Koppers Holdings Inc (KOP) Stock

Data as of April 23, 2024

$51.54 ($-0.42) -0.81%

Koppers Holdings Inc - Daily Information

Click for more stock information on Koppers Holdings Inc.

Daily Information	Data
Date	April 23, 2024
Open	$52.50
Previous Close	$51.54
High	$52.50
Low	$51.43
Adjusted Open	$52.50
Previous Adjusted Close	$51.54
Adjusted High	$52.50
Adjusted Low	$51.43

About Koppers Holdings Inc (KOP)

Koppers Holdings Inc (KOP) is a global integrated producer of carbon compounds and treated wood products. The company provides services to various industries, such as aluminum, steel, railway, automotive, construction, and chemical. Koppers has five principal business segments which are carbon materials and chemicals, treated wood products, energy, corporate and other, and railroad services. Koppers was founded in 1912 as a carbon products provider and has since grown to become a global leader in sustainable and innovative products and services. Koppers produces a wide range of products including carbon-based materials and chemicals, treated wood products, and carbon-based products. Koppers produces carbon-based components for the automotive, aluminum, steel, and other industries, as well as various treated wood products. They also provide energy production services, such as coal and natural gas, in addition to support services for the railroad industry. Since its inception, Koppers has grown exponentially. In 2014, Koppers recorded their fifth consecutive year of record sales, with total sales of over $3.2 billion. Revenue has grown significantly since 2009, when the company recorded sales of $745 million. With more than 4,000 employees spread out across 25 countries, Koppers is committed to providing sustainable and innovative products to their customers.

Invest in Koppers Holdings Inc (KOP)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Koppers Holdings Inc (KOP)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-01-26	$52.50	$52.50	$51.43	$51.54	$51.54	56,812
2024-01-25	$53.04	$53.16	$51.79	$51.96	$51.96	115,926
2024-01-24	$51.50	$51.55	$50.59	$51.45	$51.45	107,269
2024-01-23	$50.89	$51.12	$50.26	$50.65	$50.65	110,316
2024-01-22	$50.00	$50.93	$49.92	$50.47	$50.47	98,582
2024-01-19	$49.30	$49.66	$48.39	$49.66	$49.66	108,087
2024-01-18	$49.92	$50.30	$48.44	$49.27	$49.27	235,884
2024-01-17	$48.86	$49.59	$48.86	$49.39	$49.39	165,200
2024-01-16	$49.05	$49.87	$48.67	$49.75	$49.75	155,885
2024-01-12	$50.30	$50.30	$48.96	$49.61	$49.61	108,732
2024-01-11	$48.76	$49.45	$48.16	$49.45	$49.45	225,292
2024-01-10	$48.32	$49.18	$47.89	$48.95	$48.95	165,610
2024-01-09	$47.91	$48.53	$47.40	$48.52	$48.52	150,822
2024-01-08	$47.52	$48.80	$47.18	$48.56	$48.56	152,403
2024-01-05	$46.52	$47.64	$46.52	$47.32	$47.32	160,107
2024-01-04	$47.19	$47.54	$46.09	$46.68	$46.68	154,702
2024-01-03	$50.19	$50.19	$46.11	$46.46	$46.46	227,635
2024-01-02	$50.55	$51.21	$49.85	$50.47	$50.47	157,083
2023-12-29	$52.08	$52.08	$51.22	$51.22	$51.22	91,937
2023-12-28	$51.90	$52.22	$51.71	$52.00	$52.00	100,950
2023-12-27	$51.22	$52.12	$51.22	$51.93	$51.93	115,507
2023-12-26	$50.15	$51.63	$50.02	$51.59	$51.59	109,858
2023-12-22	$49.15	$50.25	$49.03	$50.00	$50.00	147,587
2023-12-21	$49.72	$50.13	$49.03	$49.27	$49.27	80,238
2023-12-20	$49.33	$50.37	$48.89	$49.23	$49.23	216,304
2023-12-19	$46.99	$50.16	$46.57	$49.86	$49.86	275,517
2023-12-18	$46.45	$46.77	$45.78	$46.51	$46.51	218,494
2023-12-15	$45.58	$46.20	$45.29	$45.81	$45.81	657,748
2023-12-14	$45.45	$45.91	$44.89	$45.50	$45.50	134,159
2023-12-13	$43.13	$44.52	$42.40	$44.40	$44.40	196,330
2023-12-12	$44.41	$44.41	$42.99	$43.06	$43.06	134,606
2023-12-11	$44.11	$44.27	$43.76	$44.27	$44.27	122,369
2023-12-08	$44.36	$44.95	$43.83	$44.08	$44.08	91,193
2023-12-07	$44.75	$44.80	$44.09	$44.61	$44.61	102,810
2023-12-06	$45.42	$45.81	$44.69	$44.75	$44.75	96,375
2023-12-05	$45.64	$45.64	$44.68	$45.07	$45.07	146,290
2023-12-04	$44.75	$46.07	$44.75	$45.75	$45.75	165,044
2023-12-01	$45.00	$45.70	$43.87	$45.14	$45.14	189,119
2023-11-30	$44.68	$45.49	$44.41	$45.17	$45.17	215,845
2023-11-29	$43.49	$45.11	$43.49	$44.65	$44.65	268,476
2023-11-28	$44.05	$44.10	$43.15	$43.20	$43.20	254,444
2023-11-27	$42.89	$44.59	$42.05	$44.19	$44.19	215,147
2023-11-24	$42.30	$43.49	$42.30	$43.37	$43.37	72,754
2023-11-22	$43.22	$43.22	$42.33	$42.36	$42.36	85,065
2023-11-21	$42.77	$43.09	$42.50	$42.88	$42.82	164,471
2023-11-20	$43.43	$43.48	$42.86	$43.19	$43.13	84,707
2023-11-17	$42.84	$43.43	$42.14	$43.33	$43.27	132,321
2023-11-16	$42.92	$43.00	$42.01	$42.36	$42.30	272,316
2023-11-15	$43.76	$43.76	$42.33	$42.81	$42.75	175,309
2023-11-14	$42.00	$44.18	$41.60	$43.90	$43.84	323,457
2023-11-13	$41.61	$42.39	$40.37	$40.86	$40.80	151,127
2023-11-10	$40.31	$41.58	$40.24	$41.36	$41.36	139,913
2023-11-09	$38.88	$40.04	$38.31	$39.76	$39.76	129,665
2023-11-08	$37.34	$38.25	$37.29	$38.19	$38.19	133,810
2023-11-07	$36.69	$37.53	$36.67	$37.31	$37.31	75,756
2023-11-06	$38.03	$38.03	$36.61	$37.30	$37.30	112,408
2023-11-03	$36.55	$39.03	$36.55	$37.91	$37.91	112,002
2023-11-02	$37.38	$37.84	$36.71	$37.38	$37.38	125,614
2023-11-01	$36.38	$37.12	$36.09	$36.90	$36.90	109,693
2023-10-31	$36.59	$36.85	$36.27	$36.57	$36.57	60,663
2023-10-30	$36.92	$36.92	$36.30	$36.34	$36.34	63,112
2023-10-27	$35.56	$36.63	$34.89	$36.39	$36.39	141,727
2023-10-26	$35.25	$35.90	$35.06	$35.61	$35.61	69,646
2023-10-25	$35.39	$35.49	$34.93	$35.16	$35.16	68,457
2023-10-24	$35.80	$36.18	$35.52	$35.57	$35.57	74,414
2023-10-23	$35.79	$36.12	$35.54	$35.61	$35.61	62,795
2023-10-20	$36.54	$37.02	$36.11	$36.19	$36.19	81,375
2023-10-19	$36.95	$37.23	$36.31	$36.34	$36.34	76,621
2023-10-18	$37.74	$37.74	$36.95	$37.09	$37.09	52,806
2023-10-17	$37.38	$38.83	$37.38	$38.17	$38.17	106,658
2023-10-16	$37.75	$38.36	$37.12	$37.90	$37.90	164,900
2023-10-13	$38.77	$38.77	$37.34	$37.49	$37.49	50,965
2023-10-12	$39.60	$39.60	$37.91	$38.53	$38.53	123,118
2023-10-11	$39.05	$39.39	$38.42	$39.35	$39.35	90,134
2023-10-10	$38.92	$39.36	$38.68	$39.03	$39.03	61,634
2023-10-09	$38.00	$38.59	$38.00	$38.21	$38.21	46,700
2023-10-06	$37.95	$39.02	$37.89	$38.34	$38.34	79,031
2023-10-05	$37.80	$38.20	$37.55	$37.95	$37.95	111,472
2023-10-04	$38.28	$38.82	$37.71	$37.96	$37.96	89,116
2023-10-03	$39.29	$40.05	$38.38	$38.44	$38.44	83,864
2023-10-02	$39.33	$39.79	$39.04	$39.73	$39.73	154,764
2023-09-29	$40.68	$40.68	$39.48	$39.55	$39.55	157,244
2023-09-28	$40.16	$40.64	$39.71	$40.28	$40.28	208,574
2023-09-27	$39.85	$40.53	$39.41	$40.00	$40.00	78,642
2023-09-26	$40.70	$40.84	$38.95	$39.43	$39.43	101,476
2023-09-25	$40.49	$41.30	$40.45	$41.02	$41.02	91,370
2023-09-22	$41.42	$41.76	$40.41	$40.45	$40.45	136,346
2023-09-21	$39.39	$41.68	$39.29	$41.40	$41.40	173,365
2023-09-20	$40.79	$41.69	$39.60	$39.60	$39.60	217,350
2023-09-19	$41.23	$41.80	$40.25	$40.78	$40.78	183,927
2023-09-18	$39.10	$41.91	$38.94	$41.76	$41.76	264,988
2023-09-15	$38.20	$39.06	$38.20	$38.76	$38.76	323,307
2023-09-14	$37.36	$38.23	$36.97	$38.13	$38.13	84,694
2023-09-13	$37.04	$37.05	$36.33	$36.54	$36.54	96,006
2023-09-12	$37.53	$37.72	$37.01	$37.08	$37.08	87,293
2023-09-11	$37.58	$37.82	$37.36	$37.62	$37.62	62,682
2023-09-08	$37.62	$37.62	$37.15	$37.28	$37.28	80,168
2023-09-07	$38.55	$38.59	$37.03	$37.45	$37.45	160,209
2023-09-06	$38.25	$38.76	$37.88	$38.55	$38.55	85,454
2023-09-05	$39.28	$39.28	$37.08	$38.13	$38.13	104,357
2023-09-01	$38.55	$40.03	$38.33	$39.90	$39.90	207,045
2023-08-31	$38.81	$38.89	$37.99	$38.29	$38.29	141,867
2023-08-30	$37.98	$38.81	$37.98	$38.77	$38.77	79,473
2023-08-29	$37.69	$38.27	$37.33	$38.20	$38.20	104,428
2023-08-28	$37.27	$38.00	$37.27	$37.60	$37.60	37,081
2023-08-25	$37.04	$37.47	$36.59	$37.19	$37.19	36,433
2023-08-24	$37.04	$37.58	$36.85	$36.93	$36.93	72,436
2023-08-23	$37.61	$37.84	$37.17	$37.47	$37.41	36,873
2023-08-22	$38.12	$38.23	$37.44	$37.65	$37.65	50,830
2023-08-21	$39.11	$39.11	$37.83	$37.95	$37.95	69,141
2023-08-18	$38.33	$39.44	$38.25	$39.13	$39.13	85,582
2023-08-17	$38.09	$39.12	$37.91	$38.91	$38.91	143,096
2023-08-16	$38.00	$38.87	$38.00	$38.23	$38.23	83,511
2023-08-15	$39.30	$39.30	$38.29	$38.39	$38.39	39,677
2023-08-14	$38.93	$39.60	$38.25	$39.47	$39.47	74,931
2023-08-11	$38.48	$39.45	$38.41	$39.05	$39.05	62,259
2023-08-10	$38.76	$38.99	$38.36	$38.62	$38.62	82,585
2023-08-09	$38.13	$38.71	$38.03	$38.70	$38.70	88,603
2023-08-08	$38.12	$38.80	$37.64	$38.73	$38.73	65,379
2023-08-07	$38.45	$39.27	$38.44	$38.97	$38.97	83,667
2023-08-04	$38.21	$38.98	$38.11	$38.86	$38.86	60,966
2023-08-03	$37.34	$38.55	$37.08	$38.40	$38.40	94,747
2023-08-02	$37.57	$38.57	$37.37	$37.90	$37.90	78,886
2023-08-01	$37.86	$38.72	$37.81	$38.60	$38.60	74,726
2023-07-31	$37.66	$38.36	$37.66	$38.26	$38.26	59,832
2023-07-28	$36.78	$37.68	$36.78	$37.66	$37.66	48,076
2023-07-27	$36.89	$37.13	$36.26	$36.47	$36.47	68,504
2023-07-26	$36.96	$37.25	$36.81	$36.93	$36.93	50,634
2023-07-25	$36.68	$37.42	$36.68	$37.00	$37.00	44,879
2023-07-24	$36.31	$36.97	$36.31	$36.75	$36.75	38,367
2023-07-21	$36.91	$36.91	$36.39	$36.44	$36.44	56,305
2023-07-20	$36.89	$36.97	$36.17	$36.77	$36.77	50,631
2023-07-19	$36.53	$36.94	$36.13	$36.76	$36.76	39,892
2023-07-18	$35.71	$36.66	$35.71	$36.62	$36.62	39,298
2023-07-17	$35.45	$36.07	$35.04	$35.82	$35.82	45,853
2023-07-14	$35.71	$35.75	$34.73	$35.59	$35.59	43,205
2023-07-13	$35.29	$35.81	$35.11	$35.78	$35.78	60,508
2023-07-12	$35.00	$35.68	$34.87	$35.30	$35.30	92,173
2023-07-11	$34.72	$34.93	$34.37	$34.85	$34.85	47,415
2023-07-10	$34.24	$34.94	$34.17	$34.48	$34.48	63,867
2023-07-07	$33.72	$34.87	$33.61	$34.54	$34.54	128,767
2023-07-06	$33.22	$33.84	$32.68	$33.70	$33.70	76,058
2023-07-05	$34.27	$34.27	$33.07	$33.58	$33.58	66,719
2023-07-03	$33.98	$34.72	$33.98	$34.45	$34.45	25,840
2023-06-30	$34.02	$34.81	$33.71	$34.10	$34.10	127,985
2023-06-29	$32.85	$33.84	$32.75	$33.68	$33.68	50,691
2023-06-28	$32.79	$33.26	$32.44	$32.74	$32.74	59,804
2023-06-27	$32.41	$32.98	$32.17	$32.83	$32.83	48,599
2023-06-26	$32.32	$32.87	$32.20	$32.44	$32.44	65,311
2023-06-23	$32.29	$32.58	$31.92	$32.36	$32.36	128,790
2023-06-22	$33.63	$33.63	$32.72	$32.94	$32.94	59,932
2023-06-21	$33.46	$34.03	$33.35	$33.78	$33.78	53,468
2023-06-20	$33.83	$33.92	$33.53	$33.76	$33.76	51,304
2023-06-16	$34.70	$34.70	$33.51	$34.17	$34.17	363,415
2023-06-15	$33.62	$34.38	$33.52	$34.30	$34.30	87,261
2023-06-14	$33.83	$34.09	$33.44	$33.79	$33.79	81,129
2023-06-13	$32.94	$33.90	$32.94	$33.63	$33.63	79,759
2023-06-12	$32.49	$33.25	$32.35	$32.98	$32.98	62,672
2023-06-09	$32.74	$33.52	$32.02	$32.33	$32.33	60,197
2023-06-08	$33.21	$33.21	$32.17	$33.00	$33.00	82,937
2023-06-07	$31.67	$33.51	$31.50	$33.36	$33.36	100,553
2023-06-06	$30.88	$31.73	$30.88	$31.34	$31.34	103,568
2023-06-05	$31.27	$31.27	$30.07	$30.88	$30.88	51,200
2023-06-02	$29.89	$31.70	$29.71	$31.61	$31.61	82,576
2023-06-01	$29.06	$29.60	$28.80	$29.19	$29.19	56,146
2023-05-31	$29.10	$29.10	$28.45	$28.96	$28.96	191,224
2023-05-30	$29.71	$29.74	$28.98	$29.10	$29.10	33,917
2023-05-26	$30.22	$30.34	$29.65	$29.74	$29.74	39,277
2023-05-25	$30.59	$30.80	$30.04	$30.14	$30.14	34,701
2023-05-24	$31.37	$31.49	$30.87	$30.88	$30.82	48,359
2023-05-23	$31.55	$32.13	$31.55	$31.64	$31.58	40,214
2023-05-22	$31.98	$32.20	$31.47	$31.61	$31.55	36,866
2023-05-19	$32.45	$32.46	$31.68	$31.92	$31.92	37,566
2023-05-18	$31.23	$32.13	$30.94	$32.02	$32.02	55,577
2023-05-17	$30.93	$31.57	$30.80	$31.33	$31.33	58,721
2023-05-16	$30.78	$31.05	$30.56	$30.73	$30.73	41,591
2023-05-15	$31.46	$31.59	$31.11	$31.21	$31.21	46,774
2023-05-12	$31.33	$31.61	$31.03	$31.32	$31.32	52,944
2023-05-11	$31.29	$31.47	$30.96	$31.25	$31.25	35,722
2023-05-10	$32.24	$32.24	$31.41	$31.76	$31.76	45,678
2023-05-09	$32.09	$32.12	$31.50	$31.72	$31.72	95,603
2023-05-08	$33.27	$33.27	$31.24	$32.37	$32.37	55,320
2023-05-05	$33.65	$34.00	$32.77	$33.17	$33.17	73,260
2023-05-04	$31.63	$31.63	$30.87	$31.31	$31.31	52,990
2023-05-03	$32.20	$33.03	$31.85	$32.04	$32.04	113,559
2023-05-02	$32.80	$32.80	$31.52	$32.08	$32.08	162,406
2023-05-01	$32.80	$33.45	$32.80	$33.13	$33.13	62,359
2023-04-28	$32.08	$33.30	$32.08	$32.81	$32.81	71,420
2023-04-27	$32.08	$32.51	$31.53	$32.28	$32.28	41,567
2023-04-26	$32.05	$32.36	$31.70	$31.96	$31.96	48,790
2023-04-25	$33.23	$33.65	$32.43	$32.45	$32.45	34,343
2023-04-24	$33.97	$34.00	$33.65	$33.74	$33.74	22,988
2023-04-21	$34.13	$34.13	$33.54	$33.70	$33.70	34,763
2023-04-20	$34.12	$34.19	$33.60	$34.07	$34.07	64,384
2023-04-19	$34.08	$34.36	$33.89	$34.35	$34.35	47,948
2023-04-18	$34.45	$34.52	$33.88	$34.25	$34.25	40,595
2023-04-17	$34.15	$34.44	$33.99	$34.37	$34.37	27,393
2023-04-14	$34.53	$35.04	$33.90	$34.13	$34.13	59,088
2023-04-13	$34.71	$34.89	$34.36	$34.74	$34.74	48,592
2023-04-12	$34.31	$34.64	$33.88	$34.52	$34.52	71,305
2023-04-11	$34.10	$34.61	$33.80	$34.01	$34.01	59,970
2023-04-10	$33.14	$34.11	$33.14	$33.93	$33.93	66,294
2023-04-06	$33.40	$33.69	$33.19	$33.27	$33.27	40,805
2023-04-05	$33.35	$33.50	$33.05	$33.44	$33.44	65,088
2023-04-04	$34.70	$34.70	$33.37	$33.75	$33.75	76,609
2023-04-03	$35.07	$35.51	$34.63	$34.82	$34.82	137,210
2023-03-31	$34.06	$34.99	$34.06	$34.97	$34.97	209,019
2023-03-30	$34.51	$34.74	$33.72	$33.87	$33.87	60,383
2023-03-29	$33.95	$34.32	$33.81	$34.18	$34.18	94,474
2023-03-28	$33.10	$33.97	$33.10	$33.48	$33.48	73,626
2023-03-27	$33.28	$33.54	$32.96	$33.30	$33.30	64,755
2023-03-24	$32.04	$32.85	$31.84	$32.82	$32.82	87,475
2023-03-23	$32.44	$33.13	$31.92	$32.44	$32.44	96,172
2023-03-22	$32.99	$33.42	$32.22	$32.26	$32.26	59,607
2023-03-21	$33.32	$34.15	$32.78	$32.94	$32.94	101,487
2023-03-20	$32.33	$32.98	$32.33	$32.61	$32.61	147,310
2023-03-17	$32.29	$32.44	$31.63	$31.77	$31.77	341,249
2023-03-16	$31.76	$33.30	$31.49	$32.52	$32.52	159,214
2023-03-15	$31.59	$32.35	$31.33	$32.26	$32.26	160,103
2023-03-14	$32.97	$33.55	$32.43	$32.59	$32.59	191,464
2023-03-13	$32.69	$32.83	$31.80	$31.82	$31.82	107,252
2023-03-10	$34.73	$34.73	$33.36	$33.59	$33.59	75,716
2023-03-09	$36.19	$36.36	$34.92	$34.97	$34.97	76,476
2023-03-08	$35.77	$36.23	$35.42	$36.11	$36.05	85,342
2023-03-07	$35.48	$36.48	$35.48	$35.78	$35.72	118,053
2023-03-06	$37.23	$37.45	$35.05	$35.46	$35.40	238,611
2023-03-03	$37.42	$37.88	$36.94	$37.55	$37.49	73,322
2023-03-02	$37.61	$37.62	$36.72	$37.05	$36.99	151,862
2023-03-01	$35.94	$38.42	$35.68	$38.12	$38.05	283,629
2023-02-28	$35.16	$36.60	$34.79	$35.89	$35.83	157,859
2023-02-27	$35.97	$37.43	$35.13	$35.21	$35.15	188,953
2023-02-24	$33.88	$34.35	$33.60	$34.35	$34.35	69,907
2023-02-23	$34.16	$34.51	$33.57	$34.42	$34.42	93,505
2023-02-22	$33.93	$34.35	$33.73	$34.11	$34.11	107,074
2023-02-21	$34.37	$34.37	$33.71	$33.72	$33.72	53,878
2023-02-17	$34.67	$34.85	$34.38	$34.69	$34.69	53,382
2023-02-16	$34.01	$34.68	$33.83	$34.57	$34.57	61,097
2023-02-15	$33.76	$34.58	$33.58	$34.38	$34.38	33,107
2023-02-14	$34.04	$34.47	$33.69	$34.03	$34.03	64,215
2023-02-13	$33.41	$34.28	$33.41	$34.14	$34.14	64,490
2023-02-10	$32.78	$33.55	$32.78	$33.44	$33.44	90,977
2023-02-09	$34.37	$34.37	$32.66	$32.85	$32.85	96,691
2023-02-08	$34.09	$34.38	$33.96	$34.14	$34.14	49,074
2023-02-07	$33.86	$34.84	$33.54	$34.51	$34.51	101,503
2023-02-06	$34.76	$34.76	$33.62	$34.20	$34.20	89,719
2023-02-03	$34.62	$35.90	$34.62	$35.28	$35.28	121,641
2023-02-02	$34.47	$35.45	$34.33	$35.43	$35.43	91,704
2023-02-01	$34.30	$34.68	$33.78	$34.48	$34.48	169,057
2023-01-31	$32.84	$34.61	$32.80	$34.61	$34.61	122,578
2023-01-30	$32.01	$32.74	$32.01	$32.63	$32.63	67,182
2023-01-27	$32.59	$32.79	$32.30	$32.38	$32.38	39,361
2023-01-26	$32.78	$32.94	$32.25	$32.69	$32.69	47,382
2023-01-25	$32.19	$32.92	$32.07	$32.91	$32.91	60,662
2023-01-24	$31.57	$32.56	$31.49	$32.54	$32.54	56,514
2023-01-23	$31.56	$32.22	$31.50	$31.84	$31.84	45,190
2023-01-20	$31.65	$31.86	$31.32	$31.66	$31.66	45,278
2023-01-19	$31.31	$31.61	$31.00	$31.44	$31.44	60,066
2023-01-18	$32.06	$32.56	$31.52	$31.66	$31.66	42,403
2023-01-17	$32.06	$32.48	$31.88	$32.03	$32.03	60,004
2023-01-13	$31.50	$32.09	$31.06	$32.06	$32.06	129,054
2023-01-12	$30.61	$31.75	$30.59	$31.68	$31.68	110,330
2023-01-11	$30.07	$30.43	$29.91	$30.37	$30.37	133,243
2023-01-10	$29.13	$29.86	$28.94	$29.77	$29.77	136,129
2023-01-09	$29.69	$29.80	$29.27	$29.39	$29.39	63,641
2023-01-06	$28.89	$29.56	$28.89	$29.36	$29.36	82,110
2023-01-05	$28.74	$28.88	$28.29	$28.58	$28.58	60,616
2023-01-04	$28.75	$29.37	$28.68	$28.93	$28.93	83,012
2023-01-03	$28.48	$28.98	$28.32	$28.43	$28.43	66,735
2022-12-30	$28.26	$28.40	$27.94	$28.20	$28.20	42,110
2022-12-29	$28.27	$28.72	$28.27	$28.42	$28.42	48,601
2022-12-28	$29.10	$29.10	$27.97	$27.97	$27.97	41,786
2022-12-27	$29.51	$29.55	$28.87	$29.08	$29.08	41,137
2022-12-23	$29.17	$29.32	$28.72	$29.32	$29.32	45,768
2022-12-22	$29.63	$29.67	$28.52	$29.08	$29.08	84,427
2022-12-21	$30.11	$30.48	$29.86	$30.18	$30.18	49,980
2022-12-20	$29.60	$30.28	$29.60	$29.66	$29.66	56,108
2022-12-19	$30.10	$30.69	$29.47	$29.60	$29.60	100,213
2022-12-16	$30.22	$30.66	$29.87	$30.07	$30.07	331,365
2022-12-15	$31.32	$31.33	$30.53	$30.64	$30.64	114,545
2022-12-14	$31.43	$32.31	$31.43	$31.76	$31.76	112,639
2022-12-13	$32.14	$32.38	$31.35	$31.62	$31.62	241,654
2022-12-12	$30.94	$31.31	$30.67	$31.25	$31.25	85,177
2022-12-09	$30.54	$31.25	$30.26	$30.77	$30.77	72,311
2022-12-08	$30.68	$30.96	$30.14	$30.77	$30.77	118,287
2022-12-07	$30.50	$31.11	$30.36	$30.49	$30.49	111,469
2022-12-06	$30.45	$30.82	$30.12	$30.67	$30.67	182,035
2022-12-05	$30.46	$30.61	$29.96	$30.31	$30.31	118,910
2022-12-02	$29.63	$30.63	$29.15	$30.46	$30.46	63,696
2022-12-01	$30.15	$30.26	$29.32	$29.89	$29.89	119,496
2022-11-30	$29.27	$29.84	$28.70	$29.79	$29.79	74,576
2022-11-29	$29.03	$29.57	$28.98	$29.18	$29.18	47,427
2022-11-28	$29.25	$29.73	$28.97	$29.11	$29.11	101,911
2022-11-25	$29.58	$30.40	$29.48	$29.51	$29.51	35,895
2022-11-23	$30.05	$30.51	$29.42	$29.59	$29.59	79,144
2022-11-22	$29.25	$30.32	$29.11	$30.23	$30.18	99,209
2022-11-21	$29.02	$29.28	$28.83	$29.24	$29.19	64,567
2022-11-18	$28.93	$29.12	$28.54	$29.06	$29.01	93,007
2022-11-17	$27.51	$28.44	$27.44	$28.35	$28.30	77,567
2022-11-16	$28.02	$28.57	$27.61	$27.98	$27.93	74,762
2022-11-15	$28.43	$28.96	$27.98	$28.25	$28.20	89,925
2022-11-14	$28.16	$28.37	$27.83	$27.91	$27.86	91,498
2022-11-11	$28.13	$28.78	$28.06	$28.32	$28.27	88,380
2022-11-10	$27.85	$28.28	$27.40	$27.97	$27.92	122,983
2022-11-09	$27.54	$27.60	$26.69	$26.74	$26.69	83,976
2022-11-08	$28.17	$28.48	$27.53	$27.72	$27.67	87,464
2022-11-07	$27.75	$28.46	$27.51	$28.26	$28.21	68,850
2022-11-04	$24.95	$27.78	$24.93	$27.71	$27.66	74,116
2022-11-03	$23.78	$24.31	$23.69	$24.13	$24.09	53,969
2022-11-02	$25.07	$25.23	$24.13	$24.15	$24.11	151,422
2022-11-01	$25.12	$25.22	$24.71	$25.03	$24.99	92,224
2022-10-31	$24.96	$25.35	$24.85	$24.96	$24.92	85,907
2022-10-28	$24.32	$25.28	$24.27	$25.13	$25.09	67,692
2022-10-27	$24.26	$24.87	$24.18	$24.39	$24.35	62,483
2022-10-26	$24.34	$24.83	$23.78	$24.22	$24.18	62,347
2022-10-25	$23.85	$24.37	$23.61	$24.07	$24.03	73,394
2022-10-24	$23.37	$23.92	$23.17	$23.67	$23.63	57,745
2022-10-21	$22.74	$23.47	$22.70	$23.29	$23.25	63,217
2022-10-20	$22.50	$22.97	$22.27	$22.48	$22.44	70,049
2022-10-19	$22.86	$22.99	$22.51	$22.66	$22.62	55,429
2022-10-18	$23.23	$23.38	$22.87	$23.07	$23.03	50,407
2022-10-17	$22.77	$23.34	$22.44	$22.66	$22.62	75,871
2022-10-14	$22.37	$22.37	$21.77	$22.01	$21.97	70,649
2022-10-13	$21.26	$22.51	$21.03	$22.30	$22.26	90,721
2022-10-12	$22.18	$22.42	$21.83	$21.86	$21.82	65,040
2022-10-11	$22.39	$22.69	$22.01	$22.27	$22.23	95,977
2022-10-10	$22.22	$22.55	$21.81	$22.44	$22.40	75,563
2022-10-07	$21.98	$22.11	$21.52	$21.67	$21.63	73,108
2022-10-06	$22.32	$22.70	$22.04	$22.14	$22.10	66,402
2022-10-05	$22.01	$22.62	$22.01	$22.58	$22.54	94,368
2022-10-04	$21.90	$22.50	$21.90	$22.41	$22.37	85,971
2022-10-03	$21.09	$21.84	$20.87	$21.54	$21.50	99,114
2022-09-30	$20.80	$21.12	$20.52	$20.78	$20.78	112,985
2022-09-29	$20.68	$21.00	$20.24	$20.76	$20.76	93,907
2022-09-28	$20.31	$21.23	$20.31	$21.02	$21.02	81,375
2022-09-27	$20.62	$20.83	$20.11	$20.41	$20.41	97,681
2022-09-26	$20.91	$21.53	$20.33	$20.45	$20.45	117,021
2022-09-23	$21.10	$21.40	$20.47	$21.13	$21.13	213,921
2022-09-22	$21.25	$21.46	$20.95	$21.26	$21.26	88,386
2022-09-21	$22.02	$22.21	$21.46	$21.46	$21.46	76,798
2022-09-20	$21.79	$21.95	$21.48	$21.69	$21.69	120,247
2022-09-19	$21.60	$22.16	$21.57	$22.06	$22.06	143,435
2022-09-16	$22.00	$22.16	$21.47	$21.73	$21.73	344,261
2022-09-15	$21.81	$22.51	$21.75	$22.21	$22.21	97,329
2022-09-14	$22.25	$22.51	$21.80	$22.21	$22.21	90,725
2022-09-13	$23.03	$23.14	$22.26	$22.44	$22.44	102,711
2022-09-12	$23.46	$23.77	$23.30	$23.73	$23.73	59,426
2022-09-09	$23.03	$23.26	$22.91	$23.11	$23.11	52,051
2022-09-08	$21.98	$22.76	$21.90	$22.67	$22.67	79,710
2022-09-07	$22.00	$22.41	$21.69	$22.32	$22.32	141,591
2022-09-06	$22.75	$22.83	$21.86	$22.18	$22.18	96,498
2022-09-02	$22.87	$22.93	$22.29	$22.56	$22.56	110,002
2022-09-01	$22.51	$22.58	$22.11	$22.44	$22.44	80,682
2022-08-31	$23.59	$23.59	$22.81	$22.83	$22.83	70,687
2022-08-30	$24.26	$24.26	$23.63	$23.68	$23.68	81,196
2022-08-29	$24.02	$24.61	$23.51	$24.38	$24.38	42,123
2022-08-26	$25.66	$25.79	$24.39	$24.45	$24.45	43,828
2022-08-25	$25.07	$25.88	$24.89	$25.79	$25.79	78,933
2022-08-24	$25.00	$25.27	$24.75	$24.98	$24.93	60,277
2022-08-23	$24.47	$25.31	$24.47	$24.90	$24.85	65,215
2022-08-22	$24.69	$24.83	$24.39	$24.57	$24.52	58,864
2022-08-19	$26.21	$26.21	$24.92	$25.13	$25.08	106,517
2022-08-18	$25.65	$26.57	$25.47	$26.46	$26.41	93,371
2022-08-17	$25.84	$26.11	$25.56	$25.81	$25.76	78,526
2022-08-16	$25.67	$26.36	$25.65	$26.22	$26.17	107,285
2022-08-15	$25.70	$26.07	$25.65	$25.80	$25.75	354,533
2022-08-12	$25.83	$26.52	$25.61	$26.21	$26.16	97,456
2022-08-11	$25.54	$25.87	$25.28	$25.63	$25.58	134,467
2022-08-10	$24.84	$25.42	$24.83	$25.07	$25.02	85,207
2022-08-09	$24.33	$24.70	$24.05	$24.35	$24.30	85,526
2022-08-08	$23.73	$24.58	$23.73	$24.47	$24.42	109,889
2022-08-05	$23.06	$23.83	$23.05	$23.76	$23.71	69,498
2022-08-04	$22.90	$24.18	$20.93	$23.33	$23.28	95,816
2022-08-03	$24.11	$24.40	$23.63	$24.16	$24.11	57,447
2022-08-02	$23.69	$24.16	$23.36	$23.86	$23.81	232,647
2022-08-01	$23.13	$23.90	$22.69	$23.79	$23.74	474,584
2022-07-29	$23.59	$23.98	$23.40	$23.54	$23.49	65,500
2022-07-28	$23.06	$23.54	$22.98	$23.25	$23.21	68,166
2022-07-27	$22.43	$23.24	$22.43	$23.05	$23.01	78,023
2022-07-26	$22.89	$22.98	$22.39	$22.45	$22.41	54,400
2022-07-25	$22.82	$23.07	$22.67	$22.91	$22.87	62,362
2022-07-22	$22.76	$22.85	$22.25	$22.69	$22.65	73,405
2022-07-21	$22.42	$22.64	$21.69	$22.54	$22.50	76,227
2022-07-20	$22.64	$22.87	$22.33	$22.75	$22.71	100,119
2022-07-19	$21.84	$22.83	$21.84	$22.58	$22.54	136,998
2022-07-18	$22.00	$22.46	$21.40	$21.52	$21.48	123,700
2022-07-15	$21.51	$21.62	$20.83	$21.52	$21.48	80,757
2022-07-14	$21.00	$21.08	$20.65	$21.01	$20.97	53,380
2022-07-13	$21.26	$21.53	$20.90	$21.39	$21.35	86,385
2022-07-12	$21.40	$22.11	$21.40	$21.58	$21.54	99,821
2022-07-11	$21.72	$21.82	$21.26	$21.62	$21.58	75,831
2022-07-08	$22.21	$22.32	$21.79	$21.92	$21.88	84,719
2022-07-07	$21.76	$22.45	$21.73	$22.14	$22.10	115,193
2022-07-06	$21.85	$21.85	$20.89	$21.54	$21.50	113,170
2022-07-05	$22.13	$22.40	$21.54	$22.01	$21.97	146,324
2022-07-01	$22.45	$22.96	$22.21	$22.80	$22.76	68,272
2022-06-30	$22.31	$22.78	$22.03	$22.64	$22.60	99,335
2022-06-29	$23.06	$23.06	$22.32	$22.67	$22.63	59,320
2022-06-28	$23.94	$24.26	$22.82	$22.98	$22.94	104,104
2022-06-27	$23.76	$24.08	$23.70	$23.79	$23.74	67,049
2022-06-24	$22.58	$23.68	$22.32	$23.68	$23.63	187,423
2022-06-23	$22.84	$23.26	$22.02	$22.50	$22.46	75,818
2022-06-22	$22.50	$23.20	$22.42	$22.96	$22.92	98,966
2022-06-21	$22.60	$23.23	$22.18	$23.02	$22.98	133,164
2022-06-17	$22.95	$23.22	$21.76	$22.00	$21.96	524,599
2022-06-16	$24.46	$24.46	$22.81	$23.05	$23.01	155,841
2022-06-15	$25.15	$25.73	$25.01	$25.28	$25.23	86,563
2022-06-14	$24.96	$25.29	$24.81	$24.99	$24.94	73,103
2022-06-13	$25.78	$25.90	$24.88	$25.04	$24.99	108,815
2022-06-10	$27.11	$27.11	$26.29	$26.65	$26.60	77,157
2022-06-09	$27.71	$27.99	$27.50	$27.62	$27.57	51,669
2022-06-08	$27.81	$28.02	$27.49	$27.81	$27.76	65,661
2022-06-07	$27.48	$28.11	$27.47	$27.98	$27.93	75,716
2022-06-06	$28.24	$28.60	$27.91	$28.23	$28.18	75,321
2022-06-03	$28.13	$28.21	$27.66	$28.02	$27.97	117,064
2022-06-02	$27.89	$28.29	$27.48	$28.13	$28.08	109,569
2022-06-01	$27.43	$27.70	$26.84	$27.51	$27.46	169,161
2022-05-31	$26.73	$27.21	$26.60	$27.10	$27.05	194,049
2022-05-27	$26.42	$27.17	$26.25	$26.84	$26.79	386,664
2022-05-26	$25.49	$26.49	$25.32	$26.05	$26.00	264,244
2022-05-25	$24.78	$25.63	$24.78	$25.08	$24.98	267,467
2022-05-24	$24.96	$25.39	$24.25	$25.02	$24.92	208,102
2022-05-23	$24.98	$25.35	$24.55	$25.00	$24.90	156,967
2022-05-20	$25.88	$25.88	$23.78	$24.42	$24.33	100,335
2022-05-19	$25.84	$26.46	$25.45	$25.47	$25.37	252,284
2022-05-18	$26.15	$26.57	$25.90	$26.13	$26.03	198,650
2022-05-17	$25.19	$26.44	$25.18	$26.28	$26.18	112,601
2022-05-16	$24.19	$25.17	$24.13	$24.71	$24.61	174,420
2022-05-13	$24.26	$24.97	$23.98	$24.52	$24.43	115,596
2022-05-12	$24.04	$24.50	$23.57	$23.93	$23.84	142,028
2022-05-11	$23.39	$24.96	$23.25	$24.18	$24.09	137,673
2022-05-10	$24.64	$24.64	$23.01	$23.22	$23.13	144,864
2022-05-09	$24.00	$24.67	$23.78	$24.48	$24.39	101,015
2022-05-06	$24.53	$25.42	$23.97	$24.17	$24.08	90,157
2022-05-05	$25.95	$25.95	$24.97	$25.43	$25.33	53,361
2022-05-04	$25.29	$26.40	$25.29	$26.34	$26.24	57,728
2022-05-03	$25.44	$25.58	$25.17	$25.29	$25.19	59,308
2022-05-02	$24.44	$25.26	$24.17	$25.26	$25.16	121,294
2022-04-29	$24.61	$25.18	$24.07	$24.26	$24.17	85,198
2022-04-28	$24.49	$24.95	$23.94	$24.85	$24.75	56,287
2022-04-27	$24.01	$24.70	$23.84	$24.23	$24.14	85,538
2022-04-26	$24.93	$25.05	$23.86	$23.93	$23.84	74,680
2022-04-25	$25.22	$25.48	$24.27	$25.15	$25.05	103,907
2022-04-22	$26.41	$26.48	$25.53	$25.54	$25.44	83,852
2022-04-21	$27.58	$27.62	$26.31	$26.46	$26.36	106,820
2022-04-20	$27.49	$27.89	$26.93	$27.18	$27.08	79,957
2022-04-19	$26.62	$27.36	$26.57	$27.20	$27.10	91,378
2022-04-18	$26.82	$27.18	$26.47	$26.64	$26.54	52,989
2022-04-14	$26.77	$27.25	$26.74	$26.84	$26.74	83,664
2022-04-13	$26.27	$26.87	$26.27	$26.77	$26.67	75,533
2022-04-12	$25.59	$26.63	$25.54	$26.13	$26.03	126,702
2022-04-11	$24.61	$25.80	$24.61	$25.48	$25.38	107,779
2022-04-08	$24.59	$25.00	$24.40	$24.62	$24.53	77,775
2022-04-07	$25.01	$25.01	$24.15	$24.56	$24.47	86,170
2022-04-06	$25.89	$25.89	$24.96	$24.98	$24.88	100,486
2022-04-05	$27.15	$27.39	$25.96	$25.98	$25.88	79,219
2022-04-04	$27.53	$27.53	$26.88	$27.19	$27.09	48,366
2022-04-01	$28.10	$28.10	$27.39	$27.49	$27.38	109,124
2022-03-31	$27.68	$28.03	$27.48	$27.52	$27.41	68,821
2022-03-30	$28.40	$28.43	$27.61	$27.91	$27.80	87,450
2022-03-29	$27.69	$28.27	$27.69	$28.22	$28.11	86,661
2022-03-28	$28.08	$28.08	$27.52	$27.63	$27.52	59,244
2022-03-25	$28.49	$28.49	$28.10	$28.28	$28.17	113,168
2022-03-24	$28.48	$28.48	$28.19	$28.29	$28.18	37,412
2022-03-23	$28.41	$28.52	$28.08	$28.25	$28.14	79,400
2022-03-22	$29.34	$29.69	$28.42	$28.50	$28.39	47,823
2022-03-21	$29.72	$30.04	$29.14	$29.32	$29.21	54,943
2022-03-18	$29.87	$29.90	$29.41	$29.90	$29.78	203,884
2022-03-17	$28.57	$30.04	$28.57	$29.90	$29.78	125,798
2022-03-16	$27.99	$28.94	$27.85	$28.88	$28.72	148,901
2022-03-15	$27.90	$28.19	$27.33	$27.57	$27.42	123,573
2022-03-14	$28.30	$28.52	$27.65	$27.96	$27.81	133,301
2022-03-11	$28.30	$28.97	$28.06	$28.12	$27.97	141,815
2022-03-10	$27.58	$28.29	$27.53	$28.28	$28.12	150,683
2022-03-09	$27.79	$28.30	$27.72	$28.05	$27.90	94,885
2022-03-08	$27.28	$27.96	$27.21	$27.42	$27.27	62,729
2022-03-07	$28.20	$28.20	$27.18	$27.23	$27.08	122,113
2022-03-04	$28.50	$28.55	$28.06	$28.18	$28.02	44,747
2022-03-03	$28.70	$29.19	$28.50	$28.96	$28.80	55,772
2022-03-02	$28.21	$28.77	$28.16	$28.49	$28.33	181,561
2022-03-01	$28.48	$28.48	$27.50	$27.87	$27.72	300,084
2022-02-28	$28.73	$29.30	$28.39	$28.63	$28.47	99,434
2022-02-25	$28.68	$29.58	$28.64	$29.02	$28.86	63,942
2022-02-24	$28.22	$28.55	$27.62	$28.40	$28.24	209,062
2022-02-23	$30.00	$30.00	$28.17	$28.80	$28.64	103,205
2022-02-22	$29.88	$29.88	$26.86	$27.45	$27.30	184,498
2022-02-18	$30.08	$30.36	$29.60	$29.72	$29.56	57,201
2022-02-17	$30.39	$30.45	$29.84	$30.19	$30.02	82,992
2022-02-16	$30.19	$30.94	$29.99	$30.83	$30.66	103,587
2022-02-15	$29.30	$30.33	$29.30	$30.21	$30.04	171,166
2022-02-14	$29.17	$29.39	$28.64	$28.91	$28.75	298,520
2022-02-11	$29.50	$29.64	$28.85	$28.95	$28.79	75,115
2022-02-10	$29.11	$29.98	$29.11	$29.29	$29.13	115,071
2022-02-09	$29.47	$30.14	$29.30	$29.44	$29.28	139,916
2022-02-08	$29.35	$29.75	$29.24	$29.36	$29.20	159,892
2022-02-07	$29.50	$29.73	$29.24	$29.42	$29.26	67,617
2022-02-04	$30.47	$30.47	$29.29	$29.41	$29.25	119,379
2022-02-03	$30.68	$31.21	$30.43	$30.56	$30.39	59,518
2022-02-02	$30.77	$31.09	$30.35	$30.90	$30.73	67,675
2022-02-01	$29.99	$30.83	$29.92	$30.79	$30.62	105,064
2022-01-31	$29.65	$29.93	$29.28	$29.88	$29.72	93,064
2022-01-28	$29.39	$30.07	$29.04	$30.07	$29.90	78,987
2022-01-27	$29.56	$30.21	$29.21	$29.65	$29.49	119,179
2022-01-26	$30.51	$31.14	$29.30	$29.60	$29.44	61,187
2022-01-25	$30.04	$30.44	$28.92	$30.26	$30.09	90,019
2022-01-24	$29.39	$30.61	$29.16	$30.43	$30.26	124,187
2022-01-21	$29.73	$30.60	$29.48	$29.97	$29.80	111,088
2022-01-20	$30.01	$30.64	$29.76	$29.90	$29.74	64,173
2022-01-19	$30.42	$30.42	$29.77	$30.14	$29.97	54,507
2022-01-18	$31.23	$31.32	$30.27	$30.32	$30.15	52,604
2022-01-14	$31.30	$31.62	$30.90	$31.46	$31.29	54,601
2022-01-13	$31.01	$31.86	$31.01	$31.46	$31.29	68,416
2022-01-12	$31.98	$32.17	$30.82	$30.87	$30.70	76,127
2022-01-11	$31.88	$31.88	$31.02	$31.67	$31.50	118,689
2022-01-10	$31.70	$32.07	$31.31	$31.70	$31.53	56,070
2022-01-07	$32.65	$32.71	$31.85	$31.90	$31.72	40,556
2022-01-06	$33.22	$33.50	$32.60	$32.67	$32.49	86,846
2022-01-05	$32.41	$33.68	$32.41	$33.27	$33.09	105,993
2022-01-04	$32.17	$32.99	$32.13	$32.19	$32.01	71,654
2022-01-03	$31.49	$32.42	$31.49	$32.11	$31.93	49,780
2021-12-31	$31.00	$31.47	$31.00	$31.30	$31.13	30,738
2021-12-30	$31.66	$31.86	$31.13	$31.18	$31.01	32,090
2021-12-29	$31.30	$31.90	$30.94	$31.59	$31.42	60,162
2021-12-28	$31.48	$31.77	$31.35	$31.38	$31.21	40,118
2021-12-27	$31.02	$31.48	$30.86	$31.35	$31.18	45,062
2021-12-23	$30.99	$31.33	$30.91	$31.07	$30.90	47,016
2021-12-22	$30.81	$31.01	$30.41	$30.69	$30.52	57,575
2021-12-21	$29.78	$30.71	$29.75	$30.53	$30.36	87,258
2021-12-20	$29.28	$29.50	$28.16	$29.34	$29.18	123,006
2021-12-17	$30.46	$30.73	$29.52	$29.69	$29.53	387,146
2021-12-16	$31.07	$31.59	$30.43	$30.66	$30.49	72,385
2021-12-15	$30.43	$31.14	$29.90	$30.99	$30.82	108,761
2021-12-14	$30.55	$31.35	$30.33	$30.42	$30.25	98,765
2021-12-13	$31.52	$31.66	$30.67	$30.73	$30.56	97,712
2021-12-10	$31.87	$32.12	$31.25	$31.79	$31.61	61,698
2021-12-09	$31.85	$31.95	$31.44	$31.62	$31.45	84,854
2021-12-08	$32.44	$32.72	$32.20	$32.31	$32.13	45,304
2021-12-07	$32.44	$33.12	$32.01	$32.11	$31.93	112,521
2021-12-06	$31.48	$32.53	$31.48	$32.10	$31.92	77,076
2021-12-03	$30.98	$31.28	$30.26	$30.94	$30.77	81,026
2021-12-02	$29.74	$30.95	$29.74	$30.72	$30.55	79,876
2021-12-01	$31.04	$31.24	$29.62	$29.70	$29.54	77,215
2021-11-30	$30.17	$30.49	$29.18	$30.20	$30.03	142,644
2021-11-29	$31.89	$31.89	$30.65	$30.74	$30.57	85,350
2021-11-26	$31.47	$31.57	$30.33	$31.52	$31.35	60,161
2021-11-24	$33.00	$33.13	$32.75	$32.78	$32.60	31,701
2021-11-23	$32.40	$33.25	$32.40	$33.04	$32.86	59,393
2021-11-22	$32.58	$33.02	$32.21	$32.41	$32.23	111,911
2021-11-19	$32.57	$32.68	$32.07	$32.31	$32.13	70,482
2021-11-18	$33.31	$33.31	$32.39	$33.03	$32.85	183,903
2021-11-17	$33.78	$33.78	$32.96	$33.19	$33.01	114,377
2021-11-16	$34.29	$34.33	$33.79	$34.00	$33.81	160,382
2021-11-15	$34.89	$34.89	$33.96	$34.41	$34.22	119,226
2021-11-12	$34.93	$35.30	$34.17	$34.60	$34.41	122,558
2021-11-11	$34.03	$35.78	$33.94	$34.78	$34.59	135,800
2021-11-10	$33.08	$34.14	$32.71	$33.85	$33.66	148,468
2021-11-09	$33.06	$33.76	$32.40	$33.29	$33.11	164,305
2021-11-08	$33.46	$33.92	$32.81	$33.16	$32.98	132,833
2021-11-05	$32.93	$33.72	$32.56	$33.45	$33.27	126,695
2021-11-04	$35.00	$35.57	$32.07	$32.20	$32.02	288,635
2021-11-03	$35.54	$37.44	$35.54	$37.05	$36.85	124,302
2021-11-02	$35.83	$35.86	$35.37	$35.65	$35.45	50,676
2021-11-01	$35.45	$36.17	$35.34	$35.78	$35.58	84,096
2021-10-29	$34.78	$35.50	$34.78	$35.09	$34.90	108,905
2021-10-28	$34.50	$35.09	$34.20	$35.01	$34.82	80,272
2021-10-27	$34.60	$34.80	$33.89	$34.02	$33.83	85,790
2021-10-26	$35.11	$35.35	$34.70	$34.80	$34.61	73,170
2021-10-25	$34.61	$35.13	$34.57	$35.04	$34.85	180,729
2021-10-22	$35.01	$35.18	$34.39	$34.46	$34.27	83,035
2021-10-21	$34.51	$35.03	$34.27	$34.79	$34.60	117,088
2021-10-20	$34.30	$34.75	$34.01	$34.61	$34.42	57,997
2021-10-19	$33.91	$34.36	$33.37	$34.28	$34.09	72,206
2021-10-18	$33.25	$33.74	$33.14	$33.71	$33.52	72,249
2021-10-15	$34.16	$34.21	$33.41	$33.45	$33.27	78,666
2021-10-14	$33.34	$33.72	$32.77	$33.48	$33.30	71,985
2021-10-13	$33.21	$33.21	$32.49	$32.92	$32.74	57,259
2021-10-12	$32.62	$33.54	$32.52	$33.19	$33.01	48,936
2021-10-11	$33.39	$33.90	$32.52	$32.59	$32.41	49,833
2021-10-08	$32.87	$33.33	$32.35	$33.20	$33.02	56,199
2021-10-07	$32.04	$33.12	$31.68	$32.87	$32.69	81,400
2021-10-06	$31.75	$32.23	$31.29	$31.63	$31.46	115,722
2021-10-05	$32.21	$32.74	$31.84	$32.19	$32.01	85,248
2021-10-04	$32.33	$32.89	$31.82	$32.21	$32.03	75,011
2021-10-01	$31.52	$32.79	$31.21	$32.23	$32.05	113,661
2021-09-30	$32.37	$32.37	$31.15	$31.26	$31.09	109,320
2021-09-29	$32.21	$32.41	$31.61	$32.03	$31.85	88,579
2021-09-28	$32.79	$33.04	$32.08	$32.21	$32.03	83,021
2021-09-27	$31.50	$33.16	$31.50	$32.74	$32.56	109,678
2021-09-24	$30.68	$31.99	$30.68	$31.25	$31.08	84,423
2021-09-23	$30.41	$31.20	$30.35	$30.95	$30.78	81,069
2021-09-22	$29.63	$30.59	$29.61	$30.03	$29.86	78,543
2021-09-21	$29.49	$29.67	$28.63	$29.40	$29.24	89,771
2021-09-20	$28.78	$29.55	$28.50	$29.43	$29.27	128,824
2021-09-17	$30.79	$30.98	$28.82	$29.50	$29.34	447,020
2021-09-16	$31.80	$31.80	$30.71	$31.05	$30.88	72,756
2021-09-15	$31.87	$32.22	$31.20	$31.79	$31.61	85,947
2021-09-14	$32.85	$32.85	$31.66	$31.86	$31.68	83,670
2021-09-13	$32.27	$32.48	$31.68	$32.47	$32.29	101,884
2021-09-10	$32.36	$32.36	$31.66	$31.76	$31.59	92,956
2021-09-09	$31.74	$32.46	$31.74	$31.99	$31.81	77,444
2021-09-08	$32.95	$32.95	$31.72	$31.94	$31.76	82,176
2021-09-07	$33.20	$33.63	$32.79	$33.25	$33.07	85,673
2021-09-03	$33.87	$34.35	$32.82	$33.31	$33.13	81,940
2021-09-02	$33.36	$34.02	$33.23	$34.02	$33.83	195,911
2021-09-01	$33.21	$33.29	$32.52	$33.26	$33.08	81,583
2021-08-31	$32.70	$32.94	$32.08	$32.90	$32.72	126,453
2021-08-30	$33.35	$33.35	$32.44	$32.65	$32.47	83,969
2021-08-27	$31.69	$33.28	$31.69	$33.16	$32.98	129,268
2021-08-26	$31.61	$31.88	$31.42	$31.42	$31.25	74,237
2021-08-25	$31.24	$32.15	$31.24	$31.59	$31.42	81,235
2021-08-24	$30.56	$31.66	$30.56	$31.35	$31.18	77,881
2021-08-23	$30.38	$30.74	$29.88	$30.65	$30.48	76,340
2021-08-20	$29.95	$30.61	$29.85	$30.05	$29.88	108,778
2021-08-19	$30.12	$30.36	$29.50	$30.04	$29.87	110,246
2021-08-18	$30.46	$31.03	$30.29	$30.30	$30.13	88,155
2021-08-17	$30.60	$30.74	$30.27	$30.62	$30.45	100,754
2021-08-16	$30.71	$31.22	$30.44	$30.98	$30.81	68,419
2021-08-13	$31.20	$31.20	$30.71	$31.02	$30.85	105,646
2021-08-12	$32.14	$32.14	$30.96	$31.20	$31.03	96,379
2021-08-11	$31.54	$32.24	$31.04	$32.14	$31.96	72,603
2021-08-10	$31.17	$31.70	$31.07	$31.42	$31.25	118,299
2021-08-09	$30.94	$30.94	$30.17	$30.52	$30.35	68,933
2021-08-06	$30.66	$32.23	$29.77	$30.90	$30.73	127,867
2021-08-05	$30.11	$30.47	$29.66	$30.27	$30.10	84,505
2021-08-04	$30.28	$30.59	$29.34	$29.64	$29.48	101,138
2021-08-03	$30.65	$31.04	$29.93	$30.91	$30.74	83,877
2021-08-02	$31.01	$31.73	$30.34	$30.46	$30.29	88,696
2021-07-30	$30.79	$31.41	$30.50	$30.71	$30.54	71,339
2021-07-29	$30.96	$31.41	$30.74	$31.03	$30.86	52,144
2021-07-28	$30.50	$31.06	$29.71	$30.57	$30.40	58,835
2021-07-27	$30.31	$30.66	$29.99	$30.33	$30.16	79,948
2021-07-26	$30.27	$30.81	$30.23	$30.77	$30.60	60,340
2021-07-23	$30.35	$30.35	$29.57	$30.12	$29.95	76,798
2021-07-22	$29.68	$30.02	$29.44	$29.94	$29.78	104,578
2021-07-21	$29.89	$30.63	$29.78	$30.04	$29.87	89,655
2021-07-20	$28.68	$29.80	$28.44	$29.49	$29.33	107,433
2021-07-19	$28.55	$28.92	$27.91	$28.51	$28.35	125,789
2021-07-16	$31.09	$31.09	$29.12	$29.30	$29.14	120,475
2021-07-15	$30.16	$30.80	$30.15	$30.72	$30.55	77,084
2021-07-14	$31.04	$31.45	$30.48	$30.56	$30.39	58,739
2021-07-13	$31.07	$31.33	$30.50	$30.78	$30.61	75,537
2021-07-12	$31.02	$31.55	$30.65	$31.46	$31.29	75,057
2021-07-09	$31.04	$31.81	$31.04	$31.35	$31.18	67,891
2021-07-08	$30.82	$31.07	$29.88	$30.50	$30.33	123,712
2021-07-07	$31.11	$31.82	$30.53	$31.44	$31.27	107,173
2021-07-06	$31.88	$31.91	$30.80	$31.16	$30.99	194,865
2021-07-02	$32.78	$32.88	$31.87	$32.15	$31.97	129,232
2021-07-01	$32.64	$32.64	$32.18	$32.48	$32.30	157,603
2021-06-30	$31.33	$32.75	$31.16	$32.35	$32.17	184,955
2021-06-29	$31.44	$31.74	$31.03	$31.60	$31.43	110,046
2021-06-28	$31.85	$31.88	$30.98	$31.31	$31.14	143,379
2021-06-25	$31.84	$32.34	$31.82	$31.86	$31.68	592,113
2021-06-24	$31.41	$31.74	$30.82	$31.66	$31.49	101,714
2021-06-23	$31.41	$31.72	$31.15	$31.27	$31.10	69,311
2021-06-22	$31.10	$31.47	$30.50	$31.21	$31.04	67,751
2021-06-21	$31.18	$31.88	$30.95	$31.19	$31.02	114,903
2021-06-18	$31.12	$31.95	$30.55	$30.95	$30.78	284,745
2021-06-17	$31.85	$31.92	$30.47	$31.67	$31.50	242,764
2021-06-16	$31.97	$32.27	$31.63	$31.93	$31.75	69,666
2021-06-15	$32.42	$32.46	$31.81	$32.22	$32.04	88,979
2021-06-14	$33.29	$33.44	$32.37	$32.45	$32.27	102,858
2021-06-11	$33.42	$33.75	$33.15	$33.29	$33.11	71,909
2021-06-10	$33.73	$34.03	$33.21	$33.22	$33.04	78,366
2021-06-09	$34.14	$34.14	$33.45	$33.58	$33.39	118,556
2021-06-08	$33.58	$34.04	$33.20	$33.78	$33.59	144,309
2021-06-07	$34.28	$34.45	$33.49	$33.53	$33.35	66,016
2021-06-04	$34.30	$34.58	$34.00	$34.24	$34.05	75,799
2021-06-03	$33.68	$34.11	$33.41	$33.96	$33.77	100,348
2021-06-02	$35.33	$35.33	$33.75	$34.05	$33.86	99,129
2021-06-01	$35.25	$35.79	$34.88	$35.25	$35.06	117,863
2021-05-28	$34.52	$34.76	$33.61	$34.67	$34.48	82,597
2021-05-27	$34.27	$34.88	$34.01	$34.32	$34.13	95,167
2021-05-26	$33.55	$33.81	$33.35	$33.66	$33.47	95,627
2021-05-25	$33.94	$34.30	$33.21	$33.22	$33.04	159,987
2021-05-24	$34.28	$34.28	$33.45	$33.74	$33.55	53,423
2021-05-21	$33.97	$34.53	$33.61	$33.91	$33.72	70,257
2021-05-20	$33.74	$33.74	$32.95	$33.48	$33.30	71,490
2021-05-19	$33.88	$34.91	$33.18	$33.50	$33.32	82,028
2021-05-18	$35.41	$35.63	$34.23	$34.42	$34.23	89,691
2021-05-17	$35.00	$35.54	$34.80	$35.14	$34.95	81,711
2021-05-14	$34.22	$35.20	$33.79	$35.16	$34.97	121,529
2021-05-13	$34.47	$35.19	$33.36	$33.98	$33.79	128,449
2021-05-12	$36.22	$36.41	$34.10	$34.29	$34.10	129,239
2021-05-11	$36.34	$37.12	$36.04	$36.57	$36.37	92,780
2021-05-10	$38.84	$39.00	$36.83	$36.95	$36.75	151,023
2021-05-07	$37.95	$39.44	$37.17	$38.22	$38.01	192,529
2021-05-06	$34.92	$35.80	$34.74	$35.74	$35.54	263,492
2021-05-05	$35.19	$35.48	$34.81	$34.99	$34.80	61,379
2021-05-04	$33.69	$35.27	$33.69	$34.97	$34.78	77,762
2021-05-03	$33.59	$34.91	$33.59	$34.15	$33.96	188,037
2021-04-30	$33.36	$33.75	$33.10	$33.24	$33.06	170,844
2021-04-29	$34.41	$34.75	$33.75	$33.80	$33.61	66,607
2021-04-28	$33.93	$34.41	$33.77	$34.08	$33.89	59,990
2021-04-27	$34.42	$34.42	$33.81	$34.14	$33.95	66,113
2021-04-26	$34.41	$35.00	$34.21	$34.44	$34.25	89,567
2021-04-23	$33.20	$34.57	$33.20	$34.21	$34.02	78,978
2021-04-22	$33.67	$33.70	$32.92	$32.99	$32.81	96,351
2021-04-21	$32.45	$33.78	$32.30	$33.69	$33.50	81,799
2021-04-20	$33.86	$34.21	$32.28	$32.54	$32.36	226,285
2021-04-19	$34.53	$34.84	$33.59	$34.01	$33.82	114,043
2021-04-16	$34.89	$35.12	$34.21	$34.55	$34.36	78,159
2021-04-15	$34.04	$34.41	$33.32	$34.31	$34.12	79,397
2021-04-14	$33.43	$34.71	$33.43	$33.86	$33.67	79,070
2021-04-13	$34.33	$34.33	$32.83	$33.36	$33.18	366,279
2021-04-12	$34.36	$34.66	$34.00	$34.43	$34.24	65,456
2021-04-09	$33.53	$34.43	$33.51	$34.20	$34.01	85,470
2021-04-08	$33.87	$33.87	$32.93	$33.48	$33.30	101,140
2021-04-07	$34.48	$34.48	$33.80	$33.81	$33.62	95,938
2021-04-06	$34.89	$35.40	$34.25	$34.40	$34.21	86,271
2021-04-05	$35.10	$35.46	$34.72	$34.94	$34.75	128,100
2021-04-01	$34.89	$35.21	$34.10	$34.63	$34.44	120,817
2021-03-31	$35.34	$35.76	$34.28	$34.76	$34.57	179,215
2021-03-30	$33.90	$35.43	$33.61	$35.25	$35.06	121,604
2021-03-29	$35.12	$35.71	$33.85	$33.87	$33.68	110,132
2021-03-26	$34.78	$35.65	$34.41	$35.35	$35.16	138,056
2021-03-25	$32.44	$34.43	$31.88	$34.18	$33.99	207,559
2021-03-24	$34.21	$35.12	$32.76	$32.76	$32.58	158,327
2021-03-23	$35.41	$35.62	$33.00	$33.70	$33.51	243,976
2021-03-22	$37.02	$37.61	$35.92	$36.10	$35.90	137,007
2021-03-19	$37.12	$37.73	$36.26	$37.26	$37.05	380,214
2021-03-18	$36.77	$39.15	$36.54	$36.92	$36.72	268,796
2021-03-17	$36.22	$36.92	$35.74	$36.82	$36.62	84,111
2021-03-16	$36.60	$37.10	$35.35	$36.22	$36.02	132,823
2021-03-15	$37.14	$37.37	$36.18	$36.76	$36.56	77,520
2021-03-12	$36.51	$37.47	$36.29	$37.27	$37.06	102,565
2021-03-11	$35.97	$37.18	$35.91	$36.58	$36.38	138,414
2021-03-10	$34.90	$35.82	$34.90	$35.71	$35.51	151,251
2021-03-09	$36.20	$36.20	$34.77	$34.80	$34.61	103,394
2021-03-08	$35.49	$36.35	$35.44	$35.69	$35.49	162,676
2021-03-05	$34.98	$35.50	$33.98	$35.45	$35.25	161,305
2021-03-04	$35.51	$35.86	$34.01	$34.27	$34.08	154,937
2021-03-03	$35.28	$36.58	$35.28	$35.72	$35.52	156,780
2021-03-02	$34.88	$35.61	$33.83	$34.87	$34.68	128,235
2021-03-01	$34.03	$35.55	$34.03	$34.96	$34.77	255,069
2021-02-26	$34.40	$34.40	$33.21	$33.41	$33.23	173,423
2021-02-25	$35.76	$35.99	$34.45	$34.61	$34.42	164,644
2021-02-24	$34.98	$36.32	$31.57	$35.75	$35.55	396,706
2021-02-23	$37.18	$37.68	$36.70	$37.17	$36.97	127,258
2021-02-22	$35.94	$37.43	$35.94	$37.25	$37.04	131,144
2021-02-19	$34.65	$36.03	$34.65	$36.00	$35.80	124,570
2021-02-18	$35.10	$35.22	$34.21	$34.45	$34.26	100,871
2021-02-17	$35.01	$35.66	$34.69	$35.34	$35.15	78,928
2021-02-16	$36.18	$36.19	$35.18	$35.42	$35.22	109,132
2021-02-12	$36.04	$36.56	$35.54	$35.81	$35.61	72,626
2021-02-11	$35.80	$36.13	$34.61	$36.09	$35.89	109,474
2021-02-10	$36.40	$36.40	$35.08	$35.75	$35.55	96,776
2021-02-09	$36.44	$36.47	$35.54	$36.06	$35.86	94,072
2021-02-08	$35.47	$36.77	$35.00	$36.55	$36.35	101,741
2021-02-05	$35.47	$35.47	$34.30	$35.23	$35.04	103,733
2021-02-04	$35.21	$35.47	$34.41	$35.01	$34.82	265,580
2021-02-03	$34.78	$35.54	$34.24	$35.21	$35.02	104,048
2021-02-02	$35.34	$35.44	$34.73	$34.80	$34.61	100,738
2021-02-01	$33.66	$34.90	$33.20	$34.79	$34.60	92,973
2021-01-29	$35.48	$36.79	$33.18	$33.28	$33.10	210,979
2021-01-28	$34.41	$34.74	$32.70	$33.95	$33.76	241,753
2021-01-27	$33.66	$34.19	$32.61	$33.82	$33.63	183,710
2021-01-26	$35.17	$35.32	$34.40	$34.66	$34.47	120,250
2021-01-25	$35.37	$36.08	$34.44	$34.76	$34.57	93,822
2021-01-22	$34.66	$35.71	$34.24	$35.67	$35.47	133,211
2021-01-21	$36.09	$36.57	$35.22	$35.26	$35.07	140,922
2021-01-20	$36.06	$36.44	$35.31	$36.02	$35.82	114,418
2021-01-19	$36.25	$36.69	$35.50	$35.92	$35.72	210,541
2021-01-15	$35.26	$36.18	$34.57	$35.75	$35.55	227,154
2021-01-14	$34.91	$35.48	$34.80	$35.15	$34.96	151,316
2021-01-13	$34.95	$35.12	$33.86	$34.46	$34.27	213,790
2021-01-12	$33.25	$35.20	$33.20	$35.13	$34.94	184,888
2021-01-11	$32.55	$33.40	$32.55	$33.16	$32.98	94,597
2021-01-08	$33.73	$33.73	$32.53	$33.16	$32.98	147,572
2021-01-07	$33.48	$33.78	$32.83	$33.56	$33.38	160,837
2021-01-06	$31.25	$33.49	$31.11	$33.11	$32.93	310,588
2021-01-05	$29.51	$30.89	$29.51	$30.50	$30.33	140,534
2021-01-04	$31.39	$31.70	$29.67	$29.84	$29.68	301,200
2020-12-31	$30.41	$31.40	$30.14	$31.16	$30.99	140,151
2020-12-30	$29.87	$30.51	$29.51	$30.39	$30.22	114,451
2020-12-29	$30.64	$30.64	$29.43	$29.79	$29.63	241,653
2020-12-28	$29.79	$30.46	$29.69	$30.40	$30.23	146,938
2020-12-24	$29.50	$29.91	$29.15	$29.45	$29.29	37,474
2020-12-23	$28.95	$30.01	$28.95	$29.52	$29.36	165,853
2020-12-22	$28.42	$28.79	$27.94	$28.73	$28.57	192,474
2020-12-21	$27.00	$28.50	$26.55	$28.46	$28.30	300,193
2020-12-18	$28.30	$28.65	$27.28	$27.28	$27.13	911,009
2020-12-17	$28.25	$28.49	$27.68	$28.30	$28.14	205,719
2020-12-16	$28.85	$28.87	$27.69	$28.06	$27.91	117,931
2020-12-15	$27.86	$28.84	$27.55	$28.63	$28.47	152,346
2020-12-14	$27.11	$28.27	$27.05	$27.54	$27.39	231,890
2020-12-11	$27.05	$27.13	$26.24	$26.50	$26.35	138,306
2020-12-10	$27.79	$27.84	$27.07	$27.31	$27.16	130,881
2020-12-09	$27.51	$28.87	$27.51	$27.99	$27.84	212,810
2020-12-08	$28.56	$29.17	$27.04	$27.28	$27.13	327,030
2020-12-07	$29.32	$29.95	$28.65	$28.78	$28.62	163,487
2020-12-04	$27.71	$29.22	$27.57	$29.03	$28.87	181,940
2020-12-03	$28.23	$28.24	$27.06	$27.57	$27.42	133,949
2020-12-02	$27.62	$28.05	$27.36	$27.93	$27.78	78,127
2020-12-01	$27.91	$27.91	$26.89	$27.70	$27.55	121,321
2020-11-30	$27.89	$28.01	$27.06	$27.07	$26.92	402,468
2020-11-27	$28.52	$28.71	$27.91	$28.25	$28.09	52,531
2020-11-25	$28.50	$28.57	$27.85	$28.50	$28.34	110,575
2020-11-24	$28.00	$29.23	$27.40	$28.64	$28.48	172,086
2020-11-23	$26.95	$27.81	$26.56	$27.56	$27.41	161,716
2020-11-20	$25.61	$26.74	$25.46	$26.49	$26.34	182,578
2020-11-19	$25.99	$26.00	$24.11	$25.17	$25.03	201,599
2020-11-18	$27.00	$27.47	$26.03	$26.04	$25.90	125,713
2020-11-17	$26.46	$27.17	$26.05	$26.72	$26.57	111,492
2020-11-16	$26.60	$26.84	$25.92	$26.80	$26.65	190,002
2020-11-13	$26.01	$26.59	$25.49	$25.75	$25.61	134,705
2020-11-12	$25.88	$26.12	$25.37	$25.70	$25.56	180,650
2020-11-11	$26.31	$26.48	$25.45	$26.09	$25.95	162,586
2020-11-10	$24.92	$26.47	$24.56	$26.01	$25.87	182,865
2020-11-09	$24.76	$27.05	$24.46	$24.52	$24.38	234,971
2020-11-06	$24.63	$24.84	$23.10	$23.17	$23.04	95,631
2020-11-05	$23.34	$24.64	$23.19	$24.36	$24.23	92,585
2020-11-04	$24.24	$24.58	$22.79	$23.02	$22.89	106,102
2020-11-03	$24.29	$24.82	$24.00	$24.11	$23.98	127,088
2020-11-02	$22.93	$23.78	$22.52	$23.69	$23.56	128,287
2020-10-30	$23.16	$23.16	$22.10	$22.43	$22.31	142,127
2020-10-29	$22.37	$23.38	$22.17	$23.24	$23.11	132,851
2020-10-28	$21.90	$22.73	$21.71	$22.48	$22.36	137,386
2020-10-27	$24.94	$24.94	$22.40	$22.68	$22.56	161,508
2020-10-26	$26.00	$26.78	$23.72	$24.67	$24.53	314,844
2020-10-23	$24.58	$25.42	$24.38	$25.21	$25.07	90,966
2020-10-22	$24.30	$24.56	$23.84	$24.42	$24.29	81,012
2020-10-21	$25.43	$25.65	$24.28	$24.31	$24.18	121,281
2020-10-20	$25.05	$25.60	$24.59	$25.43	$25.29	118,637
2020-10-19	$24.82	$25.79	$24.63	$24.79	$24.65	116,219
2020-10-16	$25.00	$25.48	$24.66	$24.76	$24.62	121,550
2020-10-15	$23.96	$24.97	$23.62	$24.82	$24.68	119,562
2020-10-14	$23.85	$24.64	$23.83	$24.46	$24.33	80,335
2020-10-13	$23.87	$24.33	$23.37	$23.90	$23.77	164,531
2020-10-12	$23.71	$24.38	$23.64	$24.31	$24.18	79,913
2020-10-09	$23.91	$24.26	$23.56	$23.80	$23.67	97,668
2020-10-08	$23.65	$23.75	$23.02	$23.70	$23.57	89,977
2020-10-07	$23.01	$23.63	$22.85	$23.14	$23.01	185,364
2020-10-06	$22.88	$23.80	$22.51	$22.70	$22.57	139,065
2020-10-05	$22.35	$22.72	$21.90	$22.38	$22.26	107,038
2020-10-02	$20.38	$22.27	$20.38	$22.04	$21.92	115,423
2020-10-01	$21.07	$21.33	$20.75	$21.02	$20.90	181,219
2020-09-30	$20.96	$21.70	$20.58	$20.91	$20.79	129,976
2020-09-29	$20.85	$21.34	$20.71	$20.82	$20.71	169,579
2020-09-28	$20.61	$21.26	$20.61	$20.88	$20.76	113,650
2020-09-25	$19.75	$20.71	$19.75	$20.24	$20.13	96,603
2020-09-24	$19.68	$20.48	$18.92	$20.10	$19.99	142,655
2020-09-23	$21.69	$22.09	$19.40	$20.07	$19.96	200,386
2020-09-22	$21.10	$21.98	$20.97	$21.77	$21.65	161,501
2020-09-21	$21.70	$21.70	$20.28	$20.70	$20.59	218,156
2020-09-18	$22.71	$23.31	$22.21	$22.57	$22.45	345,015
2020-09-17	$21.60	$23.29	$21.41	$22.53	$22.41	206,863
2020-09-16	$22.23	$22.47	$21.75	$21.78	$21.66	117,173
2020-09-15	$22.43	$22.80	$22.03	$22.20	$22.08	92,673
2020-09-14	$22.42	$22.62	$21.90	$22.28	$22.16	111,910
2020-09-11	$22.52	$22.83	$22.17	$22.22	$22.10	91,221
2020-09-10	$22.87	$23.11	$22.38	$22.43	$22.31	100,328
2020-09-09	$22.95	$23.21	$22.38	$22.64	$22.52	106,347
2020-09-08	$23.00	$23.35	$22.69	$22.72	$22.59	108,912
2020-09-04	$23.31	$23.71	$22.50	$23.36	$23.23	244,297
2020-09-03	$24.11	$24.35	$22.55	$22.59	$22.47	209,383
2020-09-02	$24.39	$24.39	$23.63	$24.07	$23.94	107,191
2020-09-01	$23.73	$24.68	$23.21	$24.45	$24.32	138,434
2020-08-31	$24.73	$24.73	$24.02	$24.06	$23.93	125,657
2020-08-28	$24.91	$25.05	$24.33	$24.85	$24.71	105,826
2020-08-27	$25.23	$25.51	$24.39	$24.73	$24.59	151,687
2020-08-26	$24.91	$25.33	$24.72	$25.00	$24.86	114,852
2020-08-25	$25.95	$26.29	$24.09	$25.05	$24.91	200,180
2020-08-24	$25.00	$26.01	$24.79	$25.69	$25.55	144,488
2020-08-21	$25.00	$25.29	$24.39	$24.85	$24.71	124,530
2020-08-20	$25.23	$25.67	$24.97	$25.22	$25.08	99,483
2020-08-19	$25.81	$26.45	$25.60	$25.77	$25.63	157,184
2020-08-18	$25.50	$26.08	$25.49	$25.64	$25.50	216,843
2020-08-17	$26.08	$26.80	$25.41	$25.60	$25.46	85,014
2020-08-14	$25.88	$26.59	$25.53	$26.19	$26.05	172,733
2020-08-13	$25.96	$26.54	$25.94	$26.22	$26.08	86,401
2020-08-12	$26.36	$26.36	$25.64	$26.29	$26.15	89,244
2020-08-11	$26.90	$27.21	$25.58	$25.73	$25.59	168,822
2020-08-10	$26.10	$26.92	$26.10	$26.33	$26.18	141,779
2020-08-07	$25.68	$26.11	$25.15	$26.07	$25.93	176,363
2020-08-06	$26.39	$26.39	$25.70	$25.95	$25.81	98,876
2020-08-05	$25.90	$26.75	$25.46	$26.57	$26.42	182,873
2020-08-04	$25.22	$25.42	$24.82	$25.33	$25.19	99,403
2020-08-03	$25.58	$25.75	$24.52	$25.34	$25.20	193,333
2020-07-31	$25.10	$26.09	$24.59	$25.17	$25.03	203,426
2020-07-30	$25.62	$26.10	$25.15	$25.39	$25.25	186,436
2020-07-29	$25.10	$26.13	$24.22	$26.10	$25.96	309,590
2020-07-28	$25.08	$26.34	$24.62	$25.09	$24.95	298,227
2020-07-27	$22.87	$25.49	$22.24	$25.07	$24.93	495,283
2020-07-24	$21.31	$21.34	$20.35	$20.51	$20.40	98,659
2020-07-23	$20.65	$21.61	$20.65	$21.35	$21.23	167,297
2020-07-22	$20.72	$21.30	$20.56	$20.83	$20.72	125,758
2020-07-21	$20.01	$21.25	$20.01	$21.02	$20.90	151,678
2020-07-20	$20.34	$20.90	$19.70	$19.81	$19.70	158,551
2020-07-17	$20.16	$20.78	$20.10	$20.63	$20.52	136,312
2020-07-16	$20.12	$20.41	$19.74	$20.10	$19.99	258,157
2020-07-15	$20.20	$20.46	$19.86	$20.21	$20.10	264,948
2020-07-14	$18.96	$19.53	$18.64	$19.50	$19.39	163,825
2020-07-13	$19.28	$19.78	$18.79	$19.01	$18.91	188,853
2020-07-10	$17.41	$18.86	$17.41	$18.73	$18.63	115,628
2020-07-09	$18.34	$18.34	$17.39	$17.58	$17.48	188,613
2020-07-08	$17.63	$18.42	$17.48	$18.23	$18.13	390,319
2020-07-07	$18.31	$18.31	$17.72	$17.73	$17.63	181,565
2020-07-06	$19.16	$19.16	$18.22	$18.63	$18.53	171,436
2020-07-02	$18.85	$19.38	$18.06	$18.38	$18.28	142,897
2020-07-01	$18.81	$19.30	$18.05	$18.10	$18.00	99,043
2020-06-30	$18.12	$19.05	$17.84	$18.84	$18.74	157,102
2020-06-29	$17.70	$18.82	$17.52	$18.40	$18.30	168,903
2020-06-26	$17.93	$18.00	$16.79	$17.25	$17.15	417,799
2020-06-25	$17.59	$18.29	$17.36	$18.23	$18.13	286,459
2020-06-24	$18.57	$18.63	$17.58	$17.96	$17.86	171,587
2020-06-23	$19.73	$19.73	$18.63	$19.13	$19.02	191,841
2020-06-22	$19.10	$19.46	$18.58	$19.29	$19.18	141,125
2020-06-19	$20.23	$20.40	$19.00	$19.37	$19.26	321,810
2020-06-18	$18.54	$19.76	$18.25	$19.69	$19.58	296,107
2020-06-17	$19.13	$20.60	$18.38	$18.41	$18.31	377,071
2020-06-16	$17.62	$18.55	$17.33	$17.94	$17.84	308,018
2020-06-15	$16.12	$17.11	$15.89	$16.97	$16.88	198,655
2020-06-12	$17.61	$18.24	$16.56	$17.27	$17.17	226,496
2020-06-11	$17.13	$18.03	$16.21	$16.37	$16.28	247,381
2020-06-10	$21.08	$21.08	$18.80	$18.91	$18.81	345,509
2020-06-09	$22.29	$22.49	$20.50	$21.34	$21.22	211,044
2020-06-08	$21.81	$22.79	$21.81	$22.73	$22.60	290,196
2020-06-05	$21.53	$22.54	$21.11	$21.22	$21.10	261,110
2020-06-04	$18.78	$20.79	$18.55	$20.32	$20.21	310,572
2020-06-03	$18.33	$19.11	$17.83	$18.89	$18.79	260,051
2020-06-02	$17.70	$18.15	$17.31	$17.80	$17.70	322,475
2020-06-01	$16.67	$18.05	$16.40	$17.47	$17.37	235,001
2020-05-29	$16.68	$17.30	$16.01	$16.57	$16.48	412,383
2020-05-28	$18.92	$18.92	$16.69	$16.85	$16.76	297,245
2020-05-27	$17.86	$18.42	$17.27	$18.29	$18.19	280,616
2020-05-26	$16.80	$17.49	$16.16	$17.17	$17.08	480,577
2020-05-22	$16.04	$16.17	$15.67	$15.98	$15.89	266,619
2020-05-21	$16.30	$16.38	$15.66	$15.95	$15.86	312,255
2020-05-20	$15.28	$16.25	$15.03	$15.84	$15.75	316,716
2020-05-19	$14.18	$15.45	$13.64	$14.87	$14.79	378,640
2020-05-18	$12.90	$14.39	$12.90	$14.28	$14.20	290,283
2020-05-15	$12.17	$12.25	$11.59	$11.95	$11.88	176,888
2020-05-14	$11.43	$12.37	$10.91	$12.06	$11.99	237,003
2020-05-13	$13.25	$13.75	$11.81	$12.00	$11.93	266,845
2020-05-12	$15.40	$15.40	$13.30	$13.36	$13.29	356,954
2020-05-11	$14.97	$15.31	$13.76	$15.27	$15.19	276,858
2020-05-08	$13.80	$15.57	$13.68	$15.50	$15.41	247,485
2020-05-07	$12.62	$13.89	$12.61	$13.31	$13.24	248,585
2020-05-06	$13.44	$13.74	$12.40	$12.45	$12.38	149,491
2020-05-05	$14.09	$14.66	$13.14	$13.27	$13.20	236,664
2020-05-04	$13.21	$14.62	$13.07	$13.74	$13.66	294,906
2020-05-01	$15.20	$15.79	$13.54	$13.71	$13.63	353,390
2020-04-30	$15.59	$16.22	$15.13	$15.76	$15.67	446,638
2020-04-29	$13.99	$16.34	$13.62	$16.20	$16.11	546,227
2020-04-28	$12.00	$13.91	$11.89	$13.33	$13.26	399,389
2020-04-27	$11.07	$11.97	$11.00	$11.73	$11.67	221,462
2020-04-24	$11.65	$11.65	$10.45	$11.19	$11.13	159,969
2020-04-23	$10.80	$11.49	$10.80	$11.34	$11.28	395,617
2020-04-22	$11.00	$11.12	$10.51	$10.74	$10.68	169,940
2020-04-21	$10.65	$11.14	$10.36	$10.55	$10.49	223,642
2020-04-20	$11.62	$11.84	$10.95	$11.08	$11.02	202,577
2020-04-17	$11.74	$12.35	$11.74	$12.06	$11.99	197,763
2020-04-16	$12.11	$12.11	$10.86	$11.28	$11.22	270,683
2020-04-15	$12.68	$12.87	$12.00	$12.01	$11.94	209,098
2020-04-14	$13.72	$14.19	$13.31	$13.59	$13.52	244,470
2020-04-13	$13.80	$14.17	$12.96	$13.20	$13.13	282,276
2020-04-09	$13.90	$15.50	$13.31	$13.83	$13.75	399,317
2020-04-08	$11.02	$14.34	$10.72	$13.81	$13.73	446,115
2020-04-07	$11.27	$12.01	$10.49	$10.57	$10.51	375,623
2020-04-06	$9.00	$10.55	$9.00	$10.52	$10.46	294,786
2020-04-03	$9.45	$9.67	$8.25	$8.38	$8.33	282,186
2020-04-02	$9.84	$10.35	$9.22	$9.47	$9.42	208,002
2020-04-01	$11.71	$11.84	$10.00	$10.07	$10.01	255,785
2020-03-31	$12.70	$12.92	$11.92	$12.37	$12.30	267,023
2020-03-30	$11.54	$12.68	$11.43	$12.60	$12.53	195,059
2020-03-27	$11.91	$12.59	$11.52	$11.67	$11.61	223,735
2020-03-26	$11.61	$13.25	$11.55	$12.60	$12.53	242,466
2020-03-25	$10.82	$12.05	$10.30	$11.33	$11.27	320,016
2020-03-24	$10.26	$10.73	$9.76	$10.61	$10.55	210,784
2020-03-23	$9.70	$10.55	$8.64	$9.34	$9.29	222,866
2020-03-20	$11.22	$12.13	$9.50	$9.50	$9.45	332,348
2020-03-19	$10.22	$11.74	$10.00	$11.06	$11.00	251,385
2020-03-18	$10.85	$11.55	$8.99	$10.14	$10.08	329,803
2020-03-17	$11.36	$12.27	$10.59	$11.88	$11.81	261,634
2020-03-16	$12.00	$13.53	$10.89	$11.10	$11.04	215,420
2020-03-13	$14.10	$14.11	$12.76	$14.09	$14.01	296,334
2020-03-12	$14.13	$14.59	$13.01	$13.04	$12.97	193,259
2020-03-11	$15.58	$16.28	$14.81	$15.35	$15.27	290,171
2020-03-10	$16.99	$16.99	$15.15	$16.37	$16.28	184,724
2020-03-09	$16.91	$17.87	$16.32	$16.33	$16.24	175,594
2020-03-06	$19.28	$19.39	$17.97	$18.41	$18.31	200,093
2020-03-05	$19.93	$20.12	$19.52	$19.88	$19.77	312,451
2020-03-04	$20.03	$20.39	$19.02	$20.37	$20.26	273,227
2020-03-03	$20.09	$20.88	$19.50	$19.63	$19.52	213,434
2020-03-02	$21.91	$22.19	$19.03	$20.03	$19.92	309,719
2020-02-28	$19.19	$21.91	$19.04	$21.86	$21.74	363,964
2020-02-27	$22.75	$22.75	$19.82	$19.98	$19.87	292,874
2020-02-26	$25.53	$25.53	$23.23	$23.57	$23.44	150,537
2020-02-25	$27.15	$27.15	$25.24	$25.51	$25.37	339,253
2020-02-24	$27.58	$27.58	$26.78	$27.18	$27.03	146,168
2020-02-21	$29.04	$29.20	$28.44	$28.69	$28.53	102,450
2020-02-20	$28.75	$29.65	$28.61	$29.22	$29.06	95,306
2020-02-19	$28.21	$29.11	$27.63	$28.67	$28.51	207,568
2020-02-18	$34.05	$34.38	$27.70	$28.21	$28.05	417,637
2020-02-14	$34.48	$34.88	$34.11	$34.54	$34.35	77,349
2020-02-13	$34.95	$35.23	$34.41	$34.57	$34.38	96,592
2020-02-12	$34.62	$35.24	$34.30	$35.12	$34.93	119,183
2020-02-11	$33.16	$34.48	$33.16	$34.17	$33.98	97,088
2020-02-10	$32.70	$33.44	$32.55	$33.00	$32.82	88,133
2020-02-07	$32.89	$32.93	$32.20	$32.82	$32.64	79,702
2020-02-06	$33.80	$33.87	$33.01	$33.26	$33.08	76,459
2020-02-05	$33.12	$33.68	$32.83	$33.64	$33.45	71,860
2020-02-04	$32.48	$33.22	$32.32	$32.64	$32.46	100,323
2020-02-03	$31.68	$32.23	$31.59	$31.86	$31.68	94,020
2020-01-31	$32.44	$32.56	$31.15	$31.38	$31.21	189,547
2020-01-30	$32.29	$32.78	$31.96	$32.72	$32.54	98,495
2020-01-29	$32.54	$33.00	$32.30	$32.74	$32.56	228,580
2020-01-28	$32.45	$32.84	$32.15	$32.54	$32.36	81,582
2020-01-27	$31.82	$32.56	$31.34	$32.19	$32.01	100,376
2020-01-24	$33.22	$33.26	$32.58	$32.77	$32.59	101,418
2020-01-23	$32.88	$33.27	$32.20	$33.22	$33.04	112,007
2020-01-22	$34.08	$34.08	$33.01	$33.26	$33.08	80,115
2020-01-21	$34.51	$34.65	$33.98	$34.03	$33.84	133,542
2020-01-17	$35.13	$35.14	$34.47	$34.74	$34.55	93,431
2020-01-16	$34.98	$35.74	$34.93	$34.99	$34.80	199,336
2020-01-15	$34.15	$34.82	$34.15	$34.75	$34.56	159,203
2020-01-14	$33.85	$34.49	$33.72	$34.31	$34.12	156,496
2020-01-13	$33.41	$33.98	$33.05	$33.92	$33.73	102,047
2020-01-10	$34.05	$34.05	$33.30	$33.33	$33.15	134,666
2020-01-09	$34.45	$34.63	$33.80	$34.01	$33.82	114,036
2020-01-08	$35.73	$36.00	$34.21	$34.27	$34.08	179,600
2020-01-07	$35.43	$36.00	$35.17	$35.65	$35.45	137,823
2020-01-06	$36.86	$37.15	$35.34	$35.66	$35.46	174,357
2020-01-03	$37.36	$37.78	$37.14	$37.65	$37.44	138,689
2020-01-02	$38.72	$38.86	$37.70	$37.89	$37.68	93,772
2019-12-31	$38.19	$38.67	$37.95	$38.22	$38.01	151,000
2019-12-30	$38.30	$38.70	$37.72	$38.33	$38.12	158,715
2019-12-27	$38.86	$39.13	$38.20	$38.26	$38.05	104,990
2019-12-26	$39.05	$39.51	$38.86	$38.93	$38.72	82,307
2019-12-24	$39.17	$39.37	$38.70	$39.12	$38.90	70,702
2019-12-23	$38.56	$39.61	$38.12	$39.14	$38.92	149,181
2019-12-20	$38.08	$39.20	$37.85	$38.72	$38.51	878,289
2019-12-19	$37.64	$38.03	$37.25	$37.87	$37.66	147,551
2019-12-18	$37.59	$37.94	$37.13	$37.82	$37.61	129,163
2019-12-17	$36.68	$37.82	$36.68	$37.59	$37.38	148,952
2019-12-16	$38.00	$38.26	$36.71	$36.85	$36.65	276,365
2019-12-13	$38.32	$38.38	$37.28	$37.60	$37.39	157,092
2019-12-12	$37.68	$38.86	$36.67	$38.61	$38.40	139,858
2019-12-11	$37.05	$38.21	$37.03	$37.74	$37.53	194,376
2019-12-10	$36.63	$37.38	$36.34	$37.16	$36.96	149,190
2019-12-09	$37.12	$37.50	$36.86	$36.86	$36.66	117,470
2019-12-06	$37.68	$37.76	$36.96	$37.28	$37.07	206,188
2019-12-05	$36.45	$37.29	$36.10	$37.27	$37.06	151,121
2019-12-04	$36.34	$36.83	$36.07	$36.48	$36.28	179,704
2019-12-03	$35.69	$36.26	$35.28	$36.12	$35.92	161,853
2019-12-02	$37.18	$37.55	$36.17	$36.30	$36.10	197,730
2019-11-29	$37.33	$37.34	$36.69	$37.05	$36.85	82,407
2019-11-27	$37.74	$37.93	$37.15	$37.51	$37.30	139,379
2019-11-26	$38.48	$38.72	$37.61	$37.67	$37.46	104,109
2019-11-25	$38.32	$38.79	$38.13	$38.46	$38.25	142,318
2019-11-22	$38.31	$38.58	$37.89	$38.01	$37.80	121,083
2019-11-21	$38.55	$38.76	$38.04	$38.20	$37.99	185,905
2019-11-20	$40.03	$40.12	$38.28	$38.53	$38.32	212,706
2019-11-19	$40.79	$41.00	$39.74	$40.32	$40.10	115,821
2019-11-18	$41.41	$41.78	$40.34	$40.51	$40.29	205,937
2019-11-15	$42.00	$42.11	$41.30	$41.67	$41.44	128,124
2019-11-14	$42.06	$42.29	$41.04	$41.66	$41.43	185,125
2019-11-13	$42.25	$42.69	$41.12	$42.20	$41.97	436,410
2019-11-12	$42.60	$43.98	$41.64	$42.38	$42.15	221,811
2019-11-11	$42.74	$42.95	$41.43	$42.43	$42.20	303,177
2019-11-08	$41.10	$44.75	$41.10	$43.81	$43.57	350,876
2019-11-07	$35.00	$40.72	$35.00	$40.71	$40.49	391,821
2019-11-06	$35.00	$35.29	$34.21	$34.68	$34.49	183,768
2019-11-05	$34.57	$35.04	$34.27	$35.01	$34.82	256,379
2019-11-04	$33.75	$34.62	$33.52	$34.53	$34.34	177,667
2019-11-01	$32.25	$33.42	$32.25	$33.40	$33.22	123,425
2019-10-31	$32.12	$32.15	$31.28	$32.10	$31.92	145,102
2019-10-30	$32.56	$32.60	$31.78	$32.18	$32.00	127,594
2019-10-29	$31.49	$32.56	$31.34	$32.29	$32.11	157,048
2019-10-28	$31.44	$31.99	$31.10	$31.71	$31.54	276,411
2019-10-25	$29.96	$31.38	$29.96	$31.14	$30.97	190,556
2019-10-24	$30.68	$30.68	$29.95	$30.01	$29.84	126,811
2019-10-23	$30.42	$30.50	$29.93	$30.36	$30.19	114,069
2019-10-22	$30.33	$30.48	$29.44	$30.31	$30.14	152,791
2019-10-21	$30.20	$31.00	$30.20	$30.57	$30.40	119,941
2019-10-18	$29.78	$30.33	$29.61	$29.76	$29.60	113,851
2019-10-17	$29.57	$30.33	$29.43	$29.99	$29.82	201,606
2019-10-16	$28.35	$30.05	$28.35	$29.34	$29.18	209,411
2019-10-15	$28.06	$28.98	$27.72	$28.56	$28.40	359,647
2019-10-14	$27.72	$28.33	$27.22	$27.91	$27.76	69,509
2019-10-11	$27.37	$28.38	$27.19	$27.80	$27.65	107,268
2019-10-10	$26.94	$27.13	$26.50	$26.74	$26.59	94,568
2019-10-09	$27.63	$27.63	$26.26	$26.81	$26.66	83,836
2019-10-08	$28.26	$28.26	$26.90	$27.31	$27.16	67,246
2019-10-07	$28.61	$29.17	$28.18	$28.72	$28.56	117,819
2019-10-04	$28.21	$28.64	$27.83	$28.60	$28.44	151,051
2019-10-03	$27.86	$28.14	$27.56	$27.98	$27.83	113,338
2019-10-02	$27.81	$28.25	$27.39	$28.14	$27.98	93,171
2019-10-01	$29.45	$29.71	$27.77	$28.06	$27.91	88,916
2019-09-30	$29.09	$29.60	$28.90	$29.21	$29.05	136,055
2019-09-27	$29.50	$29.50	$28.92	$29.03	$28.87	79,908
2019-09-26	$29.41	$29.55	$28.85	$29.35	$29.19	61,669
2019-09-25	$28.94	$29.70	$28.94	$29.50	$29.34	110,135
2019-09-24	$29.52	$29.79	$29.01	$29.11	$28.95	128,000
2019-09-23	$29.34	$29.93	$29.14	$29.65	$29.49	105,220
2019-09-20	$30.00	$30.31	$29.40	$29.64	$29.48	227,025
2019-09-19	$30.10	$30.48	$29.92	$30.06	$29.89	103,756
2019-09-18	$29.81	$30.44	$29.76	$30.12	$29.95	117,346
2019-09-17	$29.78	$30.07	$29.19	$29.87	$29.71	102,270
2019-09-16	$29.81	$30.41	$29.26	$29.97	$29.80	220,761
2019-09-13	$30.02	$30.10	$29.54	$29.84	$29.68	159,679
2019-09-12	$30.06	$30.50	$29.48	$29.94	$29.78	140,888
2019-09-11	$29.46	$30.21	$29.23	$30.16	$29.99	134,133
2019-09-10	$27.95	$29.49	$27.95	$29.22	$29.06	108,141
2019-09-09	$26.78	$28.17	$26.78	$27.79	$27.64	82,699
2019-09-06	$26.86	$26.92	$26.37	$26.65	$26.50	31,952
2019-09-05	$26.65	$27.82	$26.65	$26.93	$26.78	84,327
2019-09-04	$25.78	$26.32	$25.61	$26.22	$26.08	61,982
2019-09-03	$26.13	$26.80	$25.22	$25.36	$25.22	84,093
2019-08-30	$27.00	$27.28	$26.23	$26.51	$26.36	48,429
2019-08-29	$26.47	$26.95	$26.47	$26.68	$26.53	40,874
2019-08-28	$26.16	$26.54	$25.64	$25.99	$25.85	54,258
2019-08-27	$26.68	$26.72	$25.57	$25.62	$25.48	41,510
2019-08-26	$26.22	$26.45	$25.71	$26.28	$26.14	38,496
2019-08-23	$26.95	$26.95	$25.65	$25.82	$25.68	83,074
2019-08-22	$27.66	$27.92	$27.16	$27.17	$27.02	45,317
2019-08-21	$28.08	$28.16	$27.19	$27.48	$27.33	60,846
2019-08-20	$27.94	$27.99	$27.46	$27.56	$27.41	79,264
2019-08-19	$28.49	$28.93	$27.23	$27.95	$27.80	68,667
2019-08-16	$27.65	$28.26	$27.65	$28.03	$27.88	57,199
2019-08-15	$27.71	$27.91	$27.23	$27.36	$27.21	55,972
2019-08-14	$28.29	$28.29	$27.45	$27.68	$27.53	92,993
2019-08-13	$27.95	$29.15	$27.95	$28.92	$28.76	68,377
2019-08-12	$27.70	$28.16	$27.25	$28.02	$27.87	51,300
2019-08-09	$28.15	$28.19	$27.00	$27.86	$27.71	117,608
2019-08-08	$24.47	$28.44	$24.43	$27.97	$27.82	150,372
2019-08-07	$24.44	$24.75	$23.62	$23.87	$23.74	134,409
2019-08-06	$25.08	$25.08	$24.23	$24.90	$24.76	88,650
2019-08-05	$25.24	$25.24	$24.33	$24.86	$24.72	71,595
2019-08-02	$26.27	$26.47	$25.28	$25.75	$25.61	65,317
2019-08-01	$27.35	$28.12	$26.29	$26.50	$26.35	111,897
2019-07-31	$27.85	$28.43	$27.15	$27.30	$27.15	160,444
2019-07-30	$26.58	$28.17	$26.35	$27.85	$27.70	105,971
2019-07-29	$26.89	$27.18	$26.52	$26.93	$26.78	81,021
2019-07-26	$26.77	$27.38	$26.57	$26.99	$26.84	80,804
2019-07-25	$27.37	$27.45	$26.45	$26.73	$26.58	74,313
2019-07-24	$26.53	$27.55	$26.53	$27.41	$27.26	54,872
2019-07-23	$26.44	$26.89	$26.44	$26.71	$26.56	61,922
2019-07-22	$26.43	$26.66	$26.05	$26.24	$26.10	34,230
2019-07-19	$26.35	$26.90	$26.33	$26.39	$26.24	73,875
2019-07-18	$26.37	$26.48	$25.86	$26.35	$26.20	53,252
2019-07-17	$27.29	$27.29	$26.41	$26.46	$26.31	73,702
2019-07-16	$26.91	$27.70	$26.91	$27.30	$27.15	62,669
2019-07-15	$27.77	$27.77	$26.51	$26.85	$26.70	89,602
2019-07-12	$27.09	$28.02	$27.09	$27.80	$27.65	69,575
2019-07-11	$28.22	$28.36	$26.65	$26.97	$26.82	128,625
2019-07-10	$28.83	$28.96	$27.92	$28.19	$28.03	82,865
2019-07-09	$28.65	$28.79	$28.15	$28.50	$28.34	55,417
2019-07-08	$29.10	$29.13	$28.74	$28.90	$28.74	62,455
2019-07-05	$29.09	$29.53	$29.09	$29.25	$29.09	55,959
2019-07-03	$29.33	$29.57	$29.00	$29.38	$29.22	33,519
2019-07-02	$30.00	$30.00	$28.68	$29.17	$29.01	73,479
2019-07-01	$29.80	$30.51	$29.26	$30.03	$29.86	231,805
2019-06-28	$28.21	$29.65	$28.03	$29.36	$29.20	272,197
2019-06-27	$27.05	$28.12	$26.94	$28.09	$27.94	86,412
2019-06-26	$26.68	$27.15	$26.27	$26.96	$26.81	129,808
2019-06-25	$26.93	$27.30	$26.42	$26.42	$26.27	101,030
2019-06-24	$27.84	$27.91	$26.72	$26.93	$26.78	107,572
2019-06-21	$28.09	$28.10	$27.63	$27.84	$27.69	134,944
2019-06-20	$29.26	$29.35	$28.17	$28.30	$28.14	80,503
2019-06-19	$28.30	$28.87	$27.77	$28.81	$28.65	104,491
2019-06-18	$27.50	$28.74	$27.50	$28.45	$28.29	90,222
2019-06-17	$27.08	$27.51	$26.51	$27.28	$27.13	77,932
2019-06-14	$28.39	$28.39	$27.00	$27.15	$27.00	102,623
2019-06-13	$28.35	$28.95	$28.26	$28.58	$28.42	83,158
2019-06-12	$29.03	$29.17	$28.30	$28.37	$28.21	92,202
2019-06-11	$28.36	$29.98	$27.97	$29.34	$29.18	223,462
2019-06-10	$28.54	$28.85	$27.98	$28.03	$27.88	91,960
2019-06-07	$27.96	$28.52	$27.61	$28.50	$28.34	65,199
2019-06-06	$28.15	$28.38	$27.32	$27.83	$27.68	63,125
2019-06-05	$28.85	$28.85	$27.75	$28.22	$28.06	70,755
2019-06-04	$27.74	$28.95	$27.48	$28.86	$28.70	92,015
2019-06-03	$26.78	$27.42	$26.73	$27.35	$27.20	112,286
2019-05-31	$26.93	$27.05	$26.39	$26.66	$26.51	86,801
2019-05-30	$27.13	$27.68	$27.13	$27.43	$27.28	102,211
2019-05-29	$26.82	$27.18	$26.51	$26.93	$26.78	104,294
2019-05-28	$26.65	$27.00	$26.39	$26.97	$26.82	110,906
2019-05-24	$26.76	$26.82	$26.18	$26.59	$26.44	76,459
2019-05-23	$27.25	$27.47	$26.22	$26.46	$26.31	119,618
2019-05-22	$28.31	$28.41	$27.52	$27.71	$27.56	78,520
2019-05-21	$28.48	$28.68	$28.25	$28.44	$28.28	86,138
2019-05-20	$28.74	$28.90	$28.03	$28.12	$27.97	69,229
2019-05-17	$29.30	$29.59	$28.83	$28.97	$28.81	113,938
2019-05-16	$30.00	$30.10	$29.40	$29.65	$29.49	105,400
2019-05-15	$29.64	$29.94	$29.33	$29.73	$29.57	119,007
2019-05-14	$29.80	$29.93	$29.47	$29.73	$29.57	200,488
2019-05-13	$29.60	$29.80	$29.20	$29.66	$29.50	164,770
2019-05-10	$29.62	$29.77	$29.25	$29.72	$29.56	73,250
2019-05-09	$29.39	$29.77	$28.83	$29.74	$29.58	102,863
2019-05-08	$28.54	$29.80	$28.32	$29.70	$29.54	244,477
2019-05-07	$28.86	$29.34	$28.07	$28.43	$28.27	270,726
2019-05-06	$28.45	$29.23	$27.13	$28.99	$28.83	170,064
2019-05-03	$28.56	$29.80	$27.41	$29.31	$29.15	209,964
2019-05-02	$26.80	$27.23	$26.13	$26.68	$26.53	113,795
2019-05-01	$26.75	$27.34	$26.59	$26.96	$26.81	201,020
2019-04-30	$27.02	$27.19	$26.53	$26.74	$26.59	88,054
2019-04-29	$26.81	$27.27	$26.66	$27.18	$27.03	55,086
2019-04-26	$26.40	$26.84	$25.87	$26.82	$26.67	64,914
2019-04-25	$27.10	$27.10	$26.19	$26.41	$26.26	59,725
2019-04-24	$27.31	$27.60	$26.98	$27.38	$27.23	65,853
2019-04-23	$27.00	$27.60	$26.79	$27.35	$27.20	107,729
2019-04-22	$27.46	$27.46	$26.80	$26.96	$26.81	64,215
2019-04-18	$27.74	$28.00	$27.28	$27.51	$27.36	81,533
2019-04-17	$28.07	$28.25	$27.84	$27.90	$27.75	113,492
2019-04-16	$27.54	$27.91	$27.19	$27.88	$27.73	98,950
2019-04-15	$28.08	$28.08	$27.59	$27.64	$27.49	80,413
2019-04-12	$28.08	$28.48	$27.96	$28.00	$27.85	121,489
2019-04-11	$27.28	$27.89	$26.95	$27.86	$27.71	86,404
2019-04-10	$26.91	$27.48	$26.56	$27.35	$27.20	89,396
2019-04-09	$27.42	$27.42	$26.68	$26.75	$26.60	71,818
2019-04-08	$27.50	$27.63	$27.10	$27.56	$27.41	83,057
2019-04-05	$27.04	$27.51	$26.81	$27.46	$27.31	122,835
2019-04-04	$26.43	$27.10	$26.43	$26.84	$26.69	145,354
2019-04-03	$26.67	$26.95	$26.35	$26.45	$26.30	86,216
2019-04-02	$26.93	$26.94	$26.11	$26.42	$26.27	124,188
2019-04-01	$26.29	$27.16	$26.00	$26.93	$26.78	219,431
2019-03-29	$25.82	$26.47	$25.61	$25.98	$25.84	170,636
2019-03-28	$25.72	$25.93	$25.43	$25.91	$25.77	94,060
2019-03-27	$25.18	$25.67	$25.12	$25.60	$25.46	109,610
2019-03-26	$24.96	$25.40	$24.87	$25.26	$25.12	113,535
2019-03-25	$24.71	$25.49	$24.59	$24.73	$24.59	208,395
2019-03-22	$25.75	$25.81	$24.44	$24.71	$24.57	233,878
2019-03-21	$25.41	$26.23	$25.22	$26.02	$25.88	117,804
2019-03-20	$26.15	$26.21	$25.41	$25.54	$25.40	177,942
2019-03-19	$26.88	$27.12	$25.93	$26.34	$26.19	183,758
2019-03-18	$26.25	$26.59	$25.59	$26.59	$26.44	193,456
2019-03-15	$25.49	$26.20	$25.12	$26.06	$25.92	432,097
2019-03-14	$25.61	$25.65	$25.32	$25.43	$25.29	247,985
2019-03-13	$26.13	$26.36	$25.33	$25.61	$25.47	220,346
2019-03-12	$26.60	$26.64	$25.66	$25.77	$25.63	161,158
2019-03-11	$25.98	$26.50	$25.39	$26.29	$26.15	220,599
2019-03-08	$26.26	$26.30	$25.54	$25.73	$25.59	137,869
2019-03-07	$26.71	$26.71	$25.63	$26.43	$26.28	149,059
2019-03-06	$26.70	$27.24	$26.14	$26.63	$26.48	393,733
2019-03-05	$26.62	$27.24	$26.46	$26.84	$26.69	242,079
2019-03-04	$26.41	$27.72	$26.10	$26.55	$26.40	280,778
2019-03-01	$24.01	$26.63	$22.56	$26.16	$26.02	347,800
2019-02-28	$25.11	$25.11	$24.48	$24.59	$24.45	202,353
2019-02-27	$25.23	$25.44	$24.96	$25.11	$24.97	146,145
2019-02-26	$24.93	$25.38	$24.79	$25.27	$25.13	128,185
2019-02-25	$25.04	$25.72	$25.04	$25.22	$25.08	167,898
2019-02-22	$25.03	$25.37	$24.65	$25.10	$24.96	118,542
2019-02-21	$25.33	$25.38	$24.56	$24.83	$24.69	142,205
2019-02-20	$24.53	$25.62	$24.53	$25.35	$25.21	238,582
2019-02-19	$24.05	$24.68	$23.99	$24.56	$24.42	157,043
2019-02-15	$23.88	$24.65	$23.72	$24.35	$24.22	160,155
2019-02-14	$23.68	$24.10	$23.45	$23.59	$23.46	118,650
2019-02-13	$23.44	$24.21	$23.43	$23.85	$23.72	132,874
2019-02-12	$22.49	$23.46	$22.49	$23.26	$23.13	128,940
2019-02-11	$21.50	$22.18	$21.50	$22.15	$22.03	139,817
2019-02-08	$21.50	$21.76	$21.07	$21.54	$21.42	94,221
2019-02-07	$22.41	$22.47	$21.26	$21.71	$21.59	166,887
2019-02-06	$22.75	$23.06	$22.51	$22.58	$22.46	102,483
2019-02-05	$22.95	$23.61	$22.73	$22.96	$22.83	142,892
2019-02-04	$22.73	$23.30	$22.42	$23.22	$23.09	154,143
2019-02-01	$22.79	$22.89	$22.25	$22.75	$22.62	348,054
2019-01-31	$23.07	$23.29	$22.51	$22.79	$22.66	161,157
2019-01-30	$23.40	$23.40	$22.56	$23.12	$22.99	209,957
2019-01-29	$21.77	$23.16	$21.75	$23.14	$23.01	400,503
2019-01-28	$21.70	$22.06	$21.35	$21.77	$21.65	95,264
2019-01-25	$21.54	$22.44	$21.54	$21.96	$21.84	284,363
2019-01-24	$21.10	$21.55	$21.00	$21.30	$21.18	71,812
2019-01-23	$21.32	$21.44	$20.77	$21.12	$21.00	157,375
2019-01-22	$21.33	$21.77	$20.60	$21.29	$21.17	182,757
2019-01-18	$21.28	$22.16	$21.00	$21.55	$21.43	228,882
2019-01-17	$20.34	$21.31	$20.25	$21.13	$21.01	180,167
2019-01-16	$20.49	$21.09	$20.36	$20.55	$20.44	150,902
2019-01-15	$20.68	$20.68	$20.13	$20.42	$20.31	101,241
2019-01-14	$20.74	$21.22	$20.42	$20.68	$20.57	148,704
2019-01-11	$20.60	$21.27	$20.34	$20.89	$20.77	160,466
2019-01-10	$19.88	$20.77	$19.66	$20.73	$20.62	171,168
2019-01-09	$19.93	$20.20	$19.42	$20.05	$19.94	151,179
2019-01-08	$20.34	$20.55	$19.53	$19.68	$19.57	204,624
2019-01-07	$19.63	$20.82	$19.25	$20.15	$20.04	520,984
2019-01-04	$18.18	$19.64	$18.12	$19.64	$19.53	417,014
2019-01-03	$18.13	$18.45	$17.58	$17.89	$17.79	243,851
2019-01-02	$16.70	$18.68	$16.51	$18.33	$18.23	295,834
2018-12-31	$17.52	$17.73	$16.83	$17.04	$16.95	236,221
2018-12-28	$17.06	$17.68	$16.80	$17.47	$17.37	277,789
2018-12-27	$16.52	$17.22	$16.34	$17.05	$16.96	278,262
2018-12-26	$16.10	$16.86	$15.00	$16.83	$16.74	375,217
2018-12-24	$16.45	$16.59	$16.00	$16.08	$15.99	324,385
2018-12-21	$17.20	$17.56	$16.62	$16.80	$16.71	1,055,409
2018-12-20	$17.70	$17.86	$17.05	$17.20	$17.11	390,236
2018-12-19	$16.96	$19.15	$16.96	$17.74	$17.64	435,804
2018-12-18	$17.50	$18.18	$16.72	$16.74	$16.65	497,943
2018-12-17	$16.39	$17.55	$16.36	$17.15	$17.06	505,791
2018-12-14	$16.84	$17.31	$16.09	$16.39	$16.30	373,964
2018-12-13	$18.15	$18.15	$17.10	$17.21	$17.12	229,084
2018-12-12	$17.70	$18.58	$17.61	$18.00	$17.90	221,798
2018-12-11	$18.27	$18.38	$17.43	$17.52	$17.42	252,775
2018-12-10	$17.87	$18.45	$17.59	$17.80	$17.70	262,556
2018-12-07	$17.77	$18.87	$17.77	$17.87	$17.77	345,976
2018-12-06	$18.31	$18.38	$17.57	$17.81	$17.71	418,579
2018-12-04	$19.11	$19.52	$18.65	$18.75	$18.65	553,207
2018-12-03	$19.25	$19.38	$17.93	$18.85	$18.75	601,345
2018-11-30	$18.62	$19.26	$18.50	$18.64	$18.54	309,126
2018-11-29	$20.05	$20.71	$18.62	$18.63	$18.53	308,599
2018-11-28	$19.26	$20.34	$19.26	$20.20	$20.09	423,055
2018-11-27	$19.84	$20.05	$19.08	$19.23	$19.12	211,991
2018-11-26	$20.99	$21.57	$19.86	$20.05	$19.94	257,413
2018-11-23	$20.75	$21.52	$20.75	$20.88	$20.76	75,024
2018-11-21	$21.11	$21.66	$20.98	$20.98	$20.86	193,164
2018-11-20	$20.91	$21.18	$20.44	$21.00	$20.88	318,924
2018-11-19	$20.06	$21.50	$19.95	$21.00	$20.88	325,940
2018-11-16	$21.29	$21.48	$20.16	$20.21	$20.10	301,265
2018-11-15	$21.78	$22.31	$21.10	$21.48	$21.36	431,948
2018-11-14	$21.64	$22.67	$21.64	$22.40	$22.28	419,678
2018-11-13	$20.80	$22.11	$20.59	$21.53	$21.41	416,975
2018-11-12	$19.66	$20.89	$19.17	$20.16	$20.05	525,317
2018-11-09	$21.13	$21.74	$19.79	$19.80	$19.69	790,847
2018-11-08	$23.09	$23.72	$20.00	$21.66	$21.54	955,136
2018-11-07	$28.08	$28.46	$27.32	$28.29	$28.13	171,285
2018-11-06	$29.13	$29.37	$27.70	$27.99	$27.84	146,392
2018-11-05	$28.43	$29.09	$27.98	$29.03	$28.87	272,919
2018-11-02	$28.20	$28.52	$27.93	$28.31	$28.15	172,387
2018-11-01	$27.03	$28.33	$26.87	$28.03	$27.88	175,718
2018-10-31	$26.38	$26.86	$26.13	$26.75	$26.60	132,884
2018-10-30	$26.04	$26.51	$25.39	$26.03	$25.89	120,615
2018-10-29	$26.58	$26.92	$25.98	$26.16	$26.02	176,100
2018-10-26	$26.14	$26.50	$25.41	$26.27	$26.13	151,060
2018-10-25	$25.86	$26.54	$25.73	$26.45	$26.30	119,148
2018-10-24	$27.71	$27.71	$25.64	$25.68	$25.54	214,086
2018-10-23	$28.15	$28.15	$27.57	$27.76	$27.61	151,547
2018-10-22	$29.90	$29.90	$28.49	$28.65	$28.49	108,680
2018-10-19	$30.78	$30.83	$29.82	$29.84	$29.68	137,356
2018-10-18	$30.90	$31.14	$30.43	$30.80	$30.63	88,062
2018-10-17	$31.65	$31.79	$30.73	$31.17	$31.00	121,070
2018-10-16	$31.06	$31.70	$30.52	$31.66	$31.49	114,125
2018-10-15	$29.91	$30.45	$29.91	$30.29	$30.12	98,997
2018-10-12	$30.78	$30.84	$29.10	$30.00	$29.83	189,107
2018-10-11	$31.86	$32.00	$30.37	$30.43	$30.26	283,014
2018-10-10	$32.03	$32.37	$31.72	$32.01	$31.83	325,890
2018-10-09	$32.03	$32.18	$31.84	$32.03	$31.85	257,478
2018-10-08	$31.96	$32.53	$31.91	$32.14	$31.96	157,985
2018-10-05	$31.98	$32.42	$31.92	$32.05	$31.87	207,158
2018-10-04	$31.60	$32.24	$31.32	$32.00	$31.82	250,696
2018-10-03	$30.86	$31.62	$30.26	$31.60	$31.43	164,288
2018-10-02	$31.06	$31.53	$30.64	$30.78	$30.61	84,265
2018-10-01	$31.23	$31.31	$30.92	$31.12	$30.95	126,661
2018-09-28	$30.80	$31.55	$30.50	$31.15	$30.98	197,348
2018-09-27	$31.50	$31.71	$30.90	$31.00	$30.83	133,373
2018-09-26	$32.50	$32.50	$31.40	$31.50	$31.33	202,562
2018-09-25	$32.45	$32.80	$32.35	$32.55	$32.37	101,317
2018-09-24	$33.05	$33.10	$32.15	$32.45	$32.27	127,381
2018-09-21	$33.05	$33.10	$32.75	$33.05	$32.87	273,972
2018-09-20	$33.15	$33.30	$32.80	$33.05	$32.87	185,685
2018-09-19	$32.95	$33.50	$32.75	$32.85	$32.67	157,808
2018-09-18	$32.85	$33.10	$32.25	$32.90	$32.72	180,762
2018-09-17	$32.50	$32.95	$31.85	$32.70	$32.52	180,858
2018-09-14	$32.75	$32.75	$32.00	$32.30	$32.12	141,001
2018-09-13	$33.60	$33.60	$32.60	$32.75	$32.57	193,879
2018-09-12	$33.75	$33.85	$33.45	$33.50	$33.32	148,899
2018-09-11	$34.40	$34.40	$33.55	$33.75	$33.56	215,433
2018-09-10	$34.75	$34.75	$34.15	$34.45	$34.26	447,847
2018-09-07	$34.65	$34.90	$34.05	$34.45	$34.26	329,044
2018-09-06	$35.05	$35.20	$34.45	$34.45	$34.26	183,020
2018-09-05	$35.15	$35.51	$34.95	$35.05	$34.86	236,161
2018-09-04	$35.40	$35.40	$34.85	$35.35	$35.16	146,439
2018-08-31	$35.65	$35.75	$35.35	$35.45	$35.25	143,060
2018-08-30	$36.05	$36.08	$35.45	$35.65	$35.45	124,969
2018-08-29	$35.90	$36.25	$35.49	$36.10	$35.90	141,763
2018-08-28	$36.35	$36.35	$35.50	$35.75	$35.55	144,399
2018-08-27	$35.10	$36.70	$35.10	$36.35	$36.15	377,421
2018-08-24	$34.10	$35.10	$33.95	$35.00	$34.81	294,007
2018-08-23	$34.40	$34.40	$33.65	$34.05	$33.86	279,932
2018-08-22	$34.35	$34.85	$34.05	$34.50	$34.31	284,461
2018-08-21	$34.25	$34.65	$34.10	$34.25	$34.06	378,303
2018-08-20	$34.90	$35.90	$34.20	$34.25	$34.06	181,829
2018-08-17	$35.25	$35.55	$34.55	$34.65	$34.46	393,609
2018-08-16	$35.20	$36.10	$35.10	$35.45	$35.25	206,410
2018-08-15	$34.90	$35.15	$34.45	$34.95	$34.76	204,953
2018-08-14	$35.55	$36.00	$34.95	$35.10	$34.91	236,224
2018-08-13	$35.80	$36.50	$35.25	$35.45	$35.25	203,152
2018-08-10	$35.05	$35.61	$34.95	$35.25	$35.06	143,623
2018-08-09	$35.00	$36.10	$33.65	$35.00	$34.81	244,760
2018-08-08	$37.15	$38.30	$36.95	$37.95	$37.74	88,151
2018-08-07	$37.65	$37.85	$37.05	$37.30	$37.09	55,879
2018-08-06	$37.40	$37.70	$37.00	$37.45	$37.24	49,547
2018-08-03	$38.00	$38.25	$37.50	$37.60	$37.39	37,827
2018-08-02	$38.00	$38.25	$37.55	$37.75	$37.54	87,009
2018-08-01	$37.40	$38.50	$37.15	$38.35	$38.14	143,784
2018-07-31	$36.75	$37.95	$36.45	$37.55	$37.34	85,427
2018-07-30	$36.85	$37.40	$36.40	$36.50	$36.30	93,155
2018-07-27	$38.00	$38.20	$36.55	$36.75	$36.55	87,653
2018-07-26	$37.25	$38.25	$37.25	$38.00	$37.79	112,325
2018-07-25	$37.65	$37.65	$36.90	$37.25	$37.04	114,630
2018-07-24	$38.10	$38.60	$37.60	$37.75	$37.54	76,697
2018-07-23	$38.90	$38.90	$37.90	$38.00	$37.79	95,208
2018-07-20	$39.20	$39.20	$38.75	$39.05	$38.83	58,119
2018-07-19	$38.55	$39.30	$38.30	$39.20	$38.98	57,934
2018-07-18	$37.95	$38.90	$37.70	$38.85	$38.64	109,950
2018-07-17	$37.45	$38.05	$37.45	$37.90	$37.69	46,514
2018-07-16	$37.30	$37.70	$37.10	$37.45	$37.24	82,979
2018-07-13	$38.35	$38.35	$37.25	$37.40	$37.19	95,985
2018-07-12	$38.55	$38.60	$37.85	$38.00	$37.79	59,341
2018-07-11	$38.55	$38.85	$37.75	$38.50	$38.29	91,251
2018-07-10	$39.70	$39.88	$38.75	$38.85	$38.64	79,220
2018-07-09	$40.00	$40.05	$39.35	$39.60	$39.38	70,965
2018-07-06	$39.45	$39.75	$39.25	$39.70	$39.48	60,552
2018-07-05	$39.55	$39.75	$39.05	$39.40	$39.18	60,463
2018-07-03	$38.70	$39.70	$38.70	$39.55	$39.33	51,344
2018-07-02	$37.95	$38.60	$37.35	$38.50	$38.29	88,442
2018-06-29	$38.70	$38.75	$38.10	$38.35	$38.14	71,239
2018-06-28	$39.20	$39.20	$38.45	$38.45	$38.24	65,648
2018-06-27	$39.05	$39.70	$38.55	$39.20	$38.98	117,952
2018-06-26	$38.65	$39.03	$38.15	$38.90	$38.69	97,720
2018-06-25	$38.65	$38.88	$37.75	$38.55	$38.34	95,407
2018-06-22	$39.25	$39.70	$38.50	$38.80	$38.59	244,621
2018-06-21	$39.95	$39.95	$38.70	$39.00	$38.79	74,130
2018-06-20	$40.35	$40.35	$39.55	$40.10	$39.88	116,772
2018-06-19	$40.45	$40.45	$39.25	$40.25	$40.03	81,947
2018-06-18	$41.05	$41.08	$40.50	$40.65	$40.43	77,681
2018-06-15	$41.40	$41.40	$40.70	$41.20	$40.97	183,506
2018-06-14	$42.00	$42.00	$41.10	$41.40	$41.17	52,461
2018-06-13	$42.35	$42.45	$41.25	$41.80	$41.57	79,617
2018-06-12	$43.35	$43.35	$42.25	$42.60	$42.37	64,846
2018-06-11	$43.10	$43.60	$42.65	$43.25	$43.01	69,541
2018-06-08	$42.70	$43.60	$42.45	$43.00	$42.76	121,672
2018-06-07	$42.40	$42.85	$42.35	$42.70	$42.46	184,754
2018-06-06	$42.05	$42.55	$41.38	$42.55	$42.32	111,053
2018-06-05	$41.05	$42.20	$41.05	$42.10	$41.87	125,478
2018-06-04	$41.00	$41.25	$40.58	$41.10	$40.87	101,644
2018-06-01	$40.55	$40.90	$40.20	$40.85	$40.62	132,848
2018-05-31	$40.05	$40.40	$39.85	$40.30	$40.08	86,022
2018-05-30	$40.55	$41.40	$40.05	$40.20	$39.98	99,811
2018-05-29	$40.00	$40.50	$39.84	$40.40	$40.18	152,066
2018-05-25	$40.00	$40.15	$39.80	$40.05	$39.83	79,677
2018-05-24	$40.30	$40.40	$39.80	$40.00	$39.78	135,402
2018-05-23	$40.35	$40.50	$39.95	$40.40	$40.18	75,557
2018-05-22	$41.00	$41.05	$40.20	$40.40	$40.18	91,499
2018-05-21	$40.50	$41.10	$40.30	$40.95	$40.72	85,666
2018-05-18	$40.10	$40.45	$39.70	$40.35	$40.13	121,384
2018-05-17	$38.95	$40.15	$38.95	$39.85	$39.63	144,655
2018-05-16	$38.50	$39.10	$38.50	$39.10	$38.88	100,839
2018-05-15	$38.25	$38.70	$37.75	$38.55	$38.34	122,133
2018-05-14	$39.05	$39.10	$38.25	$38.35	$38.14	94,180
2018-05-11	$39.25	$39.42	$38.95	$39.00	$38.79	69,422
2018-05-10	$39.40	$39.50	$39.10	$39.25	$39.03	91,202
2018-05-09	$39.25	$39.70	$39.15	$39.35	$39.13	109,230
2018-05-08	$39.45	$39.85	$38.80	$39.10	$38.88	140,844
2018-05-07	$40.50	$40.50	$39.35	$39.55	$39.33	329,551
2018-05-04	$42.10	$42.20	$39.60	$40.50	$40.28	226,987
2018-05-03	$45.00	$45.53	$42.45	$42.50	$42.27	138,099
2018-05-02	$43.55	$44.35	$43.35	$44.05	$43.81	130,370
2018-05-01	$43.70	$43.70	$42.85	$43.55	$43.31	89,134
2018-04-30	$45.35	$45.52	$43.75	$43.80	$43.56	170,267
2018-04-27	$45.70	$45.85	$44.78	$45.25	$45.00	49,926
2018-04-26	$45.80	$45.90	$45.08	$45.75	$45.50	124,161
2018-04-25	$45.15	$45.75	$44.85	$45.55	$45.30	57,074
2018-04-24	$45.50	$45.80	$44.30	$45.20	$44.95	107,542
2018-04-23	$45.45	$45.50	$44.36	$45.35	$45.10	82,955
2018-04-20	$45.60	$45.75	$45.15	$45.55	$45.30	53,096
2018-04-19	$45.95	$45.95	$45.30	$45.80	$45.55	48,652
2018-04-18	$45.90	$46.30	$45.83	$46.00	$45.75	69,112
2018-04-17	$46.05	$46.15	$45.35	$45.60	$45.35	95,664
2018-04-16	$44.75	$45.60	$44.40	$45.55	$45.30	119,112
2018-04-13	$44.90	$44.90	$44.15	$44.40	$44.16	111,031
2018-04-12	$44.00	$44.70	$43.75	$44.50	$44.25	73,664
2018-04-11	$43.25	$43.65	$42.40	$43.60	$43.36	103,061
2018-04-10	$42.10	$44.25	$41.55	$43.60	$43.36	164,907
2018-04-09	$40.90	$41.01	$40.45	$40.75	$40.53	75,487
2018-04-06	$41.10	$41.60	$40.35	$40.65	$40.43	81,018
2018-04-05	$40.15	$41.60	$39.80	$41.50	$41.27	120,843
2018-04-04	$39.55	$39.95	$39.30	$39.80	$39.58	268,712
2018-04-03	$40.90	$40.90	$39.95	$40.15	$39.93	165,464
2018-04-02	$41.00	$41.10	$40.25	$40.65	$40.43	106,676
2018-03-29	$40.85	$41.40	$40.65	$41.10	$40.87	220,099
2018-03-28	$40.85	$41.10	$40.25	$40.60	$40.38	134,563
2018-03-27	$41.35	$41.75	$40.80	$40.85	$40.62	125,056
2018-03-26	$41.55	$41.95	$40.63	$41.30	$41.07	115,462
2018-03-23	$41.85	$42.10	$40.90	$40.90	$40.67	114,261
2018-03-22	$43.00	$43.20	$41.75	$41.80	$41.57	70,289
2018-03-21	$43.10	$43.80	$43.10	$43.40	$43.16	49,106
2018-03-20	$43.35	$43.50	$42.85	$43.05	$42.81	67,314
2018-03-19	$43.75	$43.75	$42.80	$43.35	$43.11	100,677
2018-03-16	$43.05	$44.05	$42.90	$43.85	$43.61	192,769
2018-03-15	$43.45	$43.95	$42.90	$43.10	$42.86	99,332
2018-03-14	$44.45	$44.45	$43.20	$43.35	$43.11	101,521
2018-03-13	$44.50	$44.85	$43.95	$44.20	$43.96	80,361
2018-03-12	$43.55	$44.25	$43.55	$44.25	$44.01	69,360
2018-03-09	$42.45	$43.80	$42.45	$43.60	$43.36	89,998
2018-03-08	$42.45	$42.75	$41.65	$42.30	$42.07	101,898
2018-03-07	$42.00	$42.50	$41.80	$42.35	$42.12	83,418
2018-03-06	$41.35	$42.50	$41.05	$42.25	$42.02	149,466
2018-03-05	$41.40	$41.80	$41.15	$41.25	$41.02	63,697
2018-03-02	$40.65	$41.70	$40.40	$41.60	$41.37	93,577
2018-03-01	$40.55	$42.15	$40.55	$40.80	$40.58	173,808
2018-02-28	$41.35	$41.80	$40.40	$40.40	$40.18	183,823
2018-02-27	$39.50	$41.63	$38.75	$41.05	$40.82	154,399
2018-02-26	$41.30	$41.75	$40.90	$41.50	$41.27	105,855
2018-02-23	$41.05	$41.85	$40.95	$41.30	$41.07	89,524
2018-02-22	$41.20	$41.55	$40.75	$40.80	$40.58	69,293
2018-02-21	$40.95	$41.90	$40.85	$41.10	$40.87	85,766
2018-02-20	$40.60	$41.40	$40.58	$40.65	$40.43	72,101
2018-02-16	$40.85	$41.60	$40.60	$40.75	$40.53	104,969
2018-02-15	$40.95	$40.95	$40.05	$40.85	$40.62	67,418
2018-02-14	$39.70	$40.90	$39.70	$40.70	$40.48	87,400
2018-02-13	$39.70	$40.30	$39.41	$40.05	$39.83	125,720
2018-02-12	$39.70	$40.25	$39.15	$40.05	$39.83	166,768
2018-02-09	$40.55	$40.75	$39.30	$39.65	$39.43	171,470
2018-02-08	$40.55	$40.95	$40.05	$40.05	$39.83	129,967
2018-02-07	$40.95	$41.10	$40.30	$40.50	$40.28	206,652
2018-02-06	$41.05	$42.25	$40.90	$41.30	$41.07	260,001
2018-02-05	$42.50	$43.25	$41.75	$41.85	$41.62	169,327
2018-02-02	$44.40	$44.45	$43.00	$43.10	$42.86	97,514
2018-02-01	$45.40	$46.10	$44.70	$44.95	$44.70	96,634
2018-01-31	$46.15	$46.45	$45.20	$45.80	$45.55	125,080
2018-01-30	$46.30	$46.65	$45.75	$45.90	$45.65	88,225
2018-01-29	$46.80	$47.40	$46.58	$46.75	$46.49	119,240
2018-01-26	$47.85	$47.90	$46.30	$46.85	$46.59	168,585
2018-01-25	$47.05	$47.85	$46.76	$47.80	$47.54	157,386
2018-01-24	$46.55	$47.40	$46.50	$46.65	$46.39	78,309
2018-01-23	$47.80	$47.80	$46.20	$46.65	$46.39	101,198
2018-01-22	$47.80	$48.10	$47.55	$48.00	$47.74	66,269
2018-01-19	$47.10	$48.05	$47.01	$47.90	$47.64	66,212
2018-01-18	$47.60	$47.70	$46.86	$47.15	$46.89	61,810
2018-01-17	$47.95	$48.30	$47.45	$47.75	$47.49	85,452
2018-01-16	$48.90	$49.25	$47.65	$47.85	$47.59	84,497
2018-01-12	$49.20	$49.40	$48.43	$48.80	$48.53	70,610
2018-01-11	$48.05	$49.15	$47.80	$49.15	$48.88	133,127
2018-01-10	$49.30	$49.30	$47.80	$48.00	$47.74	95,356
2018-01-09	$50.10	$50.10	$49.38	$49.45	$49.18	86,810
2018-01-08	$50.35	$50.53	$49.65	$50.10	$49.82	88,756
2018-01-05	$51.00	$51.30	$50.25	$50.55	$50.27	87,210
2018-01-04	$50.60	$51.20	$50.20	$51.00	$50.72	102,178
2018-01-03	$50.80	$50.80	$49.75	$50.25	$49.97	113,495
2018-01-02	$50.95	$51.18	$49.96	$50.80	$50.52	106,635
2017-12-29	$50.90	$51.40	$50.25	$50.90	$50.62	174,728
2017-12-28	$50.60	$50.90	$50.45	$50.80	$50.52	63,654
2017-12-27	$51.50	$51.50	$50.30	$50.55	$50.27	59,316
2017-12-26	$50.45	$51.60	$50.05	$51.45	$51.17	177,803
2017-12-22	$51.45	$51.45	$50.30	$50.35	$50.07	52,259
2017-12-21	$51.05	$51.43	$50.55	$51.30	$51.02	97,026
2017-12-20	$50.55	$51.10	$50.28	$51.00	$50.72	92,019
2017-12-19	$50.50	$50.65	$49.80	$50.30	$50.02	135,891
2017-12-18	$49.05	$50.40	$49.05	$50.40	$50.12	132,886
2017-12-15	$47.35	$49.15	$47.28	$48.80	$48.53	343,140
2017-12-14	$48.55	$49.05	$46.85	$47.20	$46.94	164,581
2017-12-13	$48.50	$48.88	$48.30	$48.60	$48.33	123,160
2017-12-12	$49.00	$49.02	$48.35	$48.50	$48.23	112,442
2017-12-11	$48.60	$49.30	$48.35	$48.70	$48.43	96,761
2017-12-08	$49.75	$49.75	$48.40	$48.55	$48.28	81,248
2017-12-07	$49.00	$49.95	$48.95	$49.50	$49.23	79,565
2017-12-06	$49.40	$49.55	$48.76	$49.00	$48.73	177,997
2017-12-05	$50.15	$50.50	$49.50	$49.70	$49.43	96,833
2017-12-04	$51.00	$51.65	$50.15	$50.15	$49.87	145,499
2017-12-01	$50.25	$50.40	$48.85	$50.40	$50.12	163,075
2017-11-30	$50.20	$50.20	$49.60	$49.90	$49.63	162,421
2017-11-29	$50.00	$50.05	$49.50	$49.75	$49.48	85,464
2017-11-28	$48.65	$49.85	$48.35	$49.85	$49.58	84,798
2017-11-27	$48.50	$49.05	$48.12	$48.50	$48.23	186,632
2017-11-24	$48.70	$49.05	$48.10	$48.70	$48.43	62,400
2017-11-22	$49.70	$49.85	$48.30	$48.50	$48.23	73,547
2017-11-21	$48.25	$49.45	$48.00	$49.45	$49.18	170,546
2017-11-20	$47.60	$47.95	$47.35	$47.80	$47.54	261,279
2017-11-17	$47.65	$48.00	$47.15	$47.25	$46.99	111,031
2017-11-16	$46.65	$48.05	$46.45	$47.90	$47.64	115,234
2017-11-15	$46.65	$47.25	$46.15	$46.40	$46.14	134,968
2017-11-14	$47.00	$47.20	$46.30	$46.95	$46.69	127,608
2017-11-13	$47.15	$47.83	$46.75	$47.10	$46.84	164,549
2017-11-10	$50.60	$51.20	$47.50	$47.60	$47.34	188,219
2017-11-09	$49.80	$51.80	$49.10	$50.35	$50.07	320,219
2017-11-08	$46.40	$46.90	$45.75	$46.70	$46.44	118,228
2017-11-07	$47.60	$47.65	$46.45	$46.75	$46.49	109,226
2017-11-06	$48.00	$48.20	$47.65	$47.75	$47.49	73,454
2017-11-03	$47.80	$48.00	$47.40	$47.80	$47.54	96,172
2017-11-02	$48.05	$48.60	$47.70	$47.90	$47.64	134,608
2017-11-01	$48.95	$49.35	$48.00	$48.20	$47.93	75,898
2017-10-31	$48.00	$48.85	$47.85	$48.55	$48.28	132,019
2017-10-30	$48.45	$48.63	$47.65	$48.05	$47.79	91,322
2017-10-27	$48.85	$48.95	$47.95	$48.70	$48.43	74,087
2017-10-26	$49.45	$49.65	$48.65	$48.85	$48.58	103,114
2017-10-25	$49.10	$49.45	$48.80	$49.28	$49.00	106,420
2017-10-24	$48.75	$49.23	$48.75	$49.05	$48.78	138,227
2017-10-23	$48.80	$49.15	$48.50	$48.70	$48.43	128,651
2017-10-20	$48.95	$49.05	$48.30	$48.75	$48.48	163,889
2017-10-19	$47.30	$48.45	$47.01	$48.40	$48.13	81,424
2017-10-18	$48.40	$48.40	$47.35	$47.85	$47.59	120,225
2017-10-17	$48.80	$48.90	$48.05	$48.25	$47.98	64,002
2017-10-16	$49.10	$49.15	$48.75	$48.95	$48.68	74,638
2017-10-13	$49.50	$50.00	$48.70	$48.90	$48.63	157,883
2017-10-12	$48.80	$49.60	$48.55	$49.25	$48.98	209,535
2017-10-11	$47.75	$49.13	$47.75	$48.80	$48.53	168,681
2017-10-10	$47.60	$47.85	$47.00	$47.50	$47.24	71,028
2017-10-09	$47.50	$47.50	$46.35	$47.30	$47.04	138,419
2017-10-06	$47.40	$47.95	$47.30	$47.85	$47.59	243,691
2017-10-05	$47.65	$48.15	$47.48	$47.70	$47.44	138,304
2017-10-04	$47.75	$47.90	$47.25	$47.60	$47.34	103,379
2017-10-03	$47.00	$47.75	$46.58	$47.75	$47.49	162,220
2017-10-02	$46.55	$47.50	$46.41	$46.95	$46.69	245,253
2017-09-29	$46.00	$46.55	$45.25	$46.15	$45.90	171,346
2017-09-28	$44.65	$46.00	$44.65	$45.95	$45.70	99,042
2017-09-27	$44.70	$45.05	$44.05	$44.50	$44.25	205,553
2017-09-26	$43.75	$45.00	$43.75	$44.40	$44.16	115,192
2017-09-25	$43.10	$44.18	$43.10	$43.85	$43.61	170,548
2017-09-22	$42.55	$43.20	$42.00	$43.10	$42.86	116,504
2017-09-21	$42.05	$42.95	$41.66	$42.65	$42.41	55,172
2017-09-20	$42.50	$42.75	$41.85	$42.05	$41.82	119,021
2017-09-19	$42.20	$42.50	$41.75	$42.45	$42.22	228,941
2017-09-18	$41.30	$42.15	$41.25	$42.05	$41.82	119,691
2017-09-15	$40.75	$41.25	$40.30	$40.70	$40.48	245,269
2017-09-14	$39.80	$40.65	$39.35	$40.60	$40.38	89,672
2017-09-13	$39.25	$39.75	$39.10	$39.50	$39.28	67,342
2017-09-12	$39.45	$39.75	$39.15	$39.25	$39.03	63,587
2017-09-11	$39.30	$39.50	$38.90	$39.40	$39.18	47,714
2017-09-08	$38.50	$39.10	$37.85	$38.85	$38.64	88,785
2017-09-07	$38.60	$38.75	$38.10	$38.65	$38.44	51,490
2017-09-06	$38.75	$38.80	$38.25	$38.55	$38.34	59,791
2017-09-05	$40.25	$40.45	$38.40	$38.45	$38.24	81,510
2017-09-01	$39.20	$40.35	$39.20	$40.30	$40.08	97,761
2017-08-31	$39.00	$39.50	$38.70	$39.20	$38.98	110,463
2017-08-30	$38.55	$38.80	$38.30	$38.70	$38.49	66,576
2017-08-29	$37.85	$38.70	$37.50	$38.60	$38.39	85,345
2017-08-28	$38.25	$38.35	$37.90	$38.25	$38.04	62,529
2017-08-25	$38.15	$38.20	$37.75	$38.10	$37.89	42,426
2017-08-24	$38.20	$38.25	$37.50	$37.90	$37.69	46,224
2017-08-23	$37.80	$38.35	$37.75	$38.05	$37.84	49,444
2017-08-22	$37.70	$38.15	$37.70	$38.10	$37.89	51,438
2017-08-21	$37.85	$38.15	$37.53	$37.55	$37.34	61,042
2017-08-18	$37.75	$38.30	$37.55	$38.05	$37.84	95,363
2017-08-17	$38.80	$39.05	$37.95	$38.05	$37.84	114,994
2017-08-16	$38.95	$39.15	$38.85	$39.10	$38.88	61,034
2017-08-15	$39.15	$39.15	$38.85	$39.00	$38.79	59,148
2017-08-14	$39.05	$39.25	$38.90	$39.00	$38.79	75,863
2017-08-11	$37.30	$39.10	$37.30	$38.75	$38.54	76,298
2017-08-10	$38.95	$39.35	$38.90	$39.20	$38.98	70,621
2017-08-09	$38.55	$39.30	$38.30	$39.30	$39.08	162,319
2017-08-08	$39.45	$39.95	$38.80	$38.85	$38.64	92,597
2017-08-07	$39.60	$39.75	$38.65	$39.45	$39.23	141,516
2017-08-04	$38.15	$39.90	$37.65	$39.55	$39.33	232,710
2017-08-03	$37.95	$39.60	$37.30	$37.75	$37.54	321,074
2017-08-02	$36.50	$36.95	$35.75	$35.80	$35.60	96,276
2017-08-01	$36.45	$36.68	$36.10	$36.50	$36.30	59,232
2017-07-31	$36.75	$36.75	$36.05	$36.30	$36.10	56,935
2017-07-28	$36.60	$36.78	$36.28	$36.65	$36.45	57,813
2017-07-27	$37.00	$37.08	$36.30	$36.55	$36.35	66,589
2017-07-26	$37.90	$37.90	$36.70	$36.85	$36.65	48,713
2017-07-25	$37.40	$37.75	$37.10	$37.60	$37.39	56,003
2017-07-24	$37.15	$37.20	$36.43	$37.10	$36.90	64,204
2017-07-21	$38.10	$38.10	$36.95	$37.20	$37.00	83,095
2017-07-20	$37.80	$37.95	$37.40	$37.95	$37.74	52,317
2017-07-19	$37.55	$38.10	$37.47	$37.80	$37.59	103,136
2017-07-18	$37.45	$37.65	$37.00	$37.55	$37.34	81,768
2017-07-17	$36.45	$37.65	$36.45	$37.55	$37.34	146,592
2017-07-14	$36.60	$36.85	$36.40	$36.55	$36.35	60,930
2017-07-13	$37.00	$37.00	$36.11	$36.50	$36.30	68,292
2017-07-12	$36.45	$36.95	$36.35	$36.75	$36.55	107,434
2017-07-11	$35.55	$36.10	$35.35	$35.90	$35.70	96,630
2017-07-10	$35.70	$36.05	$35.50	$35.60	$35.40	140,585
2017-07-07	$35.80	$36.10	$35.18	$36.00	$35.80	138,864
2017-07-06	$35.70	$36.35	$35.35	$35.70	$35.50	87,801
2017-07-05	$36.60	$36.70	$35.90	$36.00	$35.80	75,437
2017-07-03	$36.25	$36.95	$36.20	$36.70	$36.50	41,549
2017-06-30	$36.60	$36.60	$36.00	$36.15	$35.95	111,520
2017-06-29	$36.70	$36.78	$35.95	$36.60	$36.40	87,770
2017-06-28	$35.40	$37.35	$35.40	$36.65	$36.45	231,909
2017-06-27	$34.75	$34.90	$33.90	$34.00	$33.81	100,105
2017-06-26	$34.55	$35.05	$34.35	$34.70	$34.51	60,939
2017-06-23	$35.25	$35.25	$34.40	$34.55	$34.36	233,598
2017-06-22	$34.85	$35.50	$34.73	$35.10	$34.91	82,369
2017-06-21	$35.35	$35.65	$34.65	$34.85	$34.66	151,953
2017-06-20	$35.00	$35.35	$34.70	$35.15	$34.96	130,756
2017-06-19	$34.65	$35.33	$34.50	$35.25	$35.06	112,833
2017-06-16	$34.20	$34.75	$34.05	$34.45	$34.26	171,216
2017-06-15	$35.15	$35.45	$34.40	$34.75	$34.56	73,568
2017-06-14	$36.60	$36.60	$35.25	$35.55	$35.35	59,318
2017-06-13	$36.10	$36.65	$36.00	$36.45	$36.25	49,692
2017-06-12	$36.20	$36.85	$36.05	$36.20	$36.00	75,265
2017-06-09	$35.75	$36.85	$35.75	$36.40	$36.20	98,921
2017-06-08	$35.00	$35.85	$34.65	$35.75	$35.55	83,800
2017-06-07	$35.30	$35.45	$34.65	$35.15	$34.96	97,592
2017-06-06	$34.70	$35.30	$34.65	$35.20	$35.01	109,047
2017-06-05	$35.55	$35.90	$34.80	$35.05	$34.86	87,366
2017-06-02	$35.65	$36.55	$35.40	$35.60	$35.40	87,732
2017-06-01	$36.20	$36.30	$35.55	$35.65	$35.45	148,824
2017-05-31	$36.50	$36.70	$34.35	$36.05	$35.85	305,178
2017-05-30	$37.30	$37.45	$36.61	$37.45	$37.24	124,454
2017-05-26	$37.25	$37.50	$36.95	$37.40	$37.19	55,729
2017-05-25	$37.70	$38.05	$37.00	$37.35	$37.14	92,566
2017-05-24	$37.75	$38.15	$37.35	$37.70	$37.49	133,503
2017-05-23	$37.50	$37.75	$37.10	$37.75	$37.54	76,503
2017-05-22	$37.95	$37.95	$36.80	$37.30	$37.09	94,510
2017-05-19	$37.15	$38.00	$37.15	$37.55	$37.34	88,881
2017-05-18	$37.80	$37.80	$36.70	$37.00	$36.80	130,400
2017-05-17	$38.50	$38.70	$37.85	$38.00	$37.79	183,956
2017-05-16	$39.10	$39.30	$38.65	$39.25	$39.03	124,981
2017-05-15	$38.10	$39.20	$38.10	$39.00	$38.79	131,318
2017-05-12	$37.75	$38.15	$37.66	$37.75	$37.54	106,478
2017-05-11	$38.55	$38.90	$37.75	$37.95	$37.74	98,614
2017-05-10	$38.15	$38.95	$38.15	$38.90	$38.69	161,043
2017-05-09	$38.85	$39.25	$37.88	$38.10	$37.89	178,647
2017-05-08	$42.10	$42.25	$38.10	$38.90	$38.69	359,043
2017-05-05	$44.80	$44.80	$41.15	$42.75	$42.51	247,798
2017-05-04	$40.80	$41.10	$39.85	$40.65	$40.43	126,799
2017-05-03	$41.15	$41.30	$40.55	$40.70	$40.48	86,280
2017-05-02	$42.15	$42.55	$41.40	$41.50	$41.27	108,374
2017-05-01	$42.55	$42.90	$42.10	$42.15	$41.92	122,356
2017-04-28	$43.65	$43.70	$42.25	$42.45	$42.22	126,909
2017-04-27	$43.30	$43.70	$42.95	$43.50	$43.26	70,466
2017-04-26	$42.60	$43.70	$42.60	$43.40	$43.16	128,203
2017-04-25	$42.85	$43.08	$42.65	$42.85	$42.61	87,069
2017-04-24	$42.10	$42.65	$41.95	$42.35	$42.12	94,104
2017-04-21	$40.95	$41.50	$40.55	$41.25	$41.02	101,485
2017-04-20	$40.25	$41.25	$40.25	$41.10	$40.87	92,326
2017-04-19	$40.45	$40.70	$40.00	$40.10	$39.88	72,891
2017-04-18	$39.35	$40.40	$39.35	$40.25	$40.03	168,236
2017-04-17	$40.40	$40.60	$39.45	$40.00	$39.78	163,731
2017-04-13	$40.95	$41.45	$40.25	$40.40	$40.18	94,761
2017-04-12	$43.05	$43.05	$41.00	$41.05	$40.82	88,566
2017-04-11	$42.45	$43.30	$42.20	$43.15	$42.91	72,456
2017-04-10	$42.15	$42.85	$41.75	$42.60	$42.37	82,045
2017-04-07	$43.20	$43.40	$42.00	$42.20	$41.97	275,703
2017-04-06	$42.45	$43.30	$42.05	$43.30	$43.06	120,855
2017-04-05	$42.95	$43.60	$42.15	$42.30	$42.07	123,181
2017-04-04	$41.35	$42.50	$41.35	$42.50	$42.27	119,668
2017-04-03	$42.40	$42.60	$41.00	$41.50	$41.27	81,909
2017-03-31	$42.20	$42.70	$41.95	$42.35	$42.12	114,027
2017-03-30	$41.85	$42.50	$41.85	$42.20	$41.97	72,550
2017-03-29	$42.30	$42.40	$41.50	$41.80	$41.57	83,654
2017-03-28	$41.45	$42.50	$41.30	$42.40	$42.17	110,839
2017-03-27	$40.90	$41.85	$40.30	$41.70	$41.47	93,646
2017-03-24	$41.75	$42.10	$40.85	$41.30	$41.07	71,006
2017-03-23	$40.90	$41.75	$40.80	$41.60	$41.37	121,402
2017-03-22	$41.65	$42.35	$40.65	$40.95	$40.72	151,407
2017-03-21	$42.90	$42.90	$41.60	$41.65	$41.42	156,262
2017-03-20	$42.35	$42.90	$42.25	$42.70	$42.46	102,420
2017-03-17	$41.75	$42.48	$41.35	$42.25	$42.02	230,170
2017-03-16	$41.95	$42.05	$41.40	$41.55	$41.32	77,834
2017-03-15	$41.20	$41.95	$40.86	$41.80	$41.57	80,738
2017-03-14	$41.50	$41.55	$40.80	$40.90	$40.67	61,957
2017-03-13	$41.75	$42.39	$41.75	$41.95	$41.72	57,061
2017-03-10	$41.45	$41.95	$41.00	$41.75	$41.52	140,185
2017-03-09	$41.45	$42.00	$41.00	$41.00	$40.77	71,930
2017-03-08	$42.95	$43.15	$41.60	$41.60	$41.37	79,426
2017-03-07	$43.15	$43.25	$42.68	$42.80	$42.56	99,915
2017-03-06	$43.60	$43.90	$43.20	$43.35	$43.11	81,879
2017-03-03	$44.70	$45.05	$44.00	$44.10	$43.86	98,854
2017-03-02	$45.80	$45.80	$44.35	$44.70	$44.45	148,775
2017-03-01	$44.25	$45.85	$43.85	$45.70	$45.45	242,769
2017-02-28	$44.30	$44.80	$43.60	$43.85	$43.61	229,122
2017-02-27	$42.50	$44.60	$42.40	$44.25	$44.01	181,596
2017-02-24	$42.75	$43.40	$42.60	$42.65	$42.41	103,861
2017-02-23	$42.90	$43.85	$42.50	$43.25	$43.01	151,693
2017-02-22	$43.20	$43.65	$43.00	$43.65	$43.41	137,212
2017-02-21	$43.10	$44.20	$43.10	$43.55	$43.31	139,329
2017-02-17	$43.40	$43.45	$42.75	$42.85	$42.61	78,987
2017-02-16	$43.65	$43.75	$42.95	$43.40	$43.16	95,064
2017-02-15	$43.00	$43.90	$43.00	$43.65	$43.41	73,515
2017-02-14	$44.05	$44.30	$42.80	$43.35	$43.11	94,290
2017-02-13	$43.55	$44.35	$43.55	$44.05	$43.81	200,987
2017-02-10	$42.80	$43.75	$42.63	$43.15	$42.91	227,249
2017-02-09	$41.75	$42.55	$41.56	$42.40	$42.17	134,720
2017-02-08	$41.60	$42.00	$41.00	$41.65	$41.42	150,152
2017-02-07	$41.40	$41.95	$41.10	$41.45	$41.22	150,603
2017-02-06	$42.30	$42.50	$41.45	$41.55	$41.32	83,407
2017-02-03	$41.90	$42.65	$41.35	$42.45	$42.22	143,609
2017-02-02	$41.65	$41.80	$40.90	$41.60	$41.37	106,408
2017-02-01	$40.85	$41.93	$40.85	$41.65	$41.42	137,053
2017-01-31	$41.05	$41.40	$40.00	$40.45	$40.23	139,665
2017-01-30	$41.45	$41.53	$40.05	$40.95	$40.72	133,767
2017-01-27	$42.25	$42.40	$41.70	$41.80	$41.57	90,973
2017-01-26	$42.30	$42.60	$42.05	$42.20	$41.97	128,312
2017-01-25	$42.80	$43.35	$42.25	$42.35	$42.12	217,779
2017-01-24	$41.50	$42.80	$41.48	$42.55	$42.32	244,405
2017-01-23	$40.75	$41.10	$40.25	$41.10	$40.87	98,699
2017-01-20	$40.40	$40.90	$40.10	$40.70	$40.48	124,848
2017-01-19	$40.50	$40.60	$39.80	$40.30	$40.08	73,870
2017-01-18	$40.10	$40.60	$40.10	$40.45	$40.23	77,548
2017-01-17	$40.80	$40.95	$39.90	$40.15	$39.93	117,592
2017-01-13	$40.45	$41.20	$40.45	$40.75	$40.53	95,082
2017-01-12	$40.10	$40.30	$39.10	$40.20	$39.98	122,770
2017-01-11	$40.00	$40.20	$39.60	$40.00	$39.78	115,554
2017-01-10	$39.70	$40.25	$39.55	$40.00	$39.78	165,655
2017-01-09	$40.25	$40.45	$39.40	$39.45	$39.23	112,600
2017-01-06	$41.10	$41.35	$40.15	$40.25	$40.03	62,859
2017-01-05	$41.60	$42.05	$40.60	$41.00	$40.77	138,710
2017-01-04	$41.15	$42.00	$40.65	$41.65	$41.42	168,228
2017-01-03	$40.20	$41.45	$39.75	$40.65	$40.43	144,962
2016-12-30	$40.60	$40.66	$39.75	$40.30	$40.08	106,465
2016-12-29	$41.30	$41.55	$40.30	$40.60	$40.38	78,184
2016-12-28	$41.40	$42.00	$40.80	$41.35	$41.12	119,799
2016-12-27	$41.10	$41.99	$41.00	$41.50	$41.27	58,777
2016-12-23	$41.00	$41.35	$40.65	$41.05	$40.82	40,619
2016-12-22	$41.75	$41.85	$40.75	$41.00	$40.77	60,627
2016-12-21	$41.45	$42.10	$41.05	$41.75	$41.52	106,085
2016-12-20	$41.40	$41.90	$41.05	$41.60	$41.37	113,159
2016-12-19	$40.65	$41.70	$40.30	$41.30	$41.07	96,050
2016-12-16	$41.85	$41.90	$40.45	$40.60	$40.38	550,053
2016-12-15	$40.50	$41.90	$40.38	$41.85	$41.62	124,713
2016-12-14	$41.10	$41.55	$40.16	$40.80	$40.58	82,817
2016-12-13	$41.60	$41.80	$40.95	$41.35	$41.12	88,123
2016-12-12	$41.80	$42.00	$40.85	$41.45	$41.22	76,571
2016-12-09	$42.70	$42.70	$41.35	$41.75	$41.52	89,510
2016-12-08	$41.40	$42.65	$41.30	$42.35	$42.12	152,173
2016-12-07	$41.00	$41.25	$40.20	$41.25	$41.02	163,173
2016-12-06	$41.00	$41.50	$40.60	$40.95	$40.72	115,548
2016-12-05	$40.20	$41.10	$40.10	$41.10	$40.87	142,592
2016-12-02	$38.75	$39.80	$38.55	$39.65	$39.43	106,144
2016-12-01	$38.75	$39.30	$38.20	$38.60	$38.39	90,892
2016-11-30	$39.25	$39.75	$38.35	$38.35	$38.14	205,352
2016-11-29	$38.30	$39.60	$37.65	$38.75	$38.54	110,257
2016-11-28	$40.25	$40.35	$39.25	$39.45	$39.23	115,595
2016-11-25	$40.60	$40.60	$40.05	$40.35	$40.13	41,294
2016-11-23	$39.10	$40.95	$39.10	$40.50	$40.28	226,461
2016-11-22	$39.00	$39.45	$38.50	$39.35	$39.13	180,036
2016-11-21	$38.10	$39.35	$37.95	$39.05	$38.83	147,100
2016-11-18	$37.75	$37.80	$36.50	$37.75	$37.54	137,823
2016-11-17	$38.15	$38.20	$37.30	$37.60	$37.39	133,789
2016-11-16	$36.50	$38.25	$36.45	$37.85	$37.64	152,169
2016-11-15	$36.55	$36.70	$35.95	$36.50	$36.30	146,056
2016-11-14	$36.75	$37.60	$36.15	$36.90	$36.70	238,969
2016-11-11	$36.05	$37.20	$35.98	$36.40	$36.20	196,789
2016-11-10	$35.05	$36.70	$34.75	$35.90	$35.70	239,856
2016-11-09	$32.30	$34.90	$32.30	$34.90	$34.71	151,910
2016-11-08	$32.70	$33.65	$32.65	$32.80	$32.62	206,423
2016-11-07	$32.20	$33.40	$32.20	$32.45	$32.27	242,481
2016-11-04	$33.45	$33.85	$31.40	$31.60	$31.43	246,923
2016-11-03	$34.45	$34.45	$32.45	$33.45	$33.27	116,880
2016-11-02	$31.70	$32.30	$31.70	$32.15	$31.97	95,065
2016-11-01	$33.00	$33.00	$31.30	$31.85	$31.67	96,099
2016-10-31	$32.25	$32.80	$31.78	$32.75	$32.57	72,666
2016-10-28	$31.90	$32.35	$31.85	$32.30	$32.12	74,343
2016-10-27	$32.80	$32.80	$31.75	$31.85	$31.67	64,847
2016-10-26	$33.30	$33.90	$32.40	$32.50	$32.32	102,612
2016-10-25	$33.55	$34.10	$33.25	$33.55	$33.37	40,855
2016-10-24	$34.25	$34.46	$33.55	$33.70	$33.51	72,448
2016-10-21	$33.79	$34.14	$32.92	$33.87	$33.68	94,305
2016-10-20	$32.96	$34.20	$32.91	$34.14	$33.95	85,897
2016-10-19	$32.63	$33.41	$32.12	$33.02	$32.84	56,316
2016-10-18	$32.64	$33.02	$32.13	$32.43	$32.25	62,209
2016-10-17	$32.02	$32.63	$31.94	$32.27	$32.09	43,341
2016-10-14	$32.19	$32.83	$32.09	$32.12	$31.94	65,891
2016-10-13	$32.06	$32.38	$31.28	$31.99	$31.81	67,258
2016-10-12	$32.14	$33.01	$31.76	$32.54	$32.36	45,160
2016-10-11	$32.73	$32.85	$31.83	$32.18	$32.00	70,384
2016-10-10	$32.39	$33.14	$32.34	$32.99	$32.81	59,372
2016-10-07	$32.95	$32.95	$31.97	$32.08	$31.90	38,801
2016-10-06	$32.48	$33.14	$32.05	$32.92	$32.74	71,222
2016-10-05	$32.45	$32.95	$31.91	$32.58	$32.40	62,668
2016-10-04	$32.46	$32.95	$31.93	$32.09	$31.91	42,373
2016-10-03	$32.25	$32.62	$31.84	$32.48	$32.30	106,044
2016-09-30	$32.40	$32.54	$31.87	$32.18	$32.00	113,271
2016-09-29	$32.29	$32.68	$31.67	$32.13	$31.95	87,591
2016-09-28	$30.84	$32.29	$30.80	$32.21	$32.03	78,429
2016-09-27	$30.75	$31.18	$30.44	$30.71	$30.54	76,518
2016-09-26	$30.92	$31.68	$30.55	$30.97	$30.80	41,732
2016-09-23	$31.43	$31.64	$31.09	$31.14	$30.97	42,564
2016-09-22	$31.69	$31.99	$31.41	$31.59	$31.42	60,742
2016-09-21	$30.96	$31.43	$30.69	$31.25	$31.08	70,005
2016-09-20	$30.91	$31.09	$30.53	$30.60	$30.43	73,634
2016-09-19	$30.09	$30.78	$30.09	$30.54	$30.37	77,083
2016-09-16	$29.62	$30.05	$29.50	$29.85	$29.69	145,255
2016-09-15	$28.60	$29.99	$28.60	$29.86	$29.70	81,761
2016-09-14	$29.08	$29.37	$28.54	$28.65	$28.49	101,230
2016-09-13	$30.37	$30.57	$29.07	$29.15	$28.99	107,443
2016-09-12	$29.89	$30.94	$29.74	$30.90	$30.73	116,709
2016-09-09	$32.35	$32.60	$30.02	$30.22	$30.05	113,689
2016-09-08	$32.76	$32.95	$32.56	$32.72	$32.54	134,714
2016-09-07	$32.68	$33.14	$32.41	$32.76	$32.58	99,600
2016-09-06	$33.13	$33.64	$32.29	$32.77	$32.59	78,442
2016-09-02	$32.77	$33.02	$32.33	$33.01	$32.83	61,077
2016-09-01	$32.69	$32.69	$31.90	$32.52	$32.34	78,092
2016-08-31	$32.48	$32.84	$31.80	$32.64	$32.46	123,962
2016-08-30	$32.81	$33.23	$32.37	$32.73	$32.55	38,994
2016-08-29	$32.38	$32.97	$32.23	$32.85	$32.67	39,144
2016-08-26	$32.75	$33.27	$32.12	$32.32	$32.14	53,029
2016-08-25	$32.26	$32.79	$32.22	$32.73	$32.55	60,649
2016-08-24	$32.96	$33.06	$32.19	$32.52	$32.34	81,494
2016-08-23	$32.57	$33.38	$32.55	$33.03	$32.85	112,537
2016-08-22	$31.56	$32.41	$31.22	$32.36	$32.18	95,010
2016-08-19	$31.96	$32.16	$31.55	$32.00	$31.82	83,534
2016-08-18	$31.79	$32.18	$31.68	$32.00	$31.82	57,413
2016-08-17	$31.95	$32.09	$31.64	$31.82	$31.64	47,629
2016-08-16	$32.41	$32.41	$31.91	$32.04	$31.86	57,473
2016-08-15	$31.92	$32.50	$31.89	$32.42	$32.24	67,386
2016-08-12	$32.39	$32.61	$31.60	$31.90	$31.72	61,398
2016-08-11	$32.39	$32.78	$32.02	$32.52	$32.34	87,487
2016-08-10	$32.47	$32.58	$31.80	$32.16	$31.98	187,165
2016-08-09	$32.63	$33.00	$32.11	$32.31	$32.13	127,544
2016-08-08	$32.98	$33.57	$32.41	$32.76	$32.58	163,150
2016-08-05	$32.91	$33.34	$32.27	$32.61	$32.43	198,830
2016-08-04	$31.90	$33.71	$31.53	$32.60	$32.42	261,723
2016-08-03	$29.99	$30.45	$29.52	$29.99	$29.82	161,969
2016-08-02	$31.27	$31.27	$30.05	$30.07	$29.90	106,174
2016-08-01	$31.69	$31.69	$30.82	$30.98	$30.81	60,202
2016-07-29	$31.21	$31.86	$30.63	$31.62	$31.45	90,231
2016-07-28	$31.19	$31.55	$30.90	$31.41	$31.24	58,716
2016-07-27	$31.28	$31.48	$30.73	$31.24	$31.07	60,755
2016-07-26	$30.92	$31.62	$30.92	$31.08	$30.91	103,276
2016-07-25	$31.07	$31.25	$30.80	$30.98	$30.81	77,718
2016-07-22	$31.00	$31.39	$30.64	$31.22	$31.05	88,574
2016-07-21	$31.13	$31.85	$31.00	$31.08	$30.91	99,297
2016-07-20	$31.10	$31.59	$30.43	$31.16	$30.99	89,821
2016-07-19	$30.44	$32.06	$30.30	$31.15	$30.98	146,631
2016-07-18	$31.60	$31.99	$30.33	$30.44	$30.27	186,185
2016-07-15	$33.21	$33.22	$32.44	$32.53	$32.35	85,252
2016-07-14	$32.18	$33.10	$32.07	$33.02	$32.84	122,300
2016-07-13	$32.37	$32.70	$31.44	$31.89	$31.71	240,937
2016-07-12	$31.63	$32.79	$31.34	$32.29	$32.11	131,283
2016-07-11	$30.95	$31.48	$30.95	$31.33	$31.16	88,591
2016-07-08	$30.60	$31.31	$30.33	$30.85	$30.68	151,137
2016-07-07	$30.35	$30.63	$29.78	$30.14	$29.97	51,712
2016-07-06	$29.47	$30.48	$29.14	$30.14	$29.97	118,686
2016-07-05	$29.97	$30.18	$29.24	$29.50	$29.34	84,678
2016-07-01	$30.47	$31.03	$29.96	$30.43	$30.26	101,035
2016-06-30	$31.09	$31.35	$30.26	$30.73	$30.56	269,775
2016-06-29	$29.81	$30.78	$29.35	$30.65	$30.48	174,033
2016-06-28	$27.78	$29.70	$27.75	$29.14	$28.98	210,365
2016-06-27	$28.12	$28.25	$26.76	$27.10	$26.95	149,320
2016-06-24	$28.94	$29.42	$28.27	$28.52	$28.36	275,116
2016-06-23	$30.56	$30.97	$30.38	$30.52	$30.35	91,388
2016-06-22	$30.04	$30.44	$29.69	$30.01	$29.84	113,051
2016-06-21	$30.22	$30.22	$29.30	$29.93	$29.77	86,828
2016-06-20	$29.98	$30.89	$29.95	$30.33	$30.16	149,885
2016-06-17	$29.43	$30.00	$29.35	$29.45	$29.29	207,925
2016-06-16	$28.83	$29.41	$28.51	$29.34	$29.18	109,324
2016-06-15	$28.96	$29.44	$28.69	$29.19	$29.03	154,820
2016-06-14	$28.38	$28.81	$28.22	$28.73	$28.57	114,456
2016-06-13	$29.27	$29.44	$28.51	$28.64	$28.48	100,494
2016-06-10	$29.18	$29.62	$28.83	$29.34	$29.18	110,821
2016-06-09	$29.13	$29.41	$28.55	$29.35	$29.19	102,268
2016-06-08	$29.49	$29.67	$29.08	$29.37	$29.21	182,235
2016-06-07	$27.73	$28.74	$27.59	$28.50	$28.34	210,549
2016-06-06	$26.71	$27.87	$26.60	$27.53	$27.38	206,185
2016-06-03	$26.44	$26.68	$25.94	$26.58	$26.43	88,780
2016-06-02	$25.86	$26.42	$25.81	$26.39	$26.24	113,711
2016-06-01	$25.03	$26.15	$24.68	$26.13	$25.99	139,091
2016-05-31	$25.38	$25.47	$24.78	$25.31	$25.17	144,057
2016-05-27	$25.30	$25.38	$25.02	$25.23	$25.09	51,354
2016-05-26	$26.24	$26.49	$25.15	$25.24	$25.10	115,851
2016-05-25	$25.10	$26.15	$24.91	$26.02	$25.88	118,724
2016-05-24	$24.58	$25.25	$24.36	$24.93	$24.79	127,591
2016-05-23	$24.38	$24.93	$24.20	$24.39	$24.26	119,833
2016-05-20	$24.29	$24.53	$23.61	$24.39	$24.26	139,285
2016-05-19	$24.01	$24.32	$23.74	$24.16	$24.03	61,040
2016-05-18	$24.42	$24.79	$23.61	$24.37	$24.24	109,982
2016-05-17	$24.81	$25.43	$24.38	$24.62	$24.48	116,995
2016-05-16	$25.11	$25.54	$24.70	$24.86	$24.72	98,368
2016-05-13	$25.16	$25.58	$24.61	$24.88	$24.74	100,696
2016-05-12	$25.58	$25.78	$25.08	$25.37	$25.23	137,093
2016-05-11	$25.53	$25.82	$25.25	$25.32	$25.18	100,738
2016-05-10	$25.01	$25.48	$24.66	$25.40	$25.26	102,106
2016-05-09	$26.00	$26.00	$24.74	$24.81	$24.67	175,737
2016-05-06	$24.98	$26.87	$24.92	$25.96	$25.82	248,940
2016-05-05	$25.12	$25.17	$24.19	$24.20	$24.07	109,043
2016-05-04	$24.75	$25.24	$24.43	$24.79	$24.65	244,838
2016-05-03	$25.28	$25.32	$24.31	$24.96	$24.82	107,984
2016-05-02	$25.25	$25.70	$24.70	$25.67	$25.53	147,545
2016-04-29	$25.41	$25.91	$24.70	$25.13	$24.99	187,159
2016-04-28	$25.56	$25.95	$25.07	$25.41	$25.27	153,270
2016-04-27	$25.00	$25.76	$24.91	$25.60	$25.46	146,288
2016-04-26	$25.13	$25.24	$24.46	$25.00	$24.86	230,266
2016-04-25	$25.07	$25.63	$24.61	$24.98	$24.84	173,353
2016-04-22	$24.93	$25.27	$24.83	$25.19	$25.05	272,393
2016-04-21	$25.09	$25.23	$24.73	$24.93	$24.79	96,178
2016-04-20	$24.75	$25.23	$24.49	$25.08	$24.94	105,820
2016-04-19	$24.27	$24.86	$24.08	$24.64	$24.50	102,066
2016-04-18	$23.26	$24.02	$23.13	$24.00	$23.87	204,909
2016-04-15	$22.77	$23.78	$22.77	$23.58	$23.45	125,142
2016-04-14	$22.62	$23.13	$22.44	$22.96	$22.83	161,132
2016-04-13	$22.69	$22.86	$22.40	$22.71	$22.58	101,627
2016-04-12	$22.21	$22.67	$22.21	$22.49	$22.37	103,062
2016-04-11	$22.16	$22.26	$21.69	$22.10	$21.98	93,317
2016-04-08	$21.94	$22.52	$21.85	$21.94	$21.82	82,368
2016-04-07	$21.86	$22.08	$21.41	$21.59	$21.47	73,922
2016-04-06	$21.89	$22.12	$21.38	$22.10	$21.98	86,333
2016-04-05	$22.25	$22.42	$21.79	$21.84	$21.72	121,221
2016-04-04	$22.87	$22.91	$22.35	$22.47	$22.35	142,549
2016-04-01	$22.06	$22.95	$22.06	$22.82	$22.69	117,621
2016-03-31	$23.05	$23.43	$22.28	$22.47	$22.35	202,947
2016-03-30	$22.60	$23.22	$22.43	$23.12	$22.99	203,741
2016-03-29	$21.90	$22.78	$21.50	$22.44	$22.32	174,925
2016-03-28	$22.10	$22.29	$21.38	$22.09	$21.97	136,192
2016-03-24	$21.54	$22.06	$21.23	$21.99	$21.87	128,692
2016-03-23	$21.23	$22.03	$21.15	$21.76	$21.64	167,895
2016-03-22	$21.52	$21.77	$21.01	$21.45	$21.33	123,395
2016-03-21	$21.40	$21.99	$21.34	$21.67	$21.55	190,451
2016-03-18	$21.73	$22.18	$20.96	$21.47	$21.35	265,966
2016-03-17	$20.76	$21.77	$20.68	$21.55	$21.43	179,640
2016-03-16	$19.86	$21.05	$19.86	$20.78	$20.67	192,916
2016-03-15	$19.91	$20.15	$19.02	$19.82	$19.71	166,507
2016-03-14	$19.30	$20.30	$19.30	$20.17	$20.06	319,630
2016-03-11	$18.89	$19.70	$18.89	$18.98	$18.88	109,536
2016-03-10	$18.41	$18.65	$18.00	$18.63	$18.53	124,310
2016-03-09	$18.58	$18.77	$18.33	$18.37	$18.27	133,512
2016-03-08	$19.56	$19.56	$18.53	$18.55	$18.45	122,505
2016-03-07	$18.96	$19.79	$18.96	$19.62	$19.51	198,449
2016-03-04	$19.44	$19.71	$18.76	$18.95	$18.85	165,255
2016-03-03	$18.91	$19.93	$18.87	$19.35	$19.24	219,179
2016-03-02	$18.20	$18.93	$17.92	$18.91	$18.81	234,109
2016-03-01	$17.76	$18.24	$17.43	$18.11	$18.01	121,695
2016-02-29	$17.71	$18.03	$17.38	$17.54	$17.44	205,556
2016-02-26	$17.21	$18.49	$16.61	$17.74	$17.64	309,447
2016-02-25	$16.45	$18.25	$16.00	$17.61	$17.51	236,647
2016-02-24	$15.95	$16.83	$15.56	$16.69	$16.60	95,967
2016-02-23	$17.38	$17.42	$16.11	$16.18	$16.09	104,363
2016-02-22	$16.77	$17.49	$16.77	$17.41	$17.31	144,272
2016-02-19	$16.30	$16.50	$15.89	$16.44	$16.35	73,120
2016-02-18	$16.83	$16.83	$16.11	$16.41	$16.32	84,221
2016-02-17	$16.99	$17.51	$16.62	$16.65	$16.56	119,601
2016-02-16	$16.40	$16.95	$16.04	$16.80	$16.71	111,996
2016-02-12	$15.76	$16.29	$15.26	$16.06	$15.97	110,095
2016-02-11	$15.52	$15.96	$15.21	$15.62	$15.53	96,824
2016-02-10	$16.52	$16.74	$15.84	$15.89	$15.80	87,384
2016-02-09	$16.17	$16.63	$16.06	$16.46	$16.37	82,452
2016-02-08	$16.18	$16.52	$15.84	$16.42	$16.33	71,172
2016-02-05	$16.59	$17.02	$16.36	$16.44	$16.35	116,319
2016-02-04	$16.27	$17.36	$16.27	$16.82	$16.73	123,375
2016-02-03	$16.52	$16.52	$15.76	$16.14	$16.05	162,847
2016-02-02	$16.15	$16.54	$16.15	$16.24	$16.15	121,645
2016-02-01	$16.67	$17.05	$16.41	$16.56	$16.47	234,044
2016-01-29	$16.05	$16.99	$15.73	$16.93	$16.84	246,272
2016-01-28	$15.39	$15.87	$15.39	$15.84	$15.75	173,190
2016-01-27	$15.00	$15.26	$14.64	$15.06	$14.98	131,455
2016-01-26	$14.41	$15.22	$14.41	$15.06	$14.98	116,690
2016-01-25	$14.65	$14.93	$14.24	$14.32	$14.24	101,021
2016-01-22	$15.15	$15.42	$14.80	$14.96	$14.88	112,256
2016-01-21	$14.49	$15.12	$14.31	$14.70	$14.62	146,361
2016-01-20	$13.98	$14.67	$13.58	$14.49	$14.41	186,665
2016-01-19	$15.40	$15.51	$13.97	$14.26	$14.18	221,176
2016-01-15	$15.62	$15.62	$14.73	$15.28	$15.20	208,981
2016-01-14	$16.04	$16.29	$15.40	$16.10	$16.01	253,527
2016-01-13	$16.49	$16.71	$15.40	$15.88	$15.79	275,136
2016-01-12	$16.84	$16.84	$15.77	$16.38	$16.29	168,044
2016-01-11	$16.57	$16.81	$16.14	$16.53	$16.44	285,734
2016-01-08	$17.11	$17.11	$16.45	$16.49	$16.40	166,896
2016-01-07	$17.63	$17.95	$16.94	$16.97	$16.88	195,545
2016-01-06	$18.16	$18.49	$17.79	$18.26	$18.16	149,731
2016-01-05	$18.61	$18.70	$18.00	$18.52	$18.42	185,862
2016-01-04	$18.06	$18.79	$17.60	$18.61	$18.51	205,539
2015-12-31	$17.72	$18.51	$17.34	$18.25	$18.15	270,039
2015-12-30	$18.25	$18.43	$17.69	$17.74	$17.64	114,665
2015-12-29	$19.33	$19.45	$18.15	$18.43	$18.33	107,087
2015-12-28	$19.15	$19.20	$18.61	$19.19	$19.08	103,471
2015-12-24	$19.34	$19.59	$19.21	$19.36	$19.25	33,823
2015-12-23	$19.04	$19.42	$18.87	$19.31	$19.20	134,424
2015-12-22	$18.56	$18.92	$18.11	$18.73	$18.63	177,695
2015-12-21	$18.58	$18.63	$17.83	$18.57	$18.47	202,351
2015-12-18	$18.40	$18.80	$18.27	$18.30	$18.20	256,371
2015-12-17	$19.39	$19.40	$18.38	$18.41	$18.31	157,796
2015-12-16	$18.93	$19.40	$18.86	$19.33	$19.22	177,680
2015-12-15	$18.43	$19.03	$18.35	$18.89	$18.79	134,826
2015-12-14	$19.20	$19.20	$18.14	$18.18	$18.08	242,712
2015-12-11	$19.25	$19.28	$18.65	$19.19	$19.08	166,145
2015-12-10	$19.21	$19.64	$19.12	$19.25	$19.14	101,990
2015-12-09	$19.66	$19.99	$18.91	$19.28	$19.17	182,572
2015-12-08	$19.79	$19.79	$19.21	$19.50	$19.39	136,231
2015-12-07	$20.96	$20.96	$20.00	$20.19	$20.08	162,268
2015-12-04	$21.32	$21.70	$21.06	$21.28	$21.16	110,059
2015-12-03	$22.24	$22.77	$21.21	$21.41	$21.29	172,470
2015-12-02	$22.19	$22.44	$21.87	$22.08	$21.96	100,769
2015-12-01	$22.92	$22.97	$22.37	$22.41	$22.29	127,231
2015-11-30	$22.48	$23.34	$22.31	$22.83	$22.70	169,621
2015-11-27	$22.24	$22.35	$22.03	$22.34	$22.22	41,025
2015-11-25	$22.30	$22.63	$22.18	$22.48	$22.36	71,580
2015-11-24	$22.45	$22.95	$22.22	$22.43	$22.31	178,665
2015-11-23	$21.82	$22.56	$21.82	$22.34	$22.22	183,856
2015-11-20	$21.86	$22.34	$21.76	$21.97	$21.85	193,311
2015-11-19	$21.88	$22.09	$21.50	$21.71	$21.59	128,910
2015-11-18	$20.90	$22.00	$20.90	$21.95	$21.83	154,399
2015-11-17	$21.36	$21.38	$20.58	$20.74	$20.63	215,861
2015-11-16	$20.96	$21.45	$20.61	$21.41	$21.29	204,370
2015-11-13	$20.46	$21.13	$20.24	$20.94	$20.82	92,752
2015-11-12	$21.25	$21.37	$20.30	$20.53	$20.42	112,841
2015-11-11	$21.68	$22.00	$20.98	$21.52	$21.40	130,190
2015-11-10	$21.27	$21.63	$20.81	$21.58	$21.46	153,253
2015-11-09	$21.38	$21.57	$20.44	$21.44	$21.32	271,613
2015-11-06	$18.60	$21.44	$18.44	$21.38	$21.26	545,607
2015-11-05	$18.81	$20.18	$18.61	$18.78	$18.68	376,682
2015-11-04	$19.36	$19.59	$18.80	$18.96	$18.86	237,593
2015-11-03	$19.66	$19.96	$19.27	$19.35	$19.24	163,410
2015-11-02	$18.94	$19.83	$18.94	$19.64	$19.53	168,929
2015-10-30	$19.00	$19.07	$18.61	$18.96	$18.86	151,667
2015-10-29	$19.21	$19.57	$18.89	$18.98	$18.88	139,642
2015-10-28	$18.86	$19.78	$18.79	$19.34	$19.23	254,753
2015-10-27	$18.77	$18.86	$18.25	$18.72	$18.62	199,239
2015-10-26	$19.11	$19.20	$18.80	$18.98	$18.88	226,964
2015-10-23	$19.17	$19.25	$18.79	$19.13	$19.02	183,570
2015-10-22	$19.07	$19.60	$18.92	$19.13	$19.02	184,614
2015-10-21	$19.18	$19.25	$18.63	$18.87	$18.77	249,550
2015-10-20	$19.33	$19.84	$19.10	$19.23	$19.12	214,634
2015-10-19	$19.81	$19.82	$19.11	$19.33	$19.22	257,855
2015-10-16	$20.60	$20.60	$19.43	$19.97	$19.86	238,247
2015-10-15	$21.67	$22.02	$19.83	$20.49	$20.38	646,830
2015-10-14	$22.05	$22.88	$22.05	$22.30	$22.18	172,809
2015-10-13	$21.72	$22.23	$21.65	$22.10	$21.98	145,299
2015-10-12	$23.37	$23.37	$21.59	$21.89	$21.77	140,017
2015-10-09	$22.14	$23.63	$22.14	$23.37	$23.24	326,589
2015-10-08	$21.53	$22.46	$21.45	$22.25	$22.13	361,222
2015-10-07	$21.73	$22.12	$21.18	$21.55	$21.43	265,420
2015-10-06	$21.72	$22.40	$21.53	$21.63	$21.51	233,862
2015-10-05	$19.56	$21.64	$19.56	$21.50	$21.38	271,231
2015-10-02	$19.54	$19.74	$19.24	$19.60	$19.49	245,796
2015-10-01	$20.29	$20.51	$19.33	$19.69	$19.58	128,016
2015-09-30	$19.58	$20.26	$19.53	$20.17	$20.06	154,752
2015-09-29	$19.56	$19.69	$19.03	$19.41	$19.30	311,483
2015-09-28	$21.30	$21.32	$19.55	$19.60	$19.49	176,428
2015-09-25	$20.85	$21.68	$20.60	$21.50	$21.38	231,628
2015-09-24	$20.66	$20.93	$19.88	$20.75	$20.64	156,520
2015-09-23	$20.89	$21.43	$20.77	$20.89	$20.77	180,885
2015-09-22	$20.63	$21.13	$20.62	$20.90	$20.78	120,484
2015-09-21	$21.12	$21.37	$20.76	$20.91	$20.79	136,263
2015-09-18	$20.53	$21.12	$20.30	$20.98	$20.86	215,566
2015-09-17	$21.11	$21.49	$20.73	$20.81	$20.70	225,546
2015-09-16	$20.91	$21.24	$20.90	$21.14	$21.02	213,432
2015-09-15	$20.97	$21.22	$20.77	$20.90	$20.78	105,040
2015-09-14	$21.07	$21.11	$20.55	$20.97	$20.85	130,919
2015-09-11	$21.14	$21.26	$20.77	$20.94	$20.82	235,652
2015-09-10	$20.43	$21.52	$20.35	$21.32	$21.20	401,177
2015-09-09	$19.39	$20.56	$19.39	$20.42	$20.31	543,732
2015-09-08	$20.24	$21.05	$18.59	$19.25	$19.14	2,258,850
2015-09-04	$19.54	$19.55	$18.81	$19.21	$19.10	121,594

Koppers Holdings Inc (KOP) News Headlines

Recent Koppers Holdings Inc (KOP) News

Similar Companies to Koppers Holdings Inc (KOP) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Koppers Holdings Inc (KOP) Exchange: NYSE