90	$23.97	$23.20	524,833
2020-04-29	$25.01	$26.43	$24.97	$26.19	$25.35	637,619
2020-04-28	$25.15	$25.39	$24.60	$24.87	$24.07	268,283
2020-04-27	$24.00	$25.22	$23.99	$24.87	$24.07	330,300
2020-04-24	$23.47	$23.88	$23.05	$23.73	$22.96	340,315
2020-04-23	$23.12	$23.65	$23.12	$23.46	$22.70	309,348
2020-04-22	$23.24	$23.48	$22.58	$23.37	$22.62	452,013
2020-04-21	$23.55	$23.76	$22.16	$22.37	$21.65	502,696
2020-04-20	$23.75	$24.12	$23.63	$23.92	$23.15	404,442
2020-04-17	$24.07	$24.49	$23.64	$24.15	$23.37	369,613
2020-04-16	$23.24	$23.78	$23.16	$23.63	$22.87	501,830
2020-04-15	$22.78	$23.18	$22.45	$22.97	$22.23	483,671
2020-04-14	$22.79	$23.60	$22.79	$23.45	$22.69	386,053
2020-04-13	$22.44	$22.58	$21.93	$22.16	$21.45	309,420
2020-04-09	$22.78	$23.31	$22.28	$22.47	$21.75	346,570
2020-04-08	$22.77	$23.09	$22.28	$22.49	$21.76	257,259
2020-04-07	$22.88	$23.18	$21.82	$22.45	$21.73	290,437
2020-04-06	$20.97	$22.25	$20.76	$22.12	$21.41	299,810
2020-04-03	$20.65	$21.03	$19.94	$20.34	$19.68	337,873
2020-04-02	$20.19	$20.98	$19.78	$20.89	$20.22	360,109
2020-04-01	$19.95	$20.83	$19.55	$20.31	$19.65	511,823
2020-03-31	$21.07	$21.48	$20.77	$20.87	$20.20	476,878
2020-03-30	$21.10	$21.72	$20.72	$21.15	$20.47	439,215
2020-03-27	$21.52	$21.65	$20.75	$20.88	$20.21	346,614
2020-03-26	$20.96	$22.50	$20.81	$22.40	$21.68	528,737
2020-03-25	$20.25	$21.39	$19.15	$20.83	$20.05	782,605
2020-03-24	$18.98	$20.58	$18.83	$20.01	$19.26	597,290
2020-03-23	$19.09	$19.68	$16.91	$18.21	$17.53	773,912
2020-03-20	$20.72	$21.22	$18.65	$18.72	$18.02	755,293
2020-03-19	$19.98	$21.16	$18.75	$20.30	$19.54	834,026
2020-03-18	$19.90	$21.52	$19.55	$20.28	$19.52	1,170,552
2020-03-17	$20.25	$21.30	$19.15	$21.30	$20.50	482,701
2020-03-16	$18.25	$21.19	$18.00	$19.73	$18.99	713,316
2020-03-13	$19.45	$22.97	$19.27	$22.90	$22.04	1,074,848
2020-03-12	$19.35	$19.85	$18.43	$18.46	$17.77	388,518
2020-03-11	$21.79	$21.95	$20.43	$20.65	$19.88	272,749
2020-03-10	$22.15	$22.57	$21.34	$22.42	$21.58	384,684
2020-03-09	$22.27	$23.27	$21.50	$21.51	$20.71	362,689
2020-03-06	$23.64	$24.51	$23.43	$24.04	$23.14	722,636
2020-03-05	$23.12	$24.61	$22.99	$24.51	$23.59	810,987
2020-03-04	$23.20	$23.80	$22.68	$23.80	$22.91	296,035
2020-03-03	$23.67	$24.28	$22.62	$22.83	$21.98	828,901
2020-03-02	$22.90	$23.75	$22.41	$23.69	$22.80	416,326
2020-02-28	$21.77	$22.97	$21.40	$22.83	$21.98	415,801
2020-02-27	$22.26	$22.79	$21.81	$22.05	$21.23	388,310
2020-02-26	$22.98	$23.42	$22.78	$22.96	$22.10	195,784
2020-02-25	$24.15	$24.15	$22.78	$22.85	$22.00	344,798
2020-02-24	$23.77	$24.16	$23.55	$23.93	$23.03	212,393
2020-02-21	$25.41	$25.41	$24.79	$24.89	$23.96	201,694
2020-02-20	$25.47	$25.66	$25.04	$25.59	$24.63	168,463
2020-02-19	$25.39	$25.56	$25.18	$25.48	$24.53	179,912
2020-02-18	$25.89	$26.05	$25.00	$25.13	$24.19	370,117
2020-02-14	$26.43	$26.53	$25.95	$26.21	$25.23	287,384
2020-02-13	$26.40	$26.61	$26.26	$26.39	$25.40	276,046
2020-02-12	$26.30	$26.64	$26.06	$26.60	$25.60	236,276
2020-02-11	$25.94	$26.15	$25.65	$26.03	$25.06	230,147
2020-02-10	$25.87	$26.08	$25.65	$25.71	$24.75	388,945
2020-02-07	$26.61	$26.72	$25.93	$26.07	$25.09	375,564
2020-02-06	$27.52	$27.66	$26.60	$26.89	$25.88	472,928
2020-02-05	$27.23	$27.65	$26.92	$27.48	$26.45	371,215
2020-02-04	$26.44	$26.84	$26.25	$26.77	$25.77	574,853
2020-02-03	$26.04	$26.32	$25.60	$25.94	$24.97	454,610
2020-01-31	$27.09	$27.26	$25.84	$25.89	$24.92	808,101
2020-01-30	$27.74	$28.25	$26.42	$27.28	$26.26	818,262
2020-01-29	$28.27	$28.66	$27.99	$28.28	$27.22	358,822
2020-01-28	$27.42	$28.36	$27.18	$28.27	$27.21	555,526
2020-01-27	$27.42	$27.42	$26.65	$27.26	$26.24	569,738
2020-01-24	$28.25	$28.45	$27.60	$28.02	$26.97	832,343
2020-01-23	$27.21	$28.20	$27.02	$28.18	$27.13	813,465
2020-01-22	$27.47	$27.58	$27.02	$27.17	$26.15	247,263
2020-01-21	$27.40	$27.48	$27.13	$27.38	$26.36	313,162
2020-01-17	$27.75	$27.86	$27.56	$27.63	$26.60	220,482
2020-01-16	$27.36	$27.70	$27.18	$27.69	$26.65	243,182
2020-01-15	$26.89	$27.55	$26.84	$27.18	$26.16	287,410
2020-01-14	$26.67	$27.06	$26.62	$26.91	$25.90	221,931
2020-01-13	$26.38	$26.66	$26.35	$26.64	$25.64	127,160
2020-01-10	$26.52	$26.57	$26.13	$26.29	$25.31	173,044
2020-01-09	$26.88	$26.90	$26.16	$26.51	$25.52	183,312
2020-01-08	$26.71	$26.99	$26.50	$26.61	$25.61	147,427
2020-01-07	$26.46	$26.73	$26.15	$26.66	$25.66	188,770
2020-01-06	$27.12	$27.14	$26.28	$26.34	$25.35	250,026
2020-01-03	$27.31	$27.50	$27.11	$27.35	$26.33	257,873
2020-01-02	$27.50	$27.58	$27.05	$27.56	$26.53	507,100
2019-12-31	$26.78	$27.24	$26.78	$27.20	$26.18	225,835
2019-12-30	$26.93	$27.15	$26.57	$26.92	$25.91	210,928
2019-12-27	$27.25	$27.25	$26.88	$27.06	$26.05	143,426
2019-12-26	$27.18	$27.29	$27.05	$27.24	$26.22	132,488
2019-12-24	$27.33	$27.36	$26.93	$27.27	$26.13	106,706
2019-12-23	$26.84	$27.48	$26.74	$27.36	$26.22	286,519
2019-12-20	$27.00	$27.17	$26.71	$26.92	$25.80	1,331,650
2019-12-19	$26.74	$26.82	$26.45	$26.76	$25.65	192,184
2019-12-18	$26.62	$26.74	$26.11	$26.67	$25.56	295,680
2019-12-17	$26.41	$26.53	$26.00	$26.53	$25.43	356,805
2019-12-16	$26.50	$26.64	$26.17	$26.26	$25.17	368,072
2019-12-13	$26.00	$26.36	$26.00	$26.35	$25.25	269,389
2019-12-12	$25.52	$26.20	$25.52	$26.15	$25.06	215,063
2019-12-11	$25.19	$25.55	$25.16	$25.53	$24.47	166,677
2019-12-10	$25.56	$25.56	$25.07	$25.15	$24.10	423,831
2019-12-09	$25.70	$25.91	$25.55	$25.58	$24.52	434,584
2019-12-06	$25.37	$25.83	$25.37	$25.75	$24.68	394,642
2019-12-05	$25.00	$25.40	$25.00	$25.25	$24.20	349,993
2019-12-04	$24.36	$25.04	$24.32	$25.03	$23.99	284,716
2019-12-03	$24.31	$24.63	$23.99	$24.17	$23.16	309,480
2019-12-02	$25.20	$25.20	$24.51	$24.69	$23.66	393,920
2019-11-29	$25.23	$25.28	$25.06	$25.09	$24.05	134,895
2019-11-27	$25.00	$25.61	$24.78	$25.31	$24.26	376,307
2019-11-26	$24.82	$24.94	$24.56	$24.91	$23.87	456,240
2019-11-25	$24.00	$24.90	$23.92	$24.89	$23.85	409,718
2019-11-22	$23.09	$24.02	$23.09	$23.90	$22.90	439,936
2019-11-21	$23.49	$23.75	$22.83	$22.97	$22.01	666,600
2019-11-20	$22.91	$23.43	$22.85	$22.95	$21.99	600,398
2019-11-19	$22.91	$23.30	$22.55	$23.18	$22.21	605,370
2019-11-18	$23.96	$24.22	$22.71	$22.76	$21.81	671,039
2019-11-15	$26.74	$26.95	$23.87	$24.15	$23.14	1,234,531
2019-11-14	$25.30	$25.30	$24.92	$25.17	$24.12	420,378
2019-11-13	$25.29	$25.85	$25.13	$25.36	$24.30	386,471
2019-11-12	$25.41	$25.52	$25.32	$25.47	$24.41	164,822
2019-11-11	$25.18	$25.55	$25.12	$25.38	$24.32	262,911
2019-11-08	$25.25	$25.61	$25.08	$25.26	$24.21	238,254
2019-11-07	$25.60	$25.74	$25.24	$25.38	$24.32	454,221
2019-11-06	$25.32	$25.53	$25.03	$25.37	$24.31	417,774
2019-11-05	$24.58	$25.48	$24.58	$25.45	$24.39	773,980
2019-11-04	$24.41	$24.63	$24.27	$24.58	$23.56	213,361
2019-11-01	$23.98	$24.29	$23.70	$24.29	$23.28	161,697
2019-10-31	$24.10	$24.10	$23.65	$23.75	$22.76	337,479
2019-10-30	$24.06	$24.18	$23.75	$24.18	$23.17	260,483
2019-10-29	$24.26	$24.65	$23.85	$24.06	$23.06	342,555
2019-10-28	$23.94	$24.26	$23.94	$24.01	$23.01	269,692
2019-10-25	$23.46	$24.00	$23.36	$23.82	$22.83	265,783
2019-10-24	$23.10	$23.54	$22.91	$23.50	$22.52	392,529
2019-10-23	$22.90	$23.29	$22.80	$22.89	$21.94	210,650
2019-10-22	$23.35	$23.35	$23.08	$23.10	$22.14	199,765
2019-10-21	$23.00	$23.49	$22.90	$23.23	$22.26	189,934
2019-10-18	$23.15	$23.26	$22.74	$22.93	$21.98	138,473
2019-10-17	$22.67	$23.28	$22.67	$23.12	$22.16	313,063
2019-10-16	$23.05	$23.09	$22.49	$22.54	$21.60	469,195
2019-10-15	$23.46	$23.52	$23.13	$23.23	$22.26	317,852
2019-10-14	$23.35	$23.58	$23.26	$23.39	$22.42	97,761
2019-10-11	$23.40	$23.68	$23.40	$23.45	$22.47	220,888
2019-10-10	$22.88	$23.18	$22.88	$22.95	$21.99	264,591
2019-10-09	$22.56	$22.89	$22.42	$22.81	$21.86	514,991
2019-10-08	$23.21	$23.30	$22.37	$22.41	$21.48	495,139
2019-10-07	$23.63	$23.69	$23.43	$23.48	$22.50	279,322
2019-10-04	$23.73	$23.78	$23.46	$23.76	$22.77	270,375
2019-10-03	$23.37	$23.65	$23.10	$23.52	$22.54	330,645
2019-10-02	$23.28	$23.52	$23.18	$23.42	$22.44	250,523
2019-10-01	$23.58	$24.14	$23.25	$23.50	$22.52	350,766
2019-09-30	$23.40	$23.57	$23.35	$23.48	$22.50	192,953
2019-09-27	$23.54	$23.71	$23.07	$23.36	$22.39	388,770
2019-09-26	$23.85	$23.86	$23.49	$23.62	$22.64	215,471
2019-09-25	$23.66	$24.05	$23.32	$24.00	$22.88	329,423
2019-09-24	$24.42	$24.68	$23.80	$23.85	$22.74	372,453
2019-09-23	$24.00	$24.65	$23.87	$24.30	$23.17	463,156
2019-09-20	$24.19	$24.26	$23.85	$24.18	$23.06	1,172,144
2019-09-19	$23.90	$24.18	$23.55	$23.93	$22.82	718,587
2019-09-18	$23.30	$23.92	$23.21	$23.89	$22.78	614,427
2019-09-17	$22.93	$23.19	$22.58	$23.18	$22.10	405,427
2019-09-16	$22.80	$23.32	$22.61	$22.92	$21.85	225,377
2019-09-13	$22.92	$23.23	$22.72	$22.90	$21.84	273,536
2019-09-12	$23.16	$23.16	$22.49	$22.83	$21.77	232,698
2019-09-11	$22.53	$23.04	$22.37	$23.01	$21.94	277,326
2019-09-10	$22.12	$22.66	$21.86	$22.49	$21.44	342,077
2019-09-09	$21.54	$22.16	$21.43	$22.16	$21.13	551,038
2019-09-06	$21.58	$21.82	$21.32	$21.37	$20.38	227,317
2019-09-05	$21.22	$21.93	$21.22	$21.55	$20.55	490,406
2019-09-04	$20.70	$20.97	$20.68	$20.91	$19.94	553,411
2019-09-03	$20.66	$20.69	$20.14	$20.42	$19.47	325,987
2019-08-30	$20.92	$21.07	$20.74	$20.83	$19.86	319,041
2019-08-29	$20.41	$21.07	$20.41	$20.80	$19.83	456,206
2019-08-28	$19.39	$20.14	$19.34	$20.11	$19.18	486,304
2019-08-27	$19.76	$19.91	$19.37	$19.48	$18.57	294,775
2019-08-26	$20.24	$20.24	$19.59	$19.66	$18.75	254,154
2019-08-23	$20.24	$20.51	$19.76	$19.92	$18.99	247,065
2019-08-22	$20.79	$20.92	$20.30	$20.46	$19.51	255,039
2019-08-21	$20.74	$20.81	$20.52	$20.71	$19.75	250,377
2019-08-20	$20.80	$20.81	$20.48	$20.48	$19.53	240,896
2019-08-19	$20.87	$21.05	$20.82	$20.84	$19.87	225,563
2019-08-16	$20.27	$20.64	$20.27	$20.56	$19.60	550,969
2019-08-15	$20.13	$20.41	$19.99	$20.10	$19.17	230,111
2019-08-14	$20.63	$20.83	$20.00	$20.00	$19.07	519,902
2019-08-13	$20.53	$21.26	$20.32	$21.11	$20.13	259,925
2019-08-12	$20.72	$20.98	$20.62	$20.64	$19.68	202,419
2019-08-09	$21.00	$21.09	$20.65	$20.90	$19.93	255,413
2019-08-08	$21.02	$21.48	$20.22	$21.22	$20.23	273,530
2019-08-07	$20.34	$21.05	$20.34	$20.90	$19.93	596,845
2019-08-06	$21.65	$21.68	$20.31	$20.61	$19.65	567,357
2019-08-05	$21.46	$21.64	$21.15	$21.28	$20.29	509,863
2019-08-02	$22.08	$22.65	$21.68	$22.18	$21.15	972,372
2019-08-01	$22.55	$23.15	$21.62	$21.66	$20.65	524,697
2019-07-31	$23.14	$23.19	$22.41	$22.63	$21.58	671,516
2019-07-30	$23.10	$23.42	$23.10	$23.19	$22.11	240,037
2019-07-29	$23.23	$23.41	$23.10	$23.26	$22.18	284,712
2019-07-26	$23.35	$23.59	$23.22	$23.30	$22.22	241,108
2019-07-25	$24.04	$24.15	$23.19	$23.24	$22.16	507,507
2019-07-24	$22.91	$24.24	$22.91	$24.21	$23.08	944,735
2019-07-23	$22.40	$22.92	$22.25	$22.84	$21.78	568,697
2019-07-22	$22.10	$22.52	$22.10	$22.22	$21.19	735,813
2019-07-19	$22.30	$22.53	$21.93	$21.95	$20.93	402,456
2019-07-18	$22.20	$22.70	$22.20	$22.29	$21.25	425,634
2019-07-17	$21.94	$22.35	$21.85	$22.20	$21.17	528,725
2019-07-16	$21.76	$22.15	$21.69	$21.85	$20.83	272,367
2019-07-15	$21.73	$21.92	$21.46	$21.80	$20.79	283,922
2019-07-12	$21.55	$21.83	$21.54	$21.67	$20.66	369,533
2019-07-11	$21.39	$21.59	$21.22	$21.52	$20.52	1,310,857
2019-07-10	$21.68	$22.03	$21.33	$21.38	$20.39	408,929
2019-07-09	$21.35	$21.45	$21.27	$21.37	$20.38	513,318
2019-07-08	$21.62	$21.67	$20.88	$21.45	$20.45	621,465
2019-07-05	$22.30	$22.58	$22.24	$22.54	$21.49	193,018
2019-07-03	$22.62	$22.63	$22.39	$22.50	$21.45	152,806
2019-07-02	$23.16	$23.23	$22.49	$22.56	$21.51	268,646
2019-07-01	$23.10	$23.55	$22.79	$23.27	$22.19	411,206
2019-06-28	$22.69	$22.90	$22.46	$22.55	$21.50	321,340
2019-06-27	$22.37	$22.60	$22.25	$22.53	$21.48	226,919
2019-06-26	$22.17	$22.43	$22.15	$22.28	$21.13	262,868
2019-06-25	$22.06	$22.22	$21.80	$21.81	$20.69	189,786
2019-06-24	$22.43	$22.50	$22.06	$22.10	$20.96	499,173
2019-06-21	$22.20	$22.65	$22.20	$22.43	$21.27	798,566
2019-06-20	$22.29	$22.74	$22.14	$22.39	$21.24	399,063
2019-06-19	$21.74	$22.09	$21.69	$21.94	$20.81	306,294
2019-06-18	$21.06	$21.77	$20.92	$21.62	$20.51	342,779
2019-06-17	$21.31	$21.31	$20.83	$20.85	$19.78	449,964
2019-06-14	$21.12	$21.40	$20.75	$21.35	$20.25	358,991
2019-06-13	$21.48	$21.65	$21.30	$21.45	$20.34	444,580
2019-06-12	$21.86	$22.13	$21.37	$21.43	$20.33	363,128
2019-06-11	$22.29	$22.35	$21.83	$21.94	$20.81	386,585
2019-06-10	$21.22	$22.01	$21.22	$22.01	$20.88	268,048
2019-06-07	$20.77	$21.26	$20.69	$21.13	$20.04	479,995
2019-06-06	$20.46	$21.09	$20.35	$21.00	$19.92	419,284
2019-06-05	$21.00	$21.10	$20.21	$20.42	$19.37	664,354
2019-06-04	$20.01	$20.99	$20.01	$20.96	$19.88	454,766
2019-06-03	$19.54	$19.93	$19.33	$19.73	$18.71	538,070
2019-05-31	$19.25	$19.45	$19.15	$19.39	$18.39	696,749
2019-05-30	$19.32	$19.80	$19.32	$19.48	$18.48	339,777
2019-05-29	$18.86	$19.34	$18.80	$19.31	$18.31	471,661
2019-05-28	$19.10	$19.21	$18.85	$19.04	$18.06	452,227
2019-05-24	$19.20	$19.39	$19.04	$19.06	$18.08	280,490
2019-05-23	$19.37	$19.43	$18.98	$19.14	$18.15	369,905
2019-05-22	$19.29	$19.72	$19.27	$19.62	$18.61	388,194
2019-05-21	$19.51	$19.75	$19.31	$19.32	$18.32	451,163
2019-05-20	$19.25	$19.68	$19.02	$19.18	$18.19	414,904
2019-05-17	$19.88	$20.25	$19.60	$19.64	$18.63	460,109
2019-05-16	$20.44	$20.59	$20.14	$20.15	$19.11	495,083
2019-05-15	$20.01	$20.72	$19.98	$20.60	$19.54	463,254
2019-05-14	$20.12	$20.43	$19.95	$20.16	$19.12	717,047
2019-05-13	$20.77	$20.87	$19.78	$19.85	$18.83	569,727
2019-05-10	$21.50	$21.89	$21.27	$21.37	$20.27	444,100
2019-05-09	$21.92	$22.09	$21.42	$21.54	$20.43	624,738
2019-05-08	$22.99	$23.06	$22.25	$22.27	$21.12	415,541
2019-05-07	$22.99	$23.28	$22.65	$23.00	$21.81	484,848
2019-05-06	$22.85	$23.45	$22.80	$23.35	$22.15	435,919
2019-05-03	$22.71	$24.16	$22.71	$23.55	$22.34	636,995
2019-05-02	$22.78	$23.20	$22.34	$22.63	$21.46	456,952
2019-05-01	$23.50	$23.60	$22.79	$22.85	$21.67	645,360
2019-04-30	$22.80	$23.54	$22.80	$23.27	$22.07	352,082
2019-04-29	$23.59	$23.59	$22.95	$22.96	$21.78	309,163
2019-04-26	$23.53	$23.69	$23.11	$23.62	$22.40	277,377
2019-04-25	$24.48	$24.55	$23.60	$23.67	$22.45	266,363
2019-04-24	$23.95	$24.82	$23.95	$24.35	$23.10	370,388
2019-04-23	$23.92	$24.09	$23.76	$23.87	$22.64	213,036
2019-04-22	$24.19	$24.30	$23.67	$23.74	$22.52	348,147
2019-04-18	$24.62	$24.99	$24.16	$24.29	$23.04	279,347
2019-04-17	$24.89	$24.95	$24.44	$24.57	$23.30	365,181
2019-04-16	$23.92	$24.68	$23.87	$24.68	$23.41	300,402
2019-04-15	$23.85	$23.99	$23.50	$23.80	$22.57	343,200
2019-04-12	$23.98	$24.00	$23.71	$23.87	$22.64	119,044
2019-04-11	$24.04	$24.18	$23.72	$23.72	$22.50	182,723
2019-04-10	$23.85	$24.12	$23.70	$24.01	$22.77	323,504
2019-04-09	$23.82	$24.00	$23.69	$23.82	$22.59	315,403
2019-04-08	$23.89	$24.04	$23.62	$24.02	$22.78	188,137
2019-04-05	$23.43	$23.89	$23.31	$23.88	$22.65	368,192
2019-04-04	$23.19	$23.41	$23.13	$23.40	$22.19	244,813
2019-04-03	$22.73	$23.40	$22.48	$23.17	$21.98	370,376
2019-04-02	$22.47	$22.58	$22.24	$22.41	$21.26	229,355
2019-04-01	$22.33	$22.44	$21.96	$22.40	$21.25	405,388
2019-03-29	$21.90	$22.17	$21.80	$22.11	$20.97	288,853
2019-03-28	$21.63	$21.96	$21.51	$21.71	$20.59	241,883
2019-03-27	$21.93	$22.03	$21.48	$21.65	$20.53	365,964
2019-03-26	$22.20	$22.58	$21.94	$22.04	$20.79	329,646
2019-03-25	$22.08	$22.36	$21.88	$22.07	$20.82	265,023
2019-03-22	$22.84	$22.85	$22.09	$22.14	$20.88	293,529
2019-03-21	$22.45	$23.27	$22.23	$22.93	$21.63	305,920
2019-03-20	$22.67	$22.76	$22.21	$22.38	$21.11	216,699
2019-03-19	$22.74	$22.91	$22.62	$22.68	$21.39	248,805
2019-03-18	$23.01	$23.06	$22.53	$22.68	$21.39	225,598
2019-03-15	$22.71	$23.47	$22.71	$22.99	$21.69	878,524
2019-03-14	$22.69	$23.03	$22.66	$22.71	$21.42	181,318
2019-03-13	$23.18	$23.18	$22.67	$22.69	$21.40	274,979
2019-03-12	$23.40	$23.40	$22.98	$23.04	$21.73	392,981
2019-03-11	$22.86	$23.40	$22.74	$23.38	$22.05	445,281
2019-03-08	$22.56	$22.82	$22.50	$22.70	$21.41	191,327
2019-03-07	$23.18	$23.32	$22.74	$22.76	$21.47	296,961
2019-03-06	$24.00	$24.01	$23.33	$23.33	$22.01	570,440
2019-03-05	$23.80	$23.90	$23.59	$23.81	$22.46	281,022
2019-03-04	$23.60	$23.88	$23.40	$23.80	$22.45	469,714
2019-03-01	$23.53	$23.70	$23.36	$23.44	$22.11	284,357
2019-02-28	$23.18	$23.43	$23.02	$23.32	$22.00	241,968
2019-02-27	$23.54	$23.54	$23.01	$23.30	$21.98	229,596
2019-02-26	$23.73	$23.97	$23.52	$23.57	$22.23	226,770
2019-02-25	$23.77	$24.13	$23.77	$23.83	$22.48	332,472
2019-02-22	$23.43	$23.57	$23.20	$23.57	$22.23	316,348
2019-02-21	$23.54	$23.54	$23.15	$23.35	$22.02	592,350
2019-02-20	$22.90	$23.62	$22.63	$23.59	$22.25	644,427
2019-02-19	$22.37	$23.02	$22.35	$22.88	$21.58	400,508
2019-02-15	$22.52	$22.53	$22.17	$22.40	$21.13	429,454
2019-02-14	$22.06	$22.64	$22.06	$22.47	$21.19	404,041
2019-02-13	$22.25	$22.37	$22.10	$22.11	$20.86	313,329
2019-02-12	$21.80	$22.34	$21.76	$22.18	$20.92	392,017
2019-02-11	$21.60	$21.76	$21.32	$21.62	$20.39	313,628
2019-02-08	$21.63	$21.73	$21.00	$21.60	$20.37	429,665
2019-02-07	$22.14	$22.28	$21.73	$21.86	$20.62	761,699
2019-02-06	$22.28	$22.78	$22.07	$22.40	$21.13	682,587
2019-02-05	$21.83	$22.16	$21.69	$22.09	$20.84	783,828
2019-02-04	$21.89	$22.05	$21.29	$21.86	$20.62	1,233,734
2019-02-01	$20.88	$22.50	$20.88	$22.01	$20.76	1,232,327
2019-01-31	$21.65	$22.62	$20.77	$22.53	$21.25	934,490
2019-01-30	$21.25	$21.63	$20.67	$21.57	$20.35	832,135
2019-01-29	$21.52	$21.71	$20.83	$20.93	$19.74	622,171
2019-01-28	$21.15	$21.96	$21.00	$21.59	$20.36	534,589
2019-01-25	$21.46	$22.00	$21.31	$21.63	$20.40	468,856
2019-01-24	$20.48	$21.70	$20.31	$21.23	$20.03	619,491
2019-01-23	$20.77	$20.77	$19.66	$19.93	$18.80	803,362
2019-01-22	$21.62	$21.70	$20.57	$20.62	$19.45	746,210
2019-01-18	$22.04	$22.17	$21.67	$21.79	$20.55	936,062
2019-01-17	$21.48	$22.04	$21.27	$21.89	$20.65	511,762
2019-01-16	$21.51	$21.94	$21.39	$21.61	$20.38	425,165
2019-01-15	$21.40	$21.56	$20.99	$21.51	$20.29	436,751
2019-01-14	$21.28	$21.61	$21.08	$21.33	$20.12	417,613
2019-01-11	$21.17	$21.73	$21.16	$21.50	$20.28	377,802
2019-01-10	$20.87	$21.45	$20.76	$21.31	$20.10	344,787
2019-01-09	$20.67	$21.24	$20.60	$21.01	$19.82	743,003
2019-01-08	$20.47	$20.68	$20.13	$20.58	$19.41	407,655
2019-01-07	$20.23	$20.84	$20.16	$20.35	$19.19	371,670
2019-01-04	$19.40	$20.17	$19.24	$20.02	$18.88	418,710
2019-01-03	$19.85	$20.00	$19.12	$19.12	$18.03	683,386
2019-01-02	$19.89	$20.48	$19.70	$20.28	$19.13	492,938
2018-12-31	$20.19	$20.42	$20.07	$20.27	$19.12	434,159
2018-12-28	$19.75	$20.43	$19.58	$20.01	$18.87	474,706
2018-12-27	$19.08	$19.69	$19.08	$19.59	$18.48	408,887
2018-12-26	$18.17	$19.38	$17.92	$19.37	$18.27	464,506
2018-12-24	$18.26	$18.69	$17.79	$18.09	$16.96	289,375
2018-12-21	$19.05	$19.05	$18.14	$18.27	$17.13	2,354,693
2018-12-20	$19.10	$19.25	$18.52	$18.84	$17.66	482,632
2018-12-19	$19.46	$20.02	$19.02	$19.06	$17.87	1,017,414
2018-12-18	$19.50	$20.19	$19.50	$19.57	$18.35	471,417
2018-12-17	$19.61	$19.89	$19.10	$19.30	$18.09	544,985
2018-12-14	$19.77	$20.07	$19.58	$19.59	$18.36	368,128
2018-12-13	$19.87	$20.30	$19.87	$20.00	$18.75	568,539
2018-12-12	$19.49	$20.08	$19.26	$19.81	$18.57	888,436
2018-12-11	$19.67	$20.06	$19.06	$19.14	$17.94	447,621
2018-12-10	$19.56	$19.69	$19.05	$19.42	$18.20	454,073
2018-12-07	$20.28	$20.62	$19.48	$19.55	$18.33	422,637
2018-12-06	$20.29	$20.51	$19.94	$20.33	$19.06	601,590
2018-12-04	$21.71	$21.71	$20.77	$20.79	$19.49	402,003
2018-12-03	$22.15	$22.31	$21.56	$21.93	$20.56	714,535
2018-11-30	$21.37	$21.71	$21.29	$21.60	$20.25	494,215
2018-11-29	$21.56	$21.57	$21.06	$21.37	$20.03	396,033
2018-11-28	$20.56	$21.25	$20.22	$21.23	$19.90	535,734
2018-11-27	$20.80	$20.97	$20.38	$20.41	$19.13	347,381
2018-11-26	$20.61	$20.84	$20.11	$20.84	$19.54	755,246
2018-11-23	$20.11	$20.67	$20.08	$20.31	$19.04	349,835
2018-11-21	$21.26	$21.57	$19.80	$20.27	$19.00	1,238,149
2018-11-20	$17.50	$22.69	$17.40	$21.24	$19.91	2,649,647
2018-11-19	$20.74	$20.78	$19.88	$19.90	$18.65	707,792
2018-11-16	$20.31	$20.93	$20.06	$20.86	$19.55	797,693
2018-11-15	$20.10	$20.93	$20.08	$20.81	$19.51	1,211,881
2018-11-14	$20.66	$20.78	$19.99	$20.07	$18.81	564,080
2018-11-13	$20.37	$21.04	$20.25	$20.48	$19.20	441,816
2018-11-12	$20.62	$20.62	$19.79	$20.17	$18.91	572,508
2018-11-09	$21.16	$21.34	$20.65	$20.78	$19.48	549,778
2018-11-08	$21.17	$21.46	$21.17	$21.42	$20.08	391,600
2018-11-07	$21.50	$21.55	$21.05	$21.29	$19.96	908,390
2018-11-06	$21.50	$21.79	$21.20	$21.33	$20.00	536,744
2018-11-05	$21.78	$21.90	$20.97	$21.53	$20.18	579,940
2018-11-02	$22.01	$22.04	$21.54	$21.77	$20.41	397,679
2018-11-01	$20.46	$22.22	$20.26	$21.91	$20.54	669,906
2018-10-31	$20.61	$20.70	$20.27	$20.33	$19.06	564,570
2018-10-30	$19.64	$20.25	$19.61	$20.24	$18.97	422,373
2018-10-29	$19.98	$20.43	$19.29	$19.57	$18.35	421,405
2018-10-26	$19.51	$20.16	$19.46	$19.80	$18.56	312,916
2018-10-25	$19.56	$20.27	$19.56	$20.01	$18.76	348,128
2018-10-24	$20.61	$20.67	$19.49	$19.50	$18.28	659,914
2018-10-23	$20.66	$21.03	$19.85	$20.83	$19.53	569,197
2018-10-22	$21.26	$21.46	$20.97	$21.31	$19.98	267,022
2018-10-19	$21.48	$21.70	$21.02	$21.20	$19.87	283,545
2018-10-18	$21.80	$21.83	$21.36	$21.42	$20.08	391,733
2018-10-17	$22.23	$22.32	$21.83	$21.98	$20.60	685,995
2018-10-16	$21.58	$22.04	$21.51	$21.92	$20.55	582,466
2018-10-15	$21.24	$21.46	$21.01	$21.34	$20.00	519,414
2018-10-12	$21.36	$21.57	$21.12	$21.25	$19.92	623,654
2018-10-11	$20.65	$21.21	$20.65	$20.87	$19.56	829,665
2018-10-10	$21.66	$21.73	$20.78	$20.80	$19.50	878,606
2018-10-09	$21.69	$22.39	$21.65	$21.92	$20.55	952,494
2018-10-08	$22.18	$22.18	$21.47	$21.74	$20.38	888,411
2018-10-05	$22.80	$22.90	$22.02	$22.25	$20.86	826,126
2018-10-04	$23.52	$23.62	$22.70	$22.86	$21.43	884,494
2018-10-03	$23.79	$23.79	$23.34	$23.60	$22.12	454,876
2018-10-02	$24.04	$24.35	$23.64	$23.67	$22.19	683,377
2018-10-01	$24.05	$24.95	$23.95	$24.12	$22.61	509,483
2018-09-28	$24.03	$24.06	$23.73	$23.84	$22.35	1,095,085
2018-09-27	$24.10	$24.46	$23.92	$24.03	$22.53	766,808
2018-09-26	$24.42	$24.65	$23.98	$24.04	$22.54	1,279,662
2018-09-25	$25.23	$25.47	$24.56	$24.59	$22.94	332,870
2018-09-24	$25.28	$25.50	$25.10	$25.30	$23.60	287,768
2018-09-21	$25.33	$25.60	$25.30	$25.31	$23.61	666,030
2018-09-20	$25.23	$25.61	$25.23	$25.37	$23.66	265,285
2018-09-19	$25.07	$25.35	$24.77	$25.09	$23.40	448,845
2018-09-18	$25.08	$25.31	$24.90	$25.06	$23.38	455,969
2018-09-17	$25.07	$25.35	$24.90	$24.99	$23.31	344,080
2018-09-14	$24.74	$25.35	$24.73	$25.20	$23.51	374,843
2018-09-13	$24.59	$24.91	$24.52	$24.66	$23.00	451,267
2018-09-12	$24.59	$24.60	$24.05	$24.35	$22.71	585,962
2018-09-11	$24.74	$24.83	$24.43	$24.82	$23.15	485,562
2018-09-10	$24.99	$25.00	$24.52	$24.81	$23.14	413,595
2018-09-07	$24.92	$25.25	$24.80	$24.86	$23.19	775,013
2018-09-06	$25.69	$25.69	$24.94	$25.00	$23.32	513,745
2018-09-05	$26.16	$26.16	$25.33	$25.67	$23.94	578,560
2018-09-04	$25.67	$26.27	$25.53	$26.23	$24.47	552,723
2018-08-31	$25.94	$25.94	$25.40	$25.79	$24.06	742,032
2018-08-30	$26.08	$26.15	$25.85	$25.88	$24.14	264,498
2018-08-29	$26.25	$26.45	$26.05	$26.10	$24.35	331,034
2018-08-28	$25.94	$26.36	$25.57	$26.35	$24.58	531,428
2018-08-27	$25.70	$26.19	$25.65	$25.86	$24.12	549,673
2018-08-24	$25.69	$25.83	$25.53	$25.62	$23.90	365,888
2018-08-23	$25.70	$25.91	$25.45	$25.49	$23.78	380,923
2018-08-22	$25.70	$25.80	$25.35	$25.68	$23.95	301,342
2018-08-21	$25.39	$25.81	$25.21	$25.77	$24.04	363,373
2018-08-20	$25.74	$25.80	$25.17	$25.33	$23.63	640,646
2018-08-17	$26.25	$26.25	$25.69	$25.84	$24.10	617,429
2018-08-16	$26.60	$26.61	$26.21	$26.32	$24.55	389,938
2018-08-15	$26.90	$26.90	$26.06	$26.37	$24.60	494,534
2018-08-14	$27.00	$27.38	$26.99	$27.01	$25.19	317,038
2018-08-13	$26.64	$27.09	$26.60	$26.93	$25.12	505,075
2018-08-10	$26.71	$26.75	$26.35	$26.64	$24.85	383,845
2018-08-09	$27.23	$27.26	$26.76	$26.92	$25.11	517,217
2018-08-08	$27.38	$27.45	$27.02	$27.04	$25.22	401,687
2018-08-07	$26.88	$27.42	$26.62	$27.38	$25.54	837,576
2018-08-06	$26.31	$26.98	$26.24	$26.72	$24.92	668,359
2018-08-03	$26.71	$26.85	$26.42	$26.52	$24.74	674,239
2018-08-02	$26.26	$26.88	$26.04	$26.83	$25.03	1,049,553
2018-08-01	$26.29	$26.42	$25.43	$25.87	$24.13	785,590
2018-07-31	$26.47	$26.71	$26.03	$26.36	$24.59	984,797
2018-07-30	$26.97	$26.97	$26.24	$26.30	$24.53	641,782
2018-07-27	$26.61	$27.09	$26.49	$26.89	$25.08	783,489
2018-07-26	$26.40	$26.62	$26.00	$26.49	$24.71	711,870
2018-07-25	$26.44	$26.50	$25.77	$26.42	$24.64	788,384
2018-07-24	$27.02	$27.10	$26.44	$26.50	$24.72	1,154,863
2018-07-23	$27.41	$27.44	$26.61	$26.93	$25.12	865,593
2018-07-20	$28.06	$28.06	$27.39	$27.41	$25.57	1,012,990
2018-07-19	$28.28	$28.39	$27.76	$28.03	$26.15	669,365
2018-07-18	$28.21	$28.61	$27.88	$28.31	$26.41	687,927
2018-07-17	$28.00	$28.23	$27.66	$28.09	$26.20	747,160
2018-07-16	$28.46	$28.46	$27.82	$28.09	$26.20	844,996
2018-07-13	$27.71	$28.69	$27.58	$28.48	$26.57	1,654,907
2018-07-12	$26.28	$27.84	$26.13	$27.71	$25.85	1,528,581
2018-07-11	$25.95	$26.46	$25.58	$26.00	$24.25	1,487,952
2018-07-10	$25.50	$26.30	$25.35	$25.92	$24.18	810,293
2018-07-09	$25.23	$25.33	$24.75	$25.25	$23.55	550,373
2018-07-06	$24.30	$25.24	$23.94	$25.11	$23.42	676,166
2018-07-05	$23.97	$24.24	$23.90	$24.21	$22.58	502,519
2018-07-03	$24.32	$24.40	$23.66	$23.66	$22.07	482,620
2018-07-02	$23.82	$24.49	$23.36	$24.46	$22.82	726,466
2018-06-29	$23.65	$24.10	$23.65	$23.82	$22.22	497,719
2018-06-28	$23.40	$23.62	$23.36	$23.57	$21.99	742,452
2018-06-27	$24.14	$24.34	$23.38	$23.39	$21.82	905,825
2018-06-26	$23.92	$24.65	$23.43	$24.27	$22.52	1,324,650
2018-06-25	$24.49	$24.49	$23.62	$23.91	$22.19	1,234,034
2018-06-22	$24.08	$24.38	$23.87	$24.01	$22.28	764,760
2018-06-21	$23.71	$24.17	$23.71	$24.00	$22.27	535,902
2018-06-20	$23.63	$23.88	$23.45	$23.62	$21.92	471,971
2018-06-19	$23.53	$23.81	$23.32	$23.57	$21.87	665,862
2018-06-18	$23.85	$24.01	$23.62	$23.85	$22.13	594,903
2018-06-15	$23.40	$24.07	$23.38	$24.02	$22.29	942,120
2018-06-14	$23.88	$24.00	$23.36	$23.47	$21.78	561,669
2018-06-13	$23.82	$24.36	$23.66	$23.76	$22.05	643,631
2018-06-12	$23.38	$23.77	$23.27	$23.71	$22.00	464,113
2018-06-11	$23.66	$23.92	$23.23	$23.45	$21.76	452,729
2018-06-08	$23.58	$23.83	$23.06	$23.63	$21.93	670,275
2018-06-07	$24.01	$24.46	$23.50	$23.68	$21.98	1,145,846
2018-06-06	$23.62	$24.10	$23.46	$24.05	$22.32	633,271
2018-06-05	$23.65	$23.94	$23.01	$23.62	$21.92	771,305
2018-06-04	$23.67	$23.95	$23.27	$23.66	$21.96	751,532
2018-06-01	$24.20	$24.24	$23.58	$23.73	$22.02	1,207,323
2018-05-31	$23.50	$24.69	$23.50	$24.08	$22.35	1,769,072
2018-05-30	$23.06	$23.37	$22.81	$22.91	$21.26	1,411,086
2018-05-29	$22.35	$22.92	$22.35	$22.89	$21.24	662,464
2018-05-25	$22.26	$22.77	$22.25	$22.55	$20.93	690,451
2018-05-24	$22.16	$22.31	$22.04	$22.16	$20.56	367,110
2018-05-23	$22.33	$22.48	$22.05	$22.23	$20.63	423,594
2018-05-22	$22.39	$22.93	$22.26	$22.45	$20.83	510,676
2018-05-21	$22.00	$22.52	$21.79	$22.19	$20.59	790,536
2018-05-18	$22.57	$22.61	$21.87	$21.98	$20.40	831,680
2018-05-17	$22.62	$22.90	$22.53	$22.83	$21.19	852,981
2018-05-16	$22.29	$22.98	$22.28	$22.75	$21.11	678,038
2018-05-15	$22.61	$22.74	$22.05	$22.30	$20.69	820,032
2018-05-14	$21.90	$23.12	$21.78	$22.72	$21.08	1,468,245
2018-05-11	$23.72	$23.89	$21.58	$21.99	$20.41	2,280,905
2018-05-10	$23.39	$23.84	$23.36	$23.79	$22.08	726,986
2018-05-09	$23.15	$23.55	$23.00	$23.29	$21.61	556,678
2018-05-08	$22.80	$23.32	$22.80	$23.17	$21.50	799,843
2018-05-07	$23.19	$23.35	$22.96	$23.04	$21.38	689,231
2018-05-04	$22.81	$23.26	$22.76	$23.09	$21.43	618,582
2018-05-03	$22.80	$23.19	$22.57	$22.99	$21.34	761,291
2018-05-02	$23.25	$23.50	$22.79	$23.03	$21.37	859,846
2018-05-01	$22.74	$23.26	$22.58	$23.24	$21.57	797,938
2018-04-30	$23.52	$23.52	$22.70	$22.89	$21.24	1,140,940
2018-04-27	$23.90	$24.05	$23.42	$23.52	$21.83	736,755
2018-04-26	$23.67	$23.98	$23.42	$23.70	$21.99	1,334,808
2018-04-25	$23.87	$23.88	$23.12	$23.49	$21.80	748,678
2018-04-24	$24.38	$24.40	$23.43	$23.76	$22.05	1,163,607
2018-04-23	$24.67	$24.67	$24.15	$24.29	$22.54	383,064
2018-04-20	$24.27	$24.91	$24.27	$24.57	$22.80	715,300
2018-04-19	$25.63	$25.63	$24.22	$24.29	$22.54	689,112
2018-04-18	$26.19	$26.19	$25.44	$25.91	$24.04	465,997
2018-04-17	$26.09	$26.42	$26.05	$26.30	$24.41	333,206
2018-04-16	$26.00	$26.15	$25.74	$26.00	$24.13	241,280
2018-04-13	$25.86	$26.14	$25.36	$25.90	$24.04	278,822
2018-04-12	$25.46	$25.98	$25.37	$25.70	$23.85	345,407
2018-04-11	$25.15	$25.59	$25.10	$25.28	$23.46	315,869
2018-04-10	$24.91	$25.53	$24.73	$25.33	$23.51	539,129
2018-04-09	$24.65	$25.13	$24.33	$24.34	$22.59	444,860
2018-04-06	$24.44	$24.85	$24.11	$24.47	$22.71	688,901
2018-04-05	$25.25	$25.34	$24.47	$24.66	$22.88	450,126
2018-04-04	$23.95	$25.05	$23.92	$24.96	$23.16	478,652
2018-04-03	$24.59	$24.92	$24.11	$24.57	$22.80	543,846
2018-04-02	$24.88	$25.00	$24.06	$24.44	$22.68	661,085
2018-03-29	$24.37	$25.24	$24.23	$25.01	$23.21	380,653
2018-03-28	$24.53	$24.81	$23.69	$24.29	$22.54	579,694
2018-03-27	$25.98	$26.14	$24.40	$24.57	$22.80	401,250
2018-03-26	$25.40	$25.79	$25.10	$25.76	$23.91	333,956
2018-03-23	$26.00	$26.25	$25.02	$25.06	$23.26	1,062,902
2018-03-22	$26.65	$26.74	$25.97	$26.36	$24.46	925,954
2018-03-21	$25.85	$26.98	$25.85	$26.85	$24.92	826,870
2018-03-20	$25.49	$25.98	$25.36	$25.82	$23.96	454,895
2018-03-19	$25.51	$25.96	$25.07	$25.53	$23.69	465,886
2018-03-16	$25.42	$25.78	$25.28	$25.72	$23.87	748,328
2018-03-15	$25.58	$25.74	$25.20	$25.35	$23.53	397,144
2018-03-14	$25.69	$25.84	$25.37	$25.57	$23.73	543,463
2018-03-13	$25.79	$25.95	$25.44	$25.45	$23.62	857,113
2018-03-12	$25.02	$25.70	$25.02	$25.57	$23.73	897,743
2018-03-09	$24.67	$25.39	$24.58	$24.95	$23.15	548,466
2018-03-08	$24.69	$24.97	$24.25	$24.65	$22.88	521,020
2018-03-07	$23.27	$24.58	$23.09	$24.46	$22.70	1,083,766
2018-03-06	$22.96	$23.51	$22.82	$23.35	$21.67	424,856
2018-03-05	$22.97	$23.00	$22.62	$22.93	$21.28	374,989
2018-03-02	$22.60	$23.00	$21.98	$22.97	$21.32	398,278
2018-03-01	$23.36	$23.42	$22.46	$22.80	$21.16	540,773
2018-02-28	$23.76	$23.80	$23.23	$23.30	$21.62	483,511
2018-02-27	$23.46	$23.81	$23.35	$23.57	$21.87	1,322,787
2018-02-26	$22.95	$23.47	$22.95	$23.39	$21.71	717,268
2018-02-23	$22.73	$22.81	$22.10	$22.79	$21.15	427,964
2018-02-22	$22.84	$22.98	$22.20	$22.76	$21.12	506,663
2018-02-21	$23.16	$23.53	$22.78	$22.79	$21.15	405,330
2018-02-20	$22.02	$23.34	$22.02	$23.10	$21.44	686,876
2018-02-16	$22.22	$22.41	$22.00	$22.02	$20.43	317,438
2018-02-15	$22.10	$22.32	$21.47	$22.29	$20.69	392,334
2018-02-14	$20.97	$21.97	$20.96	$21.90	$20.32	1,013,938
2018-02-13	$21.39	$21.40	$20.77	$21.05	$19.53	940,806
2018-02-12	$21.51	$21.89	$21.37	$21.53	$19.98	1,180,244
2018-02-09	$21.48	$21.80	$20.72	$21.39	$19.85	727,662
2018-02-08	$21.87	$22.19	$20.90	$21.12	$19.60	889,442
2018-02-07	$22.42	$22.61	$21.68	$21.77	$20.20	764,839
2018-02-06	$21.20	$22.92	$20.65	$22.75	$21.11	1,388,269
2018-02-05	$21.72	$22.41	$21.14	$21.15	$19.63	1,101,659
2018-02-02	$23.12	$23.19	$21.86	$21.97	$20.39	1,225,952
2018-02-01	$23.20	$23.65	$22.40	$23.38	$21.70	1,362,741
2018-01-31	$23.81	$23.90	$22.61	$23.01	$21.35	1,221,335
2018-01-30	$24.13	$24.28	$23.11	$23.28	$21.60	1,218,776
2018-01-29	$24.71	$24.71	$24.20	$24.47	$22.71	404,336
2018-01-26	$24.25	$25.05	$24.03	$24.79	$23.01	431,497
2018-01-25	$25.01	$25.10	$23.83	$24.00	$22.27	1,301,674
2018-01-24	$25.47	$25.47	$24.52	$24.71	$22.93	306,294
2018-01-23	$25.46	$25.61	$25.34	$25.51	$23.67	168,224
2018-01-22	$25.54	$25.61	$25.28	$25.49	$23.66	213,304
2018-01-19	$25.60	$25.65	$25.20	$25.61	$23.77	265,529
2018-01-18	$25.72	$25.97	$25.29	$25.50	$23.66	292,611
2018-01-17	$25.13	$25.86	$25.09	$25.70	$23.85	387,975
2018-01-16	$25.00	$25.13	$24.53	$24.84	$23.05	333,983
2018-01-12	$24.92	$25.15	$24.66	$24.73	$22.95	379,367
2018-01-11	$24.82	$25.07	$24.73	$24.92	$23.13	630,587
2018-01-10	$24.93	$25.01	$24.34	$24.69	$22.91	669,133
2018-01-09	$25.70	$25.74	$24.91	$25.13	$23.32	618,948
2018-01-08	$25.78	$25.94	$25.35	$25.69	$23.84	344,229
2018-01-05	$25.30	$25.87	$25.16	$25.71	$23.86	299,071
2018-01-04	$25.36	$25.66	$24.98	$25.25	$23.43	789,888
2018-01-03	$24.53	$25.13	$24.49	$25.03	$23.23	276,380
2018-01-02	$24.47	$24.67	$24.35	$24.47	$22.71	443,731
2017-12-29	$24.33	$24.69	$24.28	$24.34	$22.59	327,025
2017-12-28	$24.16	$24.27	$24.04	$24.18	$22.44	193,847
2017-12-27	$24.02	$24.21	$23.92	$24.04	$22.31	146,368
2017-12-26	$24.18	$24.18	$23.77	$23.98	$22.25	172,752
2017-12-22	$24.32	$24.53	$24.00	$24.34	$22.59	160,923
2017-12-21	$24.75	$24.75	$24.14	$24.35	$22.60	269,385
2017-12-20	$24.55	$24.92	$23.91	$24.65	$22.88	252,691
2017-12-19	$25.02	$25.31	$24.63	$24.73	$22.95	305,721
2017-12-18	$24.80	$25.41	$24.80	$25.02	$23.22	254,185
2017-12-15	$24.50	$25.05	$24.30	$24.65	$22.88	1,400,619
2017-12-14	$24.21	$24.68	$24.17	$24.33	$22.58	308,011
2017-12-13	$24.12	$24.42	$23.96	$24.12	$22.38	289,686
2017-12-12	$23.96	$24.42	$23.96	$24.00	$22.27	286,660
2017-12-11	$24.15	$24.48	$23.91	$24.31	$22.56	288,838
2017-12-08	$24.36	$24.65	$24.08	$24.14	$22.40	274,607
2017-12-07	$24.14	$24.74	$24.14	$24.36	$22.61	336,223
2017-12-06	$23.84	$24.25	$23.82	$23.99	$22.26	274,665
2017-12-05	$23.77	$24.60	$23.59	$24.00	$22.27	557,351
2017-12-04	$24.31	$24.55	$23.43	$23.72	$22.01	671,111
2017-12-01	$24.84	$24.85	$23.67	$24.08	$22.35	1,134,954
2017-11-30	$25.49	$25.51	$24.73	$24.83	$23.04	649,853
2017-11-29	$26.40	$26.46	$24.88	$25.22	$23.40	683,238
2017-11-28	$26.67	$26.75	$26.14	$26.46	$24.56	568,419
2017-11-27	$27.50	$27.51	$26.18	$26.58	$24.67	780,312
2017-11-24	$27.59	$27.92	$27.43	$27.87	$25.86	739,916
2017-11-22	$28.02	$28.14	$27.08	$27.56	$25.58	749,576
2017-11-21	$27.13	$28.11	$27.07	$27.93	$25.92	612,673
2017-11-20	$26.81	$26.89	$26.17	$26.80	$24.87	784,890
2017-11-17	$26.84	$27.63	$26.65	$26.80	$24.87	883,464
2017-11-16	$26.04	$27.01	$25.94	$26.85	$24.92	1,029,106
2017-11-15	$28.40	$28.40	$25.42	$25.77	$23.92	1,919,755
2017-11-14	$26.23	$28.71	$26.23	$28.52	$26.47	3,460,702
2017-11-13	$23.46	$23.93	$23.30	$23.69	$21.98	980,745
2017-11-10	$23.48	$23.63	$23.29	$23.61	$21.91	261,526
2017-11-09	$24.32	$24.32	$23.34	$23.52	$21.83	613,000
2017-11-08	$23.47	$24.56	$23.40	$24.49	$22.73	619,924
2017-11-07	$23.67	$23.82	$23.43	$23.50	$21.81	427,486
2017-11-06	$22.80	$23.71	$22.72	$23.63	$21.93	620,754
2017-11-03	$22.47	$22.79	$22.47	$22.77	$21.13	327,022
2017-11-02	$22.31	$22.50	$22.20	$22.42	$20.81	167,180
2017-11-01	$22.72	$22.85	$21.96	$22.32	$20.71	464,614
2017-10-31	$22.51	$22.73	$22.33	$22.65	$21.02	341,648
2017-10-30	$22.21	$22.52	$22.11	$22.49	$20.87	337,116
2017-10-27	$22.42	$22.54	$21.96	$22.31	$20.70	226,173
2017-10-26	$21.89	$22.30	$21.51	$22.23	$20.63	232,058
2017-10-25	$21.91	$21.95	$21.46	$21.80	$20.23	202,607
2017-10-24	$22.04	$22.16	$21.83	$21.98	$20.40	266,554
2017-10-23	$22.20	$22.29	$21.97	$22.01	$20.43	167,547
2017-10-20	$22.28	$22.50	$21.94	$22.05	$20.46	315,372
2017-10-19	$22.09	$22.17	$21.45	$22.10	$20.51	273,488
2017-10-18	$22.17	$22.37	$22.02	$22.30	$20.69	294,672
2017-10-17	$21.96	$22.16	$21.61	$22.15	$20.56	196,883
2017-10-16	$22.03	$22.14	$21.86	$21.97	$20.39	240,309
2017-10-13	$22.12	$22.15	$21.90	$22.03	$20.44	212,002
2017-10-12	$21.85	$22.17	$21.85	$21.96	$20.38	261,663
2017-10-11	$21.75	$22.09	$21.69	$21.90	$20.32	274,980
2017-10-10	$22.05	$22.05	$21.52	$21.79	$20.22	452,003
2017-10-09	$21.97	$22.23	$21.87	$21.93	$20.35	215,181
2017-10-06	$22.01	$22.25	$21.87	$21.96	$20.38	381,282
2017-10-05	$22.00	$22.14	$21.88	$22.03	$20.44	331,666
2017-10-04	$21.99	$22.08	$21.80	$21.94	$20.36	357,467
2017-10-03	$21.94	$22.04	$21.61	$22.00	$20.42	451,469
2017-10-02	$21.51	$22.09	$21.44	$21.98	$20.40	583,436
2017-09-29	$21.56	$21.75	$20.47	$21.57	$20.02	496,904
2017-09-28	$20.95	$21.59	$20.90	$21.58	$20.03	518,278
2017-09-27	$20.42	$21.15	$20.42	$20.99	$19.48	479,137
2017-09-26	$20.19	$20.43	$20.05	$20.27	$18.81	645,961
2017-09-25	$20.15	$20.15	$19.69	$20.07	$18.63	496,465
2017-09-22	$19.34	$20.29	$19.34	$20.17	$18.72	365,642
2017-09-21	$19.80	$19.90	$19.38	$19.45	$18.05	369,445
2017-09-20	$20.02	$20.02	$19.55	$19.77	$18.35	307,811
2017-09-19	$19.99	$20.15	$19.80	$19.90	$18.47	740,550
2017-09-18	$19.70	$20.09	$19.70	$20.00	$18.56	416,063
2017-09-15	$19.14	$19.59	$19.11	$19.59	$18.18	335,475
2017-09-14	$19.02	$19.29	$18.86	$19.13	$17.75	327,005
2017-09-13	$19.14	$19.31	$18.99	$19.02	$17.65	343,510
2017-09-12	$18.69	$19.32	$18.63	$19.16	$17.78	373,542
2017-09-11	$18.63	$18.89	$18.51	$18.57	$17.23	807,945
2017-09-08	$18.86	$18.96	$18.43	$18.48	$17.15	422,015
2017-09-07	$19.01	$19.15	$18.84	$18.87	$17.51	274,292
2017-09-06	$19.17	$19.17	$18.88	$19.01	$17.64	250,816
2017-09-05	$19.16	$19.24	$18.88	$19.05	$17.68	286,422
2017-09-01	$19.14	$19.37	$19.12	$19.28	$17.89	313,964
2017-08-31	$19.30	$19.34	$19.00	$19.03	$17.66	307,296
2017-08-30	$18.97	$19.29	$18.89	$19.23	$17.85	212,145
2017-08-29	$18.32	$18.91	$18.22	$18.89	$17.53	463,363
2017-08-28	$18.67	$18.87	$18.53	$18.62	$17.28	431,672
2017-08-25	$18.70	$19.04	$18.54	$18.63	$17.29	303,234
2017-08-24	$18.59	$18.72	$18.41	$18.59	$17.25	308,480
2017-08-23	$18.68	$18.82	$18.48	$18.51	$17.18	359,444
2017-08-22	$18.68	$18.95	$18.60	$18.87	$17.51	284,710
2017-08-21	$18.96	$19.14	$18.52	$18.57	$17.23	339,568
2017-08-18	$18.64	$18.93	$18.63	$18.90	$17.54	711,175
2017-08-17	$19.12	$19.23	$18.59	$18.62	$17.28	366,274
2017-08-16	$19.04	$19.36	$18.87	$19.19	$17.81	579,197
2017-08-15	$19.30	$19.73	$18.91	$18.93	$17.57	466,319
2017-08-14	$19.46	$19.68	$19.14	$19.18	$17.80	550,715
2017-08-11	$18.92	$19.26	$18.91	$19.16	$17.78	375,000
2017-08-10	$19.41	$19.48	$18.92	$18.92	$17.56	348,185
2017-08-09	$19.68	$19.75	$19.31	$19.53	$18.12	562,237
2017-08-08	$20.14	$20.39	$19.87	$20.06	$18.62	545,953
2017-08-07	$19.50	$20.35	$19.42	$20.26	$18.80	821,109
2017-08-04	$19.03	$19.86	$18.73	$19.41	$18.01	879,077
2017-08-03	$19.23	$19.70	$19.00	$19.06	$17.69	796,658
2017-08-02	$21.72	$21.72	$18.90	$19.11	$17.73	1,418,621
2017-08-01	$21.54	$22.56	$21.38	$21.72	$20.16	499,800
2017-07-31	$21.55	$21.59	$21.31	$21.54	$19.99	435,020
2017-07-28	$21.80	$21.95	$21.40	$21.51	$19.96	369,561
2017-07-27	$22.58	$22.70	$21.50	$21.94	$20.36	635,693
2017-07-26	$22.64	$22.71	$22.44	$22.56	$20.94	290,992
2017-07-25	$22.31	$22.67	$22.06	$22.53	$20.91	383,297
2017-07-24	$22.13	$22.32	$21.99	$22.27	$20.67	291,045
2017-07-21	$22.37	$22.37	$22.05	$22.11	$20.52	450,681
2017-07-20	$22.57	$22.57	$22.18	$22.53	$20.91	350,043
2017-07-19	$22.47	$22.51	$22.26	$22.50	$20.88	425,181
2017-07-18	$22.38	$22.52	$22.07	$22.33	$20.72	588,749
2017-07-17	$22.32	$22.55	$22.05	$22.51	$20.89	483,014
2017-07-14	$21.83	$22.24	$21.75	$22.23	$20.63	507,337
2017-07-13	$21.84	$22.10	$21.51	$21.81	$20.24	1,017,197
2017-07-12	$21.26	$22.00	$21.01	$21.93	$20.35	1,658,919
2017-07-11	$20.19	$21.17	$20.19	$21.08	$19.56	2,068,097
2017-07-10	$20.03	$20.19	$19.75	$20.14	$18.69	1,108,792
2017-07-07	$19.21	$20.01	$19.21	$19.97	$18.53	1,065,107
2017-07-06	$18.96	$19.37	$18.84	$19.06	$17.69	579,825
2017-07-05	$19.00	$19.38	$18.91	$19.20	$17.82	894,526
2017-07-03	$19.16	$19.28	$18.82	$18.82	$17.47	273,203
2017-06-30	$19.13	$19.30	$18.80	$19.02	$17.65	758,805
2017-06-29	$20.29	$20.31	$18.95	$19.16	$17.78	946,208
2017-06-28	$19.68	$20.30	$19.36	$20.02	$18.58	1,040,996
2017-06-27	$19.95	$19.98	$19.44	$19.49	$18.09	658,914
2017-06-26	$20.43	$20.67	$19.82	$19.99	$18.55	759,692
2017-06-23	$20.20	$20.60	$20.13	$20.31	$18.85	414,371
2017-06-22	$20.45	$20.47	$20.24	$20.29	$18.83	328,614
2017-06-21	$20.66	$20.75	$20.44	$20.51	$19.03	381,054
2017-06-20	$20.93	$21.14	$20.53	$20.53	$19.05	276,608
2017-06-19	$20.70	$21.07	$20.70	$20.96	$19.45	348,518
2017-06-16	$20.46	$20.60	$20.40	$20.53	$19.05	398,233
2017-06-15	$20.40	$20.68	$20.36	$20.40	$18.93	370,260
2017-06-14	$21.22	$21.29	$20.40	$20.73	$19.24	427,015
2017-06-13	$21.32	$21.48	$21.09	$21.25	$19.72	573,359
2017-06-12	$21.52	$21.64	$20.98	$21.14	$19.61	638,412
2017-06-09	$22.80	$22.96	$21.38	$21.75	$20.18	534,637
2017-06-08	$22.64	$22.71	$22.53	$22.71	$21.08	415,075
2017-06-07	$22.44	$22.71	$22.44	$22.63	$21.00	717,976
2017-06-06	$22.26	$22.55	$22.26	$22.43	$20.82	368,573
2017-06-05	$22.31	$22.59	$22.31	$22.44	$20.82	300,446
2017-06-02	$22.53	$22.59	$22.39	$22.45	$20.83	649,269
2017-06-01	$22.27	$22.51	$22.02	$22.46	$20.84	546,571
2017-05-31	$22.63	$22.75	$22.05	$22.15	$20.56	477,616
2017-05-30	$22.41	$22.69	$22.41	$22.57	$20.95	550,383
2017-05-26	$22.42	$22.61	$22.31	$22.46	$20.84	579,160
2017-05-25	$21.89	$22.50	$21.85	$22.38	$20.77	921,143
2017-05-24	$21.67	$21.91	$21.53	$21.82	$20.25	406,023
2017-05-23	$21.61	$21.61	$21.27	$21.54	$19.99	488,121
2017-05-22	$21.51	$21.67	$21.32	$21.61	$20.05	332,091
2017-05-19	$21.27	$21.55	$21.25	$21.35	$19.81	782,674
2017-05-18	$20.88	$21.33	$20.56	$21.22	$19.69	701,705
2017-05-17	$21.45	$21.50	$20.95	$20.97	$19.46	670,783
2017-05-16	$21.60	$21.78	$21.47	$21.72	$20.16	475,128
2017-05-15	$21.41	$21.63	$21.39	$21.51	$19.96	450,156
2017-05-12	$21.40	$21.49	$21.21	$21.42	$19.88	278,117
2017-05-11	$21.30	$21.50	$21.15	$21.46	$19.92	3,991
2017-05-10	$21.38	$21.47	$21.19	$21.37	$19.83	4,496
2017-05-09	$21.12	$21.38	$21.10	$21.30	$19.77	555,447
2017-05-08	$21.70	$21.78	$21.06	$21.09	$19.57	749,193
2017-05-05	$22.01	$22.10	$21.28	$21.43	$19.89	714,749
2017-05-04	$21.00	$22.28	$20.94	$21.96	$20.38	1,926,221
2017-05-03	$21.93	$22.31	$20.24	$20.85	$19.35	1,658,783
2017-05-02	$23.00	$23.00	$21.92	$22.28	$20.68	884,533
2017-05-01	$22.49	$22.97	$22.31	$22.95	$21.30	587,188
2017-04-28	$22.70	$22.80	$22.22	$22.32	$20.71	565,384
2017-04-27	$22.07	$22.77	$21.93	$22.72	$21.08	683,045
2017-04-26	$21.91	$22.10	$21.64	$21.93	$20.35	542,975
2017-04-25	$21.18	$22.19	$21.18	$21.92	$20.34	788,362
2017-04-24	$20.94	$21.06	$20.69	$20.97	$19.46	401,514
2017-04-21	$20.54	$20.74	$20.34	$20.64	$19.15	379,415
2017-04-20	$20.25	$20.69	$20.25	$20.60	$19.12	421,594
2017-04-19	$19.92	$20.15	$19.86	$20.13	$18.68	521,624
2017-04-18	$19.66	$19.80	$19.43	$19.79	$18.37	325,714
2017-04-17	$19.46	$19.71	$19.45	$19.70	$18.28	330,608
2017-04-13	$19.55	$19.74	$19.33	$19.36	$17.97	260,155
2017-04-12	$19.80	$19.84	$19.52	$19.60	$18.19	342,099
2017-04-11	$19.55	$19.81	$19.39	$19.81	$18.38	422,894
2017-04-10	$19.61	$19.97	$19.58	$19.63	$18.22	526,267
2017-04-07	$19.56	$19.75	$19.52	$19.66	$18.24	374,977
2017-04-06	$19.64	$19.76	$18.95	$19.60	$18.19	710,770
2017-04-05	$20.11	$20.20	$19.54	$19.66	$18.24	470,315
2017-04-04	$19.93	$20.28	$19.93	$20.06	$18.62	501,798
2017-04-03	$20.25	$20.45	$19.90	$19.93	$18.50	489,945
2017-03-31	$20.31	$20.36	$20.26	$20.32	$18.86	429,311
2017-03-30	$20.16	$20.38	$20.16	$20.35	$18.89	293,392
2017-03-29	$20.34	$20.34	$20.01	$20.15	$18.70	243,088
2017-03-28	$20.22	$20.43	$20.19	$20.42	$18.95	700,045
2017-03-27	$20.06	$20.25	$19.74	$20.20	$18.75	276,011
2017-03-24	$20.29	$20.50	$20.15	$20.28	$18.82	373,896
2017-03-23	$20.21	$20.33	$20.12	$20.25	$18.79	489,214
2017-03-22	$20.33	$20.46	$19.83	$20.24	$18.78	348,607
2017-03-21	$20.85	$20.95	$20.12	$20.34	$18.88	594,625
2017-03-20	$20.65	$21.00	$20.65	$20.73	$19.24	515,797
2017-03-17	$20.53	$20.67	$20.42	$20.62	$19.14	644,720
2017-03-16	$20.52	$20.60	$20.30	$20.46	$18.99	328,747
2017-03-15	$20.28	$20.52	$20.02	$20.47	$19.00	502,854
2017-03-14	$20.30	$20.30	$20.03	$20.23	$18.77	296,608
2017-03-13	$20.26	$20.38	$20.16	$20.38	$18.91	414,281
2017-03-10	$20.25	$20.49	$20.17	$20.29	$18.83	211,510
2017-03-09	$20.14	$20.34	$19.82	$20.18	$18.73	276,535
2017-03-08	$20.46	$20.56	$20.17	$20.22	$18.76	658,505
2017-03-07	$20.17	$20.51	$20.10	$20.43	$18.96	743,457
2017-03-06	$20.38	$20.68	$20.08	$20.19	$18.74	425,784
2017-03-03	$20.67	$20.74	$20.26	$20.39	$18.92	288,066
2017-03-02	$20.80	$20.92	$20.55	$20.68	$19.19	282,487
2017-03-01	$20.67	$20.87	$20.46	$20.86	$19.36	444,016
2017-02-28	$20.67	$20.67	$20.27	$20.47	$19.00	578,958
2017-02-27	$20.74	$20.90	$20.43	$20.67	$19.18	547,411
2017-02-24	$20.44	$20.80	$20.07	$20.74	$19.25	395,265
2017-02-23	$20.86	$20.95	$20.41	$20.59	$19.11	373,481
2017-02-22	$21.03	$21.08	$20.81	$20.87	$19.37	525,624
2017-02-21	$20.61	$21.23	$20.60	$21.02	$19.51	553,438
2017-02-17	$20.26	$20.70	$20.10	$20.54	$19.06	509,974
2017-02-16	$20.45	$20.50	$20.11	$20.42	$18.95	530,575
2017-02-15	$20.18	$20.45	$19.99	$20.42	$18.95	436,795
2017-02-14	$20.30	$20.40	$19.91	$20.19	$18.74	573,433
2017-02-13	$20.30	$20.43	$20.19	$20.30	$18.84	575,160
2017-02-10	$20.50	$20.55	$20.06	$20.09	$18.64	649,319
2017-02-09	$20.30	$20.59	$20.13	$20.52	$19.04	709,265
2017-02-08	$20.41	$20.47	$19.98	$20.17	$18.72	1,283,441
2017-02-07	$20.00	$20.78	$19.80	$20.49	$19.02	1,206,693
2017-02-06	$19.84	$19.99	$19.36	$19.99	$18.55	921,253
2017-02-03	$19.43	$19.76	$19.12	$19.40	$18.00	1,145,190
2017-02-02	$18.95	$19.60	$18.55	$19.22	$17.84	23,015
2017-02-01	$17.71	$17.89	$17.29	$17.53	$16.27	627,252
2017-01-31	$17.59	$17.78	$17.29	$17.58	$16.31	535,895
2017-01-30	$17.76	$17.82	$17.33	$17.68	$16.41	439,890
2017-01-27	$17.85	$18.02	$17.73	$17.92	$16.63	445,733
2017-01-26	$17.92	$18.00	$17.48	$17.74	$16.46	511,607
2017-01-25	$17.44	$18.12	$17.42	$17.79	$16.51	1,232,111
2017-01-24	$17.05	$17.32	$17.05	$17.31	$16.06	228,721
2017-01-23	$17.00	$17.18	$16.98	$17.03	$15.80	293,022
2017-01-20	$17.20	$17.20	$16.90	$17.01	$15.79	377,492
2017-01-19	$17.13	$17.30	$17.00	$17.10	$15.87	313,841
2017-01-18	$16.98	$17.38	$16.96	$17.12	$15.89	421,059
2017-01-17	$17.00	$17.18	$16.76	$16.96	$15.74	400,208
2017-01-13	$16.83	$17.21	$16.75	$17.06	$15.83	342,289
2017-01-12	$16.73	$16.89	$16.47	$16.81	$15.60	362,649
2017-01-11	$16.46	$16.84	$16.39	$16.83	$15.62	437,275
2017-01-10	$16.26	$16.55	$16.26	$16.47	$15.28	285,298
2017-01-09	$16.23	$16.53	$16.17	$16.28	$15.11	278,382
2017-01-06	$16.29	$16.45	$16.14	$16.29	$15.12	258,693
2017-01-05	$16.31	$16.43	$16.14	$16.25	$15.08	432,923
2017-01-04	$16.34	$16.50	$16.27	$16.36	$15.18	234,465
2017-01-03	$16.00	$16.47	$15.95	$16.26	$15.09	288,238
2016-12-30	$15.98	$15.99	$15.84	$15.95	$14.80	188,826
2016-12-29	$15.95	$16.19	$15.87	$15.95	$14.80	153,884
2016-12-28	$16.27	$16.31	$15.95	$15.97	$14.82	172,115
2016-12-27	$16.21	$16.37	$16.14	$16.25	$15.08	96,108
2016-12-23	$16.00	$16.18	$16.00	$16.18	$15.02	120,015
2016-12-22	$16.25	$16.25	$16.02	$16.05	$14.89	208,620
2016-12-21	$16.31	$16.45	$16.18	$16.24	$15.07	233,345
2016-12-20	$16.30	$16.39	$16.26	$16.34	$15.16	172,100
2016-12-19	$16.10	$16.34	$15.91	$16.29	$15.12	344,376
2016-12-16	$16.28	$16.45	$16.07	$16.10	$14.94	1,116,124
2016-12-15	$16.01	$16.35	$15.80	$16.15	$14.99	473,867
2016-12-14	$16.22	$16.36	$16.04	$16.08	$14.92	315,893
2016-12-13	$16.30	$16.40	$16.22	$16.23	$15.06	508,916
2016-12-12	$16.60	$16.73	$16.16	$16.29	$15.12	594,354
2016-12-09	$16.68	$16.88	$16.58	$16.73	$15.53	440,869
2016-12-08	$16.48	$16.73	$16.41	$16.65	$15.45	576,156
2016-12-07	$16.20	$16.63	$16.03	$16.54	$15.35	706,068
2016-12-06	$16.05	$16.19	$15.80	$16.16	$15.00	549,351
2016-12-05	$15.57	$16.05	$15.39	$16.03	$14.88	526,427
2016-12-02	$15.08	$15.62	$15.07	$15.59	$14.47	388,677
2016-12-01	$15.46	$15.65	$15.08	$15.13	$14.04	725,603
2016-11-30	$15.88	$15.88	$15.39	$15.43	$14.32	322,304
2016-11-29	$15.64	$15.95	$15.54	$15.76	$14.63	384,462
2016-11-28	$15.70	$15.79	$15.49	$15.61	$14.49	283,040
2016-11-25	$15.52	$15.88	$15.44	$15.67	$14.54	196,858
2016-11-23	$15.52	$15.60	$15.24	$15.57	$14.45	590,252
2016-11-22	$15.27	$15.63	$15.27	$15.56	$14.44	453,168
2016-11-21	$14.98	$15.25	$14.94	$15.19	$14.10	561,082
2016-11-18	$15.33	$15.37	$14.48	$14.80	$13.73	1,030,541
2016-11-17	$14.81	$15.37	$14.80	$15.33	$14.23	728,325
2016-11-16	$14.50	$14.89	$14.46	$14.80	$13.73	606,454
2016-11-15	$14.48	$14.90	$14.25	$14.49	$13.45	615,095
2016-11-14	$13.98	$14.20	$13.98	$14.02	$13.01	243,755
2016-11-11	$13.71	$14.00	$13.55	$13.94	$12.94	229,217
2016-11-10	$13.85	$14.07	$13.69	$13.80	$12.81	419,340
2016-11-09	$13.30	$13.87	$13.30	$13.82	$12.83	377,935
2016-11-08	$13.33	$13.52	$13.22	$13.45	$12.48	346,602
2016-11-07	$13.35	$13.49	$13.27	$13.38	$12.42	314,285
2016-11-04	$13.15	$13.31	$13.08	$13.17	$12.22	262,881
2016-11-03	$13.25	$13.32	$13.11	$13.11	$12.17	273,596
2016-11-02	$13.25	$13.43	$13.21	$13.24	$12.29	365,482
2016-11-01	$13.24	$13.35	$13.05	$13.22	$12.27	224,586
2016-10-31	$13.27	$13.27	$13.07	$13.24	$12.29	289,537
2016-10-28	$13.34	$13.42	$13.14	$13.24	$12.29	190,655
2016-10-27	$13.56	$13.56	$13.25	$13.27	$12.31	179,275
2016-10-26	$13.42	$13.54	$13.13	$13.44	$12.47	161,574
2016-10-25	$13.65	$13.69	$13.47	$13.49	$12.52	186,799
2016-10-24	$13.43	$13.72	$13.42	$13.66	$12.68	428,324
2016-10-21	$13.32	$13.42	$13.21	$13.40	$12.44	223,008
2016-10-20	$13.12	$13.39	$13.06	$13.30	$12.34	325,687
2016-10-19	$12.89	$13.20	$12.81	$13.19	$12.24	225,896
2016-10-18	$13.16	$13.16	$12.90	$12.93	$12.00	154,528
2016-10-17	$13.01	$13.18	$12.90	$13.02	$12.08	363,683
2016-10-14	$12.79	$13.05	$12.79	$12.98	$12.05	189,658
2016-10-13	$12.77	$12.80	$12.64	$12.72	$11.80	230,607
2016-10-12	$12.75	$12.94	$12.71	$12.90	$11.97	360,686
2016-10-11	$13.11	$13.15	$12.65	$12.79	$11.87	295,449
2016-10-10	$13.20	$13.30	$13.08	$13.15	$12.20	245,829
2016-10-07	$13.34	$13.34	$13.21	$13.25	$12.30	219,296
2016-10-06	$13.38	$13.40	$13.22	$13.28	$12.32	154,045
2016-10-05	$13.14	$13.35	$13.11	$13.32	$12.36	274,298
2016-10-04	$13.00	$13.20	$12.87	$13.10	$12.16	223,179
2016-10-03	$12.87	$12.99	$12.86	$12.96	$12.03	214,466
2016-09-30	$12.80	$13.00	$12.70	$12.93	$12.00	296,982
2016-09-29	$13.08	$13.10	$12.63	$12.80	$11.88	388,109
2016-09-28	$12.62	$13.16	$12.58	$13.06	$12.12	768,224
2016-09-27	$12.53	$12.60	$12.48	$12.59	$11.68	163,233
2016-09-26	$12.76	$12.76	$12.55	$12.57	$11.67	143,394
2016-09-23	$12.85	$12.91	$12.71	$12.87	$11.94	175,179
2016-09-22	$12.86	$12.97	$12.82	$12.93	$12.00	260,328
2016-09-21	$12.58	$12.87	$12.52	$12.86	$11.93	285,111
2016-09-20	$12.50	$12.52	$12.38	$12.49	$11.59	138,811
2016-09-19	$12.41	$12.52	$12.32	$12.44	$11.54	161,833
2016-09-16	$12.30	$12.45	$12.13	$12.32	$11.43	294,108
2016-09-15	$12.13	$12.40	$12.13	$12.38	$11.49	247,508
2016-09-14	$11.96	$12.12	$11.85	$12.09	$11.22	192,058
2016-09-13	$11.86	$12.15	$11.86	$11.96	$11.10	267,951
2016-09-12	$11.29	$12.18	$11.29	$12.16	$11.28	244,089
2016-09-09	$12.49	$12.49	$12.08	$12.09	$11.22	254,232
2016-09-08	$12.37	$12.59	$12.29	$12.56	$11.66	244,290
2016-09-07	$12.35	$12.56	$12.32	$12.43	$11.54	318,362
2016-09-06	$12.47	$12.47	$12.25	$12.35	$11.46	350,996
2016-09-02	$12.40	$12.48	$12.23	$12.47	$11.57	432,700
2016-09-01	$12.23	$12.45	$12.23	$12.36	$11.47	208,359
2016-08-31	$12.30	$12.37	$12.21	$12.23	$11.35	246,635
2016-08-30	$12.54	$12.67	$12.07	$12.32	$11.43	211,279
2016-08-29	$12.48	$12.68	$12.48	$12.56	$11.66	180,589
2016-08-26	$12.61	$12.78	$12.49	$12.54	$11.64	211,442
2016-08-25	$12.65	$12.72	$12.59	$12.65	$11.74	232,918
2016-08-24	$12.85	$12.88	$12.65	$12.68	$11.77	155,537
2016-08-23	$12.75	$12.88	$12.75	$12.86	$11.93	370,850
2016-08-22	$12.85	$13.44	$12.74	$12.77	$11.85	240,719
2016-08-19	$12.98	$13.00	$12.87	$12.88	$11.95	198,669
2016-08-18	$12.86	$12.95	$12.83	$12.94	$12.01	136,772
2016-08-17	$12.85	$12.92	$12.75	$12.89	$11.96	188,160
2016-08-16	$12.86	$12.92	$12.78	$12.85	$11.93	198,004
2016-08-15	$12.80	$12.92	$12.72	$12.90	$11.97	267,180
2016-08-12	$12.75	$12.83	$12.71	$12.82	$11.90	305,078
2016-08-11	$12.73	$12.77	$12.64	$12.75	$11.83	214,960
2016-08-10	$12.60	$12.71	$12.28	$12.71	$11.80	252,929
2016-08-09	$12.52	$12.65	$12.49	$12.62	$11.71	239,549
2016-08-08	$12.48	$12.59	$12.20	$12.59	$11.68	322,150
2016-08-05	$12.30	$12.49	$12.17	$12.45	$11.55	412,973
2016-08-04	$11.90	$12.41	$11.90	$12.30	$11.41	461,875
2016-08-03	$11.96	$12.33	$11.50	$11.87	$11.02	1,306,911
2016-08-02	$12.69	$12.78	$12.33	$12.40	$11.51	412,652
2016-08-01	$12.58	$12.78	$12.58	$12.70	$11.79	295,648
2016-07-29	$12.73	$12.73	$12.48	$12.56	$11.66	297,425
2016-07-28	$12.84	$12.96	$12.67	$12.70	$11.79	164,360
2016-07-27	$12.77	$12.92	$12.71	$12.90	$11.97	360,692
2016-07-26	$12.65	$12.78	$12.57	$12.75	$11.83	229,570
2016-07-25	$12.68	$12.79	$12.59	$12.65	$11.74	132,210
2016-07-22	$12.53	$12.69	$12.35	$12.67	$11.76	167,759
2016-07-21	$12.57	$12.65	$12.38	$12.53	$11.63	332,548
2016-07-20	$12.52	$12.65	$12.50	$12.54	$11.64	335,145
2016-07-19	$12.55	$12.71	$12.50	$12.50	$11.60	283,143
2016-07-18	$12.70	$12.80	$12.53	$12.53	$11.63	276,277
2016-07-15	$12.53	$12.63	$12.45	$12.58	$11.67	219,050
2016-07-14	$12.70	$12.70	$12.49	$12.53	$11.63	240,729
2016-07-13	$12.60	$12.71	$12.49	$12.57	$11.67	416,165
2016-07-12	$12.44	$12.58	$12.41	$12.56	$11.66	321,194
2016-07-11	$12.19	$12.43	$11.98	$12.41	$11.52	380,889
2016-07-08	$12.13	$12.23	$11.86	$12.16	$11.28	360,541
2016-07-07	$12.10	$12.27	$12.01	$12.04	$11.17	154,908
2016-07-06	$12.09	$12.16	$11.84	$12.06	$11.19	258,308
2016-07-05	$12.11	$12.31	$11.98	$12.17	$11.29	234,748
2016-07-01	$12.10	$12.28	$11.99	$12.22	$11.34	295,292
2016-06-30	$11.82	$12.26	$11.50	$12.17	$11.29	342,380
2016-06-29	$11.74	$12.23	$11.70	$11.78	$10.93	228,945
2016-06-28	$11.72	$11.76	$11.49	$11.67	$10.83	518,056
2016-06-27	$12.09	$12.11	$11.52	$11.57	$10.74	323,479
2016-06-24	$11.99	$12.12	$11.52	$11.95	$11.09	193,576
2016-06-23	$12.34	$12.56	$12.34	$12.46	$11.56	163,244
2016-06-22	$12.28	$12.41	$12.24	$12.28	$11.40	151,274
2016-06-21	$12.27	$12.39	$12.22	$12.31	$11.42	224,128
2016-06-20	$12.14	$12.41	$12.09	$12.24	$11.36	326,480
2016-06-17	$11.99	$12.09	$11.88	$12.06	$11.19	209,493
2016-06-16	$12.05	$12.09	$11.90	$12.04	$11.17	333,546
2016-06-15	$12.13	$12.20	$12.05	$12.05	$11.18	193,635
2016-06-14	$12.15	$12.23	$12.05	$12.09	$11.22	448,630
2016-06-13	$12.24	$12.33	$12.14	$12.17	$11.29	161,926
2016-06-10	$12.26	$12.44	$12.23	$12.25	$11.37	283,256
2016-06-09	$12.45	$12.52	$12.33	$12.41	$11.52	242,594
2016-06-08	$12.45	$12.60	$12.41	$12.53	$11.63	361,411
2016-06-07	$12.43	$12.60	$12.36	$12.42	$11.53	203,287
2016-06-06	$12.52	$12.52	$12.17	$12.40	$11.51	278,882
2016-06-03	$12.68	$12.72	$12.45	$12.45	$11.55	244,141
2016-06-02	$12.50	$12.98	$12.48	$12.70	$11.79	655,466
2016-06-01	$12.52	$12.62	$12.43	$12.54	$11.64	660,423
2016-05-31	$12.52	$12.55	$12.40	$12.49	$11.59	396,415
2016-05-27	$12.28	$12.55	$12.25	$12.46	$11.56	409,076
2016-05-26	$12.25	$12.41	$12.18	$12.23	$11.35	201,193
2016-05-25	$12.26	$12.34	$12.04	$12.20	$11.32	293,339
2016-05-24	$11.91	$12.25	$11.81	$12.23	$11.35	334,718
2016-05-23	$11.66	$12.06	$11.53	$11.88	$11.02	333,910
2016-05-20	$11.35	$11.71	$11.18	$11.62	$10.78	300,243
2016-05-19	$11.27	$11.33	$11.16	$11.25	$10.44	210,824
2016-05-18	$11.19	$11.40	$11.18	$11.31	$10.50	269,539
2016-05-17	$11.32	$11.45	$11.15	$11.19	$10.38	254,215
2016-05-16	$11.30	$11.46	$11.21	$11.33	$10.51	168,683
2016-05-13	$11.26	$11.38	$11.20	$11.23	$10.42	209,893
2016-05-12	$11.52	$11.56	$11.19	$11.25	$10.44	265,778
2016-05-11	$11.47	$11.58	$11.42	$11.48	$10.65	196,866
2016-05-10	$11.33	$11.60	$11.30	$11.51	$10.68	310,509
2016-05-09	$11.35	$11.47	$11.25	$11.31	$10.50	291,548
2016-05-06	$11.52	$11.63	$11.05	$11.31	$10.50	463,308
2016-05-05	$11.42	$11.79	$11.42	$11.59	$10.76	523,659
2016-05-04	$12.20	$12.30	$11.21	$11.34	$10.52	982,103
2016-05-03	$10.83	$11.17	$10.63	$11.16	$10.36	693,654
2016-05-02	$10.72	$10.98	$10.62	$10.79	$10.01	425,653
2016-04-29	$10.97	$11.07	$10.64	$10.72	$9.95	332,626
2016-04-28	$11.08	$11.17	$10.94	$11.02	$10.23	224,528
2016-04-27	$11.03	$11.18	$10.95	$11.17	$10.37	222,310
2016-04-26	$11.14	$11.20	$10.99	$11.07	$10.27	163,574
2016-04-25	$11.14	$11.27	$11.00	$11.05	$10.25	201,152
2016-04-22	$11.00	$11.24	$11.00	$11.14	$10.34	614,901
2016-04-21	$11.00	$11.10	$10.90	$11.04	$10.25	215,796
2016-04-20	$11.12	$11.20	$10.90	$11.02	$10.23	308,534
2016-04-19	$11.23	$11.26	$11.10	$11.12	$10.32	223,519
2016-04-18	$11.27	$11.34	$11.18	$11.18	$10.38	140,967
2016-04-15	$11.29	$11.42	$11.23	$11.27	$10.46	164,106
2016-04-14	$11.28	$11.33	$11.16	$11.31	$10.50	174,938
2016-04-13	$11.15	$11.32	$11.11	$11.32	$10.51	281,231
2016-04-12	$11.12	$11.21	$10.96	$11.14	$10.34	181,131
2016-04-11	$11.15	$11.35	$11.07	$11.07	$10.27	230,499
2016-04-08	$11.07	$11.21	$11.06	$11.14	$10.34	277,162
2016-04-07	$10.97	$11.04	$10.84	$10.95	$10.16	557,881
2016-04-06	$10.81	$11.12	$10.74	$11.06	$10.26	497,870
2016-04-05	$11.08	$11.08	$10.80	$10.83	$10.05	283,940
2016-04-04	$11.25	$11.30	$11.00	$11.20	$10.39	277,567
2016-04-01	$11.23	$11.33	$11.13	$11.25	$10.44	210,883
2016-03-31	$11.24	$11.45	$11.22	$11.32	$10.51	254,229
2016-03-30	$11.05	$11.31	$11.05	$11.24	$10.43	321,613
2016-03-29	$10.68	$11.18	$10.55	$10.97	$10.18	439,276
2016-03-28	$10.96	$10.96	$10.62	$10.74	$9.97	435,609
2016-03-24	$10.93	$10.98	$10.76	$10.97	$10.18	291,525
2016-03-23	$11.27	$11.35	$10.95	$10.95	$10.16	402,538
2016-03-22	$11.52	$11.52	$11.15	$11.25	$10.44	252,469
2016-03-21	$11.35	$11.51	$10.97	$11.51	$10.68	622,171
2016-03-18	$11.04	$11.41	$10.82	$11.35	$10.53	449,233
2016-03-17	$10.94	$11.05	$10.80	$11.03	$10.24	249,970
2016-03-16	$10.89	$11.00	$10.81	$10.98	$10.19	223,969
2016-03-15	$10.88	$11.00	$10.80	$10.88	$10.10	275,592
2016-03-14	$11.15	$11.19	$10.95	$10.97	$10.18	378,279
2016-03-11	$11.09	$11.20	$10.83	$11.15	$10.35	475,357
2016-03-10	$11.08	$11.08	$10.90	$11.03	$10.24	267,436
2016-03-09	$11.16	$11.27	$10.91	$11.00	$10.21	319,462
2016-03-08	$11.06	$11.16	$10.91	$11.09	$10.29	482,736
2016-03-07	$11.22	$11.30	$11.03	$11.15	$10.35	459,726
2016-03-04	$11.37	$11.38	$11.24	$11.31	$10.50	672,530
2016-03-03	$11.24	$11.40	$11.23	$11.28	$10.47	574,411
2016-03-02	$11.38	$11.46	$11.28	$11.29	$10.48	383,513
2016-03-01	$11.40	$11.43	$11.18	$11.42	$10.60	414,422
2016-02-29	$11.25	$11.53	$11.24	$11.30	$10.49	276,987
2016-02-26	$11.58	$11.80	$11.28	$11.28	$10.47	283,803
2016-02-25	$11.38	$11.57	$11.27	$11.56	$10.73	272,199
2016-02-24	$11.17	$11.41	$11.05	$11.38	$10.56	249,974
2016-02-23	$11.43	$11.67	$10.72	$11.28	$10.47	283,199
2016-02-22	$11.43	$11.72	$11.28	$11.59	$10.76	466,589
2016-02-19	$11.26	$11.43	$11.23	$11.31	$10.50	215,403
2016-02-18	$11.39	$11.53	$11.14	$11.24	$10.43	319,258
2016-02-17	$11.10	$11.50	$11.10	$11.33	$10.51	485,047
2016-02-16	$10.80	$11.19	$10.79	$11.07	$10.27	281,571
2016-02-12	$10.71	$10.83	$10.54	$10.69	$9.92	630,396
2016-02-11	$10.85	$10.92	$10.59	$10.70	$9.93	591,733
2016-02-10	$11.20	$11.35	$11.07	$11.08	$10.28	542,707
2016-02-09	$11.21	$11.40	$11.12	$11.20	$10.39	616,340
2016-02-08	$11.33	$11.48	$11.09	$11.31	$10.50	741,108
2016-02-05	$11.60	$11.73	$11.42	$11.48	$10.65	674,976
2016-02-04	$11.74	$11.81	$11.41	$11.60	$10.77	1,080,569
2016-02-03	$10.69	$12.20	$10.56	$11.68	$10.84	2,778,849
2016-02-02	$10.28	$10.42	$10.05	$10.05	$9.33	523,839
2016-02-01	$10.07	$10.35	$9.82	$10.35	$9.60	508,761
2016-01-29	$9.97	$10.19	$9.80	$10.12	$9.39	734,460
2016-01-28	$10.25	$10.46	$9.89	$9.97	$9.25	314,958
2016-01-27	$10.21	$10.34	$10.05	$10.05	$9.33	277,993
2016-01-26	$10.06	$10.19	$9.82	$10.17	$9.44	837,076
2016-01-25	$10.08	$10.21	$9.95	$10.05	$9.33	429,746
2016-01-22	$10.08	$10.17	$9.98	$10.09	$9.36	387,686
2016-01-21	$9.93	$10.05	$9.63	$9.98	$9.26	637,658
2016-01-20	$9.99	$10.22	$9.63	$9.93	$9.22	734,998
2016-01-19	$10.09	$10.23	$10.02	$10.10	$9.37	762,813
2016-01-15	$9.79	$9.97	$9.71	$9.97	$9.25	591,057
2016-01-14	$9.96	$10.19	$9.83	$10.02	$9.30	740,870
2016-01-13	$10.20	$10.48	$9.84	$9.88	$9.17	579,430
2016-01-12	$10.46	$10.51	$10.10	$10.21	$9.48	496,010
2016-01-11	$10.51	$10.69	$10.30	$10.36	$9.61	542,976
2016-01-08	$11.01	$11.12	$10.43	$10.50	$9.74	562,568
2016-01-07	$10.81	$11.17	$10.80	$11.05	$10.25	528,404
2016-01-06	$11.30	$11.36	$11.03	$11.06	$10.26	643,590
2016-01-05	$11.30	$11.55	$11.24	$11.44	$10.62	450,654
2016-01-04	$11.47	$11.56	$11.23	$11.31	$10.50	487,454
2015-12-31	$12.04	$12.14	$11.67	$11.67	$10.83	296,032
2015-12-30	$12.11	$12.20	$11.95	$12.04	$11.17	331,084
2015-12-29	$12.15	$12.31	$12.10	$12.15	$11.28	274,363
2015-12-28	$12.11	$12.15	$11.97	$12.12	$11.25	360,289
2015-12-24	$12.13	$12.32	$12.13	$12.16	$11.28	156,886
2015-12-23	$12.10	$12.39	$12.05	$12.18	$11.30	617,784
2015-12-22	$11.84	$12.24	$11.71	$12.05	$11.18	842,346
2015-12-21	$11.72	$11.87	$11.55	$11.84	$10.99	785,678
2015-12-18	$11.10	$11.49	$10.94	$11.49	$10.66	4,408,109
2015-12-17	$10.97	$11.38	$10.41	$11.10	$10.30	1,269,648
2015-12-16	$11.09	$11.10	$10.43	$10.84	$10.06	1,917,801
2015-12-15	$10.77	$11.16	$10.77	$11.01	$10.22	703,886
2015-12-14	$10.62	$10.81	$10.51	$10.71	$9.94	900,689
2015-12-11	$11.00	$11.03	$10.68	$10.70	$9.93	790,544
2015-12-10	$11.09	$11.29	$10.98	$11.00	$10.21	801,361
2015-12-09	$11.08	$11.48	$11.07	$11.14	$10.34	914,169
2015-12-08	$11.07	$11.35	$10.90	$11.08	$10.28	1,074,435
2015-12-07	$11.94	$11.97	$11.13	$11.21	$10.40	1,326,938
2015-12-04	$11.68	$12.01	$11.68	$11.97	$11.11	466,367
2015-12-03	$12.05	$12.10	$11.62	$11.64	$10.80	325,781
2015-12-02	$11.83	$12.12	$11.81	$11.99	$11.13	754,627
2015-12-01	$11.85	$11.90	$11.67	$11.71	$10.87	586,634
2015-11-30	$11.59	$11.83	$11.57	$11.81	$10.96	355,049
2015-11-27	$11.46	$11.56	$11.44	$11.53	$10.70	187,229
2015-11-25	$11.46	$11.61	$11.35	$11.50	$10.67	304,179
2015-11-24	$11.07	$11.50	$11.07	$11.44	$10.62	468,859
2015-11-23	$11.30	$11.40	$11.07	$11.13	$10.33	622,989
2015-11-20	$11.55	$11.66	$11.24	$11.28	$10.47	677,471
2015-11-19	$10.93	$11.71	$10.55	$11.55	$10.72	1,304,865
2015-11-18	$10.83	$11.40	$10.40	$10.92	$10.13	1,244,169
2015-11-17	$10.26	$10.71	$9.57	$10.70	$9.93	2,455,713
2015-11-16	$10.94	$11.16	$10.94	$11.09	$10.29	578,576
2015-11-13	$10.98	$11.10	$10.90	$10.99	$10.20	491,941
2015-11-12	$10.87	$11.07	$10.84	$11.00	$10.21	793,012
2015-11-11	$10.67	$10.96	$10.53	$10.87	$10.09	466,002
2015-11-10	$10.76	$10.76	$10.60	$10.65	$9.88	444,212
2015-11-09	$10.86	$10.86	$10.42	$10.80	$10.02	320,308
2015-11-06	$10.76	$10.98	$10.34	$10.92	$10.13	221,053
2015-11-05	$10.45	$10.82	$10.45	$10.76	$9.99	284,133
2015-11-04	$10.88	$10.89	$10.71	$10.72	$9.95	279,513
2015-11-03	$10.75	$10.91	$10.72	$10.86	$10.08	197,394
2015-11-02	$10.62	$10.88	$10.62	$10.76	$9.99	279,419
2015-10-30	$10.59	$10.67	$10.52	$10.60	$9.84	263,667
2015-10-29	$10.64	$10.65	$10.46	$10.56	$9.80	318,632
2015-10-28	$10.47	$10.81	$10.44	$10.80	$10.02	478,529
2015-10-27	$10.42	$10.60	$10.36	$10.44	$9.69	493,536
2015-10-26	$10.54	$10.59	$10.41	$10.51	$9.75	469,716
2015-10-23	$10.29	$10.57	$10.17	$10.53	$9.77	429,039
2015-10-22	$10.22	$10.39	$10.14	$10.21	$9.48	249,254
2015-10-21	$10.26	$10.50	$10.10	$10.12	$9.39	509,689
2015-10-20	$10.02	$10.14	$10.00	$10.11	$9.38	308,232
2015-10-19	$10.04	$10.22	$9.99	$10.04	$9.32	284,665
2015-10-16	$10.38	$10.38	$10.04	$10.06	$9.34	336,693
2015-10-15	$10.18	$10.43	$10.18	$10.39	$9.64	478,125
2015-10-14	$9.83	$10.28	$9.83	$10.16	$9.43	548,847
2015-10-13	$10.01	$10.05	$9.82	$9.84	$9.13	383,697
2015-10-12	$10.04	$10.10	$9.95	$10.03	$9.31	310,903
2015-10-09	$9.98	$10.09	$9.92	$10.01	$9.29	389,813
2015-10-08	$9.86	$10.06	$9.59	$10.03	$9.31	622,417
2015-10-07	$9.61	$9.94	$9.59	$9.91	$9.20	795,635
2015-10-06	$9.43	$9.63	$9.40	$9.58	$8.89	416,060
2015-10-05	$9.13	$9.42	$9.13	$9.39	$8.71	625,279
2015-10-02	$9.03	$9.30	$9.00	$9.22	$8.56	504,952
2015-10-01	$9.16	$9.25	$8.99	$9.08	$8.43	430,859
2015-09-30	$9.07	$9.29	$9.07	$9.18	$8.52	555,812
2015-09-29	$8.99	$9.11	$8.94	$9.03	$8.38	380,817
2015-09-28	$9.08	$9.11	$8.98	$9.02	$8.37	336,520
2015-09-25	$9.01	$9.31	$8.98	$9.15	$8.49	860,916
2015-09-24	$8.94	$9.09	$8.85	$8.97	$8.32	944,801
2015-09-23	$8.84	$9.05	$8.83	$8.99	$8.34	640,523
2015-09-22	$8.96	$9.03	$8.80	$8.85	$8.21	776,674
2015-09-21	$9.21	$9.27	$8.99	$9.05	$8.40	587,622
2015-09-18	$9.25	$9.30	$9.11	$9.14	$8.48	1,310,785
2015-09-17	$9.26	$9.44	$9.25	$9.31	$8.64	424,859
2015-09-16	$9.36	$9.40	$9.26	$9.35	$8.68	540,836
2015-09-15	$9.20	$9.36	$9.19	$9.34	$8.67	814,680
2015-09-14	$9.09	$9.30	$9.09	$9.16	$8.50	576,512
2015-09-11	$9.35	$9.36	$8.99	$9.11	$8.45	985,366
2015-09-10	$9.88	$9.90	$9.21	$9.36	$8.69	1,722,829
2015-09-09	$9.79	$10.18	$9.70	$9.94	$9.22	1,663,033
2015-09-08	$10.72	$10.84	$10.62	$10.69	$9.92	459,997
2015-09-04	$10.66	$10.78	$10.58	$10.59	$9.83	202,917
2015-09-03	$10.66	$10.88	$10.66	$10.74	$9.97	369,036
2015-09-02	$10.62	$10.75	$10.47	$10.65	$9.88	274,246
2015-09-01	$10.45	$10.92	$10.42	$10.59	$9.83	999,491

Kulicke & Soffa Industries Inc (KLIC) News Headlines

Recent Kulicke & Soffa Industries Inc (KLIC) News

Similar Companies to Kulicke & Soffa Industries Inc (KLIC) in the Semiconductor Equipment & Materials Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Lam Research Corp	LRCX	Semiconductor Equipment & Materials	Technology	21,900
Applied Materials Inc	AMAT	Semiconductor Equipment & Materials	Technology	20,000
ASML Holding NV	ASML	Semiconductor Equipment & Materials	Technology	12,617
KLA Corp	KLAC	Semiconductor Equipment & Materials	Technology	11,000
Entegris Inc	ENTG	Semiconductor Equipment & Materials	Technology	10,000
Bruker Corporation	BRKS	Semiconductor Equipment & Materials	Technology	7,000
IPG Photonics Corp	IPGP	Semiconductor Equipment & Materials	Technology	5,500
Kulicke & Soffa Industries Inc	KLIC	Semiconductor Equipment & Materials	Technology	4,200
Photronics Inc	PLAB	Semiconductor Equipment & Materials	Technology	3,300
Nova Ltd	NVMI	Semiconductor Equipment & Materials	Technology	2,700

Kulicke & Soffa Industries Inc (KLIC) Exchange: NASDAQ