Kraton Corp (KRA) Stock

Data as of May 9, 2025

$46.49 ($0.00) 0.00%

Kraton Corp - Daily Information

Click for more stock information on Kraton Corp.

Daily Information	Data
Date	May 9, 2025
Open	$46.49
Previous Close	$46.49
High	$46.49
Low	$46.49
Adjusted Open	$46.49
Previous Adjusted Close	$46.49
Adjusted High	$46.49
Adjusted Low	$46.49

About Kraton Corp (KRA)

Kraton Corporation is a leading global producer of styrenic block copolymers which are asphalt modifiers, surfactants, tire-compatible synthetic lubricants, and adhesives. It produces high-quality materials that are specifically formulated to increase the performance of asphalt pavements as well as rubber and plastics products. Founded in 1981, Kraton Corp has grown over the years with the acquisition of multiple companies in the rubber and asphalt markets. Currently, Kraton has four production facilities around the world, in the United States, Germany, Brazil, and China, and employs around 1,000 people. The company is publicly traded and is listed on the New York Stock Exchange under the symbol KRA. Kraton has a primary focus of providing high-performance solutions for the global asphalt market, but also produces surfactants, synthetic lubricants, and adhesives which can be used in tires, food products, and automotive lubricants. The company's research and development team works hard to ensure that Kraton produces the highest-quality and most advanced products in the industry. Kraton understands that its customers need the best products at competitive prices, and the company prides itself on doing just that.

Invest in Kraton Corp (KRA)

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

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for Kraton Corp (KRA)

Date	Open	High	Low	Close	Adj.Close	Volume
2022-03-18	$46.49	$46.49	$46.49	$46.49	$46.49	0
2022-03-17	$46.49	$46.49	$46.49	$46.49	$46.49	0
2022-03-16	$46.49	$46.49	$46.49	$46.49	$46.49	0
2022-03-15	$46.49	$46.49	$46.49	$46.49	$46.49	0
2022-03-14	$46.47	$46.51	$46.47	$46.49	$46.49	970,379
2022-03-11	$46.46	$46.52	$46.46	$46.48	$46.48	1,038,703
2022-03-10	$46.28	$46.30	$46.18	$46.24	$46.24	382,144
2022-03-09	$46.17	$46.33	$46.17	$46.30	$46.30	588,760
2022-03-08	$46.28	$46.34	$46.13	$46.13	$46.13	887,620
2022-03-07	$46.34	$46.35	$46.10	$46.30	$46.30	399,528
2022-03-04	$46.34	$46.37	$46.21	$46.28	$46.28	321,943
2022-03-03	$46.35	$46.45	$46.23	$46.32	$46.32	183,506
2022-03-02	$46.14	$46.37	$46.14	$46.35	$46.35	513,102
2022-03-01	$46.15	$46.22	$46.05	$46.07	$46.07	409,907
2022-02-28	$46.09	$46.29	$46.05	$46.15	$46.15	328,798
2022-02-25	$46.08	$46.25	$46.00	$46.14	$46.14	330,836
2022-02-24	$46.10	$46.10	$45.60	$46.03	$46.03	500,566
2022-02-23	$46.20	$46.23	$45.94	$45.95	$45.95	328,926
2022-02-22	$46.25	$46.27	$46.10	$46.13	$46.13	257,468
2022-02-18	$46.16	$46.29	$46.11	$46.24	$46.24	225,787
2022-02-17	$46.16	$46.32	$46.16	$46.19	$46.19	161,131
2022-02-16	$46.26	$46.35	$46.16	$46.20	$46.20	311,844
2022-02-15	$46.19	$46.36	$46.18	$46.31	$46.31	157,127
2022-02-14	$46.22	$46.28	$46.05	$46.10	$46.10	205,055
2022-02-11	$46.40	$46.42	$46.08	$46.15	$46.15	335,383
2022-02-10	$46.40	$46.43	$46.32	$46.36	$46.36	303,347
2022-02-09	$46.38	$46.43	$46.36	$46.42	$46.42	243,472
2022-02-08	$46.40	$46.45	$46.37	$46.40	$46.40	203,116
2022-02-07	$46.40	$46.44	$46.33	$46.40	$46.40	151,946
2022-02-04	$46.34	$46.45	$46.30	$46.35	$46.35	216,549
2022-02-03	$46.36	$46.48	$46.31	$46.35	$46.35	203,874
2022-02-02	$46.49	$46.74	$46.32	$46.40	$46.40	405,163
2022-02-01	$46.37	$46.62	$46.34	$46.58	$46.58	553,138
2022-01-31	$46.31	$46.41	$46.20	$46.38	$46.38	426,062
2022-01-28	$46.17	$46.35	$46.11	$46.33	$46.33	330,027
2022-01-27	$46.17	$46.33	$46.13	$46.24	$46.24	398,079
2022-01-26	$46.15	$46.28	$46.03	$46.11	$46.11	488,904
2022-01-25	$46.02	$46.24	$45.97	$46.13	$46.13	374,863
2022-01-24	$45.94	$46.24	$45.94	$45.97	$45.97	616,009
2022-01-21	$46.16	$46.33	$45.97	$45.97	$45.97	358,582
2022-01-20	$46.32	$46.38	$45.98	$46.10	$46.10	317,470
2022-01-19	$46.34	$46.39	$46.26	$46.31	$46.31	319,610
2022-01-18	$46.34	$46.38	$46.30	$46.32	$46.32	362,167
2022-01-14	$46.33	$46.41	$46.30	$46.32	$46.32	259,489
2022-01-13	$46.33	$46.50	$46.29	$46.32	$46.32	394,225
2022-01-12	$46.37	$46.39	$46.29	$46.32	$46.32	300,448
2022-01-11	$46.34	$46.39	$46.32	$46.37	$46.37	337,750
2022-01-10	$46.30	$46.38	$46.30	$46.33	$46.33	259,619
2022-01-07	$46.37	$46.46	$46.28	$46.31	$46.31	509,011
2022-01-06	$46.28	$46.39	$46.28	$46.38	$46.38	454,729
2022-01-05	$46.38	$46.39	$46.30	$46.32	$46.32	409,159
2022-01-04	$46.37	$46.44	$46.26	$46.35	$46.35	289,420
2022-01-03	$46.30	$46.40	$46.30	$46.37	$46.37	286,413
2021-12-31	$46.31	$46.40	$46.31	$46.32	$46.32	223,797
2021-12-30	$46.33	$46.39	$46.30	$46.33	$46.33	142,406
2021-12-29	$46.30	$46.37	$46.30	$46.31	$46.31	174,023
2021-12-28	$46.23	$46.39	$46.16	$46.31	$46.31	188,958
2021-12-27	$46.16	$46.30	$46.14	$46.28	$46.28	150,004
2021-12-23	$46.25	$46.35	$46.16	$46.19	$46.19	363,560
2021-12-22	$46.12	$46.27	$46.11	$46.22	$46.22	166,864
2021-12-21	$46.20	$46.28	$46.10	$46.13	$46.13	152,780
2021-12-20	$46.05	$46.29	$45.81	$46.16	$46.16	340,036
2021-12-17	$46.05	$46.29	$45.96	$46.11	$46.11	506,401
2021-12-16	$46.16	$46.30	$46.01	$46.10	$46.10	249,572
2021-12-15	$46.07	$46.32	$46.05	$46.28	$46.28	258,723
2021-12-14	$46.15	$46.38	$46.04	$46.07	$46.07	284,912
2021-12-13	$45.71	$46.33	$45.69	$46.27	$46.27	497,146
2021-12-10	$46.24	$46.32	$46.15	$46.29	$46.29	590,330
2021-12-09	$46.06	$46.30	$46.03	$46.15	$46.15	109,941
2021-12-08	$46.29	$46.33	$46.21	$46.29	$46.29	354,046
2021-12-07	$46.31	$46.35	$46.10	$46.15	$46.15	250,724
2021-12-06	$46.35	$46.35	$46.12	$46.21	$46.21	220,077
2021-12-03	$46.30	$46.40	$46.10	$46.30	$46.30	245,804
2021-12-02	$46.26	$46.50	$46.13	$46.38	$46.38	382,694
2021-12-01	$46.15	$46.60	$46.00	$46.05	$46.05	474,788
2021-11-30	$46.03	$46.10	$45.96	$46.06	$46.06	235,727
2021-11-29	$45.98	$46.10	$45.89	$46.09	$46.09	211,839
2021-11-26	$45.81	$45.94	$45.69	$45.90	$45.90	159,737
2021-11-24	$45.91	$46.04	$45.82	$45.95	$45.95	103,315
2021-11-23	$46.07	$46.09	$45.93	$45.99	$45.99	204,369
2021-11-22	$46.10	$46.19	$45.90	$45.90	$45.90	636,075
2021-11-19	$45.65	$45.80	$45.59	$45.76	$45.76	145,225
2021-11-18	$45.83	$45.95	$45.68	$45.69	$45.69	189,811
2021-11-17	$45.85	$46.00	$45.73	$45.73	$45.73	123,498
2021-11-16	$45.90	$46.07	$45.85	$45.94	$45.94	417,084
2021-11-15	$45.90	$45.95	$45.67	$45.94	$45.94	149,240
2021-11-12	$45.95	$45.95	$45.73	$45.88	$45.88	189,224
2021-11-11	$45.76	$46.07	$45.67	$45.91	$45.91	144,960
2021-11-10	$45.85	$45.89	$45.64	$45.64	$45.64	138,998
2021-11-09	$45.67	$45.90	$45.65	$45.85	$45.85	166,531
2021-11-08	$45.90	$45.91	$45.67	$45.69	$45.69	189,970
2021-11-05	$45.89	$46.02	$45.71	$45.73	$45.73	172,093
2021-11-04	$45.90	$45.95	$45.59	$45.60	$45.60	371,783
2021-11-03	$45.61	$46.00	$45.56	$45.81	$45.81	219,909
2021-11-02	$45.68	$45.70	$45.52	$45.68	$45.68	161,822
2021-11-01	$45.63	$45.75	$45.52	$45.57	$45.57	464,286
2021-10-29	$45.51	$45.68	$45.41	$45.65	$45.65	505,293
2021-10-28	$45.53	$45.65	$45.48	$45.52	$45.52	153,346
2021-10-27	$45.50	$45.58	$45.41	$45.50	$45.50	233,241
2021-10-26	$45.62	$45.64	$45.45	$45.45	$45.45	344,793
2021-10-25	$45.64	$45.67	$45.50	$45.58	$45.58	175,511
2021-10-22	$45.66	$45.68	$45.50	$45.55	$45.55	301,130
2021-10-21	$45.60	$45.74	$45.55	$45.55	$45.55	149,535
2021-10-20	$45.60	$45.74	$45.57	$45.62	$45.62	361,421
2021-10-19	$45.61	$45.67	$45.53	$45.65	$45.65	251,479
2021-10-18	$45.62	$45.78	$45.55	$45.60	$45.60	318,827
2021-10-15	$45.68	$45.69	$45.52	$45.55	$45.55	441,843
2021-10-14	$45.66	$45.70	$45.56	$45.60	$45.60	323,814
2021-10-13	$45.66	$45.66	$45.48	$45.55	$45.55	239,396
2021-10-12	$45.53	$45.82	$45.42	$45.65	$45.65	724,454
2021-10-11	$45.80	$45.80	$45.49	$45.51	$45.51	223,285
2021-10-08	$45.54	$45.84	$45.49	$45.53	$45.53	387,239
2021-10-07	$45.66	$45.94	$45.60	$45.61	$45.61	398,732
2021-10-06	$45.45	$45.90	$45.32	$45.51	$45.51	860,606
2021-10-05	$46.00	$46.00	$45.48	$45.79	$45.79	1,148,268
2021-10-04	$45.77	$46.15	$45.41	$45.81	$45.81	1,136,110
2021-10-01	$45.91	$45.95	$45.36	$45.63	$45.63	1,110,961
2021-09-30	$45.70	$46.08	$45.35	$45.64	$45.64	1,466,315
2021-09-29	$45.64	$46.25	$45.38	$45.45	$45.45	1,417,528
2021-09-28	$45.10	$45.75	$45.10	$45.56	$45.56	3,778,214
2021-09-27	$44.67	$45.74	$44.52	$45.41	$45.41	13,724,036
2021-09-24	$41.52	$42.22	$41.09	$41.52	$41.52	183,853
2021-09-23	$41.07	$42.12	$40.90	$41.71	$41.71	156,084
2021-09-22	$39.96	$41.20	$39.50	$40.47	$40.47	175,817
2021-09-21	$40.38	$40.38	$38.93	$39.40	$39.40	186,356
2021-09-20	$38.52	$40.02	$38.31	$39.95	$39.95	387,017
2021-09-17	$41.45	$41.87	$39.56	$39.94	$39.94	804,693
2021-09-16	$41.82	$42.10	$40.59	$41.75	$41.75	205,034
2021-09-15	$40.87	$42.98	$40.41	$41.83	$41.83	498,795
2021-09-14	$41.71	$41.71	$40.37	$40.90	$40.90	271,436
2021-09-13	$41.17	$41.66	$40.35	$41.56	$41.56	177,393
2021-09-10	$41.84	$41.87	$40.63	$40.63	$40.63	224,163
2021-09-09	$41.17	$42.07	$40.98	$41.28	$41.28	168,698
2021-09-08	$41.50	$41.79	$40.42	$41.39	$41.39	315,065
2021-09-07	$41.77	$42.76	$41.75	$41.90	$41.90	147,163
2021-09-03	$42.27	$42.74	$41.31	$42.33	$42.33	179,939
2021-09-02	$42.48	$43.17	$42.21	$42.65	$42.65	223,892
2021-09-01	$42.29	$42.63	$41.22	$41.99	$41.99	171,693
2021-08-31	$42.52	$42.52	$40.76	$42.12	$42.12	176,182
2021-08-30	$43.00	$43.02	$41.69	$42.25	$42.25	186,156
2021-08-27	$41.17	$43.28	$41.08	$42.80	$42.80	421,302
2021-08-26	$42.00	$42.58	$40.49	$40.61	$40.61	197,773
2021-08-25	$41.34	$42.39	$40.89	$42.18	$42.18	179,017
2021-08-24	$42.13	$42.25	$40.86	$41.22	$41.22	158,098
2021-08-23	$40.40	$42.33	$39.26	$41.99	$41.99	408,007
2021-08-20	$38.60	$40.33	$38.60	$40.27	$40.27	237,033
2021-08-19	$38.80	$39.83	$38.12	$38.75	$38.75	325,361
2021-08-18	$40.08	$40.48	$39.50	$39.71	$39.71	184,773
2021-08-17	$40.93	$41.33	$39.44	$40.34	$40.34	313,810
2021-08-16	$38.10	$42.58	$37.40	$41.33	$41.33	613,193
2021-08-13	$38.81	$39.33	$38.01	$38.67	$38.67	129,210
2021-08-12	$39.22	$39.74	$38.60	$39.02	$39.02	155,977
2021-08-11	$39.88	$39.92	$38.82	$39.49	$39.49	227,244
2021-08-10	$37.98	$39.59	$37.80	$39.47	$39.47	397,234
2021-08-09	$38.94	$38.94	$37.71	$37.84	$37.84	228,161
2021-08-06	$38.80	$39.36	$37.94	$39.28	$39.28	205,329
2021-08-05	$37.62	$38.42	$36.67	$37.97	$37.97	209,830
2021-08-04	$37.92	$38.72	$37.21	$37.36	$37.36	195,753
2021-08-03	$37.19	$38.78	$36.71	$38.58	$38.58	337,925
2021-08-02	$38.87	$39.20	$37.45	$37.79	$37.79	244,219
2021-07-30	$38.64	$38.94	$37.07	$38.19	$38.19	295,750
2021-07-29	$36.37	$38.84	$35.88	$38.69	$38.69	454,445
2021-07-28	$37.05	$37.52	$35.41	$37.17	$37.17	221,827
2021-07-27	$36.98	$37.65	$36.02	$36.52	$36.52	458,105
2021-07-26	$37.93	$38.41	$37.10	$37.52	$37.52	263,302
2021-07-23	$37.18	$37.60	$36.07	$37.53	$37.53	205,639
2021-07-22	$37.12	$37.59	$36.07	$36.74	$36.74	149,557
2021-07-21	$37.17	$37.55	$36.02	$36.90	$36.90	187,835
2021-07-20	$34.43	$37.42	$34.25	$36.82	$36.82	333,247
2021-07-19	$35.72	$36.38	$34.38	$34.51	$34.51	527,969
2021-07-16	$37.50	$37.76	$36.05	$36.85	$36.85	405,420
2021-07-15	$37.26	$37.89	$36.66	$37.00	$37.00	312,096
2021-07-14	$39.36	$40.16	$37.87	$37.89	$37.89	230,761
2021-07-13	$40.09	$40.09	$38.17	$39.16	$39.16	266,416
2021-07-12	$39.40	$40.43	$38.85	$40.34	$40.34	252,716
2021-07-09	$39.64	$39.86	$37.69	$39.71	$39.71	273,293
2021-07-08	$37.34	$39.41	$37.00	$38.65	$38.65	452,790
2021-07-07	$36.26	$39.50	$35.84	$38.38	$38.38	928,312
2021-07-06	$31.88	$37.16	$30.48	$36.37	$36.37	3,027,792
2021-07-02	$32.37	$32.37	$31.44	$31.65	$31.65	181,273
2021-07-01	$32.50	$32.75	$31.96	$32.50	$32.50	161,771
2021-06-30	$31.26	$32.74	$31.06	$32.29	$32.29	520,895
2021-06-29	$31.85	$32.54	$31.08	$31.43	$31.43	248,029
2021-06-28	$31.82	$32.20	$30.79	$31.65	$31.65	287,943
2021-06-25	$32.69	$33.22	$31.80	$31.96	$31.96	588,182
2021-06-24	$32.28	$32.61	$31.18	$32.57	$32.57	307,287
2021-06-23	$32.65	$32.89	$31.84	$32.14	$32.14	159,382
2021-06-22	$33.00	$33.16	$32.35	$32.53	$32.53	105,116
2021-06-21	$32.01	$33.44	$31.90	$33.07	$33.07	228,048
2021-06-18	$31.74	$32.41	$31.02	$31.24	$31.24	267,263
2021-06-17	$34.11	$34.11	$31.33	$32.47	$32.47	233,807
2021-06-16	$33.60	$34.55	$32.56	$34.12	$34.12	211,223
2021-06-15	$34.07	$34.18	$33.03	$33.90	$33.90	372,992
2021-06-14	$34.19	$34.29	$32.50	$33.12	$33.12	227,087
2021-06-11	$34.22	$35.15	$33.97	$34.34	$34.34	104,442
2021-06-10	$35.12	$35.29	$33.87	$33.89	$33.89	145,679
2021-06-09	$35.43	$35.43	$34.53	$34.70	$34.70	121,626
2021-06-08	$35.46	$35.67	$34.69	$35.37	$35.37	172,845
2021-06-07	$35.65	$35.89	$34.59	$35.42	$35.42	204,676
2021-06-04	$34.96	$35.62	$34.66	$35.41	$35.41	190,932
2021-06-03	$34.80	$34.92	$34.24	$34.73	$34.73	152,961
2021-06-02	$36.05	$36.35	$35.00	$35.07	$35.07	140,489
2021-06-01	$34.39	$36.20	$34.00	$35.93	$35.93	298,867
2021-05-28	$34.92	$34.92	$33.50	$33.95	$33.95	206,004
2021-05-27	$34.52	$35.34	$34.38	$34.80	$34.80	230,255
2021-05-26	$33.31	$34.46	$33.14	$33.91	$33.91	136,506
2021-05-25	$34.45	$34.98	$33.00	$33.08	$33.08	178,390
2021-05-24	$34.01	$34.48	$33.25	$34.33	$34.33	130,507
2021-05-21	$34.77	$35.42	$33.67	$33.73	$33.73	351,017
2021-05-20	$34.80	$34.80	$33.07	$33.82	$33.82	339,317
2021-05-19	$33.46	$34.57	$33.22	$34.46	$34.46	203,174
2021-05-18	$35.65	$35.89	$34.60	$34.60	$34.60	136,682
2021-05-17	$34.75	$36.00	$34.75	$35.59	$35.59	227,176
2021-05-14	$35.07	$35.65	$34.52	$35.17	$35.17	176,951
2021-05-13	$34.36	$35.37	$33.65	$34.78	$34.78	275,314
2021-05-12	$34.65	$35.36	$33.64	$33.95	$33.95	368,137
2021-05-11	$34.62	$35.58	$34.13	$35.05	$35.05	466,851
2021-05-10	$36.14	$37.43	$35.67	$35.67	$35.67	342,421
2021-05-07	$35.85	$36.27	$33.98	$35.96	$35.96	900,283
2021-05-06	$37.08	$37.50	$35.26	$36.15	$36.15	347,821
2021-05-05	$38.36	$38.83	$36.68	$37.05	$37.05	286,586
2021-05-04	$37.71	$38.89	$36.61	$38.01	$38.01	197,084
2021-05-03	$36.20	$38.85	$36.19	$38.09	$38.09	491,109
2021-04-30	$37.51	$39.29	$35.51	$35.76	$35.76	441,099
2021-04-29	$40.69	$41.19	$36.53	$38.02	$38.02	564,783
2021-04-28	$40.66	$41.70	$40.11	$40.63	$40.63	366,841
2021-04-27	$39.36	$41.38	$38.50	$41.07	$41.07	286,979
2021-04-26	$38.82	$40.25	$38.46	$39.55	$39.55	318,854
2021-04-23	$37.73	$39.29	$36.33	$38.89	$38.89	311,735
2021-04-22	$38.09	$40.36	$37.76	$37.85	$37.85	743,498
2021-04-21	$34.36	$35.99	$34.16	$35.50	$35.50	167,656
2021-04-20	$37.11	$37.33	$34.00	$34.75	$34.75	234,366
2021-04-19	$37.57	$37.75	$37.06	$37.52	$37.52	185,796
2021-04-16	$38.25	$38.85	$37.42	$37.66	$37.66	343,349
2021-04-15	$37.78	$38.10	$36.86	$37.65	$37.65	134,277
2021-04-14	$36.30	$38.59	$36.26	$37.45	$37.45	294,212
2021-04-13	$36.50	$36.75	$34.74	$35.98	$35.98	209,390
2021-04-12	$36.98	$37.15	$36.32	$36.82	$36.82	130,316
2021-04-09	$35.32	$36.85	$35.00	$36.84	$36.84	201,703
2021-04-08	$35.81	$36.18	$34.59	$35.29	$35.29	156,075
2021-04-07	$36.37	$36.65	$35.27	$35.85	$35.85	198,063
2021-04-06	$37.54	$37.92	$36.08	$36.38	$36.38	178,308
2021-04-05	$37.91	$38.68	$37.19	$37.62	$37.62	198,615
2021-04-01	$36.74	$37.57	$36.37	$37.31	$37.31	262,421
2021-03-31	$38.13	$38.83	$36.38	$36.59	$36.59	648,735
2021-03-30	$36.40	$38.32	$36.38	$37.95	$37.95	313,371
2021-03-29	$36.98	$38.08	$35.63	$36.27	$36.27	252,617
2021-03-26	$37.40	$37.75	$36.27	$37.22	$37.22	207,043
2021-03-25	$33.81	$36.85	$33.01	$36.40	$36.40	243,242
2021-03-24	$35.14	$36.14	$34.54	$34.66	$34.66	264,162
2021-03-23	$36.23	$36.71	$34.25	$34.87	$34.87	434,944
2021-03-22	$37.50	$38.68	$36.36	$37.14	$37.14	258,328
2021-03-19	$36.92	$38.17	$35.55	$37.20	$37.20	700,015
2021-03-18	$38.23	$39.06	$36.45	$36.65	$36.65	195,527
2021-03-17	$38.71	$39.78	$37.32	$38.25	$38.25	246,779
2021-03-16	$39.84	$40.20	$38.23	$39.24	$39.24	175,523
2021-03-15	$40.69	$41.00	$39.20	$40.17	$40.17	218,994
2021-03-12	$41.02	$41.49	$40.15	$40.89	$40.89	307,085
2021-03-11	$40.62	$42.15	$40.22	$40.64	$40.64	352,299
2021-03-10	$40.40	$40.40	$37.88	$39.86	$39.86	403,464
2021-03-09	$43.72	$43.99	$39.02	$39.11	$39.11	413,128
2021-03-08	$39.00	$45.68	$39.00	$43.05	$43.05	582,142
2021-03-05	$39.30	$39.37	$36.47	$38.85	$38.85	350,400
2021-03-04	$36.26	$38.55	$34.89	$38.05	$38.05	553,220
2021-03-03	$37.62	$38.68	$36.77	$36.81	$36.81	297,073
2021-03-02	$40.57	$41.12	$37.25	$37.30	$37.30	291,364
2021-03-01	$38.59	$41.04	$38.59	$40.48	$40.48	351,106
2021-02-26	$37.97	$39.87	$36.93	$37.19	$37.19	358,474
2021-02-25	$43.22	$44.00	$37.82	$38.25	$38.25	469,989
2021-02-24	$43.38	$45.89	$42.37	$44.49	$44.49	261,187
2021-02-23	$42.38	$43.72	$41.04	$43.02	$43.02	293,113
2021-02-22	$39.64	$43.09	$39.64	$42.90	$42.90	302,868
2021-02-19	$37.18	$40.29	$36.66	$40.07	$40.07	286,922
2021-02-18	$36.81	$37.53	$36.13	$36.80	$36.80	201,837
2021-02-17	$36.58	$38.04	$35.28	$37.22	$37.22	151,572
2021-02-16	$37.97	$38.36	$36.74	$37.19	$37.19	162,201
2021-02-12	$35.41	$37.73	$35.41	$37.59	$37.59	385,999
2021-02-11	$33.71	$35.74	$33.71	$35.72	$35.72	262,090
2021-02-10	$35.03	$35.03	$33.42	$33.63	$33.63	140,740
2021-02-09	$35.15	$35.45	$33.95	$34.99	$34.99	108,436
2021-02-08	$34.66	$35.34	$34.34	$35.24	$35.24	120,576
2021-02-05	$33.75	$34.24	$32.83	$34.20	$34.20	128,539
2021-02-04	$33.47	$33.61	$32.83	$33.04	$33.04	160,488
2021-02-03	$32.95	$33.85	$32.88	$33.50	$33.50	183,694
2021-02-02	$33.00	$33.03	$31.15	$32.88	$32.88	192,191
2021-02-01	$28.58	$32.58	$28.58	$32.36	$32.36	404,906
2021-01-29	$28.88	$29.65	$27.21	$28.08	$28.08	323,724
2021-01-28	$28.86	$29.27	$28.00	$28.76	$28.76	248,781
2021-01-27	$28.34	$28.70	$26.70	$28.33	$28.33	459,868
2021-01-26	$31.53	$32.25	$29.28	$29.40	$29.40	162,251
2021-01-25	$31.20	$31.48	$29.34	$31.02	$31.02	251,402
2021-01-22	$30.38	$31.56	$30.03	$31.41	$31.41	238,668
2021-01-21	$31.94	$32.86	$31.13	$31.19	$31.19	221,791
2021-01-20	$30.81	$31.95	$30.18	$31.71	$31.71	261,938
2021-01-19	$32.42	$33.12	$30.70	$30.75	$30.75	211,474
2021-01-15	$33.15	$33.63	$31.20	$31.77	$31.77	395,918
2021-01-14	$35.11	$35.57	$33.74	$34.04	$34.04	229,117
2021-01-13	$35.75	$36.19	$34.81	$34.81	$34.81	307,428
2021-01-12	$33.58	$35.66	$33.16	$35.57	$35.57	220,650
2021-01-11	$33.30	$34.28	$32.87	$33.63	$33.63	159,647
2021-01-08	$34.39	$34.47	$32.53	$33.61	$33.61	274,506
2021-01-07	$35.02	$35.60	$33.52	$34.39	$34.39	236,143
2021-01-06	$31.83	$34.93	$31.83	$34.68	$34.68	511,948
2021-01-05	$28.83	$31.91	$28.83	$30.95	$30.95	343,267
2021-01-04	$28.50	$30.35	$28.11	$28.72	$28.72	401,198
2020-12-31	$28.15	$28.72	$27.66	$27.79	$27.79	292,738
2020-12-30	$27.16	$28.87	$27.16	$28.36	$28.36	210,122
2020-12-29	$27.26	$27.97	$26.73	$26.94	$26.94	205,937
2020-12-28	$28.11	$28.71	$27.21	$27.25	$27.25	304,440
2020-12-24	$26.98	$27.83	$26.37	$27.46	$27.46	174,134
2020-12-23	$26.22	$27.07	$26.03	$26.79	$26.79	444,436
2020-12-22	$26.73	$26.88	$25.69	$25.94	$25.94	296,357
2020-12-21	$25.78	$27.24	$25.45	$26.53	$26.53	349,047
2020-12-18	$27.86	$28.09	$26.34	$26.69	$26.69	648,566
2020-12-17	$27.20	$27.89	$26.58	$27.79	$27.79	202,232
2020-12-16	$27.78	$28.02	$26.43	$26.58	$26.58	274,532
2020-12-15	$26.62	$28.07	$26.33	$27.73	$27.73	312,798
2020-12-14	$28.32	$28.33	$25.77	$26.25	$26.25	365,563
2020-12-11	$28.44	$28.79	$27.74	$27.81	$27.81	198,694
2020-12-10	$28.58	$29.27	$28.24	$28.91	$28.91	128,865
2020-12-09	$30.15	$30.50	$28.40	$28.94	$28.94	190,042
2020-12-08	$28.13	$30.08	$28.13	$29.75	$29.75	254,617
2020-12-07	$28.85	$28.92	$27.34	$28.31	$28.31	232,741
2020-12-04	$28.01	$29.20	$28.01	$28.97	$28.97	277,934
2020-12-03	$28.63	$28.69	$27.68	$27.86	$27.86	295,462
2020-12-02	$27.46	$29.38	$26.94	$28.52	$28.52	284,781
2020-12-01	$27.65	$27.93	$26.48	$27.65	$27.65	257,882
2020-11-30	$28.05	$28.28	$26.58	$27.00	$27.00	281,980
2020-11-27	$29.17	$29.92	$28.06	$28.43	$28.43	151,603
2020-11-25	$29.85	$29.91	$28.37	$29.18	$29.18	257,007
2020-11-24	$29.85	$30.75	$29.03	$30.18	$30.18	380,446
2020-11-23	$26.17	$29.14	$26.12	$28.90	$28.90	498,801
2020-11-20	$24.73	$25.92	$24.26	$25.87	$25.87	340,323
2020-11-19	$25.30	$25.68	$24.57	$24.82	$24.82	284,560
2020-11-18	$27.39	$27.51	$25.42	$25.46	$25.46	361,879
2020-11-17	$27.94	$27.95	$26.61	$27.26	$27.26	271,038
2020-11-16	$27.60	$28.55	$26.83	$28.36	$28.36	352,409
2020-11-13	$26.12	$27.19	$25.94	$26.96	$26.96	440,173
2020-11-12	$24.91	$25.59	$23.71	$25.58	$25.58	519,520
2020-11-11	$26.14	$26.52	$24.67	$25.22	$25.22	244,118
2020-11-10	$26.90	$26.90	$24.55	$25.99	$25.99	492,256
2020-11-09	$28.19	$29.01	$26.35	$26.48	$26.48	489,807
2020-11-06	$27.30	$29.16	$26.57	$26.82	$26.82	288,633
2020-11-05	$26.27	$27.36	$26.23	$26.92	$26.92	411,853
2020-11-04	$27.37	$28.15	$26.05	$26.11	$26.11	258,097
2020-11-03	$29.01	$29.39	$27.21	$28.44	$28.44	407,233
2020-11-02	$28.98	$29.28	$28.30	$28.44	$28.44	294,742
2020-10-30	$29.30	$29.63	$27.91	$28.30	$28.30	323,728
2020-10-29	$26.89	$29.47	$26.54	$29.43	$29.43	504,171
2020-10-28	$26.12	$27.43	$26.07	$26.41	$26.41	398,141
2020-10-27	$27.27	$27.69	$26.51	$27.42	$27.42	217,926
2020-10-26	$29.69	$29.84	$27.44	$27.53	$27.53	352,979
2020-10-23	$29.92	$30.87	$29.55	$30.57	$30.57	297,643
2020-10-22	$29.92	$30.30	$28.57	$29.76	$29.76	375,119
2020-10-21	$30.26	$30.85	$29.59	$29.89	$29.89	306,749
2020-10-20	$30.43	$31.44	$29.59	$30.34	$30.34	339,980
2020-10-19	$30.00	$30.94	$29.40	$29.93	$29.93	370,145
2020-10-16	$29.20	$30.04	$28.87	$29.50	$29.50	624,207
2020-10-15	$25.33	$29.04	$25.01	$28.97	$28.97	824,746
2020-10-14	$25.70	$26.45	$25.42	$25.97	$25.97	423,865
2020-10-13	$25.10	$25.85	$25.00	$25.74	$25.74	221,826
2020-10-12	$25.45	$25.72	$25.11	$25.46	$25.46	274,297
2020-10-09	$24.51	$25.44	$24.51	$25.33	$25.33	512,201
2020-10-08	$23.83	$25.18	$23.13	$24.94	$24.94	694,490
2020-10-07	$21.59	$23.30	$21.25	$23.22	$23.22	558,533
2020-10-06	$21.10	$21.90	$20.88	$21.25	$21.25	641,561
2020-10-05	$19.25	$20.61	$19.13	$20.32	$20.32	593,165
2020-10-02	$16.68	$19.10	$16.50	$19.01	$19.01	272,268
2020-10-01	$18.02	$18.13	$17.37	$17.64	$17.64	322,746
2020-09-30	$17.73	$18.50	$17.54	$17.82	$17.82	401,157
2020-09-29	$17.11	$17.69	$16.94	$17.50	$17.50	260,270
2020-09-28	$16.43	$17.56	$16.31	$17.10	$17.10	298,806
2020-09-25	$15.99	$16.41	$15.87	$16.06	$16.06	203,164
2020-09-24	$16.13	$16.85	$15.77	$16.24	$16.24	403,352
2020-09-23	$17.56	$17.98	$16.15	$16.16	$16.16	420,870
2020-09-22	$17.70	$17.95	$17.32	$17.59	$17.59	274,209
2020-09-21	$18.38	$18.73	$17.34	$17.58	$17.58	418,102
2020-09-18	$19.11	$19.94	$18.88	$19.22	$19.22	759,549
2020-09-17	$17.52	$19.25	$17.24	$18.96	$18.96	412,075
2020-09-16	$17.49	$18.32	$17.39	$17.87	$17.87	283,910
2020-09-15	$17.75	$18.02	$17.15	$17.34	$17.34	376,299
2020-09-14	$17.28	$17.92	$17.08	$17.61	$17.61	364,545
2020-09-11	$16.89	$17.84	$16.60	$17.24	$17.24	718,912
2020-09-10	$14.73	$17.33	$14.38	$16.80	$16.80	1,134,767
2020-09-09	$14.28	$14.99	$13.64	$14.53	$14.53	490,008
2020-09-08	$14.50	$14.50	$13.73	$14.01	$14.01	234,383
2020-09-04	$15.09	$15.09	$14.25	$14.65	$14.65	194,644
2020-09-03	$14.82	$15.33	$14.39	$14.68	$14.68	241,134
2020-09-02	$14.27	$14.91	$14.09	$14.84	$14.84	246,006
2020-09-01	$13.87	$14.36	$13.71	$14.36	$14.36	122,320
2020-08-31	$14.68	$14.68	$14.01	$14.04	$14.04	283,572
2020-08-28	$14.39	$15.08	$14.09	$14.80	$14.80	307,198
2020-08-27	$14.40	$14.63	$13.89	$14.16	$14.16	148,243
2020-08-26	$14.43	$14.61	$14.18	$14.29	$14.29	162,752
2020-08-25	$14.84	$14.94	$14.33	$14.54	$14.54	176,036
2020-08-24	$13.70	$14.79	$13.53	$14.73	$14.73	326,959
2020-08-21	$13.73	$13.92	$13.27	$13.45	$13.45	254,650
2020-08-20	$13.79	$14.33	$13.78	$13.88	$13.88	185,278
2020-08-19	$14.35	$14.54	$13.91	$13.98	$13.98	242,429
2020-08-18	$15.01	$15.12	$14.33	$14.38	$14.38	242,735
2020-08-17	$15.21	$15.42	$14.95	$15.05	$15.05	274,973
2020-08-14	$15.09	$15.44	$14.86	$15.26	$15.26	207,864
2020-08-13	$15.54	$15.84	$15.13	$15.41	$15.41	224,400
2020-08-12	$16.33	$16.33	$15.56	$15.71	$15.71	207,137
2020-08-11	$16.08	$16.79	$15.80	$15.93	$15.93	305,799
2020-08-10	$15.07	$16.13	$15.07	$15.67	$15.67	414,040
2020-08-07	$14.02	$15.09	$13.83	$15.05	$15.05	305,649
2020-08-06	$14.23	$14.40	$13.83	$14.16	$14.16	299,109
2020-08-05	$13.79	$14.15	$13.73	$14.08	$14.08	264,321
2020-08-04	$13.50	$13.85	$13.49	$13.55	$13.55	356,734
2020-08-03	$13.17	$13.81	$12.92	$13.65	$13.65	556,846
2020-07-31	$13.90	$14.15	$12.93	$13.15	$13.15	689,636
2020-07-30	$17.01	$17.05	$13.50	$14.01	$14.01	1,689,659
2020-07-29	$17.37	$18.47	$17.30	$18.36	$18.36	301,816
2020-07-28	$17.81	$18.05	$17.31	$17.35	$17.35	188,435
2020-07-27	$17.51	$18.04	$17.51	$17.97	$17.97	136,167
2020-07-24	$18.03	$18.08	$17.00	$17.60	$17.60	189,455
2020-07-23	$17.92	$18.36	$17.83	$18.26	$18.26	146,366
2020-07-22	$18.29	$18.66	$17.93	$18.08	$18.08	297,968
2020-07-21	$18.22	$18.91	$18.22	$18.48	$18.48	156,722
2020-07-20	$18.37	$18.76	$17.95	$17.95	$17.95	201,637
2020-07-17	$18.88	$19.40	$18.61	$18.66	$18.66	178,300
2020-07-16	$18.72	$19.17	$18.30	$18.84	$18.84	240,100
2020-07-15	$18.60	$19.10	$18.14	$19.00	$19.00	395,000
2020-07-14	$16.81	$18.15	$16.65	$18.15	$18.15	311,600
2020-07-13	$16.78	$17.77	$16.39	$16.90	$16.90	596,600
2020-07-10	$15.34	$16.48	$15.25	$16.37	$16.37	326,800
2020-07-09	$16.21	$16.39	$15.08	$15.20	$15.20	264,500
2020-07-08	$16.33	$16.98	$15.88	$16.35	$16.35	261,500
2020-07-07	$16.51	$17.04	$16.28	$16.48	$16.48	372,900
2020-07-06	$17.28	$17.40	$16.46	$16.96	$16.96	220,800
2020-07-02	$17.00	$17.47	$16.55	$16.74	$16.74	209,900
2020-07-01	$17.03	$17.68	$16.09	$16.37	$16.37	444,200
2020-06-30	$16.88	$17.46	$16.49	$17.28	$17.28	274,600
2020-06-29	$16.57	$17.81	$16.51	$17.15	$17.15	290,000
2020-06-26	$16.39	$16.48	$15.32	$16.11	$16.11	669,254
2020-06-25	$15.24	$16.76	$15.20	$16.75	$16.75	307,907
2020-06-24	$15.76	$16.18	$15.17	$15.43	$15.43	442,007
2020-06-23	$16.59	$16.88	$16.07	$16.22	$16.22	288,632
2020-06-22	$15.72	$16.36	$15.40	$16.18	$16.18	315,347
2020-06-19	$15.92	$16.15	$15.38	$15.97	$15.97	587,607
2020-06-18	$15.50	$16.28	$15.38	$15.61	$15.61	314,528
2020-06-17	$16.97	$17.23	$15.84	$15.87	$15.87	419,333
2020-06-16	$17.61	$17.87	$16.82	$17.20	$17.20	580,289
2020-06-15	$14.91	$16.42	$14.75	$16.36	$16.36	421,036
2020-06-12	$15.33	$16.13	$15.10	$15.99	$15.99	436,409
2020-06-11	$16.01	$16.07	$14.69	$14.70	$14.70	596,570
2020-06-10	$19.01	$19.01	$17.20	$17.27	$17.27	595,005
2020-06-09	$18.50	$19.55	$18.29	$19.31	$19.31	493,490
2020-06-08	$18.66	$19.30	$18.38	$19.11	$19.11	534,033
2020-06-05	$18.99	$19.49	$17.91	$18.24	$18.24	564,166
2020-06-04	$17.10	$17.84	$16.56	$17.57	$17.57	679,595
2020-06-03	$16.45	$17.50	$16.33	$17.24	$17.24	354,962
2020-06-02	$15.69	$16.64	$15.59	$16.19	$16.19	344,036
2020-06-01	$15.25	$16.41	$15.25	$15.38	$15.38	336,008
2020-05-29	$15.66	$15.86	$15.07	$15.25	$15.25	645,838
2020-05-28	$17.94	$18.14	$15.86	$15.97	$15.97	469,260
2020-05-27	$16.72	$18.05	$16.14	$17.83	$17.83	488,236
2020-05-26	$15.00	$16.22	$14.69	$16.14	$16.14	913,304
2020-05-22	$13.99	$14.35	$13.64	$14.34	$14.34	547,294
2020-05-21	$13.50	$13.99	$13.24	$13.90	$13.90	424,940
2020-05-20	$12.97	$13.83	$12.92	$13.75	$13.75	286,734
2020-05-19	$12.99	$13.29	$12.00	$12.52	$12.52	423,735
2020-05-18	$11.87	$13.38	$11.87	$13.27	$13.27	683,111
2020-05-15	$11.21	$11.26	$10.78	$10.98	$10.98	316,332
2020-05-14	$11.06	$12.04	$10.34	$11.32	$11.32	524,611
2020-05-13	$12.50	$12.51	$11.17	$11.35	$11.35	713,418
2020-05-12	$14.18	$14.37	$12.50	$12.52	$12.52	681,420
2020-05-11	$14.23	$14.41	$13.54	$14.25	$14.25	683,375
2020-05-08	$13.64	$14.82	$13.38	$14.65	$14.65	494,962
2020-05-07	$13.91	$14.23	$13.03	$13.36	$13.36	489,471
2020-05-06	$14.47	$14.74	$13.62	$13.78	$13.78	524,540
2020-05-05	$14.93	$15.98	$14.55	$14.56	$14.56	642,696
2020-05-04	$14.00	$15.46	$13.97	$14.40	$14.40	628,221
2020-05-01	$15.64	$15.98	$13.58	$13.90	$13.90	862,544
2020-04-30	$14.62	$18.35	$14.29	$15.61	$15.61	2,720,247
2020-04-29	$11.11	$13.42	$11.05	$13.30	$13.30	546,515
2020-04-28	$10.68	$11.00	$10.35	$10.82	$10.82	332,347
2020-04-27	$9.85	$10.43	$9.77	$10.32	$10.32	357,024
2020-04-24	$9.70	$10.00	$9.43	$9.81	$9.81	294,735
2020-04-23	$9.00	$9.78	$8.82	$9.65	$9.65	593,075
2020-04-22	$9.04	$9.54	$8.73	$8.90	$8.90	309,110
2020-04-21	$8.49	$8.86	$8.20	$8.77	$8.77	445,618
2020-04-20	$9.77	$9.77	$8.50	$8.71	$8.71	405,271
2020-04-17	$8.67	$10.00	$8.67	$9.90	$9.90	312,198
2020-04-16	$9.52	$9.52	$8.16	$8.55	$8.55	532,375
2020-04-15	$9.66	$9.66	$9.05	$9.49	$9.49	242,903
2020-04-14	$9.62	$10.55	$9.62	$10.21	$10.21	330,258
2020-04-13	$10.72	$10.72	$9.16	$9.47	$9.47	545,286
2020-04-09	$10.00	$11.00	$9.98	$10.76	$10.76	469,017
2020-04-08	$9.51	$9.94	$8.93	$9.84	$9.84	396,812
2020-04-07	$9.56	$9.99	$8.89	$9.07	$9.07	500,797
2020-04-06	$8.42	$9.20	$8.38	$9.04	$9.04	469,517
2020-04-03	$8.74	$8.85	$7.82	$7.92	$7.92	526,718
2020-04-02	$7.76	$9.38	$7.72	$8.74	$8.74	635,422
2020-04-01	$7.75	$8.84	$7.41	$7.65	$7.65	817,472
2020-03-31	$8.76	$9.34	$7.86	$8.10	$8.10	846,411
2020-03-30	$6.85	$9.25	$6.29	$8.65	$8.65	1,023,024
2020-03-27	$6.76	$7.05	$6.26	$6.66	$6.66	361,647
2020-03-26	$6.05	$7.19	$6.00	$7.06	$7.06	486,521
2020-03-25	$4.92	$6.52	$4.73	$6.02	$6.02	1,060,587
2020-03-24	$4.94	$5.08	$4.45	$4.86	$4.86	1,209,753
2020-03-23	$6.03	$6.10	$4.61	$4.66	$4.66	582,956
2020-03-20	$5.77	$6.39	$5.77	$6.05	$6.05	817,786
2020-03-19	$6.40	$7.16	$5.42	$5.66	$5.66	686,187
2020-03-18	$6.89	$6.89	$5.31	$6.46	$6.46	615,595
2020-03-17	$8.26	$8.26	$7.00	$7.22	$7.22	556,409
2020-03-16	$7.04	$8.61	$6.16	$8.15	$8.15	1,058,732
2020-03-13	$6.09	$6.84	$5.50	$6.84	$6.84	614,029
2020-03-12	$6.58	$6.86	$5.55	$5.70	$5.70	855,509
2020-03-11	$7.50	$7.59	$6.90	$7.35	$7.35	594,591
2020-03-10	$8.31	$8.62	$7.52	$7.82	$7.82	968,942
2020-03-09	$9.50	$9.50	$7.79	$7.81	$7.81	477,671
2020-03-06	$10.03	$10.43	$9.38	$9.62	$9.62	647,700
2020-03-05	$10.50	$10.61	$10.00	$10.44	$10.44	527,564
2020-03-04	$10.82	$10.93	$10.44	$10.70	$10.70	611,906
2020-03-03	$10.42	$10.89	$10.30	$10.50	$10.50	1,112,066
2020-03-02	$10.16	$10.43	$10.00	$10.31	$10.31	1,111,493
2020-02-28	$10.00	$10.65	$10.00	$10.12	$10.12	876,843
2020-02-27	$10.47	$11.26	$9.54	$10.32	$10.32	1,036,768
2020-02-26	$13.40	$13.55	$12.16	$12.45	$12.45	429,729
2020-02-25	$14.58	$14.82	$13.20	$13.26	$13.26	436,948
2020-02-24	$15.45	$15.45	$14.35	$14.89	$14.89	279,471
2020-02-21	$16.12	$16.37	$15.84	$15.95	$15.95	298,525
2020-02-20	$16.28	$16.95	$16.07	$16.15	$16.15	170,834
2020-02-19	$15.97	$16.72	$15.91	$16.39	$16.39	178,465
2020-02-18	$16.29	$16.57	$15.73	$15.85	$15.85	153,774
2020-02-14	$16.95	$17.30	$16.30	$16.35	$16.35	194,419
2020-02-13	$16.96	$17.08	$16.72	$16.90	$16.90	122,546
2020-02-12	$17.11	$17.55	$16.67	$17.12	$17.12	179,385
2020-02-11	$16.40	$17.05	$16.28	$16.80	$16.80	184,839
2020-02-10	$16.41	$16.61	$16.08	$16.10	$16.10	145,525
2020-02-07	$17.39	$17.39	$16.43	$16.49	$16.49	175,964
2020-02-06	$18.13	$18.23	$17.49	$17.53	$17.53	174,105
2020-02-05	$17.42	$18.27	$17.29	$18.04	$18.04	181,917
2020-02-04	$17.20	$17.55	$16.94	$17.02	$17.02	166,909
2020-02-03	$16.45	$16.98	$16.31	$16.80	$16.80	298,087
2020-01-31	$17.34	$17.50	$16.40	$16.45	$16.45	232,596
2020-01-30	$18.42	$18.62	$17.25	$17.67	$17.67	276,624
2020-01-29	$19.24	$19.53	$18.81	$18.81	$18.81	161,588
2020-01-28	$19.17	$19.37	$18.79	$19.13	$19.13	211,242
2020-01-27	$19.45	$19.48	$18.90	$18.99	$18.99	189,041
2020-01-24	$21.19	$21.30	$19.86	$20.08	$20.08	184,591
2020-01-23	$21.13	$21.25	$20.39	$20.99	$20.99	335,401
2020-01-22	$22.37	$22.50	$21.40	$21.42	$21.42	177,461
2020-01-21	$23.31	$23.33	$22.20	$22.29	$22.29	207,596
2020-01-17	$24.09	$24.18	$23.43	$23.57	$23.57	134,373
2020-01-16	$24.08	$24.31	$23.76	$23.92	$23.92	111,215
2020-01-15	$23.58	$24.23	$23.58	$23.90	$23.90	146,997
2020-01-14	$23.68	$24.08	$23.57	$23.61	$23.61	147,537
2020-01-13	$22.92	$23.91	$22.65	$23.74	$23.74	164,797
2020-01-10	$23.57	$23.70	$22.81	$22.86	$22.86	151,335
2020-01-09	$24.53	$24.53	$23.49	$23.51	$23.51	157,216
2020-01-08	$24.03	$24.43	$23.67	$24.37	$24.37	191,984
2020-01-07	$23.62	$24.13	$23.53	$24.00	$24.00	158,558
2020-01-06	$24.07	$24.12	$23.65	$23.75	$23.75	196,772
2020-01-03	$24.81	$24.91	$24.05	$24.31	$24.31	267,156
2020-01-02	$25.56	$25.65	$24.37	$25.25	$25.25	306,326
2019-12-31	$24.62	$25.44	$24.62	$25.32	$25.32	174,067
2019-12-30	$24.75	$25.18	$24.53	$24.74	$24.74	144,753
2019-12-27	$24.92	$25.18	$24.66	$24.75	$24.75	136,176
2019-12-26	$25.35	$25.35	$24.64	$24.76	$24.76	86,269
2019-12-24	$25.28	$25.43	$25.16	$25.25	$25.25	38,739
2019-12-23	$24.63	$25.32	$24.42	$25.30	$25.30	150,189
2019-12-20	$24.98	$24.98	$24.37	$24.57	$24.57	444,918
2019-12-19	$24.58	$24.93	$24.58	$24.85	$24.85	117,084
2019-12-18	$24.66	$24.71	$24.11	$24.61	$24.61	135,735
2019-12-17	$24.19	$24.60	$24.10	$24.59	$24.59	255,706
2019-12-16	$24.44	$24.90	$24.00	$24.11	$24.11	164,883
2019-12-13	$24.69	$25.00	$23.96	$24.01	$24.01	166,982
2019-12-12	$23.75	$24.77	$23.75	$24.67	$24.67	264,914
2019-12-11	$23.81	$24.08	$23.40	$23.82	$23.82	180,584
2019-12-10	$23.78	$23.78	$23.23	$23.58	$23.58	256,682
2019-12-09	$23.66	$25.00	$23.66	$23.79	$23.79	255,689
2019-12-06	$22.86	$23.35	$22.79	$22.99	$22.99	174,839
2019-12-05	$22.57	$22.72	$22.14	$22.36	$22.36	178,803
2019-12-04	$22.20	$22.96	$22.20	$22.33	$22.33	216,200
2019-12-03	$21.98	$22.20	$21.70	$21.84	$21.84	207,140
2019-12-02	$22.70	$22.81	$22.26	$22.35	$22.35	214,346
2019-11-29	$22.83	$23.20	$22.51	$22.53	$22.53	82,964
2019-11-27	$23.18	$23.28	$22.73	$22.92	$22.92	159,312
2019-11-26	$23.16	$23.39	$22.80	$22.97	$22.97	133,069
2019-11-25	$22.46	$23.22	$22.04	$23.16	$23.16	154,750
2019-11-22	$22.18	$22.53	$21.99	$22.27	$22.27	150,371
2019-11-21	$22.10	$22.39	$21.89	$21.99	$21.99	155,872
2019-11-20	$22.49	$22.93	$22.05	$22.05	$22.05	202,249
2019-11-19	$22.87	$22.94	$22.42	$22.71	$22.71	124,949
2019-11-18	$22.72	$22.90	$22.29	$22.67	$22.67	174,378
2019-11-15	$23.57	$23.57	$22.59	$22.76	$22.76	262,691
2019-11-14	$23.56	$23.92	$23.27	$23.30	$23.30	177,063
2019-11-13	$23.97	$24.40	$23.57	$23.63	$23.63	164,343
2019-11-12	$24.42	$24.62	$24.00	$24.32	$24.32	157,280
2019-11-11	$24.65	$24.91	$24.22	$24.39	$24.39	191,879
2019-11-08	$24.55	$24.90	$24.31	$24.77	$24.77	169,804
2019-11-07	$24.96	$25.33	$24.53	$24.66	$24.66	164,951
2019-11-06	$25.13	$25.13	$24.13	$24.58	$24.58	304,797
2019-11-05	$24.94	$25.96	$24.90	$25.42	$25.42	340,735
2019-11-04	$24.01	$24.77	$23.88	$24.74	$24.74	293,307
2019-11-01	$22.66	$23.83	$22.30	$23.74	$23.74	239,138
2019-10-31	$24.02	$24.02	$22.03	$22.42	$22.42	339,546
2019-10-30	$23.42	$25.70	$23.20	$24.04	$24.04	665,776
2019-10-29	$22.54	$23.74	$22.51	$23.31	$23.31	280,809
2019-10-28	$23.12	$23.65	$22.65	$22.79	$22.79	249,755
2019-10-25	$22.09	$23.10	$22.07	$22.93	$22.93	331,709
2019-10-24	$20.89	$22.48	$20.32	$21.99	$21.99	515,322
2019-10-23	$21.95	$22.05	$21.21	$21.45	$21.45	316,202
2019-10-22	$22.03	$22.16	$21.26	$21.96	$21.96	233,209
2019-10-21	$22.26	$22.65	$21.99	$22.07	$22.07	322,721
2019-10-18	$22.21	$22.50	$21.72	$21.91	$21.91	212,666
2019-10-17	$22.47	$22.68	$22.20	$22.39	$22.39	311,617
2019-10-16	$22.21	$23.14	$22.21	$22.34	$22.34	379,567
2019-10-15	$21.62	$22.72	$21.38	$22.11	$22.11	383,648
2019-10-14	$21.09	$21.87	$20.86	$21.56	$21.56	423,910
2019-10-11	$20.63	$21.67	$20.31	$21.47	$21.47	1,100,139
2019-10-10	$24.08	$24.25	$20.09	$20.42	$20.42	2,268,402
2019-10-09	$30.42	$30.59	$29.80	$30.07	$30.07	162,516
2019-10-08	$31.00	$31.00	$29.67	$29.99	$29.99	233,035
2019-10-07	$31.67	$32.30	$31.31	$31.57	$31.57	349,090
2019-10-04	$31.73	$32.04	$31.37	$31.99	$31.99	141,554
2019-10-03	$31.79	$32.05	$30.86	$31.76	$31.76	251,603
2019-10-02	$31.38	$32.34	$30.61	$32.04	$32.04	300,132
2019-10-01	$32.60	$33.28	$31.67	$31.91	$31.91	254,007
2019-09-30	$32.07	$32.68	$31.33	$32.29	$32.29	145,483
2019-09-27	$32.49	$32.70	$31.80	$32.09	$32.09	173,367
2019-09-26	$32.72	$32.89	$31.99	$32.40	$32.40	166,120
2019-09-25	$31.09	$33.23	$31.05	$33.04	$33.04	228,671
2019-09-24	$32.21	$32.53	$31.04	$31.20	$31.20	321,845
2019-09-23	$31.90	$32.55	$31.72	$32.14	$32.14	167,595
2019-09-20	$33.12	$33.33	$32.00	$32.30	$32.30	474,560
2019-09-19	$33.48	$34.02	$33.00	$33.09	$33.09	359,502
2019-09-18	$33.79	$34.01	$33.17	$33.45	$33.45	219,724
2019-09-17	$33.79	$34.10	$33.29	$33.92	$33.92	157,856
2019-09-16	$34.10	$34.63	$33.72	$34.09	$34.09	185,625
2019-09-13	$34.61	$35.00	$33.72	$34.30	$34.30	160,895
2019-09-12	$33.48	$34.16	$32.40	$34.06	$34.06	242,538
2019-09-11	$32.21	$33.87	$31.34	$33.68	$33.68	190,012
2019-09-10	$30.65	$32.61	$30.63	$32.58	$32.58	221,702
2019-09-09	$29.22	$30.74	$29.22	$30.63	$30.63	159,091
2019-09-06	$29.25	$29.31	$28.94	$29.17	$29.17	92,518
2019-09-05	$27.86	$29.56	$27.80	$29.31	$29.31	205,336
2019-09-04	$26.63	$27.72	$26.63	$27.42	$27.42	122,992
2019-09-03	$26.98	$27.12	$25.95	$25.99	$25.99	196,982
2019-08-30	$27.86	$27.99	$27.17	$27.44	$27.44	109,578
2019-08-29	$26.97	$27.69	$26.97	$27.56	$27.56	118,486
2019-08-28	$25.86	$26.99	$25.67	$26.52	$26.52	116,205
2019-08-27	$26.66	$26.67	$25.91	$26.01	$26.01	143,350
2019-08-26	$27.01	$27.01	$26.11	$26.33	$26.33	139,062
2019-08-23	$28.00	$28.18	$26.37	$26.51	$26.51	188,407
2019-08-22	$28.47	$28.93	$27.64	$28.23	$28.23	115,581
2019-08-21	$28.71	$28.71	$28.10	$28.39	$28.39	132,138
2019-08-20	$28.36	$28.42	$28.15	$28.21	$28.21	257,764
2019-08-19	$28.23	$29.16	$28.18	$28.36	$28.36	114,274
2019-08-16	$26.38	$27.72	$26.33	$27.60	$27.60	172,929
2019-08-15	$26.28	$26.34	$25.83	$26.00	$26.00	148,849
2019-08-14	$26.95	$27.04	$25.83	$26.11	$26.11	256,316
2019-08-13	$26.90	$28.74	$26.80	$27.78	$27.78	198,646
2019-08-12	$27.71	$27.71	$27.02	$27.28	$27.28	116,284
2019-08-09	$28.45	$28.45	$27.79	$28.06	$28.06	241,150
2019-08-08	$27.94	$28.80	$27.94	$28.64	$28.64	138,053
2019-08-07	$26.72	$27.65	$26.47	$27.53	$27.53	253,055
2019-08-06	$27.15	$27.37	$26.67	$27.18	$27.18	282,550
2019-08-05	$27.83	$27.88	$26.26	$26.91	$26.91	217,476
2019-08-02	$28.87	$28.87	$28.04	$28.46	$28.46	252,081
2019-08-01	$30.51	$30.93	$28.95	$29.21	$29.21	197,453
2019-07-31	$30.97	$31.46	$30.44	$30.67	$30.67	272,644
2019-07-30	$30.27	$31.34	$30.14	$31.05	$31.05	181,004
2019-07-29	$31.71	$32.00	$30.21	$30.72	$30.72	213,770
2019-07-26	$32.29	$32.42	$30.81	$31.69	$31.69	427,909
2019-07-25	$33.00	$34.60	$31.26	$32.30	$32.30	503,032
2019-07-24	$29.92	$31.20	$29.62	$31.05	$31.05	208,960
2019-07-23	$29.39	$30.44	$29.18	$30.22	$30.22	147,512
2019-07-22	$30.17	$30.34	$29.05	$29.06	$29.06	209,741
2019-07-19	$29.82	$30.30	$29.82	$30.01	$30.01	205,932
2019-07-18	$29.65	$30.22	$29.39	$29.82	$29.82	125,819
2019-07-17	$30.64	$30.64	$29.57	$29.70	$29.70	184,552
2019-07-16	$29.77	$30.98	$29.56	$30.73	$30.73	162,112
2019-07-15	$29.99	$30.13	$29.33	$29.78	$29.78	111,240
2019-07-12	$28.90	$30.35	$28.82	$30.09	$30.09	174,024
2019-07-11	$29.33	$29.74	$28.38	$28.94	$28.94	164,770
2019-07-10	$30.45	$30.86	$29.74	$29.80	$29.80	108,615
2019-07-09	$30.50	$30.58	$29.73	$30.25	$30.25	115,019
2019-07-08	$31.50	$31.90	$30.75	$30.78	$30.78	143,980
2019-07-05	$31.06	$31.70	$31.03	$31.69	$31.69	101,969
2019-07-03	$31.41	$31.65	$31.19	$31.47	$31.47	67,567
2019-07-02	$31.40	$31.65	$30.99	$31.28	$31.28	194,457
2019-07-01	$31.33	$32.58	$31.27	$31.47	$31.47	286,426
2019-06-28	$30.23	$31.31	$30.23	$31.07	$31.07	1,034,909
2019-06-27	$28.89	$30.24	$28.65	$30.22	$30.22	186,619
2019-06-26	$28.48	$29.00	$28.05	$28.71	$28.71	276,949
2019-06-25	$27.56	$28.28	$27.13	$28.22	$28.22	270,819
2019-06-24	$27.90	$27.93	$27.12	$27.55	$27.55	212,139
2019-06-21	$27.82	$28.01	$27.40	$28.00	$28.00	211,995
2019-06-20	$27.75	$28.38	$27.61	$28.12	$28.12	149,014
2019-06-19	$27.18	$27.66	$26.96	$27.18	$27.18	139,151
2019-06-18	$26.32	$27.35	$26.17	$27.15	$27.15	208,772
2019-06-17	$25.82	$26.24	$25.82	$25.95	$25.95	217,887
2019-06-14	$26.65	$26.74	$25.84	$26.01	$26.01	120,001
2019-06-13	$25.98	$26.77	$25.94	$26.71	$26.71	164,053
2019-06-12	$25.95	$26.15	$25.52	$25.72	$25.72	132,412
2019-06-11	$26.38	$26.83	$25.88	$26.02	$26.02	270,460
2019-06-10	$25.78	$26.68	$25.78	$25.94	$25.94	188,555
2019-06-07	$25.32	$25.84	$24.93	$25.51	$25.51	173,841
2019-06-06	$25.60	$25.94	$24.91	$25.17	$25.17	161,326
2019-06-05	$27.01	$27.26	$25.85	$25.90	$25.90	216,631
2019-06-04	$25.32	$26.97	$25.32	$26.95	$26.95	154,574
2019-06-03	$24.58	$25.13	$24.48	$24.89	$24.89	146,840
2019-05-31	$25.01	$25.11	$24.43	$24.47	$24.47	178,728
2019-05-30	$26.23	$26.76	$25.34	$25.50	$25.50	184,700
2019-05-29	$25.92	$26.46	$25.59	$26.30	$26.30	186,432
2019-05-28	$26.62	$26.62	$26.06	$26.21	$26.21	162,081
2019-05-24	$26.93	$27.01	$26.35	$26.55	$26.55	72,479
2019-05-23	$27.15	$27.15	$26.26	$26.60	$26.60	206,242
2019-05-22	$28.04	$28.05	$27.52	$27.67	$27.67	116,796
2019-05-21	$27.62	$28.39	$27.53	$28.26	$28.26	178,337
2019-05-20	$27.70	$28.10	$27.30	$27.40	$27.40	187,535
2019-05-17	$28.75	$28.83	$28.05	$28.09	$28.09	216,294
2019-05-16	$29.29	$29.82	$28.91	$29.09	$29.09	209,568
2019-05-15	$28.73	$29.42	$28.47	$29.13	$29.13	195,934
2019-05-14	$28.59	$29.32	$28.57	$29.13	$29.13	123,751
2019-05-13	$29.35	$29.35	$28.35	$28.57	$28.57	192,491
2019-05-10	$29.86	$30.42	$29.22	$29.98	$29.98	228,231
2019-05-09	$29.64	$30.22	$29.13	$29.97	$29.97	174,993
2019-05-08	$30.34	$30.65	$30.01	$30.15	$30.15	197,264
2019-05-07	$31.50	$31.50	$30.21	$30.72	$30.72	258,930
2019-05-06	$32.07	$32.79	$31.90	$31.92	$31.92	268,772
2019-05-03	$32.05	$33.11	$31.88	$33.05	$33.05	208,940
2019-05-02	$31.87	$32.81	$31.35	$31.74	$31.74	261,308
2019-05-01	$32.73	$33.16	$32.01	$32.07	$32.07	413,336
2019-04-30	$32.93	$33.27	$32.80	$32.82	$32.82	255,926
2019-04-29	$33.22	$33.44	$32.84	$32.84	$32.84	271,724
2019-04-26	$32.64	$33.99	$32.20	$33.16	$33.16	394,234
2019-04-25	$38.58	$38.58	$32.78	$32.91	$32.91	698,162
2019-04-24	$36.52	$36.63	$35.34	$36.36	$36.36	249,357
2019-04-23	$36.11	$36.71	$35.68	$36.57	$36.57	176,295
2019-04-22	$36.37	$36.75	$35.82	$36.14	$36.14	129,066
2019-04-18	$36.33	$36.79	$35.89	$36.49	$36.49	147,778
2019-04-17	$36.54	$36.65	$35.98	$36.41	$36.41	193,061
2019-04-16	$35.35	$36.33	$35.28	$36.29	$36.29	144,210
2019-04-15	$35.75	$35.96	$34.91	$35.24	$35.24	142,364
2019-04-12	$35.52	$35.87	$35.17	$35.71	$35.71	147,778
2019-04-11	$34.34	$35.14	$34.20	$35.10	$35.10	128,716
2019-04-10	$34.15	$34.52	$33.86	$34.30	$34.30	151,324
2019-04-09	$34.93	$34.93	$33.88	$34.07	$34.07	163,075
2019-04-08	$34.74	$35.17	$34.44	$35.15	$35.15	80,386
2019-04-05	$34.90	$35.24	$34.23	$34.90	$34.90	414,904
2019-04-04	$34.06	$34.99	$34.02	$34.80	$34.80	182,808
2019-04-03	$33.60	$34.03	$33.52	$34.03	$34.03	176,320
2019-04-02	$33.44	$33.76	$32.80	$33.32	$33.32	171,989
2019-04-01	$32.54	$33.48	$32.54	$33.43	$33.43	210,976
2019-03-29	$32.09	$32.66	$31.70	$32.18	$32.18	304,654
2019-03-28	$31.29	$31.91	$31.05	$31.84	$31.84	143,654
2019-03-27	$30.80	$31.42	$30.71	$31.11	$31.11	173,929
2019-03-26	$31.17	$31.64	$30.68	$30.77	$30.77	204,161
2019-03-25	$30.48	$31.40	$30.18	$30.89	$30.89	236,447
2019-03-22	$32.91	$33.05	$30.50	$30.52	$30.52	214,900
2019-03-21	$32.54	$33.89	$32.54	$33.22	$33.22	209,377
2019-03-20	$32.64	$33.32	$32.00	$32.63	$32.63	314,089
2019-03-19	$33.41	$33.65	$32.63	$32.75	$32.75	458,452
2019-03-18	$32.93	$33.63	$32.62	$33.08	$33.08	176,231
2019-03-15	$32.91	$33.60	$32.82	$32.94	$32.94	397,155
2019-03-14	$33.83	$33.97	$32.71	$32.81	$32.81	323,063
2019-03-13	$35.30	$35.38	$33.95	$33.96	$33.96	151,057
2019-03-12	$34.97	$35.22	$34.50	$35.05	$35.05	283,199
2019-03-11	$34.91	$35.53	$34.50	$34.90	$34.90	201,587
2019-03-08	$34.28	$34.66	$33.65	$34.50	$34.50	173,362
2019-03-07	$35.43	$35.43	$34.34	$34.60	$34.60	414,325
2019-03-06	$35.15	$35.95	$34.95	$35.54	$35.54	430,952
2019-03-05	$36.31	$36.31	$35.08	$35.18	$35.18	333,755
2019-03-04	$35.78	$36.34	$35.22	$36.05	$36.05	364,282
2019-03-01	$36.18	$36.42	$35.07	$35.67	$35.67	339,436
2019-02-28	$35.00	$40.76	$34.12	$35.58	$35.58	603,928
2019-02-27	$35.68	$36.29	$35.29	$36.24	$36.24	208,901
2019-02-26	$35.80	$36.12	$35.21	$35.61	$35.61	170,192
2019-02-25	$35.95	$36.58	$35.81	$35.82	$35.82	426,517
2019-02-22	$34.82	$35.80	$34.63	$35.78	$35.78	185,844
2019-02-21	$34.99	$34.99	$33.87	$34.54	$34.54	232,474
2019-02-20	$36.00	$36.80	$34.96	$35.01	$35.01	402,992
2019-02-19	$30.10	$37.78	$30.09	$36.37	$36.37	1,255,205
2019-02-15	$28.71	$29.22	$28.59	$29.16	$29.16	200,543
2019-02-14	$28.01	$28.69	$28.01	$28.35	$28.35	177,307
2019-02-13	$28.50	$28.70	$28.15	$28.19	$28.19	142,315
2019-02-12	$28.22	$28.63	$27.94	$28.37	$28.37	81,835
2019-02-11	$27.07	$27.72	$26.91	$27.71	$27.71	135,486
2019-02-08	$27.41	$27.87	$26.74	$27.00	$27.00	103,100
2019-02-07	$28.55	$28.55	$27.47	$27.69	$27.69	179,421
2019-02-06	$28.41	$29.07	$28.27	$28.85	$28.85	162,730
2019-02-05	$28.86	$29.06	$28.25	$28.44	$28.44	126,303
2019-02-04	$28.61	$28.85	$28.33	$28.83	$28.83	177,983
2019-02-01	$28.10	$28.80	$28.03	$28.63	$28.63	122,317
2019-01-31	$28.16	$28.65	$27.97	$28.20	$28.20	127,626
2019-01-30	$28.00	$28.76	$27.65	$28.49	$28.49	178,896
2019-01-29	$27.38	$27.88	$26.92	$27.69	$27.69	187,800
2019-01-28	$26.98	$27.52	$26.90	$27.30	$27.30	149,679
2019-01-25	$26.75	$27.58	$26.54	$27.37	$27.37	178,211
2019-01-24	$25.65	$26.55	$25.65	$26.29	$26.29	154,798
2019-01-23	$26.55	$26.88	$25.30	$25.52	$25.52	208,383
2019-01-22	$25.97	$26.44	$25.62	$26.34	$26.34	158,639
2019-01-18	$26.16	$26.88	$26.16	$26.34	$26.34	233,173
2019-01-17	$25.42	$26.06	$25.42	$25.88	$25.88	287,688
2019-01-16	$25.44	$25.92	$25.17	$25.53	$25.53	295,818
2019-01-15	$25.70	$25.88	$25.02	$25.37	$25.37	123,966
2019-01-14	$25.42	$26.17	$25.27	$25.76	$25.76	193,970
2019-01-11	$25.50	$25.95	$25.40	$25.65	$25.65	221,036
2019-01-10	$25.21	$25.86	$25.19	$25.82	$25.82	151,311
2019-01-09	$25.29	$25.97	$25.12	$25.51	$25.51	366,104
2019-01-08	$24.68	$25.45	$24.30	$25.27	$25.27	313,482
2019-01-07	$23.80	$24.72	$23.50	$24.31	$24.31	240,990
2019-01-04	$22.60	$23.86	$22.33	$23.73	$23.73	241,603
2019-01-03	$22.63	$22.70	$21.61	$22.05	$22.05	148,114
2019-01-02	$21.16	$23.08	$21.16	$22.90	$22.90	223,764
2018-12-31	$22.33	$22.33	$21.30	$21.84	$21.84	231,927
2018-12-28	$22.07	$22.74	$21.93	$22.14	$22.14	266,196
2018-12-27	$20.98	$22.07	$20.93	$22.04	$22.04	203,487
2018-12-26	$20.04	$21.61	$19.67	$21.53	$21.53	344,039
2018-12-24	$19.46	$20.83	$19.13	$19.94	$19.94	176,024
2018-12-21	$21.34	$21.35	$19.62	$19.74	$19.74	1,466,247
2018-12-20	$21.64	$22.01	$21.05	$21.39	$21.39	259,942
2018-12-19	$22.52	$23.05	$21.50	$21.67	$21.67	275,017
2018-12-18	$22.39	$22.85	$22.28	$22.49	$22.49	284,679
2018-12-17	$22.03	$23.07	$21.61	$21.83	$21.83	338,656
2018-12-14	$23.10	$23.22	$22.10	$22.26	$22.26	188,071
2018-12-13	$23.96	$24.14	$23.05	$23.22	$23.22	278,111
2018-12-12	$24.32	$24.37	$23.71	$23.71	$23.71	260,708
2018-12-11	$24.31	$24.99	$23.15	$23.39	$23.39	249,042
2018-12-10	$23.92	$24.47	$23.59	$24.24	$24.24	371,882
2018-12-07	$24.43	$25.22	$23.84	$23.93	$23.93	283,639
2018-12-06	$23.87	$24.34	$23.48	$24.33	$24.33	390,977
2018-12-04	$26.50	$26.52	$24.04	$24.39	$24.39	249,505
2018-12-03	$27.33	$27.34	$25.89	$26.57	$26.57	259,899
2018-11-30	$26.10	$26.73	$25.86	$26.20	$26.20	225,199
2018-11-29	$26.70	$26.92	$25.96	$26.29	$26.29	141,328
2018-11-28	$25.35	$26.95	$25.35	$26.94	$26.94	400,695
2018-11-27	$25.35	$25.58	$24.79	$25.15	$25.15	169,657
2018-11-26	$25.51	$26.13	$25.22	$25.63	$25.63	272,000
2018-11-23	$25.07	$25.60	$25.02	$25.13	$25.13	90,434
2018-11-21	$24.70	$25.93	$24.69	$25.50	$25.50	176,338
2018-11-20	$25.15	$25.32	$24.29	$24.56	$24.56	239,769
2018-11-19	$26.00	$26.17	$25.18	$25.61	$25.61	320,325
2018-11-16	$26.63	$26.67	$25.57	$26.15	$26.15	407,213
2018-11-15	$26.30	$27.11	$26.23	$26.90	$26.90	199,948
2018-11-14	$27.12	$27.71	$26.24	$26.59	$26.59	220,018
2018-11-13	$27.11	$27.67	$26.73	$26.83	$26.83	205,644
2018-11-12	$27.67	$27.99	$26.98	$27.04	$27.04	169,957
2018-11-09	$27.86	$28.13	$27.10	$27.50	$27.50	269,337
2018-11-08	$29.02	$29.02	$28.00	$28.08	$28.08	108,181
2018-11-07	$28.32	$29.52	$27.81	$29.38	$29.38	252,931
2018-11-06	$27.86	$28.13	$27.42	$27.95	$27.95	401,938
2018-11-05	$28.67	$28.80	$27.80	$28.01	$28.01	225,338
2018-11-02	$28.97	$29.94	$28.06	$28.66	$28.66	327,269
2018-11-01	$27.76	$29.15	$27.76	$28.96	$28.96	303,314
2018-10-31	$28.08	$28.58	$27.40	$27.54	$27.54	504,447
2018-10-30	$27.27	$27.98	$26.81	$27.80	$27.80	499,904
2018-10-29	$27.45	$28.76	$26.72	$27.10	$27.10	533,981
2018-10-26	$27.75	$28.19	$26.80	$27.22	$27.22	564,093
2018-10-25	$31.49	$31.95	$28.66	$29.52	$29.52	1,094,451
2018-10-24	$35.29	$35.39	$33.32	$33.35	$33.35	217,865
2018-10-23	$35.23	$35.78	$34.38	$35.22	$35.22	302,827
2018-10-22	$36.33	$36.67	$35.65	$36.06	$36.06	137,448
2018-10-19	$36.87	$37.27	$35.92	$36.13	$36.13	148,334
2018-10-18	$37.43	$37.94	$36.68	$36.77	$36.77	171,527
2018-10-17	$38.50	$38.50	$37.43	$37.70	$37.70	190,785
2018-10-16	$37.37	$38.73	$36.91	$38.64	$38.64	149,950
2018-10-15	$37.50	$37.50	$35.64	$37.07	$37.07	239,900
2018-10-12	$38.00	$38.76	$37.44	$37.59	$37.59	273,696
2018-10-11	$38.00	$38.72	$36.98	$37.03	$37.03	311,875
2018-10-10	$41.19	$41.19	$37.98	$38.09	$38.09	480,859
2018-10-09	$42.87	$42.87	$41.14	$41.19	$41.19	165,539
2018-10-08	$43.23	$43.54	$42.55	$42.85	$42.85	128,893
2018-10-05	$45.08	$45.24	$43.06	$43.40	$43.40	206,334
2018-10-04	$45.85	$45.85	$44.78	$45.19	$45.19	141,296
2018-10-03	$45.73	$46.20	$45.00	$45.84	$45.84	86,653
2018-10-02	$46.14	$46.37	$45.19	$45.43	$45.43	157,478
2018-10-01	$47.36	$47.68	$45.99	$46.20	$46.20	172,671
2018-09-28	$47.28	$47.79	$46.87	$47.15	$47.15	194,563
2018-09-27	$47.89	$48.17	$47.23	$47.30	$47.30	154,173
2018-09-26	$48.47	$48.70	$47.68	$47.80	$47.80	155,303
2018-09-25	$49.22	$49.22	$48.34	$48.53	$48.53	149,358
2018-09-24	$49.55	$49.67	$48.50	$49.00	$49.00	130,507
2018-09-21	$50.00	$50.20	$49.56	$49.74	$49.74	364,023
2018-09-20	$48.13	$50.00	$48.13	$49.98	$49.98	331,186
2018-09-19	$46.98	$47.88	$46.96	$47.76	$47.76	180,976
2018-09-18	$47.10	$47.42	$46.53	$47.00	$47.00	130,201
2018-09-17	$47.64	$47.68	$46.74	$46.89	$46.89	118,801
2018-09-14	$47.64	$47.84	$47.13	$47.57	$47.57	124,290
2018-09-13	$47.08	$47.90	$46.87	$47.63	$47.63	89,461
2018-09-12	$46.93	$46.94	$46.21	$46.78	$46.78	109,669
2018-09-11	$46.25	$47.12	$46.13	$46.91	$46.91	195,837
2018-09-10	$47.07	$47.33	$46.30	$46.37	$46.37	71,169
2018-09-07	$46.08	$46.94	$45.51	$46.86	$46.86	125,796
2018-09-06	$46.07	$46.79	$45.73	$46.22	$46.22	149,319
2018-09-05	$45.89	$46.16	$45.43	$46.09	$46.09	81,230
2018-09-04	$46.65	$46.76	$45.76	$46.01	$46.01	125,214
2018-08-31	$46.66	$47.05	$46.36	$47.03	$47.03	99,369
2018-08-30	$47.54	$47.58	$46.78	$46.91	$46.91	80,342
2018-08-29	$47.80	$48.00	$47.26	$47.66	$47.66	112,928
2018-08-28	$49.36	$49.60	$47.73	$47.77	$47.77	97,728
2018-08-27	$48.28	$49.48	$48.28	$49.26	$49.26	142,772
2018-08-24	$46.73	$48.24	$46.73	$48.15	$48.15	203,782
2018-08-23	$47.04	$47.31	$46.50	$46.53	$46.53	90,385
2018-08-22	$46.42	$47.32	$46.01	$47.25	$47.25	123,241
2018-08-21	$46.39	$46.89	$46.36	$46.42	$46.42	166,978
2018-08-20	$46.22	$46.88	$46.17	$46.28	$46.28	147,258
2018-08-17	$45.69	$46.25	$45.34	$46.14	$46.14	119,601
2018-08-16	$45.88	$46.25	$45.65	$45.83	$45.83	149,947
2018-08-15	$46.93	$46.93	$44.96	$45.56	$45.56	121,022
2018-08-14	$46.74	$47.32	$46.44	$47.14	$47.14	71,111
2018-08-13	$48.18	$48.34	$46.41	$46.51	$46.51	121,222
2018-08-10	$48.44	$48.61	$47.44	$48.17	$48.17	132,242
2018-08-09	$48.79	$49.46	$48.76	$48.85	$48.85	109,199
2018-08-08	$48.53	$49.06	$48.16	$48.79	$48.79	116,399
2018-08-07	$48.45	$48.96	$48.17	$48.44	$48.44	66,070
2018-08-06	$47.68	$48.43	$47.29	$48.16	$48.16	69,265
2018-08-03	$48.37	$49.04	$47.65	$47.81	$47.81	72,134
2018-08-02	$48.44	$48.58	$47.85	$48.30	$48.30	141,502
2018-08-01	$48.13	$48.90	$47.97	$48.82	$48.82	275,053
2018-07-31	$45.83	$48.22	$45.72	$48.09	$48.09	280,921
2018-07-30	$47.75	$48.00	$45.91	$46.07	$46.07	295,637
2018-07-27	$48.08	$49.03	$46.90	$47.49	$47.49	186,727
2018-07-26	$45.24	$48.68	$44.00	$47.78	$47.78	387,728
2018-07-25	$46.16	$46.55	$44.98	$46.42	$46.42	172,589
2018-07-24	$47.46	$48.68	$45.98	$46.29	$46.29	226,817
2018-07-23	$48.07	$48.07	$46.71	$46.74	$46.74	212,217
2018-07-20	$49.10	$49.10	$48.19	$48.24	$48.24	82,738
2018-07-19	$48.70	$49.34	$48.29	$49.13	$49.13	150,224
2018-07-18	$48.29	$49.14	$48.29	$49.13	$49.13	196,287
2018-07-17	$47.28	$48.47	$47.26	$48.37	$48.37	141,571
2018-07-16	$47.99	$48.46	$47.01	$47.45	$47.45	113,088
2018-07-13	$47.29	$48.24	$47.18	$47.90	$47.90	118,298
2018-07-12	$47.73	$47.73	$46.64	$47.30	$47.30	107,777
2018-07-11	$48.25	$48.51	$47.26	$47.29	$47.29	123,059
2018-07-10	$48.07	$48.72	$47.80	$48.62	$48.62	118,685
2018-07-09	$47.11	$48.03	$46.99	$48.00	$48.00	147,737
2018-07-06	$46.15	$46.86	$45.90	$46.82	$46.82	96,532
2018-07-05	$46.06	$46.23	$45.41	$46.18	$46.18	121,260
2018-07-03	$45.88	$46.25	$45.47	$45.65	$45.65	79,931
2018-07-02	$46.10	$46.16	$44.37	$45.42	$45.42	233,082
2018-06-29	$46.00	$46.85	$45.90	$46.14	$46.14	208,448
2018-06-28	$45.83	$45.89	$44.86	$45.72	$45.72	127,259
2018-06-27	$46.17	$46.75	$45.55	$45.67	$45.67	141,991
2018-06-26	$45.76	$46.11	$44.88	$45.94	$45.94	230,884
2018-06-25	$47.23	$47.44	$45.38	$45.63	$45.63	171,461
2018-06-22	$47.42	$48.08	$47.07	$47.76	$47.76	634,034
2018-06-21	$48.23	$48.23	$46.92	$47.14	$47.14	136,256
2018-06-20	$48.48	$48.51	$47.98	$48.39	$48.39	150,182
2018-06-19	$47.60	$48.24	$46.64	$48.17	$48.17	239,867
2018-06-18	$47.96	$48.36	$47.69	$48.31	$48.31	91,405
2018-06-15	$48.05	$48.34	$47.31	$48.31	$48.31	262,489
2018-06-14	$49.71	$49.99	$47.19	$48.11	$48.11	241,392
2018-06-13	$49.97	$50.24	$49.15	$49.56	$49.56	183,029
2018-06-12	$50.88	$51.33	$49.76	$49.99	$49.99	139,968
2018-06-11	$50.21	$51.10	$50.03	$50.91	$50.91	134,282
2018-06-08	$49.74	$50.45	$49.74	$50.02	$50.02	100,817
2018-06-07	$49.97	$50.37	$49.38	$49.78	$49.78	85,646
2018-06-06	$49.18	$49.91	$48.81	$49.91	$49.91	117,222
2018-06-05	$48.59	$49.17	$48.40	$49.07	$49.07	136,257
2018-06-04	$49.13	$49.30	$48.08	$48.59	$48.59	171,837
2018-06-01	$49.00	$49.38	$48.76	$48.97	$48.97	161,256
2018-05-31	$49.30	$49.37	$48.49	$48.52	$48.52	180,287
2018-05-30	$49.54	$50.09	$49.17	$49.35	$49.35	133,094
2018-05-29	$48.38	$49.41	$48.38	$49.11	$49.11	152,957
2018-05-25	$48.81	$49.02	$48.20	$48.73	$48.73	123,158
2018-05-24	$49.39	$49.60	$48.73	$49.08	$49.08	177,127
2018-05-23	$49.23	$49.76	$48.78	$49.34	$49.34	138,369
2018-05-22	$50.56	$50.93	$49.67	$49.73	$49.73	130,143
2018-05-21	$50.36	$51.11	$50.16	$50.59	$50.59	185,367
2018-05-18	$49.08	$50.27	$49.08	$50.08	$50.08	163,931
2018-05-17	$48.16	$49.11	$48.16	$48.95	$48.95	193,662
2018-05-16	$46.86	$48.24	$46.86	$48.03	$48.03	237,075
2018-05-15	$46.50	$46.97	$46.30	$46.72	$46.72	179,991
2018-05-14	$47.34	$47.57	$46.59	$46.98	$46.98	171,317
2018-05-11	$47.78	$47.98	$46.88	$47.07	$47.07	109,578
2018-05-10	$47.26	$47.74	$46.89	$47.57	$47.57	127,849
2018-05-09	$47.73	$47.96	$46.67	$46.98	$46.98	256,881
2018-05-08	$47.08	$47.89	$47.08	$47.45	$47.45	255,109
2018-05-07	$47.03	$47.45	$46.45	$47.13	$47.13	301,813
2018-05-04	$45.90	$47.19	$45.61	$47.02	$47.02	238,672
2018-05-03	$46.01	$46.38	$45.41	$46.12	$46.12	177,655
2018-05-02	$44.81	$46.79	$44.55	$46.22	$46.22	296,755
2018-05-01	$45.28	$45.28	$44.25	$44.83	$44.83	214,182
2018-04-30	$46.70	$47.22	$45.56	$45.67	$45.67	241,289
2018-04-27	$48.37	$48.61	$46.27	$46.70	$46.70	342,540
2018-04-26	$49.03	$52.03	$47.78	$48.20	$48.20	530,220
2018-04-25	$50.54	$50.54	$49.72	$49.90	$49.90	312,092
2018-04-24	$51.91	$52.32	$50.09	$50.56	$50.56	160,594
2018-04-23	$51.82	$52.32	$51.41	$51.85	$51.85	191,250
2018-04-20	$52.45	$52.75	$51.27	$51.68	$51.68	271,922
2018-04-19	$52.79	$53.99	$52.02	$52.76	$52.76	144,228
2018-04-18	$52.29	$53.11	$52.00	$52.81	$52.81	216,551
2018-04-17	$51.46	$52.21	$51.23	$51.98	$51.98	307,012
2018-04-16	$51.00	$51.43	$50.48	$50.98	$50.98	163,779
2018-04-13	$50.67	$50.67	$49.61	$50.58	$50.58	217,765
2018-04-12	$50.31	$50.96	$49.85	$50.20	$50.20	252,129
2018-04-11	$49.80	$50.13	$49.29	$50.12	$50.12	178,246
2018-04-10	$49.40	$50.26	$48.79	$50.09	$50.09	197,165
2018-04-09	$48.58	$49.22	$47.74	$48.55	$48.55	167,017
2018-04-06	$49.04	$50.01	$47.76	$48.03	$48.03	249,753
2018-04-05	$48.15	$49.68	$48.15	$49.46	$49.46	314,571
2018-04-04	$45.58	$47.93	$44.98	$47.78	$47.78	235,683
2018-04-03	$46.14	$46.68	$45.59	$46.38	$46.38	263,230
2018-04-02	$47.52	$48.00	$45.07	$45.97	$45.97	253,021
2018-03-29	$47.16	$48.17	$46.80	$47.71	$47.71	464,115
2018-03-28	$47.63	$47.98	$46.54	$46.82	$46.82	297,656
2018-03-27	$48.65	$48.65	$47.14	$47.37	$47.37	193,495
2018-03-26	$47.83	$48.49	$46.99	$48.38	$48.38	164,700
2018-03-23	$48.27	$48.85	$46.90	$46.91	$46.91	248,153
2018-03-22	$48.41	$49.44	$47.61	$48.02	$48.02	196,751
2018-03-21	$49.32	$50.13	$48.68	$49.02	$49.02	292,869
2018-03-20	$47.83	$49.29	$47.71	$49.27	$49.27	478,684
2018-03-19	$46.59	$47.62	$46.30	$47.55	$47.55	275,795
2018-03-16	$46.30	$47.05	$45.26	$46.94	$46.94	378,745
2018-03-15	$46.54	$46.61	$45.75	$46.28	$46.28	171,740
2018-03-14	$47.88	$47.88	$46.25	$46.44	$46.44	251,445
2018-03-13	$47.05	$47.89	$47.05	$47.53	$47.53	251,909
2018-03-12	$46.31	$47.28	$46.31	$46.75	$46.75	180,830
2018-03-09	$45.46	$46.35	$44.88	$46.32	$46.32	222,071
2018-03-08	$45.82	$46.08	$44.81	$45.11	$45.11	214,163
2018-03-07	$44.79	$46.48	$44.77	$45.79	$45.79	324,359
2018-03-06	$44.86	$45.75	$43.88	$45.26	$45.26	346,937
2018-03-05	$44.83	$45.26	$44.06	$44.60	$44.60	344,143
2018-03-02	$42.11	$45.40	$41.99	$45.28	$45.28	478,012
2018-03-01	$42.34	$43.56	$42.10	$42.44	$42.44	310,432
2018-02-28	$44.49	$44.85	$42.36	$42.41	$42.41	488,454
2018-02-27	$44.90	$45.61	$44.40	$44.47	$44.47	282,545
2018-02-26	$46.22	$46.25	$44.91	$45.06	$45.06	365,091
2018-02-23	$44.21	$46.18	$44.01	$45.92	$45.92	398,996
2018-02-22	$43.49	$45.84	$43.17	$43.71	$43.71	601,106
2018-02-21	$49.05	$49.31	$42.30	$43.10	$43.10	1,496,814
2018-02-20	$49.44	$51.03	$49.41	$50.79	$50.79	339,906
2018-02-16	$49.87	$50.20	$49.20	$49.85	$49.85	326,491
2018-02-15	$50.45	$50.45	$49.45	$50.11	$50.11	190,267
2018-02-14	$48.32	$50.40	$48.32	$49.99	$49.99	214,154
2018-02-13	$47.60	$49.08	$47.60	$48.79	$48.79	160,470
2018-02-12	$47.14	$48.11	$46.78	$47.89	$47.89	226,629
2018-02-09	$46.57	$47.10	$44.54	$46.59	$46.59	241,368
2018-02-08	$47.86	$48.78	$45.76	$45.78	$45.78	360,733
2018-02-07	$46.74	$48.57	$46.15	$47.94	$47.94	242,616
2018-02-06	$44.09	$47.45	$44.05	$47.12	$47.12	333,097
2018-02-05	$47.50	$48.80	$45.21	$45.50	$45.50	433,555
2018-02-02	$50.91	$51.07	$48.01	$48.06	$48.06	461,253
2018-02-01	$50.06	$51.74	$49.85	$51.33	$51.33	296,134
2018-01-31	$50.68	$50.75	$49.97	$50.26	$50.26	190,660
2018-01-30	$50.77	$50.81	$50.03	$50.37	$50.37	170,638
2018-01-29	$52.18	$52.18	$51.09	$51.16	$51.16	155,534
2018-01-26	$52.39	$52.83	$51.68	$52.18	$52.18	210,187
2018-01-25	$51.20	$52.10	$50.78	$52.09	$52.09	249,092
2018-01-24	$50.95	$51.64	$50.50	$50.79	$50.79	115,780
2018-01-23	$50.79	$51.11	$49.85	$50.90	$50.90	118,035
2018-01-22	$50.61	$51.18	$50.32	$50.89	$50.89	116,094
2018-01-19	$49.67	$50.83	$49.41	$50.81	$50.81	159,838
2018-01-18	$50.72	$51.17	$49.72	$49.86	$49.86	181,954
2018-01-17	$50.67	$51.23	$50.22	$51.05	$51.05	180,629
2018-01-16	$52.19	$52.49	$49.73	$50.32	$50.32	268,429
2018-01-12	$52.93	$53.12	$51.41	$51.59	$51.59	191,148
2018-01-11	$53.09	$53.39	$52.57	$52.74	$52.74	185,419
2018-01-10	$52.42	$52.91	$52.00	$52.80	$52.80	211,406
2018-01-09	$51.77	$53.03	$51.71	$52.80	$52.80	318,281
2018-01-08	$52.77	$52.85	$51.61	$51.78	$51.78	191,154
2018-01-05	$50.89	$52.97	$50.77	$52.72	$52.72	438,793
2018-01-04	$50.68	$51.25	$50.27	$50.80	$50.80	153,112
2018-01-03	$51.11	$51.50	$49.35	$50.21	$50.21	371,141
2018-01-02	$48.38	$51.47	$48.38	$50.74	$50.74	740,298
2017-12-29	$49.30	$49.58	$48.16	$48.17	$48.17	201,800
2017-12-28	$49.15	$49.34	$48.52	$49.15	$49.15	86,363
2017-12-27	$48.97	$49.75	$48.90	$49.13	$49.13	131,584
2017-12-26	$48.55	$48.97	$47.89	$48.86	$48.86	224,902
2017-12-22	$48.85	$49.62	$48.39	$48.72	$48.72	122,556
2017-12-21	$49.81	$49.95	$48.91	$49.64	$49.64	212,689
2017-12-20	$48.98	$49.30	$48.45	$48.74	$48.74	145,525
2017-12-19	$49.23	$49.62	$48.27	$48.36	$48.36	197,770
2017-12-18	$48.77	$50.00	$48.22	$49.13	$49.13	312,190
2017-12-15	$47.30	$48.03	$46.63	$47.37	$47.37	396,978
2017-12-14	$47.90	$48.25	$46.45	$46.55	$46.55	142,962
2017-12-13	$47.41	$48.41	$47.24	$48.12	$48.12	152,678
2017-12-12	$47.19	$48.13	$47.19	$47.46	$47.46	357,403
2017-12-11	$46.56	$47.37	$46.56	$47.19	$47.19	135,424
2017-12-08	$46.80	$47.99	$46.30	$46.37	$46.37	137,050
2017-12-07	$45.59	$46.84	$45.32	$46.48	$46.48	266,043
2017-12-06	$45.64	$45.97	$44.84	$45.57	$45.57	227,960
2017-12-05	$45.49	$46.33	$44.99	$45.87	$45.87	238,573
2017-12-04	$47.09	$47.68	$45.38	$45.49	$45.49	174,715
2017-12-01	$47.14	$47.14	$45.44	$46.73	$46.73	281,236
2017-11-30	$48.55	$48.96	$46.91	$47.05	$47.05	257,934
2017-11-29	$48.89	$49.24	$47.85	$48.24	$48.24	181,939
2017-11-28	$48.59	$48.95	$48.29	$48.90	$48.90	162,783
2017-11-27	$48.65	$48.89	$48.02	$48.62	$48.62	161,757
2017-11-24	$48.25	$48.92	$48.03	$48.88	$48.88	95,411
2017-11-22	$48.97	$49.19	$48.09	$48.22	$48.22	146,755
2017-11-21	$47.90	$48.98	$47.78	$48.89	$48.89	443,762
2017-11-20	$46.68	$47.70	$46.04	$47.57	$47.57	358,194
2017-11-17	$47.12	$47.60	$47.06	$47.26	$47.26	229,061
2017-11-16	$47.73	$48.16	$47.16	$47.31	$47.31	242,529
2017-11-15	$47.80	$47.80	$46.88	$47.44	$47.44	253,719
2017-11-14	$48.24	$48.79	$47.92	$48.38	$48.38	104,669
2017-11-13	$48.42	$48.94	$48.15	$48.71	$48.71	165,922
2017-11-10	$48.74	$49.24	$48.38	$48.44	$48.44	364,228
2017-11-09	$48.89	$49.54	$48.12	$48.70	$48.70	225,909
2017-11-08	$48.82	$49.80	$48.56	$49.34	$49.34	236,674
2017-11-07	$50.88	$50.88	$49.09	$49.14	$49.14	244,301
2017-11-06	$50.09	$51.23	$49.95	$50.74	$50.74	332,597
2017-11-03	$49.33	$50.05	$48.82	$49.89	$49.89	352,567
2017-11-02	$49.51	$49.74	$48.75	$49.35	$49.35	241,560
2017-11-01	$49.50	$50.14	$48.80	$49.34	$49.34	477,621
2017-10-31	$47.85	$49.43	$47.64	$49.03	$49.03	494,925
2017-10-30	$48.71	$49.50	$47.60	$47.76	$47.76	461,159
2017-10-27	$47.00	$48.50	$46.52	$48.47	$48.47	614,872
2017-10-26	$47.47	$48.74	$46.86	$48.57	$48.57	702,109
2017-10-25	$44.76	$47.29	$44.55	$47.00	$47.00	232,921
2017-10-24	$42.41	$42.60	$41.76	$41.98	$41.98	358,588
2017-10-23	$42.06	$42.53	$41.78	$42.25	$42.25	284,744
2017-10-20	$41.14	$42.14	$41.01	$41.99	$41.99	240,883
2017-10-19	$40.59	$41.00	$40.28	$40.73	$40.73	253,196
2017-10-18	$41.51	$41.60	$40.89	$40.97	$40.97	267,636
2017-10-17	$41.95	$41.98	$41.31	$41.41	$41.41	163,553
2017-10-16	$42.24	$42.27	$41.75	$41.96	$41.96	215,108
2017-10-13	$41.32	$42.12	$41.20	$42.03	$42.03	272,700
2017-10-12	$40.90	$41.23	$40.75	$41.10	$41.10	267,893
2017-10-11	$41.38	$41.90	$40.91	$41.04	$41.04	412,255
2017-10-10	$41.06	$41.38	$40.49	$40.56	$40.56	225,069
2017-10-09	$40.71	$40.99	$40.47	$40.61	$40.61	171,027
2017-10-06	$40.14	$40.80	$39.99	$40.71	$40.71	286,832
2017-10-05	$40.94	$41.12	$40.64	$40.90	$40.90	267,373
2017-10-04	$41.66	$41.99	$40.71	$40.85	$40.85	350,466
2017-10-03	$42.03	$42.26	$41.40	$41.66	$41.66	389,635
2017-10-02	$40.44	$41.76	$40.44	$41.76	$41.76	547,180
2017-09-29	$37.98	$40.75	$37.70	$40.44	$40.44	861,869
2017-09-28	$36.51	$37.04	$36.35	$36.98	$36.98	149,704
2017-09-27	$36.36	$36.74	$36.02	$36.41	$36.41	320,699
2017-09-26	$36.07	$36.38	$35.88	$36.15	$36.15	218,603
2017-09-25	$35.76	$36.30	$35.57	$35.91	$35.91	238,491
2017-09-22	$34.94	$35.93	$34.92	$35.85	$35.85	290,375
2017-09-21	$34.14	$35.08	$34.14	$34.80	$34.80	253,861
2017-09-20	$33.40	$34.15	$33.26	$34.03	$34.03	239,174
2017-09-19	$33.24	$33.65	$33.12	$33.36	$33.36	369,517
2017-09-18	$32.82	$33.42	$32.71	$33.12	$33.12	265,477
2017-09-15	$32.31	$33.02	$32.28	$32.68	$32.68	366,388
2017-09-14	$32.35	$32.83	$32.35	$32.48	$32.48	211,955
2017-09-13	$32.60	$32.66	$32.26	$32.46	$32.46	152,929
2017-09-12	$32.50	$33.11	$32.50	$32.74	$32.74	235,205
2017-09-11	$32.03	$32.93	$32.03	$32.44	$32.44	230,146
2017-09-08	$32.39	$32.39	$31.48	$31.70	$31.70	326,503
2017-09-07	$32.54	$32.73	$32.29	$32.43	$32.43	177,079
2017-09-06	$32.61	$32.75	$32.30	$32.41	$32.41	183,722
2017-09-05	$33.40	$33.60	$32.37	$32.48	$32.48	184,193
2017-09-01	$33.02	$33.43	$32.58	$33.43	$33.43	281,104
2017-08-31	$33.04	$33.21	$32.70	$32.83	$32.83	295,078
2017-08-30	$33.29	$33.60	$32.96	$33.04	$33.04	156,763
2017-08-29	$33.35	$33.54	$33.03	$33.27	$33.27	172,623
2017-08-28	$33.79	$33.94	$33.40	$33.58	$33.58	251,969
2017-08-25	$34.59	$34.72	$33.65	$33.67	$33.67	199,460
2017-08-24	$34.51	$34.71	$34.05	$34.31	$34.31	84,299
2017-08-23	$34.26	$34.65	$34.26	$34.45	$34.45	123,041
2017-08-22	$34.03	$34.54	$34.01	$34.42	$34.42	150,141
2017-08-21	$34.02	$34.04	$33.41	$33.76	$33.76	240,937
2017-08-18	$33.20	$34.15	$33.19	$34.01	$34.01	281,522
2017-08-17	$34.34	$34.58	$33.53	$33.57	$33.57	149,215
2017-08-16	$34.36	$34.72	$34.09	$34.37	$34.37	211,322
2017-08-15	$34.04	$34.22	$32.72	$34.16	$34.16	419,681
2017-08-14	$34.00	$34.22	$33.68	$34.16	$34.16	260,250
2017-08-11	$32.85	$33.97	$32.85	$33.76	$33.76	241,328
2017-08-10	$35.09	$35.09	$33.73	$33.84	$33.84	303,722
2017-08-09	$35.50	$35.74	$35.00	$35.17	$35.17	192,843
2017-08-08	$36.22	$36.92	$35.91	$36.07	$36.07	133,046
2017-08-07	$36.74	$36.93	$36.32	$36.48	$36.48	120,538
2017-08-04	$36.56	$36.96	$36.53	$36.72	$36.72	162,053
2017-08-03	$36.64	$37.01	$36.23	$36.35	$36.35	192,925
2017-08-02	$36.71	$37.20	$36.06	$36.73	$36.73	162,974
2017-08-01	$37.24	$37.44	$36.54	$36.86	$36.86	228,846
2017-07-31	$37.14	$37.50	$36.65	$37.20	$37.20	294,925
2017-07-28	$35.89	$37.00	$35.76	$36.95	$36.95	248,832
2017-07-27	$37.00	$37.50	$34.91	$35.88	$35.88	792,681
2017-07-26	$35.44	$35.44	$34.14	$34.53	$34.53	331,035
2017-07-25	$35.59	$35.59	$35.06	$35.45	$35.45	234,741
2017-07-24	$34.95	$35.44	$34.65	$35.30	$35.30	165,985
2017-07-21	$35.27	$35.27	$34.61	$34.94	$34.94	159,269
2017-07-20	$35.40	$35.40	$34.75	$35.08	$35.08	107,472
2017-07-19	$35.11	$35.52	$35.00	$35.43	$35.43	139,060
2017-07-18	$35.09	$35.32	$34.53	$35.04	$35.04	101,160
2017-07-17	$34.71	$35.61	$34.43	$35.13	$35.13	297,545
2017-07-14	$34.56	$34.88	$34.39	$34.68	$34.68	108,434
2017-07-13	$34.69	$34.69	$34.15	$34.48	$34.48	169,347
2017-07-12	$34.56	$34.90	$34.29	$34.47	$34.47	102,130
2017-07-11	$34.04	$34.44	$33.76	$34.19	$34.19	118,046
2017-07-10	$33.72	$34.20	$33.61	$34.01	$34.01	148,802
2017-07-07	$33.50	$33.96	$33.31	$33.89	$33.89	194,457
2017-07-06	$33.87	$33.87	$33.23	$33.50	$33.50	203,250
2017-07-05	$34.08	$34.44	$33.30	$33.80	$33.80	116,437
2017-07-03	$34.69	$34.89	$34.06	$34.17	$34.17	86,512
2017-06-30	$33.85	$34.68	$33.79	$34.44	$34.44	244,530
2017-06-29	$33.68	$33.86	$33.06	$33.75	$33.75	207,186
2017-06-28	$32.75	$33.58	$32.72	$33.51	$33.51	240,696
2017-06-27	$32.39	$33.49	$32.39	$32.48	$32.48	290,724
2017-06-26	$32.56	$32.64	$32.12	$32.27	$32.27	198,301
2017-06-23	$31.55	$32.49	$31.44	$32.45	$32.45	311,415
2017-06-22	$31.31	$31.69	$31.12	$31.47	$31.47	237,978
2017-06-21	$31.45	$31.89	$31.13	$31.20	$31.20	305,781
2017-06-20	$31.29	$31.45	$30.70	$31.29	$31.29	212,621
2017-06-19	$31.65	$31.81	$31.52	$31.53	$31.53	140,629
2017-06-16	$31.21	$31.45	$31.01	$31.42	$31.42	275,322
2017-06-15	$31.76	$32.25	$31.01	$31.41	$31.41	142,014
2017-06-14	$32.58	$32.70	$31.98	$32.19	$32.19	144,876
2017-06-13	$32.25	$32.65	$32.05	$32.51	$32.51	162,721
2017-06-12	$32.23	$32.50	$31.98	$32.18	$32.18	292,621
2017-06-09	$32.00	$32.32	$31.64	$32.22	$32.22	268,263
2017-06-08	$31.64	$31.99	$31.51	$31.89	$31.89	198,802
2017-06-07	$32.45	$32.74	$31.62	$31.74	$31.74	224,028
2017-06-06	$31.88	$32.73	$31.68	$32.55	$32.55	238,037
2017-06-05	$32.24	$32.41	$31.66	$32.09	$32.09	317,656
2017-06-02	$32.50	$33.00	$32.06	$32.31	$32.31	399,139
2017-06-01	$32.49	$32.62	$31.88	$32.40	$32.40	485,967
2017-05-31	$32.94	$32.94	$32.03	$32.30	$32.30	370,935
2017-05-30	$33.21	$33.77	$32.85	$32.92	$32.92	373,208
2017-05-26	$33.77	$33.77	$33.26	$33.39	$33.39	188,645
2017-05-25	$34.21	$34.42	$33.67	$33.76	$33.76	212,241
2017-05-24	$33.93	$34.16	$33.68	$34.07	$34.07	257,162
2017-05-23	$34.31	$34.34	$33.90	$34.00	$34.00	220,347
2017-05-22	$34.98	$34.98	$34.13	$34.19	$34.19	196,877
2017-05-19	$34.26	$34.90	$34.23	$34.49	$34.49	258,196
2017-05-18	$33.95	$34.30	$33.41	$34.14	$34.14	363,606
2017-05-17	$35.24	$35.24	$34.19	$34.23	$34.23	288,437
2017-05-16	$34.91	$35.25	$34.39	$35.24	$35.24	247,296
2017-05-15	$34.90	$35.44	$34.59	$34.77	$34.77	246,399
2017-05-12	$34.46	$34.83	$34.46	$34.52	$34.52	217,509
2017-05-11	$34.57	$35.01	$33.92	$34.57	$34.57	301,461
2017-05-10	$33.63	$35.00	$33.55	$34.63	$34.63	271,881
2017-05-09	$33.82	$33.91	$33.11	$33.61	$33.61	372,749
2017-05-08	$33.78	$33.87	$33.32	$33.78	$33.78	286,337
2017-05-05	$33.58	$33.82	$33.12	$33.78	$33.78	221,822
2017-05-04	$33.82	$34.01	$32.94	$33.37	$33.37	321,872
2017-05-03	$33.86	$34.10	$33.62	$33.95	$33.95	300,120
2017-05-02	$33.49	$34.23	$32.93	$34.10	$34.10	430,159
2017-05-01	$32.93	$33.64	$32.18	$33.54	$33.54	541,044
2017-04-28	$34.46	$34.88	$32.53	$32.71	$32.71	639,380
2017-04-27	$34.20	$35.58	$33.93	$34.46	$34.46	731,036
2017-04-26	$33.24	$33.62	$32.66	$33.14	$33.14	424,340
2017-04-25	$33.76	$33.88	$32.66	$33.40	$33.40	669,373
2017-04-24	$33.07	$33.54	$32.76	$33.35	$33.35	520,801
2017-04-21	$31.93	$32.62	$31.55	$32.50	$32.50	654,011
2017-04-20	$31.30	$32.15	$31.30	$32.00	$32.00	302,606
2017-04-19	$31.42	$31.70	$30.98	$31.12	$31.12	238,971
2017-04-18	$30.83	$31.31	$30.46	$31.30	$31.30	309,811
2017-04-17	$30.83	$31.27	$30.30	$31.10	$31.10	398,188
2017-04-13	$31.76	$31.87	$30.69	$30.76	$30.76	467,350
2017-04-12	$32.50	$32.50	$31.34	$31.83	$31.83	580,330
2017-04-11	$31.61	$32.83	$31.26	$32.83	$32.83	491,412
2017-04-10	$31.14	$31.84	$30.96	$31.65	$31.65	362,194
2017-04-07	$31.08	$31.32	$30.65	$30.98	$30.98	394,889
2017-04-06	$31.08	$31.34	$30.60	$31.22	$31.22	300,539
2017-04-05	$31.26	$31.58	$30.96	$31.00	$31.00	440,242
2017-04-04	$30.45	$30.94	$30.44	$30.83	$30.83	419,002
2017-04-03	$31.06	$31.20	$29.73	$30.34	$30.34	446,603
2017-03-31	$30.57	$31.27	$30.32	$30.92	$30.92	390,068
2017-03-30	$29.42	$30.77	$29.42	$30.61	$30.61	481,307
2017-03-29	$28.89	$29.57	$28.66	$29.55	$29.55	383,990
2017-03-28	$28.46	$29.00	$28.18	$28.96	$28.96	200,720
2017-03-27	$27.63	$28.63	$27.27	$28.51	$28.51	187,080
2017-03-24	$28.89	$29.03	$28.12	$28.12	$28.12	283,833
2017-03-23	$28.42	$28.91	$28.16	$28.88	$28.88	269,966
2017-03-22	$28.53	$28.55	$27.93	$28.50	$28.50	328,621
2017-03-21	$28.87	$28.93	$27.91	$28.60	$28.60	334,568
2017-03-20	$29.57	$29.58	$28.66	$28.73	$28.73	240,497
2017-03-17	$29.62	$29.90	$29.29	$29.66	$29.66	576,436
2017-03-16	$29.37	$29.90	$28.73	$29.54	$29.54	378,791
2017-03-15	$28.40	$29.10	$28.11	$29.04	$29.04	361,730
2017-03-14	$28.05	$28.57	$27.53	$28.07	$28.07	241,879
2017-03-13	$27.71	$28.57	$27.60	$28.35	$28.35	373,411
2017-03-10	$27.14	$28.65	$27.08	$27.80	$27.80	444,672
2017-03-09	$26.84	$27.05	$26.66	$26.91	$26.91	396,907
2017-03-08	$27.03	$27.15	$26.71	$26.95	$26.95	512,044
2017-03-07	$27.05	$27.28	$26.78	$26.94	$26.94	306,159
2017-03-06	$27.22	$27.49	$26.59	$27.10	$27.10	337,282
2017-03-03	$27.67	$27.87	$27.28	$27.65	$27.65	278,895
2017-03-02	$28.31	$28.41	$27.39	$27.66	$27.66	454,885
2017-03-01	$27.67	$28.99	$27.37	$28.40	$28.40	937,241
2017-02-28	$25.41	$28.12	$25.09	$27.23	$27.23	1,406,524
2017-02-27	$26.76	$28.09	$26.65	$27.49	$27.49	724,217
2017-02-24	$26.80	$27.20	$26.62	$26.81	$26.81	379,797
2017-02-23	$27.80	$27.85	$26.75	$27.17	$27.17	355,486
2017-02-22	$27.92	$28.17	$27.32	$27.60	$27.60	267,548
2017-02-21	$27.01	$28.29	$26.98	$28.21	$28.21	422,624
2017-02-17	$27.00	$27.14	$26.62	$26.95	$26.95	233,104
2017-02-16	$27.04	$27.35	$27.01	$27.12	$27.12	188,162
2017-02-15	$26.86	$27.15	$26.48	$27.06	$27.06	317,616
2017-02-14	$27.30	$27.41	$26.80	$26.99	$26.99	298,548
2017-02-13	$27.79	$27.79	$26.82	$27.31	$27.31	529,546
2017-02-10	$27.26	$28.25	$27.14	$27.84	$27.84	488,086
2017-02-09	$26.85	$27.31	$26.72	$27.29	$27.29	156,183
2017-02-08	$26.93	$27.18	$26.26	$26.80	$26.80	420,898
2017-02-07	$26.95	$27.19	$26.74	$26.99	$26.99	282,626
2017-02-06	$27.26	$27.26	$26.78	$27.03	$27.03	254,621
2017-02-03	$27.44	$27.69	$27.03	$27.39	$27.39	334,586
2017-02-02	$27.14	$27.58	$26.67	$27.37	$27.37	549,287
2017-02-01	$27.07	$27.39	$26.70	$27.18	$27.18	534,301
2017-01-31	$26.48	$27.15	$26.34	$26.86	$26.86	477,057
2017-01-30	$26.56	$26.70	$25.91	$26.49	$26.49	277,643
2017-01-27	$27.26	$27.41	$26.60	$26.81	$26.81	397,594
2017-01-26	$28.16	$28.22	$27.15	$27.30	$27.30	357,453
2017-01-25	$28.22	$28.44	$28.00	$28.15	$28.15	264,888
2017-01-24	$27.40	$28.16	$27.12	$28.16	$28.16	298,735
2017-01-23	$27.07	$27.35	$26.87	$27.20	$27.20	201,595
2017-01-20	$27.06	$27.46	$27.06	$27.17	$27.17	308,931
2017-01-19	$27.50	$27.73	$26.80	$26.93	$26.93	384,252
2017-01-18	$27.54	$28.02	$27.04	$27.52	$27.52	477,526
2017-01-17	$28.03	$28.07	$27.13	$27.45	$27.45	698,207
2017-01-13	$28.01	$28.60	$27.96	$28.28	$28.28	272,210
2017-01-12	$28.31	$28.50	$27.79	$28.11	$28.11	327,683
2017-01-11	$28.42	$29.03	$28.02	$28.44	$28.44	412,705
2017-01-10	$27.83	$28.47	$27.74	$28.45	$28.45	452,025
2017-01-09	$28.22	$28.47	$27.37	$27.78	$27.78	519,395
2017-01-06	$28.67	$28.67	$27.93	$28.26	$28.26	394,734
2017-01-05	$29.18	$29.19	$28.45	$28.53	$28.53	451,449
2017-01-04	$28.92	$29.36	$28.91	$29.16	$29.16	383,043
2017-01-03	$28.99	$29.48	$28.45	$28.92	$28.92	411,049
2016-12-30	$28.90	$28.97	$28.42	$28.48	$28.48	351,278
2016-12-29	$28.55	$29.12	$28.55	$28.88	$28.88	225,632
2016-12-28	$29.33	$29.78	$28.46	$28.56	$28.56	302,978
2016-12-27	$29.80	$29.85	$28.90	$29.15	$29.15	335,860
2016-12-23	$28.91	$29.82	$28.84	$29.79	$29.79	203,626
2016-12-22	$29.87	$29.87	$28.79	$28.94	$28.94	382,853
2016-12-21	$30.66	$30.89	$29.79	$29.80	$29.80	367,407
2016-12-20	$30.79	$31.03	$30.21	$30.70	$30.70	465,852
2016-12-19	$31.99	$32.00	$30.36	$30.55	$30.55	613,381
2016-12-16	$33.44	$33.44	$31.83	$31.99	$31.99	1,515,178
2016-12-15	$32.28	$33.40	$31.70	$33.29	$33.29	308,404
2016-12-14	$33.04	$33.61	$32.09	$32.43	$32.43	361,835
2016-12-13	$33.12	$33.98	$32.97	$33.29	$33.29	264,426
2016-12-12	$33.00	$33.13	$32.44	$32.87	$32.87	216,590
2016-12-09	$32.97	$32.98	$32.42	$32.88	$32.88	252,079
2016-12-08	$32.10	$32.83	$31.82	$32.77	$32.77	347,102
2016-12-07	$32.59	$32.60	$31.86	$31.92	$31.92	283,922
2016-12-06	$31.70	$32.46	$31.28	$32.46	$32.46	450,713
2016-12-05	$31.41	$32.10	$31.24	$31.90	$31.90	465,535
2016-12-02	$30.99	$31.09	$30.54	$31.08	$31.08	238,211
2016-12-01	$31.07	$31.33	$30.62	$31.10	$31.10	316,003
2016-11-30	$30.10	$31.15	$29.96	$30.83	$30.83	414,456
2016-11-29	$29.61	$30.13	$29.58	$29.61	$29.61	343,556
2016-11-28	$30.78	$31.03	$29.73	$29.81	$29.81	429,699
2016-11-25	$31.30	$31.30	$30.69	$30.83	$30.83	166,223
2016-11-23	$30.53	$31.44	$30.53	$31.29	$31.29	344,637
2016-11-22	$30.25	$30.71	$30.00	$30.67	$30.67	266,339
2016-11-21	$30.18	$30.33	$29.80	$30.06	$30.06	216,682
2016-11-18	$29.75	$29.96	$29.40	$29.92	$29.92	184,170
2016-11-17	$30.00	$30.05	$29.66	$29.76	$29.76	280,290
2016-11-16	$29.37	$29.97	$29.09	$29.85	$29.85	314,756
2016-11-15	$28.40	$29.78	$28.40	$29.52	$29.52	403,254
2016-11-14	$28.76	$29.03	$28.22	$28.75	$28.75	250,979
2016-11-11	$28.10	$28.65	$27.91	$28.45	$28.45	319,447
2016-11-10	$27.75	$28.59	$27.53	$28.20	$28.20	353,433
2016-11-09	$25.91	$27.49	$25.91	$27.28	$27.28	385,821
2016-11-08	$26.38	$26.61	$25.96	$26.31	$26.31	276,595
2016-11-07	$27.22	$27.28	$26.26	$26.44	$26.44	367,148
2016-11-04	$26.86	$27.15	$26.52	$26.54	$26.54	321,495
2016-11-03	$26.65	$27.41	$26.62	$26.97	$26.97	391,025
2016-11-02	$26.72	$26.94	$26.50	$26.60	$26.60	465,594
2016-11-01	$26.05	$27.14	$26.02	$26.89	$26.89	759,103
2016-10-31	$25.44	$25.95	$24.95	$25.63	$25.63	1,084,267
2016-10-28	$25.60	$27.43	$25.26	$25.54	$25.54	1,344,342
2016-10-27	$29.76	$29.95	$25.32	$25.59	$25.59	2,682,295
2016-10-26	$32.21	$32.41	$31.04	$31.49	$31.49	678,412
2016-10-25	$33.32	$33.32	$32.25	$32.52	$32.52	341,930
2016-10-24	$33.92	$34.11	$33.21	$33.39	$33.39	185,084
2016-10-21	$33.06	$34.03	$33.06	$33.59	$33.59	162,608
2016-10-20	$33.18	$34.02	$33.18	$33.43	$33.43	275,410
2016-10-19	$32.99	$33.83	$32.58	$33.39	$33.39	368,061
2016-10-18	$33.00	$33.04	$32.57	$32.79	$32.79	393,544
2016-10-17	$33.15	$33.25	$32.59	$32.60	$32.60	445,892
2016-10-14	$34.01	$34.25	$33.20	$33.26	$33.26	252,607
2016-10-13	$33.90	$34.02	$33.35	$33.74	$33.74	446,809
2016-10-12	$34.50	$34.90	$34.30	$34.51	$34.51	117,982
2016-10-11	$35.12	$35.19	$33.98	$34.47	$34.47	402,438
2016-10-10	$34.75	$35.64	$34.59	$35.42	$35.42	258,443
2016-10-07	$35.14	$35.14	$34.05	$34.36	$34.36	288,429
2016-10-06	$34.25	$35.28	$34.25	$35.20	$35.20	276,445
2016-10-05	$33.51	$34.95	$33.32	$34.46	$34.46	489,938
2016-10-04	$34.43	$34.62	$33.06	$33.09	$33.09	584,126
2016-10-03	$35.09	$35.19	$33.99	$34.41	$34.41	321,843
2016-09-30	$34.58	$35.25	$34.25	$35.04	$35.04	522,122
2016-09-29	$35.20	$35.48	$34.46	$34.48	$34.48	394,973
2016-09-28	$34.42	$35.31	$34.10	$35.30	$35.30	308,798
2016-09-27	$33.40	$34.34	$33.40	$34.25	$34.25	309,722
2016-09-26	$33.11	$34.04	$32.88	$33.63	$33.63	395,552
2016-09-23	$33.84	$33.84	$33.05	$33.12	$33.12	320,034
2016-09-22	$34.58	$34.82	$33.72	$33.89	$33.89	441,329
2016-09-21	$33.88	$34.36	$33.72	$34.07	$34.07	519,606
2016-09-20	$33.92	$34.20	$33.25	$33.27	$33.27	195,099
2016-09-19	$34.16	$34.60	$33.78	$33.81	$33.81	425,060
2016-09-16	$34.12	$34.24	$33.54	$33.77	$33.77	381,654
2016-09-15	$33.15	$34.33	$33.05	$34.10	$34.10	435,988
2016-09-14	$32.93	$33.54	$32.80	$33.26	$33.26	551,875
2016-09-13	$33.28	$33.99	$32.33	$32.81	$32.81	375,481
2016-09-12	$33.74	$34.17	$33.09	$33.91	$33.91	614,498
2016-09-09	$35.50	$35.67	$33.47	$33.80	$33.80	723,321
2016-09-08	$36.33	$36.61	$35.95	$36.01	$36.01	438,683
2016-09-07	$36.36	$36.74	$35.72	$36.41	$36.41	412,780
2016-09-06	$37.18	$37.50	$36.37	$36.47	$36.47	596,961
2016-09-02	$36.90	$37.03	$36.03	$37.01	$37.01	474,092
2016-09-01	$36.21	$36.84	$35.45	$36.24	$36.24	364,237
2016-08-31	$36.50	$36.73	$35.31	$36.06	$36.06	533,263
2016-08-30	$36.20	$36.86	$36.13	$36.58	$36.58	560,535
2016-08-29	$35.43	$36.39	$34.94	$36.32	$36.32	672,760
2016-08-26	$34.70	$35.97	$34.43	$35.25	$35.25	784,490
2016-08-25	$33.50	$34.71	$33.15	$34.60	$34.60	525,725
2016-08-24	$34.09	$34.43	$33.54	$33.72	$33.72	464,432
2016-08-23	$33.79	$34.45	$33.41	$34.17	$34.17	670,007
2016-08-22	$33.59	$34.23	$32.92	$33.79	$33.79	679,369
2016-08-19	$32.07	$33.66	$31.91	$33.50	$33.50	702,092
2016-08-18	$32.02	$32.38	$31.65	$32.28	$32.28	421,645
2016-08-17	$31.86	$32.74	$31.66	$31.79	$31.79	1,188,774
2016-08-16	$30.48	$32.53	$30.10	$32.14	$32.14	2,408,127
2016-08-15	$30.15	$30.82	$29.93	$30.51	$30.51	497,809
2016-08-12	$32.08	$32.30	$29.75	$29.91	$29.91	1,254,193
2016-08-11	$32.50	$33.75	$32.26	$32.72	$32.72	1,373,795
2016-08-10	$30.22	$32.56	$29.94	$32.22	$32.22	1,458,804
2016-08-09	$29.67	$30.18	$29.11	$30.00	$30.00	291,424
2016-08-08	$29.18	$29.70	$28.76	$29.67	$29.67	220,720
2016-08-05	$29.00	$29.37	$28.79	$29.10	$29.10	171,867
2016-08-04	$28.54	$29.05	$28.30	$28.73	$28.73	194,004
2016-08-03	$28.62	$28.83	$28.13	$28.72	$28.72	219,395
2016-08-02	$29.39	$29.74	$28.37	$28.58	$28.58	492,237
2016-08-01	$29.97	$30.23	$28.77	$29.46	$29.46	367,054
2016-07-29	$27.62	$30.00	$27.36	$29.91	$29.91	689,703
2016-07-28	$26.45	$29.01	$26.34	$27.76	$27.76	1,771,292
2016-07-27	$29.91	$30.05	$29.33	$29.61	$29.61	348,919
2016-07-26	$29.67	$30.30	$29.67	$29.68	$29.68	292,165
2016-07-25	$29.32	$29.87	$29.04	$29.85	$29.85	430,398
2016-07-22	$29.43	$29.69	$28.56	$29.45	$29.45	509,655
2016-07-21	$29.63	$29.86	$29.39	$29.76	$29.76	236,912
2016-07-20	$28.82	$29.96	$28.54	$29.61	$29.61	287,563
2016-07-19	$29.84	$29.89	$29.33	$29.47	$29.47	193,065
2016-07-18	$30.36	$30.41	$29.80	$30.06	$30.06	295,608
2016-07-15	$30.61	$30.62	$30.01	$30.45	$30.45	245,477
2016-07-14	$30.45	$30.96	$30.11	$30.36	$30.36	418,754
2016-07-13	$30.28	$30.72	$30.04	$30.53	$30.53	455,373
2016-07-12	$29.76	$30.45	$29.32	$30.28	$30.28	401,601
2016-07-11	$28.85	$29.63	$28.81	$29.36	$29.36	422,150
2016-07-08	$27.89	$28.65	$27.66	$28.59	$28.59	434,426
2016-07-07	$27.58	$27.77	$26.97	$27.39	$27.39	353,348
2016-07-06	$27.23	$27.67	$27.00	$27.47	$27.47	474,935
2016-07-05	$27.61	$27.77	$27.19	$27.37	$27.37	322,850
2016-07-01	$27.84	$28.41	$27.46	$27.83	$27.83	757,825
2016-06-30	$27.13	$28.06	$26.67	$27.93	$27.93	924,327
2016-06-29	$26.69	$27.35	$26.50	$27.06	$27.06	484,303
2016-06-28	$26.62	$26.79	$25.47	$26.25	$26.25	591,081
2016-06-27	$26.97	$27.01	$25.43	$25.91	$25.91	667,263
2016-06-24	$27.56	$28.18	$27.28	$27.35	$27.35	541,023
2016-06-23	$27.67	$29.76	$27.35	$28.97	$28.97	816,577
2016-06-22	$27.10	$27.26	$26.60	$26.88	$26.88	250,648
2016-06-21	$27.40	$27.46	$26.65	$27.10	$27.10	356,596
2016-06-20	$26.55	$27.45	$26.36	$27.41	$27.41	485,984
2016-06-17	$25.90	$26.49	$25.64	$26.29	$26.29	607,230
2016-06-16	$25.81	$26.04	$25.14	$25.83	$25.83	378,805
2016-06-15	$26.16	$26.76	$25.89	$26.04	$26.04	268,438
2016-06-14	$26.27	$26.38	$25.54	$25.97	$25.97	419,598
2016-06-13	$27.32	$27.42	$26.38	$26.39	$26.39	326,632
2016-06-10	$27.62	$27.68	$26.65	$27.48	$27.48	254,557
2016-06-09	$28.45	$28.45	$27.58	$27.79	$27.79	321,579
2016-06-08	$28.88	$29.08	$28.33	$28.79	$28.79	259,750
2016-06-07	$28.27	$28.82	$28.00	$28.74	$28.74	314,913
2016-06-06	$27.67	$28.45	$27.35	$28.13	$28.13	443,278
2016-06-03	$27.23	$27.68	$27.11	$27.47	$27.47	379,991
2016-06-02	$27.30	$27.30	$26.79	$27.19	$27.19	226,322
2016-06-01	$27.02	$27.16	$26.64	$27.15	$27.15	453,051
2016-05-31	$27.14	$27.78	$26.98	$27.19	$27.19	437,156
2016-05-27	$26.34	$27.25	$26.06	$27.04	$27.04	439,407
2016-05-26	$26.93	$27.16	$26.27	$26.42	$26.42	219,081
2016-05-25	$26.89	$27.22	$26.40	$26.74	$26.74	320,841
2016-05-24	$26.52	$26.92	$26.12	$26.73	$26.73	351,978
2016-05-23	$26.05	$26.64	$25.84	$26.34	$26.34	273,559
2016-05-20	$26.23	$26.37	$25.74	$26.01	$26.01	314,116
2016-05-19	$26.08	$26.39	$25.34	$26.05	$26.05	317,468
2016-05-18	$26.31	$26.82	$25.85	$26.19	$26.19	337,476
2016-05-17	$26.32	$27.26	$26.30	$26.41	$26.41	586,798
2016-05-16	$26.49	$26.80	$26.12	$26.50	$26.50	587,392
2016-05-13	$26.95	$27.49	$26.20	$26.28	$26.28	504,718
2016-05-12	$26.87	$27.58	$26.55	$26.94	$26.94	607,366
2016-05-11	$25.89	$27.03	$25.78	$26.57	$26.57	715,178
2016-05-10	$25.02	$26.13	$25.02	$25.84	$25.84	362,480
2016-05-09	$25.67	$25.67	$24.74	$24.99	$24.99	355,961
2016-05-06	$25.20	$25.94	$24.52	$25.79	$25.79	562,864
2016-05-05	$26.05	$26.10	$25.03	$25.26	$25.26	968,566
2016-05-04	$24.20	$26.64	$24.02	$25.95	$25.95	4,185,462
2016-05-03	$22.83	$23.03	$22.53	$22.62	$22.62	339,091
2016-05-02	$22.85	$23.15	$22.48	$23.15	$23.15	421,664
2016-04-29	$22.22	$23.14	$22.21	$22.71	$22.71	566,504
2016-04-28	$23.49	$25.25	$22.19	$22.33	$22.33	1,292,018
2016-04-27	$22.99	$24.00	$22.84	$23.54	$23.54	753,187
2016-04-26	$22.09	$23.10	$22.05	$23.06	$23.06	480,722
2016-04-25	$22.09	$22.39	$21.64	$21.89	$21.89	412,758
2016-04-22	$22.09	$22.34	$21.96	$22.09	$22.09	271,503
2016-04-21	$21.48	$22.17	$21.35	$22.13	$22.13	478,567
2016-04-20	$20.93	$21.50	$20.65	$21.28	$21.28	362,398
2016-04-19	$20.68	$21.01	$20.42	$20.91	$20.91	398,117
2016-04-18	$19.64	$20.75	$19.64	$20.59	$20.59	438,200
2016-04-15	$19.34	$19.99	$19.16	$19.90	$19.90	441,579
2016-04-14	$19.37	$19.60	$19.13	$19.47	$19.47	256,361
2016-04-13	$19.17	$19.60	$18.85	$19.31	$19.31	362,286
2016-04-12	$18.57	$19.08	$18.23	$19.04	$19.04	278,689
2016-04-11	$18.08	$18.65	$18.06	$18.57	$18.57	227,981
2016-04-08	$18.15	$18.65	$17.76	$17.98	$17.98	419,602
2016-04-07	$17.95	$18.08	$17.44	$17.87	$17.87	443,219
2016-04-06	$17.13	$18.29	$17.09	$18.20	$18.20	524,290
2016-04-05	$16.66	$17.12	$16.62	$17.09	$17.09	321,425
2016-04-04	$17.47	$17.47	$16.86	$16.86	$16.86	196,506
2016-04-01	$17.12	$17.55	$16.81	$17.51	$17.51	351,427
2016-03-31	$17.25	$17.38	$17.03	$17.30	$17.30	287,513
2016-03-30	$17.57	$17.82	$16.76	$17.25	$17.25	310,714
2016-03-29	$16.16	$17.58	$16.07	$17.44	$17.44	371,911
2016-03-28	$15.94	$16.30	$15.81	$16.30	$16.30	276,168
2016-03-24	$15.52	$15.90	$15.41	$15.89	$15.89	449,455
2016-03-23	$15.55	$15.96	$15.37	$15.69	$15.69	461,005
2016-03-22	$15.97	$16.25	$15.67	$15.69	$15.69	235,792
2016-03-21	$16.18	$16.36	$15.77	$16.13	$16.13	174,234
2016-03-18	$16.53	$16.80	$16.19	$16.31	$16.31	453,933
2016-03-17	$16.03	$16.50	$15.92	$16.45	$16.45	544,319
2016-03-16	$15.75	$16.10	$15.60	$15.97	$15.97	296,464
2016-03-15	$15.97	$15.97	$15.61	$15.74	$15.74	185,544
2016-03-14	$16.62	$16.82	$16.09	$16.10	$16.10	178,748
2016-03-11	$16.51	$17.01	$16.33	$16.85	$16.85	291,810
2016-03-10	$16.47	$16.55	$15.89	$16.30	$16.30	333,493
2016-03-09	$16.42	$16.58	$16.20	$16.39	$16.39	240,331
2016-03-08	$17.30	$17.41	$16.41	$16.41	$16.41	293,995
2016-03-07	$17.22	$17.75	$17.16	$17.49	$17.49	462,407
2016-03-04	$17.06	$17.65	$17.02	$17.20	$17.20	258,092
2016-03-03	$16.81	$17.26	$16.78	$17.06	$17.06	315,508
2016-03-02	$16.79	$16.84	$16.51	$16.80	$16.80	331,003
2016-03-01	$17.32	$17.50	$16.67	$16.85	$16.85	392,705
2016-02-29	$17.70	$17.70	$17.15	$17.17	$17.17	547,533
2016-02-26	$16.92	$17.86	$16.53	$17.79	$17.79	764,096
2016-02-25	$17.10	$17.10	$15.30	$16.80	$16.80	761,926
2016-02-24	$15.50	$17.84	$15.21	$17.15	$17.15	900,357
2016-02-23	$14.98	$15.10	$14.62	$14.86	$14.86	274,407
2016-02-22	$15.24	$15.48	$14.98	$15.05	$15.05	197,740
2016-02-19	$15.07	$15.15	$14.47	$14.95	$14.95	169,887
2016-02-18	$15.16	$15.28	$14.84	$15.16	$15.16	198,663
2016-02-17	$14.79	$15.23	$14.75	$15.07	$15.07	281,864
2016-02-16	$14.25	$14.70	$14.00	$14.62	$14.62	349,109
2016-02-12	$14.09	$14.62	$13.76	$14.05	$14.05	283,887
2016-02-11	$14.17	$14.46	$13.71	$13.94	$13.94	176,827
2016-02-10	$14.94	$15.12	$14.46	$14.47	$14.47	185,916
2016-02-09	$14.77	$15.02	$14.52	$14.85	$14.85	209,884
2016-02-08	$14.64	$15.36	$14.53	$14.96	$14.96	256,131
2016-02-05	$15.41	$15.59	$14.80	$14.85	$14.85	316,352
2016-02-04	$15.05	$16.19	$15.04	$15.51	$15.51	299,354
2016-02-03	$14.10	$15.12	$14.10	$15.08	$15.08	389,802
2016-02-02	$13.88	$14.33	$13.47	$13.67	$13.67	460,043
2016-02-01	$14.59	$14.60	$14.14	$14.17	$14.17	297,793
2016-01-29	$14.35	$14.74	$13.94	$14.68	$14.68	502,285
2016-01-28	$14.32	$14.47	$14.02	$14.21	$14.21	240,444
2016-01-27	$14.11	$14.38	$13.90	$14.03	$14.03	209,460
2016-01-26	$13.92	$14.41	$13.83	$14.14	$14.14	187,674
2016-01-25	$14.32	$14.33	$13.80	$13.82	$13.82	216,690
2016-01-22	$14.32	$14.64	$14.15	$14.40	$14.40	259,039
2016-01-21	$14.00	$14.07	$13.54	$13.93	$13.93	441,282
2016-01-20	$13.69	$14.22	$13.35	$14.02	$14.02	597,996
2016-01-19	$15.21	$15.26	$13.69	$13.83	$13.83	515,119
2016-01-15	$14.73	$15.10	$14.45	$15.07	$15.07	354,445
2016-01-14	$14.84	$15.55	$14.56	$15.21	$15.21	285,588
2016-01-13	$15.15	$15.52	$14.62	$14.74	$14.74	362,452
2016-01-12	$15.63	$15.75	$14.52	$14.98	$14.98	334,317
2016-01-11	$15.32	$15.46	$15.00	$15.35	$15.35	412,439
2016-01-08	$15.56	$15.65	$15.28	$15.31	$15.31	191,700
2016-01-07	$15.72	$15.79	$15.33	$15.50	$15.50	509,656
2016-01-06	$15.63	$16.23	$15.44	$16.11	$16.11	424,649
2016-01-05	$16.43	$16.60	$15.87	$15.95	$15.95	275,920
2016-01-04	$16.36	$16.63	$16.13	$16.45	$16.45	392,382
2015-12-31	$16.93	$16.93	$16.51	$16.61	$16.61	435,348
2015-12-30	$17.03	$17.29	$16.86	$16.94	$16.94	370,932
2015-12-29	$17.77	$17.80	$16.94	$17.01	$17.01	498,391
2015-12-28	$18.24	$18.34	$17.62	$17.67	$17.67	163,081
2015-12-24	$18.22	$18.45	$18.03	$18.37	$18.37	123,516
2015-12-23	$18.24	$18.82	$18.00	$18.16	$18.16	173,761
2015-12-22	$18.29	$18.49	$17.54	$17.98	$17.98	212,515
2015-12-21	$18.55	$18.69	$17.89	$18.30	$18.30	183,232
2015-12-18	$18.61	$19.26	$18.34	$18.38	$18.38	606,340
2015-12-17	$18.93	$18.99	$18.10	$18.61	$18.61	176,620
2015-12-16	$18.48	$18.95	$18.41	$18.92	$18.92	120,443
2015-12-15	$18.15	$18.49	$18.03	$18.46	$18.46	130,997
2015-12-14	$18.29	$18.29	$17.71	$17.91	$17.91	174,769
2015-12-11	$18.36	$18.67	$18.08	$18.29	$18.29	158,062
2015-12-10	$19.13	$19.13	$18.73	$18.81	$18.81	114,298
2015-12-09	$19.24	$19.73	$18.93	$19.12	$19.12	96,381
2015-12-08	$19.17	$19.22	$18.80	$19.08	$19.08	162,898
2015-12-07	$20.14	$20.42	$19.21	$19.46	$19.46	186,669
2015-12-04	$20.55	$20.77	$20.08	$20.25	$20.25	143,567
2015-12-03	$20.61	$20.85	$20.28	$20.63	$20.63	250,991
2015-12-02	$21.26	$21.35	$20.50	$20.57	$20.57	309,139
2015-12-01	$22.35	$22.35	$21.35	$21.44	$21.44	158,177
2015-11-30	$22.21	$22.51	$21.47	$22.25	$22.25	177,991
2015-11-27	$21.83	$22.14	$21.78	$22.11	$22.11	56,255
2015-11-25	$21.57	$22.08	$21.57	$22.00	$22.00	130,193
2015-11-24	$21.38	$21.69	$21.15	$21.67	$21.67	196,410
2015-11-23	$21.59	$21.84	$21.34	$21.37	$21.37	164,263
2015-11-20	$22.03	$22.23	$21.57	$21.59	$21.59	163,272
2015-11-19	$22.16	$22.51	$21.72	$21.84	$21.84	137,113
2015-11-18	$21.59	$22.21	$21.55	$22.17	$22.17	160,409
2015-11-17	$21.36	$21.79	$21.18	$21.46	$21.46	192,095
2015-11-16	$21.04	$21.54	$20.95	$21.48	$21.48	269,012
2015-11-13	$20.52	$21.42	$20.20	$21.16	$21.16	177,507
2015-11-12	$20.81	$21.18	$20.61	$20.74	$20.74	172,963
2015-11-11	$21.33	$21.33	$20.87	$21.05	$21.05	145,641
2015-11-10	$21.19	$21.55	$21.19	$21.31	$21.31	195,468
2015-11-09	$21.50	$21.62	$20.98	$21.29	$21.29	193,808
2015-11-06	$20.76	$21.51	$20.76	$21.51	$21.51	265,358
2015-11-05	$20.95	$21.12	$20.54	$20.97	$20.97	195,395
2015-11-04	$21.42	$21.67	$20.92	$20.95	$20.95	214,086
2015-11-03	$21.05	$21.81	$21.05	$21.41	$21.41	254,927
2015-11-02	$20.34	$21.29	$20.34	$21.03	$21.03	373,244
2015-10-30	$20.07	$20.45	$19.73	$20.39	$20.39	567,260
2015-10-29	$21.88	$22.64	$18.85	$19.94	$19.94	1,000,813
2015-10-28	$21.84	$22.52	$21.60	$22.26	$22.26	479,335
2015-10-27	$22.21	$22.24	$21.01	$21.82	$21.82	475,433
2015-10-26	$23.26	$23.38	$22.88	$22.95	$22.95	186,399
2015-10-23	$23.42	$23.48	$22.95	$23.30	$23.30	218,429
2015-10-22	$22.81	$23.25	$22.63	$23.14	$23.14	237,681
2015-10-21	$23.17	$23.19	$22.64	$22.65	$22.65	211,133
2015-10-20	$23.24	$23.53	$23.09	$23.11	$23.11	268,823
2015-10-19	$23.18	$23.32	$22.95	$23.29	$23.29	270,938
2015-10-16	$23.12	$23.41	$22.68	$23.36	$23.36	367,284
2015-10-15	$22.54	$23.01	$22.23	$23.01	$23.01	346,154
2015-10-14	$22.34	$22.60	$22.08	$22.49	$22.49	397,899
2015-10-13	$21.21	$22.38	$20.61	$22.32	$22.32	1,102,600
2015-10-12	$21.45	$21.66	$21.02	$21.41	$21.41	437,238
2015-10-09	$20.58	$21.54	$20.46	$21.48	$21.48	837,669
2015-10-08	$19.65	$20.69	$19.48	$20.65	$20.65	717,268
2015-10-07	$19.55	$19.88	$19.25	$19.67	$19.67	647,020
2015-10-06	$18.70	$19.58	$18.70	$19.44	$19.44	673,969
2015-10-05	$18.25	$18.85	$18.25	$18.62	$18.62	1,330,555
2015-10-02	$17.83	$18.31	$17.79	$18.07	$18.07	840,624
2015-10-01	$18.03	$18.16	$17.84	$17.99	$17.99	633,104
2015-09-30	$17.34	$18.37	$17.31	$17.90	$17.90	526,560
2015-09-29	$17.18	$17.78	$16.98	$17.12	$17.12	501,615
2015-09-28	$18.60	$19.06	$16.97	$17.04	$17.04	817,085
2015-09-25	$18.37	$18.47	$18.19	$18.35	$18.35	190,346
2015-09-24	$18.02	$18.34	$17.78	$18.18	$18.18	316,793
2015-09-23	$18.74	$18.84	$18.13	$18.15	$18.15	107,385
2015-09-22	$19.08	$19.08	$18.00	$18.72	$18.72	163,440
2015-09-21	$19.84	$19.91	$19.38	$19.40	$19.40	128,545
2015-09-18	$20.05	$20.22	$19.58	$19.65	$19.65	317,171
2015-09-17	$20.32	$20.75	$20.18	$20.37	$20.37	124,254
2015-09-16	$20.07	$20.41	$20.01	$20.29	$20.29	144,698
2015-09-15	$19.96	$20.31	$19.73	$20.06	$20.06	120,179
2015-09-14	$20.84	$20.84	$19.92	$19.92	$19.92	72,745
2015-09-11	$21.10	$21.22	$20.63	$20.86	$20.86	117,288
2015-09-10	$21.05	$21.42	$21.00	$21.16	$21.16	141,716
2015-09-09	$21.25	$21.34	$20.92	$21.05	$21.05	170,748
2015-09-08	$21.11	$21.31	$20.69	$21.00	$21.00	208,075
2015-09-04	$20.84	$20.95	$20.35	$20.71	$20.71	206,558

Kraton Corp (KRA) News Headlines

Recent Kraton Corp (KRA) News

Similar Companies to Kraton Corp (KRA) 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

Kraton Corp (KRA) Exchange: NYSE