Lemaitre Vascular Inc (LMAT) Stock

Data as of April 24, 2024

$63.04 ($-1.08) -1.68%

Lemaitre Vascular Inc - Daily Information

Click for more stock information on Lemaitre Vascular Inc.

Daily Information	Data
Date	April 24, 2024
Open	$64.20
Previous Close	$63.04
High	$64.20
Low	$63.04
Adjusted Open	$64.20
Previous Adjusted Close	$63.04
Adjusted High	$64.20
Adjusted Low	$63.04

About Lemaitre Vascular Inc (LMAT)

Lemaitre Vascular Inc is a publicly traded medical device company based in Burlington, MA. It was founded by Dr. George L. Lemaitre in 1983 and since then, the company has grown to manufacture, sell and distribute medical devices used by vascular surgeons. The most common devices are balloon expandable stents, perfusion systems, carotid shunts, aortic and peripheral vascular systems, and other medical supplies. Among these products, the companyâs hallmark product is the Trilogy Vascular Stent Graft System, the first endovascular stent-graft cleared for commercial distribution in the US for the treatment of thoracic aortic aneurysms. As of 2019, the company boasts a geographic footprint in over 55 countries world-wide, reaching over 200,000 healthcare providers and reaching 40,000 active accounts. Furthermore, the company has 130 sales associates globally, and market leadership positions in local geographies including the US, Germany, Netherlands, Italy, Spain, and South Korea.

Invest in Lemaitre Vascular Inc (LMAT)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

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

Historical Stock Data for Lemaitre Vascular Inc (LMAT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$64.20	$64.20	$63.04	$63.04	$63.04	59,280
2024-04-16	$64.04	$64.44	$63.30	$64.12	$64.12	54,234
2024-04-15	$65.10	$65.10	$63.97	$64.45	$64.45	80,610
2024-04-12	$65.00	$65.46	$63.77	$64.65	$64.65	99,549
2024-04-11	$66.97	$66.99	$65.19	$65.66	$65.66	103,959
2024-04-10	$65.90	$67.19	$65.90	$67.07	$67.07	182,540
2024-04-09	$65.52	$67.26	$65.33	$66.96	$66.96	98,467
2024-04-08	$64.45	$65.33	$63.75	$65.20	$65.20	75,265
2024-04-05	$63.27	$64.64	$63.16	$64.33	$64.33	125,863
2024-04-04	$64.20	$64.58	$63.47	$63.77	$63.77	79,733
2024-04-03	$63.68	$64.64	$63.59	$63.78	$63.78	97,960
2024-04-02	$65.19	$65.19	$63.74	$64.03	$64.03	122,322
2024-04-01	$66.32	$67.42	$65.20	$65.99	$65.99	68,877
2024-03-28	$67.36	$67.81	$66.15	$66.36	$66.36	100,577
2024-03-27	$66.57	$67.27	$66.07	$67.20	$67.20	87,472
2024-03-26	$66.00	$66.70	$65.42	$65.90	$65.90	107,696
2024-03-25	$66.90	$67.66	$65.19	$65.38	$65.38	75,861
2024-03-22	$67.62	$67.80	$66.19	$66.44	$66.44	73,688
2024-03-21	$67.63	$68.14	$67.14	$67.34	$67.34	71,597
2024-03-20	$67.14	$67.37	$65.71	$67.06	$67.06	109,959
2024-03-19	$66.24	$67.41	$66.24	$67.07	$67.07	89,862
2024-03-18	$66.99	$67.71	$66.53	$66.70	$66.70	67,815
2024-03-15	$66.77	$67.69	$66.13	$66.84	$66.84	218,913
2024-03-14	$66.73	$67.87	$65.95	$67.50	$67.50	162,095
2024-03-13	$66.17	$66.76	$65.76	$66.61	$66.61	96,330
2024-03-12	$65.04	$66.29	$64.54	$66.21	$66.21	110,992
2024-03-11	$67.00	$67.01	$64.52	$64.78	$64.78	153,475
2024-03-08	$68.64	$69.63	$67.20	$67.20	$67.20	104,573
2024-03-07	$68.44	$69.18	$67.77	$68.64	$68.64	93,620
2024-03-06	$67.53	$67.95	$66.15	$67.75	$67.75	156,793
2024-03-05	$67.24	$68.18	$65.88	$67.43	$67.43	224,001
2024-03-04	$67.56	$68.96	$67.53	$67.92	$67.92	146,739
2024-03-01	$70.00	$70.00	$66.64	$67.56	$67.56	263,737
2024-02-29	$71.19	$71.96	$67.50	$70.00	$70.00	386,817
2024-02-28	$65.00	$74.64	$64.99	$71.06	$71.06	535,752
2024-02-27	$61.83	$63.05	$61.20	$62.11	$62.11	149,858
2024-02-26	$61.87	$62.88	$61.09	$61.68	$61.68	150,794
2024-02-23	$60.61	$62.36	$59.87	$62.19	$62.19	85,226
2024-02-22	$62.83	$62.95	$60.39	$60.68	$60.68	114,979
2024-02-21	$62.24	$62.64	$61.73	$62.29	$62.29	82,850
2024-02-20	$61.82	$62.82	$61.79	$62.49	$62.49	110,926
2024-02-16	$61.95	$63.45	$61.89	$62.55	$62.55	103,772
2024-02-15	$61.23	$62.36	$60.85	$62.08	$62.08	132,819
2024-02-14	$59.68	$60.60	$59.04	$60.57	$60.57	88,635
2024-02-13	$60.94	$61.27	$58.66	$58.96	$58.96	118,116
2024-02-12	$61.48	$63.45	$61.35	$62.22	$62.22	121,938
2024-02-09	$61.84	$62.00	$61.00	$61.48	$61.48	77,080
2024-02-08	$59.35	$61.75	$58.81	$61.20	$61.20	132,528
2024-02-07	$60.19	$60.19	$58.41	$59.28	$59.28	65,494
2024-02-06	$57.92	$60.36	$57.60	$60.25	$60.25	114,319
2024-02-05	$58.02	$58.69	$57.60	$58.06	$58.06	74,443
2024-02-02	$58.03	$59.01	$57.55	$58.70	$58.70	71,018
2024-02-01	$58.21	$58.83	$57.31	$58.79	$58.79	82,773
2024-01-31	$58.43	$59.33	$56.61	$58.04	$58.04	115,676
2024-01-30	$57.85	$58.27	$57.52	$58.20	$58.20	50,352
2024-01-29	$56.56	$58.25	$56.04	$58.22	$58.22	66,784
2024-01-26	$57.92	$57.92	$56.50	$56.62	$56.62	59,952
2024-01-25	$58.45	$58.45	$56.93	$57.48	$57.48	59,342
2024-01-24	$59.38	$59.38	$57.42	$57.46	$57.46	88,575
2024-01-23	$59.60	$59.60	$57.79	$58.58	$58.58	79,941
2024-01-22	$57.90	$59.08	$56.76	$58.87	$58.87	88,084
2024-01-19	$58.26	$58.41	$56.86	$57.65	$57.65	64,191
2024-01-18	$57.08	$58.01	$56.85	$58.01	$58.01	78,306
2024-01-17	$56.06	$56.93	$56.06	$56.91	$56.91	71,056
2024-01-16	$55.68	$56.97	$55.04	$56.54	$56.54	121,181
2024-01-12	$55.82	$56.32	$54.78	$55.69	$55.69	108,206
2024-01-11	$55.71	$56.36	$54.61	$55.26	$55.26	92,995
2024-01-10	$55.17	$56.02	$54.89	$56.02	$56.02	67,681
2024-01-09	$55.06	$56.21	$55.06	$55.19	$55.19	58,824
2024-01-08	$54.34	$56.02	$54.03	$55.88	$55.88	76,934
2024-01-05	$53.69	$54.45	$52.88	$54.00	$54.00	87,091
2024-01-04	$54.25	$54.80	$53.57	$54.22	$54.22	101,103
2024-01-03	$56.49	$56.49	$53.88	$54.03	$54.03	136,651
2024-01-02	$56.34	$57.36	$56.17	$56.71	$56.71	138,256
2023-12-29	$58.31	$58.31	$56.55	$56.76	$56.76	93,463
2023-12-28	$57.71	$58.60	$57.71	$58.41	$58.41	78,144
2023-12-27	$57.67	$57.96	$57.53	$57.67	$57.67	68,144
2023-12-26	$57.02	$57.85	$56.74	$57.51	$57.51	56,128
2023-12-22	$56.91	$57.53	$55.12	$56.93	$56.93	56,584
2023-12-21	$55.19	$56.90	$55.19	$56.67	$56.67	69,660
2023-12-20	$56.01	$56.06	$54.84	$54.85	$54.85	90,075
2023-12-19	$55.74	$57.26	$55.58	$56.06	$56.06	83,080
2023-12-18	$55.45	$56.20	$55.00	$55.26	$55.26	70,120
2023-12-15	$56.61	$57.34	$55.02	$55.59	$55.59	342,460
2023-12-14	$54.89	$57.30	$54.75	$56.21	$56.21	129,855
2023-12-13	$53.62	$54.58	$52.79	$54.18	$54.18	183,042
2023-12-12	$54.18	$55.10	$52.72	$53.81	$53.81	119,639
2023-12-11	$54.64	$55.34	$53.94	$54.40	$54.40	159,964
2023-12-08	$54.49	$54.77	$53.90	$54.65	$54.65	168,403
2023-12-07	$54.10	$55.55	$53.63	$54.62	$54.62	186,176
2023-12-06	$53.99	$54.72	$53.69	$54.24	$54.24	112,964
2023-12-05	$54.02	$54.83	$53.70	$54.01	$54.01	96,458
2023-12-04	$53.65	$54.56	$52.55	$54.56	$54.56	81,694
2023-12-01	$52.30	$53.86	$52.05	$53.83	$53.83	162,699
2023-11-30	$52.30	$52.81	$51.70	$52.70	$52.70	107,955
2023-11-29	$52.71	$53.27	$52.29	$52.33	$52.33	62,424
2023-11-28	$53.12	$53.74	$51.80	$52.06	$52.06	65,057
2023-11-27	$53.59	$53.75	$53.03	$53.35	$53.35	90,314
2023-11-24	$53.12	$53.80	$52.70	$53.55	$53.55	40,452
2023-11-22	$53.75	$54.52	$51.90	$53.34	$53.34	124,088
2023-11-21	$53.43	$53.76	$52.26	$53.23	$53.23	115,502
2023-11-20	$53.11	$53.82	$52.60	$53.76	$53.76	76,555
2023-11-17	$53.36	$53.54	$52.61	$53.11	$53.11	113,704
2023-11-16	$52.07	$53.13	$51.76	$52.98	$52.98	104,733
2023-11-15	$51.77	$53.02	$50.42	$52.15	$52.15	108,824
2023-11-14	$50.87	$52.26	$50.17	$52.06	$51.92	194,033
2023-11-13	$48.86	$49.98	$48.66	$49.72	$49.59	61,022
2023-11-10	$48.80	$49.32	$47.72	$48.55	$48.42	84,136
2023-11-09	$49.35	$49.73	$48.81	$48.82	$48.69	119,808
2023-11-08	$49.79	$49.81	$48.67	$49.44	$49.31	100,815
2023-11-07	$49.46	$50.84	$49.00	$49.50	$49.37	91,918
2023-11-06	$48.47	$49.73	$48.04	$49.23	$49.10	120,674
2023-11-03	$47.33	$49.29	$47.33	$48.49	$48.49	129,292
2023-11-02	$47.82	$52.26	$45.96	$46.65	$46.65	346,807
2023-11-01	$48.10	$49.11	$46.71	$47.82	$47.82	202,584
2023-10-31	$48.23	$48.90	$47.14	$48.58	$48.58	183,868
2023-10-30	$47.74	$48.10	$46.50	$47.90	$47.90	253,598
2023-10-27	$45.73	$47.46	$44.27	$47.40	$47.40	387,466
2023-10-26	$46.49	$47.29	$45.20	$45.37	$45.37	168,455
2023-10-25	$49.06	$49.06	$46.67	$46.77	$46.77	215,229
2023-10-24	$48.51	$49.77	$47.74	$49.52	$49.52	130,249
2023-10-23	$49.64	$49.64	$47.70	$48.46	$48.46	147,548
2023-10-20	$48.48	$49.32	$48.19	$49.24	$49.24	164,989
2023-10-19	$48.12	$48.98	$47.30	$48.16	$48.16	156,698
2023-10-18	$48.92	$50.17	$48.11	$48.32	$48.32	90,732
2023-10-17	$47.88	$49.67	$47.88	$48.99	$48.99	111,318
2023-10-16	$47.10	$48.56	$46.80	$47.93	$47.93	109,324
2023-10-13	$47.30	$48.21	$46.43	$46.77	$46.77	147,566
2023-10-12	$50.67	$51.46	$47.05	$47.33	$47.33	299,896
2023-10-11	$57.85	$58.01	$50.80	$51.09	$51.09	304,349
2023-10-10	$57.03	$58.50	$56.81	$58.01	$58.01	106,343
2023-10-09	$57.26	$57.85	$56.58	$56.99	$56.99	76,107
2023-10-06	$57.15	$58.01	$56.35	$57.72	$57.72	96,833
2023-10-05	$55.16	$57.90	$54.24	$57.65	$57.65	197,179
2023-10-04	$54.89	$55.35	$53.88	$54.96	$54.96	147,533
2023-10-03	$54.98	$55.77	$54.88	$54.89	$54.89	134,976
2023-10-02	$54.37	$55.20	$53.91	$55.16	$55.16	251,200
2023-09-29	$55.22	$55.22	$54.30	$54.48	$54.48	227,420
2023-09-28	$53.69	$55.36	$53.50	$55.08	$55.08	160,070
2023-09-27	$53.71	$54.41	$53.47	$53.51	$53.51	136,543
2023-09-26	$55.41	$55.87	$53.33	$53.45	$53.45	200,880
2023-09-25	$56.75	$56.75	$55.07	$55.78	$55.78	112,974
2023-09-22	$57.12	$57.61	$56.95	$57.00	$57.00	88,301
2023-09-21	$57.11	$57.40	$56.31	$57.03	$57.03	98,361
2023-09-20	$57.84	$57.84	$57.18	$57.49	$57.49	89,658
2023-09-19	$57.56	$57.80	$56.74	$57.52	$57.52	89,895
2023-09-18	$56.99	$57.52	$56.40	$57.44	$57.44	86,273
2023-09-15	$56.84	$57.35	$55.40	$57.08	$57.08	294,237
2023-09-14	$56.19	$56.73	$55.92	$56.64	$56.64	93,517
2023-09-13	$56.53	$56.88	$55.93	$55.99	$55.99	53,765
2023-09-12	$56.91	$57.20	$56.31	$56.70	$56.70	86,928
2023-09-11	$55.99	$57.61	$55.75	$57.12	$57.12	114,427
2023-09-08	$57.00	$57.02	$55.66	$55.79	$55.79	57,784
2023-09-07	$56.65	$57.27	$55.87	$56.97	$56.97	83,805
2023-09-06	$56.47	$56.97	$55.54	$56.65	$56.65	78,235
2023-09-05	$57.84	$58.18	$55.03	$55.29	$55.29	102,485
2023-09-01	$58.13	$58.63	$57.99	$58.18	$58.18	55,814
2023-08-31	$58.69	$59.09	$57.76	$57.81	$57.81	91,605
2023-08-30	$58.69	$59.92	$58.46	$58.68	$58.68	93,871
2023-08-29	$57.43	$58.84	$57.29	$58.69	$58.69	68,888
2023-08-28	$56.89	$57.65	$56.60	$57.59	$57.59	99,580
2023-08-25	$56.52	$56.89	$56.22	$56.67	$56.67	70,829
2023-08-24	$56.57	$56.77	$55.84	$56.40	$56.40	133,325
2023-08-23	$56.21	$57.24	$56.16	$56.65	$56.65	96,607
2023-08-22	$55.32	$56.34	$55.24	$55.94	$55.94	86,127
2023-08-21	$55.12	$55.90	$54.69	$55.26	$55.26	57,197
2023-08-18	$55.03	$55.91	$55.03	$55.14	$55.14	127,262
2023-08-17	$55.52	$55.79	$54.89	$55.15	$55.15	77,237
2023-08-16	$56.89	$57.05	$55.55	$55.67	$55.67	75,999
2023-08-15	$56.49	$57.56	$56.49	$56.99	$56.85	72,461
2023-08-14	$55.85	$56.59	$55.01	$56.58	$56.43	116,366
2023-08-11	$56.45	$56.76	$55.46	$55.82	$55.68	78,363
2023-08-10	$56.95	$57.29	$55.75	$56.47	$56.33	133,078
2023-08-09	$57.33	$57.96	$56.89	$57.07	$56.93	88,507
2023-08-08	$57.57	$58.05	$56.88	$57.11	$56.97	111,190
2023-08-07	$56.85	$58.13	$56.85	$57.61	$57.47	124,896
2023-08-04	$57.05	$57.31	$56.40	$56.87	$56.73	130,922
2023-08-03	$63.34	$63.73	$57.15	$57.22	$57.08	158,574
2023-08-02	$65.47	$66.60	$63.47	$64.70	$64.54	301,276
2023-08-01	$62.74	$63.24	$61.94	$62.82	$62.66	95,600
2023-07-31	$62.89	$63.73	$62.64	$63.23	$63.07	134,650
2023-07-28	$62.88	$63.06	$62.01	$63.02	$62.86	59,800
2023-07-27	$63.93	$63.93	$62.45	$62.58	$62.42	75,549
2023-07-26	$63.58	$64.02	$63.38	$63.56	$63.40	50,397
2023-07-25	$63.35	$64.21	$62.70	$63.77	$63.61	54,737
2023-07-24	$63.21	$63.98	$62.74	$63.51	$63.35	90,426
2023-07-21	$66.36	$66.75	$63.43	$63.51	$63.51	181,538
2023-07-20	$66.18	$66.46	$65.55	$66.22	$66.22	60,804
2023-07-19	$65.50	$66.43	$65.36	$66.25	$66.25	97,619
2023-07-18	$65.34	$65.72	$64.82	$65.66	$65.66	67,259
2023-07-17	$65.93	$66.03	$65.05	$65.37	$65.37	70,856
2023-07-14	$64.89	$66.15	$64.75	$66.06	$66.06	101,980
2023-07-13	$64.52	$65.23	$64.20	$64.94	$64.94	81,758
2023-07-12	$64.06	$64.53	$63.00	$64.50	$64.50	100,979
2023-07-11	$64.19	$64.45	$63.18	$63.62	$63.62	77,964
2023-07-10	$63.36	$64.76	$63.24	$64.06	$64.06	91,952
2023-07-07	$64.50	$65.78	$63.30	$63.36	$63.36	117,837
2023-07-06	$64.70	$65.10	$64.15	$64.36	$64.36	69,121
2023-07-05	$66.85	$66.85	$64.86	$64.90	$64.90	71,340
2023-07-03	$67.23	$67.23	$66.08	$67.01	$67.01	52,913
2023-06-30	$67.42	$68.30	$67.18	$67.28	$67.28	168,802
2023-06-29	$66.37	$67.76	$66.37	$67.16	$67.16	158,606
2023-06-28	$67.02	$67.98	$66.43	$66.45	$66.45	72,563
2023-06-27	$67.13	$67.81	$66.75	$67.06	$67.06	122,099
2023-06-26	$68.16	$68.52	$67.21	$67.35	$67.35	82,636
2023-06-23	$67.79	$68.67	$67.78	$68.21	$68.21	259,334
2023-06-22	$67.69	$68.40	$67.52	$68.01	$68.01	85,159
2023-06-21	$67.72	$67.93	$66.64	$67.58	$67.58	75,479
2023-06-20	$66.86	$67.94	$66.35	$67.86	$67.86	86,410
2023-06-16	$67.92	$67.94	$66.34	$66.86	$66.86	229,975
2023-06-15	$67.88	$68.19	$66.81	$67.26	$67.26	77,127
2023-06-14	$66.51	$68.41	$66.51	$67.63	$67.63	127,341
2023-06-13	$66.93	$68.02	$66.50	$66.54	$66.54	155,382
2023-06-12	$65.83	$67.24	$65.78	$66.92	$66.92	227,111
2023-06-09	$65.22	$66.14	$65.14	$65.83	$65.83	209,365
2023-06-08	$64.70	$65.68	$64.22	$64.94	$64.94	163,951
2023-06-07	$64.74	$65.61	$64.64	$64.65	$64.65	120,932
2023-06-06	$64.99	$64.99	$64.00	$64.80	$64.80	106,425
2023-06-05	$64.48	$65.21	$63.66	$64.92	$64.92	116,774
2023-06-02	$64.25	$65.35	$63.38	$64.91	$64.91	132,428
2023-06-01	$62.87	$64.12	$62.64	$64.02	$64.02	85,882
2023-05-31	$61.93	$62.96	$61.35	$62.84	$62.84	126,765
2023-05-30	$60.07	$62.05	$59.90	$61.93	$61.93	123,269
2023-05-26	$59.63	$60.26	$59.07	$60.11	$60.11	75,624
2023-05-25	$59.96	$60.20	$59.36	$59.63	$59.63	90,418
2023-05-24	$60.90	$60.90	$59.42	$60.11	$60.11	88,210
2023-05-23	$61.89	$62.21	$60.93	$61.04	$61.04	92,230
2023-05-22	$62.49	$63.62	$61.68	$61.93	$61.93	103,851
2023-05-19	$63.73	$64.88	$62.22	$62.33	$62.33	136,588
2023-05-18	$63.86	$64.13	$62.88	$63.15	$63.15	138,796
2023-05-17	$64.52	$64.52	$63.73	$63.78	$63.78	134,110
2023-05-16	$63.70	$64.69	$63.70	$64.39	$64.39	96,289
2023-05-15	$65.23	$66.13	$63.79	$64.27	$64.13	115,979
2023-05-12	$65.09	$65.31	$64.54	$65.27	$65.13	69,118
2023-05-11	$65.45	$65.79	$64.69	$65.17	$65.03	184,377
2023-05-10	$66.00	$66.25	$65.25	$65.40	$65.26	158,324
2023-05-09	$66.41	$66.41	$65.46	$65.49	$65.35	103,240
2023-05-08	$67.48	$67.61	$66.13	$66.61	$66.47	89,887
2023-05-05	$65.54	$68.06	$64.69	$67.58	$67.58	233,214
2023-05-04	$62.61	$65.44	$61.70	$65.23	$65.23	259,512
2023-05-03	$59.00	$63.95	$57.31	$63.09	$63.09	524,381
2023-05-02	$54.47	$55.37	$53.46	$54.75	$54.75	258,721
2023-05-01	$54.13	$54.82	$53.53	$54.67	$54.67	82,797
2023-04-28	$53.45	$54.60	$53.10	$54.00	$54.00	109,971
2023-04-27	$53.95	$54.12	$53.10	$53.74	$53.74	45,391
2023-04-26	$54.46	$55.12	$53.81	$54.00	$54.00	71,916
2023-04-25	$54.54	$54.89	$54.17	$54.88	$54.88	86,264
2023-04-24	$54.45	$55.46	$54.45	$54.89	$54.89	47,672
2023-04-21	$52.86	$54.86	$52.86	$54.72	$54.72	112,657
2023-04-20	$52.58	$52.95	$52.25	$52.77	$52.77	63,144
2023-04-19	$52.00	$52.86	$51.52	$52.60	$52.60	70,179
2023-04-18	$53.08	$53.08	$51.65	$52.24	$52.24	57,982
2023-04-17	$52.77	$53.28	$52.26	$53.08	$53.08	42,217
2023-04-14	$53.32	$53.74	$52.44	$52.59	$52.59	43,092
2023-04-13	$53.19	$53.77	$53.18	$53.37	$53.37	37,368
2023-04-12	$53.48	$53.90	$52.91	$53.09	$53.09	41,180
2023-04-11	$53.37	$53.77	$52.91	$53.10	$53.10	53,354
2023-04-10	$52.00	$53.36	$51.77	$53.25	$53.25	108,481
2023-04-06	$50.65	$52.28	$50.47	$52.17	$52.17	88,501
2023-04-05	$50.50	$51.38	$50.18	$50.38	$50.38	104,294
2023-04-04	$51.46	$51.53	$50.55	$50.65	$50.65	91,882
2023-04-03	$51.46	$51.95	$50.60	$51.36	$51.36	91,787
2023-03-31	$51.92	$52.76	$51.43	$51.47	$51.47	112,152
2023-03-30	$51.87	$51.95	$50.95	$51.68	$51.68	46,828
2023-03-29	$51.89	$51.89	$50.79	$51.68	$51.68	46,790
2023-03-28	$50.86	$51.85	$50.63	$51.58	$51.58	64,059
2023-03-27	$51.33	$51.49	$50.99	$51.04	$51.04	59,514
2023-03-24	$49.75	$50.92	$49.75	$50.83	$50.83	48,046
2023-03-23	$49.97	$50.67	$49.84	$50.03	$50.03	48,122
2023-03-22	$50.62	$51.00	$49.16	$49.65	$49.65	57,679
2023-03-21	$51.00	$51.48	$50.24	$50.88	$50.88	71,877
2023-03-20	$49.95	$50.82	$49.80	$50.82	$50.82	80,664
2023-03-17	$50.46	$50.46	$48.82	$49.71	$49.71	353,112
2023-03-16	$49.42	$51.00	$49.32	$50.56	$50.56	78,608
2023-03-15	$49.06	$50.00	$48.25	$49.79	$49.79	98,521
2023-03-14	$48.52	$49.95	$48.42	$49.86	$49.86	117,012
2023-03-13	$47.25	$48.61	$47.25	$47.90	$47.90	88,538
2023-03-10	$48.51	$48.79	$47.60	$47.97	$47.97	70,329
2023-03-09	$49.05	$49.37	$48.74	$48.80	$48.80	56,626
2023-03-08	$48.95	$49.28	$48.50	$49.05	$49.05	70,803
2023-03-07	$49.65	$50.04	$48.79	$49.02	$48.88	64,611
2023-03-06	$50.60	$50.83	$49.09	$49.74	$49.60	106,494
2023-03-03	$51.02	$51.62	$50.64	$50.70	$50.70	123,433
2023-03-02	$50.00	$51.60	$49.91	$50.92	$50.92	109,848
2023-03-01	$50.05	$50.61	$49.56	$50.27	$50.27	117,479
2023-02-28	$49.12	$51.00	$49.12	$50.11	$50.11	155,031
2023-02-27	$51.39	$51.39	$49.01	$49.13	$49.13	148,537
2023-02-24	$50.86	$53.00	$50.60	$51.29	$51.29	203,054
2023-02-23	$48.68	$49.23	$48.18	$49.18	$49.18	100,016
2023-02-22	$49.30	$49.77	$48.03	$48.31	$48.31	106,867
2023-02-21	$50.29	$50.69	$49.38	$49.42	$49.42	132,756
2023-02-17	$49.47	$50.72	$49.07	$50.40	$50.40	112,944
2023-02-16	$49.05	$49.67	$48.61	$49.32	$49.32	84,297
2023-02-15	$48.49	$49.77	$48.25	$49.77	$49.77	76,723
2023-02-14	$48.81	$49.21	$48.30	$48.79	$48.79	69,218
2023-02-13	$48.59	$49.06	$48.01	$48.87	$48.87	58,905
2023-02-10	$48.38	$48.93	$47.91	$48.46	$48.46	102,203
2023-02-09	$49.30	$49.51	$48.26	$48.67	$48.67	65,941
2023-02-08	$49.05	$49.46	$48.55	$48.89	$48.89	52,668
2023-02-07	$48.58	$49.28	$48.00	$49.19	$49.19	77,212
2023-02-06	$50.05	$50.05	$48.31	$48.51	$48.51	84,791
2023-02-03	$49.61	$50.88	$49.61	$50.05	$50.05	71,167
2023-02-02	$48.49	$50.17	$48.49	$49.80	$49.80	76,544
2023-02-01	$47.20	$48.57	$46.97	$48.39	$48.39	89,218
2023-01-31	$45.87	$47.43	$45.87	$47.18	$47.18	58,605
2023-01-30	$45.68	$46.86	$45.37	$46.03	$46.03	49,779
2023-01-27	$45.93	$46.49	$45.63	$45.88	$45.88	44,326
2023-01-26	$46.78	$47.00	$45.86	$45.95	$45.95	56,777
2023-01-25	$46.70	$47.22	$46.13	$46.64	$46.64	46,471
2023-01-24	$47.20	$47.76	$46.58	$46.90	$46.90	50,006
2023-01-23	$47.18	$47.70	$46.94	$47.41	$47.41	60,313
2023-01-20	$47.06	$47.29	$46.29	$47.16	$47.16	78,672
2023-01-19	$44.83	$46.88	$44.54	$46.60	$46.60	131,280
2023-01-18	$45.38	$46.07	$44.56	$44.76	$44.76	111,565
2023-01-17	$46.11	$46.23	$45.00	$45.22	$45.22	99,018
2023-01-13	$45.73	$46.24	$44.50	$46.13	$46.13	53,485
2023-01-12	$46.14	$46.46	$45.30	$46.00	$46.00	49,658
2023-01-11	$45.42	$46.57	$44.52	$45.92	$45.92	59,914
2023-01-10	$44.91	$45.85	$44.72	$45.52	$45.52	53,980
2023-01-09	$45.55	$46.00	$44.68	$44.77	$44.77	50,945
2023-01-06	$45.14	$46.00	$44.02	$45.53	$45.53	54,293
2023-01-05	$45.64	$46.03	$44.63	$44.73	$44.73	75,326
2023-01-04	$45.85	$46.41	$45.37	$45.70	$45.70	53,223
2023-01-03	$46.29	$46.33	$44.49	$45.43	$45.43	84,730
2022-12-30	$45.45	$46.13	$44.70	$46.02	$46.02	62,135
2022-12-29	$44.45	$45.99	$43.69	$45.63	$45.63	49,249
2022-12-28	$44.47	$44.68	$43.94	$44.20	$44.20	43,288
2022-12-27	$45.94	$45.94	$44.37	$44.47	$44.47	65,831
2022-12-23	$45.87	$46.35	$45.45	$45.80	$45.80	49,732
2022-12-22	$46.44	$46.66	$45.32	$45.94	$45.94	81,879
2022-12-21	$46.73	$47.44	$46.20	$46.67	$46.67	62,008
2022-12-20	$45.41	$46.55	$45.12	$46.46	$46.46	66,946
2022-12-19	$45.75	$46.47	$45.02	$45.74	$45.74	82,713
2022-12-16	$45.15	$46.24	$44.39	$45.54	$45.54	391,278
2022-12-15	$47.64	$47.76	$45.57	$45.65	$45.65	65,863
2022-12-14	$47.90	$48.72	$47.56	$47.98	$47.98	55,364
2022-12-13	$48.34	$48.73	$47.67	$47.98	$47.98	118,136
2022-12-12	$46.58	$47.28	$46.43	$47.19	$47.19	82,971
2022-12-09	$46.35	$47.15	$46.28	$46.42	$46.42	54,836
2022-12-08	$45.63	$46.85	$45.41	$46.51	$46.51	63,474
2022-12-07	$45.56	$46.26	$45.38	$45.77	$45.77	42,673
2022-12-06	$45.84	$45.84	$45.04	$45.46	$45.46	39,529
2022-12-05	$46.81	$47.35	$45.91	$46.01	$46.01	68,963
2022-12-02	$46.85	$47.32	$46.85	$47.17	$47.17	48,795
2022-12-01	$47.07	$47.46	$45.92	$47.42	$47.42	94,350
2022-11-30	$45.16	$47.15	$44.93	$46.85	$46.85	93,499
2022-11-29	$44.61	$45.67	$44.53	$45.23	$45.23	49,240
2022-11-28	$45.96	$46.32	$44.53	$44.64	$44.64	65,542
2022-11-25	$46.37	$46.38	$45.67	$46.16	$46.16	26,677
2022-11-23	$45.92	$46.85	$45.63	$46.37	$46.37	33,647
2022-11-22	$45.44	$46.29	$44.87	$46.06	$46.06	51,580
2022-11-21	$45.71	$45.96	$45.18	$45.37	$45.37	50,413
2022-11-18	$46.10	$46.43	$45.37	$45.47	$45.47	82,136
2022-11-17	$45.12	$45.49	$44.11	$45.16	$45.16	55,347
2022-11-16	$46.35	$46.35	$44.65	$45.50	$45.50	82,384
2022-11-15	$46.39	$47.36	$45.98	$46.57	$46.44	55,256
2022-11-14	$45.90	$46.44	$45.23	$45.97	$45.84	57,649
2022-11-11	$45.12	$46.73	$45.12	$45.89	$45.76	109,189
2022-11-10	$45.05	$45.80	$44.96	$45.14	$45.02	107,177
2022-11-09	$43.88	$44.26	$43.35	$43.65	$43.53	58,656
2022-11-08	$44.21	$44.38	$43.43	$44.03	$43.91	104,499
2022-11-07	$44.98	$44.98	$44.30	$44.35	$44.23	57,851
2022-11-04	$45.19	$45.19	$43.54	$44.82	$44.70	81,393
2022-11-03	$43.87	$44.97	$43.00	$44.56	$44.44	111,011
2022-11-02	$43.22	$44.83	$42.90	$43.93	$43.81	159,725
2022-11-01	$43.45	$44.20	$42.39	$43.11	$42.99	151,957
2022-10-31	$42.02	$43.92	$41.80	$43.40	$43.28	176,082
2022-10-28	$46.65	$48.45	$41.78	$41.94	$41.82	472,964
2022-10-27	$52.66	$52.66	$51.72	$51.83	$51.69	87,112
2022-10-26	$52.13	$53.14	$51.69	$52.18	$52.04	71,000
2022-10-25	$50.91	$52.16	$50.41	$51.87	$51.73	78,446
2022-10-24	$50.53	$51.08	$49.74	$50.64	$50.50	103,550
2022-10-21	$48.65	$50.51	$48.50	$50.07	$49.93	109,765
2022-10-20	$48.51	$50.33	$47.85	$48.35	$48.22	72,855
2022-10-19	$48.96	$50.23	$48.04	$48.66	$48.53	65,814
2022-10-18	$49.50	$50.49	$48.86	$49.21	$49.08	57,233
2022-10-17	$47.58	$49.18	$47.24	$48.98	$48.85	69,803
2022-10-14	$48.77	$48.77	$46.41	$46.92	$46.92	141,584
2022-10-13	$47.53	$49.55	$47.53	$48.23	$48.23	179,029
2022-10-12	$49.25	$49.25	$47.46	$48.36	$48.36	88,076
2022-10-11	$48.23	$49.33	$47.79	$48.97	$48.97	149,060
2022-10-10	$48.89	$48.89	$48.15	$48.24	$48.24	61,314
2022-10-07	$49.85	$49.85	$47.89	$48.57	$48.57	95,691
2022-10-06	$51.36	$51.81	$49.89	$50.10	$50.10	86,309
2022-10-05	$51.90	$52.78	$50.80	$51.26	$51.26	118,550
2022-10-04	$51.81	$53.79	$51.81	$52.25	$52.25	129,617
2022-10-03	$51.02	$51.49	$48.44	$51.08	$51.08	59,230
2022-09-30	$51.29	$52.64	$50.63	$50.68	$50.68	116,128
2022-09-29	$50.62	$51.63	$50.00	$51.40	$51.40	99,718
2022-09-28	$49.32	$51.39	$48.95	$50.93	$50.93	109,213
2022-09-27	$49.40	$49.86	$48.68	$49.17	$49.17	87,036
2022-09-26	$48.84	$49.72	$48.48	$49.11	$49.11	79,880
2022-09-23	$49.00	$49.46	$47.36	$48.88	$48.88	80,702
2022-09-22	$49.18	$49.99	$48.14	$49.41	$49.41	92,067
2022-09-21	$49.57	$50.95	$49.08	$49.39	$49.39	119,157
2022-09-20	$49.34	$49.42	$48.58	$49.34	$49.34	37,821
2022-09-19	$49.34	$49.91	$48.46	$49.64	$49.64	63,381
2022-09-16	$50.41	$50.49	$49.10	$49.44	$49.44	241,644
2022-09-15	$50.88	$51.59	$50.04	$50.56	$50.56	60,858
2022-09-14	$50.17	$51.16	$50.17	$51.03	$51.03	48,992
2022-09-13	$50.60	$50.89	$50.01	$50.36	$50.36	54,494
2022-09-12	$51.38	$52.18	$50.77	$51.61	$51.61	71,535
2022-09-09	$51.30	$51.68	$50.39	$51.40	$51.40	54,128
2022-09-08	$49.87	$50.96	$48.66	$50.74	$50.74	63,795
2022-09-07	$48.92	$50.23	$48.00	$50.23	$50.23	69,771
2022-09-06	$49.36	$49.36	$48.52	$48.69	$48.69	56,197
2022-09-02	$49.97	$51.25	$48.84	$49.26	$49.26	62,553
2022-09-01	$49.28	$49.91	$48.12	$49.86	$49.86	82,970
2022-08-31	$49.54	$50.02	$49.14	$49.38	$49.38	95,270
2022-08-30	$49.06	$49.38	$48.74	$49.22	$49.22	61,561
2022-08-29	$49.37	$49.80	$48.55	$49.07	$49.07	39,471
2022-08-26	$51.70	$51.73	$49.73	$49.92	$49.92	51,776
2022-08-25	$51.08	$51.69	$50.83	$51.58	$51.58	52,435
2022-08-24	$50.59	$51.35	$50.59	$50.67	$50.67	46,870
2022-08-23	$51.27	$51.32	$50.37	$50.90	$50.77	76,179
2022-08-22	$51.34	$51.86	$50.74	$51.24	$51.11	76,358
2022-08-19	$52.18	$52.46	$51.73	$51.80	$51.67	69,347
2022-08-18	$52.10	$52.80	$51.71	$52.40	$52.27	93,096
2022-08-17	$54.10	$54.10	$52.11	$52.21	$52.08	122,047
2022-08-16	$55.76	$55.76	$53.34	$54.51	$54.38	132,964
2022-08-15	$54.56	$56.38	$54.12	$55.99	$55.85	102,087
2022-08-12	$54.82	$55.07	$54.42	$54.78	$54.65	82,038
2022-08-11	$55.22	$56.07	$54.47	$54.83	$54.70	147,881
2022-08-10	$54.45	$55.23	$53.86	$55.06	$54.92	103,835
2022-08-09	$54.63	$54.93	$53.12	$53.45	$53.32	108,282
2022-08-08	$53.38	$55.04	$53.38	$54.90	$54.76	117,716
2022-08-05	$53.19	$53.41	$52.23	$53.24	$53.11	80,846
2022-08-04	$53.60	$53.89	$51.96	$53.89	$53.76	187,983
2022-08-03	$51.75	$54.30	$51.75	$53.75	$53.62	160,045
2022-08-02	$51.55	$52.01	$51.33	$51.52	$51.39	95,998
2022-08-01	$50.15	$52.76	$50.15	$51.90	$51.77	136,958
2022-07-29	$48.27	$51.29	$46.86	$50.35	$50.23	199,751
2022-07-28	$48.35	$48.95	$47.55	$48.83	$48.71	78,387
2022-07-27	$47.62	$48.18	$47.28	$48.09	$47.97	71,056
2022-07-26	$46.91	$47.48	$46.61	$47.20	$47.08	75,185
2022-07-25	$48.49	$48.53	$46.42	$46.84	$46.72	95,355
2022-07-22	$48.82	$49.01	$47.83	$48.24	$48.12	87,860
2022-07-21	$47.37	$48.55	$47.28	$48.55	$48.43	74,360
2022-07-20	$47.05	$47.85	$46.71	$47.23	$47.11	72,787
2022-07-19	$45.92	$47.23	$45.92	$46.87	$46.75	79,452
2022-07-18	$47.04	$47.54	$44.88	$45.29	$45.18	133,869
2022-07-15	$47.48	$48.55	$46.49	$46.82	$46.70	156,618
2022-07-14	$45.50	$46.57	$44.95	$46.49	$46.38	106,980
2022-07-13	$45.38	$46.38	$45.16	$45.92	$45.81	64,503
2022-07-12	$45.86	$46.05	$45.35	$45.83	$45.72	47,585
2022-07-11	$46.41	$46.41	$45.20	$45.79	$45.68	67,661
2022-07-08	$46.80	$47.26	$45.83	$46.42	$46.31	83,153
2022-07-07	$46.38	$47.51	$45.88	$46.99	$46.87	78,498
2022-07-06	$46.71	$46.93	$42.04	$46.08	$45.97	68,140
2022-07-05	$45.71	$46.68	$45.48	$46.58	$46.47	122,202
2022-07-01	$45.58	$46.43	$45.50	$46.40	$46.29	74,380
2022-06-30	$45.62	$46.28	$44.98	$45.55	$45.44	94,022
2022-06-29	$45.80	$46.44	$45.02	$46.14	$46.03	62,376
2022-06-28	$45.45	$46.21	$45.07	$45.65	$45.54	82,209
2022-06-27	$45.44	$45.75	$44.79	$45.31	$45.20	52,423
2022-06-24	$45.26	$45.61	$44.10	$45.13	$45.02	163,037
2022-06-23	$43.55	$44.90	$43.55	$44.80	$44.69	55,140
2022-06-22	$41.74	$43.71	$41.74	$43.32	$43.21	70,186
2022-06-21	$43.07	$43.49	$40.82	$42.15	$42.05	68,545
2022-06-17	$42.44	$43.42	$42.07	$42.31	$42.21	127,655
2022-06-16	$42.96	$42.96	$41.54	$42.02	$41.92	67,114
2022-06-15	$42.85	$44.51	$42.50	$43.72	$43.61	98,639
2022-06-14	$43.19	$43.89	$41.98	$42.50	$42.40	90,042
2022-06-13	$44.48	$44.73	$42.92	$43.22	$43.11	107,512
2022-06-10	$44.99	$45.90	$44.87	$45.64	$45.53	90,221
2022-06-09	$46.28	$46.50	$45.51	$45.62	$45.51	106,793
2022-06-08	$45.33	$46.61	$45.11	$46.24	$46.13	144,446
2022-06-07	$44.67	$45.79	$44.67	$45.67	$45.56	53,527
2022-06-06	$46.06	$46.06	$44.86	$44.90	$44.79	48,420
2022-06-03	$45.99	$46.46	$45.33	$45.66	$45.55	87,019
2022-06-02	$45.33	$46.32	$44.81	$46.00	$45.89	81,622
2022-06-01	$46.00	$46.43	$43.70	$44.95	$44.84	99,480
2022-05-31	$45.45	$46.24	$44.87	$45.72	$45.61	101,975
2022-05-27	$44.97	$46.25	$44.66	$45.64	$45.53	74,356
2022-05-26	$45.02	$45.02	$44.06	$44.57	$44.46	72,891
2022-05-25	$43.94	$45.31	$43.94	$44.60	$44.49	73,150
2022-05-24	$44.03	$44.61	$43.19	$43.87	$43.76	103,940
2022-05-23	$45.42	$45.64	$43.89	$44.33	$44.22	213,141
2022-05-20	$44.00	$44.88	$42.77	$44.80	$44.69	93,024
2022-05-19	$43.13	$44.70	$43.13	$43.53	$43.42	148,390
2022-05-18	$44.64	$44.83	$42.81	$43.45	$43.34	199,737
2022-05-17	$44.24	$45.87	$43.28	$45.53	$45.42	146,473
2022-05-16	$43.03	$44.28	$42.71	$43.60	$43.49	237,829
2022-05-13	$42.23	$43.57	$41.64	$43.41	$43.18	158,067
2022-05-12	$40.11	$41.76	$39.67	$41.70	$41.48	232,964
2022-05-11	$40.41	$41.58	$40.06	$40.33	$40.12	113,193
2022-05-10	$39.71	$40.88	$39.14	$40.37	$40.16	147,674
2022-05-09	$40.97	$41.06	$38.32	$39.05	$38.84	184,469
2022-05-06	$42.45	$42.73	$41.26	$41.60	$41.38	142,530
2022-05-05	$44.58	$48.36	$42.25	$42.71	$42.48	104,583
2022-05-04	$44.47	$45.41	$43.27	$45.13	$44.89	186,396
2022-05-03	$43.57	$45.05	$43.57	$44.41	$44.17	163,096
2022-05-02	$43.23	$45.14	$43.06	$43.61	$43.38	204,711
2022-04-29	$44.70	$45.59	$42.12	$43.21	$42.98	402,893
2022-04-28	$45.16	$46.94	$43.69	$45.81	$45.57	175,079
2022-04-27	$44.64	$45.08	$43.78	$44.49	$44.25	191,019
2022-04-26	$45.24	$45.31	$44.35	$44.41	$44.17	101,011
2022-04-25	$44.06	$46.02	$44.06	$45.81	$45.57	172,438
2022-04-22	$46.73	$47.00	$44.11	$44.27	$44.03	152,961
2022-04-21	$47.84	$47.92	$47.01	$47.13	$46.88	139,611
2022-04-20	$47.41	$47.89	$47.20	$47.55	$47.30	62,870
2022-04-19	$45.81	$47.83	$45.81	$46.85	$46.60	173,523
2022-04-18	$46.25	$46.91	$45.30	$45.82	$45.58	347,868
2022-04-14	$47.16	$47.46	$45.90	$46.51	$46.26	90,818
2022-04-13	$47.34	$47.34	$46.60	$46.95	$46.70	141,156
2022-04-12	$45.97	$47.84	$45.97	$47.30	$47.05	205,186
2022-04-11	$46.46	$46.75	$45.54	$45.63	$45.39	172,936
2022-04-08	$46.66	$47.27	$45.99	$46.52	$46.27	172,967
2022-04-07	$47.02	$47.54	$46.40	$47.06	$46.81	148,844
2022-04-06	$46.99	$47.19	$45.45	$46.77	$46.52	183,885
2022-04-05	$47.61	$48.07	$47.29	$47.34	$47.09	109,112
2022-04-04	$47.85	$48.16	$47.02	$47.59	$47.34	185,231
2022-04-01	$46.40	$48.08	$46.40	$47.85	$47.60	138,143
2022-03-31	$46.34	$46.91	$45.82	$46.47	$46.22	114,498
2022-03-30	$45.97	$47.04	$45.21	$46.38	$46.13	69,764
2022-03-29	$45.14	$46.54	$45.14	$46.29	$46.04	133,227
2022-03-28	$44.98	$45.47	$44.28	$44.45	$44.21	68,378
2022-03-25	$44.89	$45.31	$44.63	$45.08	$44.84	64,706
2022-03-24	$44.35	$44.87	$43.39	$44.79	$44.55	120,620
2022-03-23	$44.93	$45.32	$43.27	$44.46	$44.22	112,060
2022-03-22	$44.47	$45.43	$44.47	$45.35	$45.11	145,398
2022-03-21	$45.97	$46.19	$43.64	$44.10	$43.87	150,295
2022-03-18	$44.98	$46.24	$44.57	$45.93	$45.69	297,883
2022-03-17	$43.26	$45.32	$43.26	$44.84	$44.60	78,175
2022-03-16	$42.16	$43.93	$42.16	$43.73	$43.50	103,025
2022-03-15	$42.19	$42.49	$41.29	$41.93	$41.71	146,225
2022-03-14	$42.42	$43.39	$41.66	$41.88	$41.66	127,613
2022-03-11	$44.80	$44.80	$42.30	$42.39	$42.16	100,266
2022-03-10	$44.82	$45.04	$43.89	$44.37	$44.13	92,889
2022-03-09	$46.22	$46.25	$44.66	$45.49	$45.25	82,599
2022-03-08	$46.29	$46.29	$44.59	$45.57	$45.33	122,617
2022-03-07	$48.37	$48.53	$46.14	$46.32	$46.07	125,011
2022-03-04	$47.84	$48.98	$45.55	$48.45	$48.06	88,623
2022-03-03	$48.28	$48.61	$47.75	$48.00	$47.62	68,706
2022-03-02	$48.01	$48.65	$47.40	$48.14	$47.76	120,282
2022-03-01	$47.46	$47.89	$47.16	$47.73	$47.35	115,694
2022-02-28	$46.22	$47.61	$45.62	$47.47	$47.09	182,207
2022-02-25	$43.70	$47.00	$43.70	$46.48	$46.11	99,453
2022-02-24	$42.78	$45.96	$42.72	$45.87	$45.50	205,163
2022-02-23	$43.73	$44.07	$43.28	$43.75	$43.40	116,999
2022-02-22	$41.89	$43.82	$41.89	$43.37	$43.02	107,393
2022-02-18	$42.28	$42.98	$41.99	$42.27	$41.93	63,022
2022-02-17	$43.50	$43.83	$42.28	$42.39	$42.05	49,580
2022-02-16	$43.11	$43.98	$42.49	$43.96	$43.61	48,287
2022-02-15	$43.36	$44.11	$43.10	$43.37	$43.02	72,137
2022-02-14	$43.01	$43.64	$42.52	$42.89	$42.55	73,713
2022-02-11	$42.13	$43.01	$42.03	$42.90	$42.56	106,702
2022-02-10	$42.04	$43.08	$41.85	$42.12	$41.78	57,290
2022-02-09	$43.72	$45.68	$42.62	$42.88	$42.54	76,949
2022-02-08	$41.93	$43.71	$41.93	$43.44	$43.09	64,479
2022-02-07	$41.97	$42.79	$41.61	$41.94	$41.60	70,882
2022-02-04	$41.18	$42.30	$40.56	$42.05	$41.71	106,022
2022-02-03	$41.80	$42.17	$40.99	$41.22	$40.89	86,188
2022-02-02	$42.65	$42.65	$41.64	$42.13	$41.79	89,112
2022-02-01	$42.10	$42.74	$41.14	$42.64	$42.30	101,378
2022-01-31	$40.94	$42.73	$40.94	$42.31	$41.97	137,878
2022-01-28	$40.68	$41.19	$39.48	$41.01	$40.68	124,884
2022-01-27	$42.06	$42.42	$40.42	$40.48	$40.16	67,211
2022-01-26	$43.43	$44.17	$41.60	$41.98	$41.64	56,448
2022-01-25	$43.63	$43.63	$42.03	$42.83	$42.49	78,916
2022-01-24	$43.36	$44.42	$41.68	$44.18	$43.83	115,205
2022-01-21	$43.60	$44.74	$43.20	$43.84	$43.49	85,332
2022-01-20	$43.74	$45.21	$43.66	$44.02	$43.67	78,173
2022-01-19	$44.94	$44.94	$43.03	$43.37	$43.02	92,800
2022-01-18	$45.33	$45.39	$44.20	$44.78	$44.42	89,572
2022-01-14	$46.14	$46.69	$45.53	$45.79	$45.42	88,445
2022-01-13	$47.29	$47.66	$46.43	$46.62	$46.25	56,660
2022-01-12	$47.94	$48.09	$46.67	$46.92	$46.55	48,318
2022-01-11	$47.34	$48.25	$46.86	$47.83	$47.45	66,505
2022-01-10	$46.67	$47.47	$45.54	$47.27	$46.89	51,597
2022-01-07	$48.16	$49.65	$46.62	$46.76	$46.39	66,193
2022-01-06	$49.15	$49.35	$47.87	$48.06	$47.68	58,427
2022-01-05	$50.57	$50.83	$48.98	$49.16	$48.77	80,803
2022-01-04	$51.50	$51.72	$49.82	$50.38	$49.98	111,350
2022-01-03	$50.20	$51.60	$49.96	$51.50	$51.09	54,188
2021-12-31	$51.08	$51.35	$50.04	$50.23	$49.83	62,977
2021-12-30	$51.00	$51.68	$50.85	$50.91	$50.50	38,389
2021-12-29	$51.13	$51.45	$50.40	$51.05	$50.64	35,846
2021-12-28	$51.72	$51.80	$50.76	$50.92	$50.51	53,912
2021-12-27	$51.53	$52.00	$50.01	$51.86	$51.45	95,351
2021-12-23	$50.26	$51.73	$48.60	$51.54	$51.13	65,211
2021-12-22	$49.81	$50.31	$49.49	$50.16	$49.76	93,686
2021-12-21	$47.76	$49.90	$47.37	$49.87	$49.47	95,475
2021-12-20	$47.56	$48.48	$46.94	$47.49	$47.11	77,395
2021-12-17	$46.87	$48.69	$46.31	$48.21	$47.82	345,952
2021-12-16	$49.18	$49.60	$46.61	$46.66	$46.29	297,382
2021-12-15	$47.71	$49.02	$46.86	$49.02	$48.63	86,904
2021-12-14	$48.38	$48.89	$47.18	$47.44	$47.06	101,049
2021-12-13	$48.38	$48.48	$47.71	$48.28	$47.89	81,735
2021-12-10	$49.00	$49.33	$48.23	$48.60	$48.21	78,790
2021-12-09	$50.00	$50.12	$48.69	$48.71	$48.32	63,861
2021-12-08	$49.96	$50.08	$48.34	$49.72	$49.32	63,847
2021-12-07	$49.11	$50.35	$49.11	$49.74	$49.34	78,119
2021-12-06	$47.42	$48.79	$46.77	$48.63	$48.24	108,135
2021-12-03	$48.69	$48.69	$46.33	$46.80	$46.43	71,766
2021-12-02	$47.56	$49.13	$46.93	$48.53	$48.14	116,596
2021-12-01	$47.61	$49.14	$47.38	$47.40	$47.02	108,801
2021-11-30	$47.53	$48.00	$46.36	$46.79	$46.42	159,586
2021-11-29	$49.45	$50.07	$47.69	$47.80	$47.42	69,097
2021-11-26	$49.73	$49.94	$48.29	$48.76	$48.37	85,945
2021-11-24	$49.71	$50.92	$49.04	$50.88	$50.47	58,003
2021-11-23	$50.18	$50.61	$49.44	$50.02	$49.62	87,540
2021-11-22	$52.22	$52.42	$50.08	$50.34	$49.94	80,849
2021-11-19	$50.88	$54.29	$50.88	$51.89	$51.48	92,987
2021-11-18	$53.56	$53.58	$51.20	$51.58	$51.17	104,387
2021-11-17	$53.43	$54.54	$52.69	$53.53	$52.99	105,909
2021-11-16	$54.65	$55.39	$53.23	$53.40	$52.86	130,569
2021-11-15	$54.66	$55.13	$54.01	$54.90	$54.35	98,825
2021-11-12	$54.19	$54.86	$53.87	$54.45	$53.90	51,563
2021-11-11	$54.08	$54.32	$53.11	$54.18	$53.63	69,008
2021-11-10	$53.80	$54.21	$53.32	$54.00	$53.45	89,387
2021-11-09	$54.61	$54.61	$53.46	$53.85	$53.31	63,764
2021-11-08	$54.99	$55.79	$54.68	$54.69	$54.14	151,592
2021-11-05	$51.75	$54.74	$50.91	$54.64	$54.09	113,378
2021-11-04	$52.56	$52.85	$51.64	$52.06	$51.53	94,436
2021-11-03	$52.91	$53.59	$51.62	$52.59	$52.06	157,163
2021-11-02	$52.45	$53.70	$52.20	$52.77	$52.24	140,303
2021-11-01	$52.00	$52.70	$50.95	$52.56	$52.03	144,983
2021-10-29	$49.10	$52.20	$48.20	$52.01	$51.48	359,086
2021-10-28	$55.10	$56.47	$55.00	$56.25	$55.68	104,833
2021-10-27	$55.24	$55.36	$54.26	$54.89	$54.34	68,868
2021-10-26	$55.91	$55.91	$53.94	$55.16	$54.60	103,669
2021-10-25	$54.28	$55.32	$53.66	$55.21	$54.65	83,145
2021-10-22	$54.63	$54.63	$53.73	$54.12	$53.57	57,560
2021-10-21	$54.91	$55.45	$54.19	$54.70	$54.15	66,580
2021-10-20	$54.69	$55.28	$54.33	$54.91	$54.36	34,707
2021-10-19	$53.80	$54.92	$53.12	$54.51	$53.96	45,918
2021-10-18	$53.38	$53.54	$52.41	$53.14	$52.60	77,307
2021-10-15	$54.29	$54.29	$53.50	$53.58	$53.04	67,821
2021-10-14	$52.94	$54.11	$52.75	$53.50	$52.96	95,773
2021-10-13	$52.57	$52.96	$52.15	$52.68	$52.15	35,646
2021-10-12	$52.62	$53.50	$52.36	$52.57	$52.04	116,044
2021-10-11	$53.34	$54.65	$52.49	$52.50	$51.97	66,036
2021-10-08	$54.49	$54.58	$53.19	$53.49	$52.95	39,767
2021-10-07	$54.20	$55.82	$54.20	$54.56	$54.01	76,984
2021-10-06	$52.98	$53.99	$52.19	$53.89	$53.35	109,823
2021-10-05	$52.86	$54.52	$52.86	$53.29	$52.75	92,530
2021-10-04	$53.43	$53.79	$52.35	$52.81	$52.28	110,275
2021-10-01	$53.26	$53.90	$52.15	$53.68	$53.14	92,993
2021-09-30	$54.04	$54.49	$53.03	$53.09	$52.55	108,243
2021-09-29	$54.86	$55.20	$53.74	$53.88	$53.34	93,475
2021-09-28	$55.31	$55.31	$54.33	$54.74	$54.19	98,933
2021-09-27	$55.47	$56.31	$54.97	$55.69	$55.13	70,193
2021-09-24	$55.52	$55.88	$54.93	$55.72	$55.16	190,979
2021-09-23	$55.52	$56.39	$55.32	$55.74	$55.18	106,198
2021-09-22	$54.41	$55.66	$53.78	$55.16	$54.60	95,555
2021-09-21	$55.31	$55.51	$53.94	$54.05	$53.50	109,953
2021-09-20	$55.72	$57.06	$54.67	$55.16	$54.60	142,220
2021-09-17	$58.17	$58.66	$56.53	$56.74	$56.17	583,029
2021-09-16	$58.38	$59.37	$57.91	$58.15	$57.56	126,699
2021-09-15	$57.42	$57.60	$55.51	$57.48	$56.90	111,665
2021-09-14	$57.30	$58.04	$56.51	$57.34	$56.76	112,614
2021-09-13	$59.37	$59.65	$56.45	$56.98	$56.40	107,636
2021-09-10	$59.31	$59.86	$58.88	$59.05	$58.45	101,625
2021-09-09	$59.81	$60.21	$58.92	$59.01	$58.41	75,092
2021-09-08	$59.37	$60.49	$58.64	$59.70	$59.10	92,919
2021-09-07	$58.67	$60.79	$58.47	$59.56	$58.96	216,803
2021-09-03	$58.50	$58.96	$58.20	$58.52	$57.93	80,614
2021-09-02	$57.50	$58.99	$57.45	$58.82	$58.23	105,105
2021-09-01	$56.57	$57.48	$56.22	$57.37	$56.79	76,436
2021-08-31	$56.63	$57.03	$56.30	$56.62	$56.05	137,712
2021-08-30	$56.50	$57.59	$56.37	$56.77	$56.20	86,162
2021-08-27	$54.40	$56.46	$54.40	$56.28	$55.71	109,900
2021-08-26	$54.50	$55.17	$53.90	$54.30	$53.75	83,922
2021-08-25	$55.19	$55.32	$54.46	$54.55	$54.00	62,647
2021-08-24	$55.50	$55.54	$55.00	$55.16	$54.49	57,850
2021-08-23	$55.19	$55.73	$54.76	$55.00	$54.33	61,305
2021-08-20	$53.70	$54.88	$53.68	$54.82	$54.16	81,952
2021-08-19	$54.54	$55.14	$53.31	$53.84	$53.19	75,333
2021-08-18	$55.48	$56.22	$54.77	$54.88	$54.22	60,245
2021-08-17	$56.16	$56.75	$54.89	$55.52	$54.85	73,815
2021-08-16	$55.29	$56.50	$55.27	$56.23	$55.55	152,959
2021-08-13	$54.15	$55.30	$54.15	$55.21	$54.54	47,952
2021-08-12	$55.13	$55.56	$54.27	$54.86	$54.20	54,946
2021-08-11	$57.04	$57.49	$54.65	$54.99	$54.33	150,484
2021-08-10	$57.31	$58.14	$56.50	$56.68	$55.99	94,109
2021-08-09	$57.82	$58.44	$56.27	$57.23	$56.54	89,077
2021-08-06	$56.96	$57.94	$55.10	$57.84	$57.14	97,043
2021-08-05	$55.41	$56.81	$55.19	$56.80	$56.11	101,300
2021-08-04	$55.86	$56.28	$52.49	$55.29	$54.62	87,194
2021-08-03	$54.72	$56.25	$54.68	$55.95	$55.27	184,433
2021-08-02	$54.86	$55.73	$54.41	$54.71	$54.05	107,788
2021-07-30	$54.65	$55.56	$54.13	$54.46	$53.80	97,044
2021-07-29	$54.70	$55.53	$54.59	$54.59	$53.93	177,573
2021-07-28	$54.31	$55.04	$53.45	$54.71	$54.05	75,496
2021-07-27	$54.27	$54.58	$53.87	$54.15	$53.50	191,225
2021-07-26	$55.06	$55.55	$54.29	$54.56	$53.90	106,160
2021-07-23	$54.76	$55.02	$54.12	$54.76	$54.10	55,369
2021-07-22	$55.67	$55.67	$54.14	$54.55	$53.89	66,349
2021-07-21	$54.69	$55.64	$54.21	$55.49	$54.82	126,973
2021-07-20	$54.75	$55.77	$54.39	$54.78	$54.12	151,029
2021-07-19	$54.23	$55.61	$54.01	$54.39	$53.73	254,499
2021-07-16	$54.73	$55.20	$54.28	$55.01	$54.34	153,106
2021-07-15	$54.62	$54.62	$52.84	$54.33	$53.67	265,811
2021-07-14	$56.00	$56.00	$54.33	$54.52	$53.86	890,864
2021-07-13	$60.06	$60.55	$59.27	$60.03	$59.30	62,033
2021-07-12	$59.79	$60.55	$59.20	$60.45	$59.72	68,192
2021-07-09	$60.18	$61.02	$59.55	$59.88	$59.16	70,870
2021-07-08	$59.09	$60.18	$58.69	$59.89	$59.17	76,094
2021-07-07	$58.84	$60.58	$58.03	$59.89	$59.17	131,571
2021-07-06	$59.38	$59.38	$57.51	$58.75	$58.04	222,625
2021-07-02	$60.89	$60.89	$59.49	$59.74	$59.02	155,089
2021-07-01	$61.13	$61.59	$60.40	$60.57	$59.84	115,444
2021-06-30	$62.24	$62.28	$60.25	$61.02	$60.28	135,074
2021-06-29	$61.19	$62.51	$60.84	$62.30	$61.55	79,011
2021-06-28	$63.62	$63.76	$61.05	$61.15	$60.41	139,549
2021-06-25	$62.50	$64.50	$62.15	$63.33	$62.56	639,086
2021-06-24	$62.67	$62.81	$61.69	$62.35	$61.60	161,394
2021-06-23	$62.53	$63.14	$61.43	$62.34	$61.59	213,600
2021-06-22	$63.00	$63.63	$60.75	$62.30	$61.55	177,765
2021-06-21	$62.19	$63.64	$61.77	$62.89	$62.13	210,367
2021-06-18	$60.42	$61.68	$59.56	$61.61	$60.86	243,158
2021-06-17	$58.88	$61.45	$58.75	$61.15	$60.41	150,800
2021-06-16	$59.17	$59.98	$57.23	$58.96	$58.25	126,344
2021-06-15	$58.02	$59.13	$56.70	$59.07	$58.36	252,076
2021-06-14	$56.74	$58.06	$56.47	$57.97	$57.27	244,499
2021-06-11	$55.39	$56.42	$54.97	$56.41	$55.73	115,977
2021-06-10	$53.97	$55.04	$53.53	$54.98	$54.32	112,095
2021-06-09	$53.16	$53.96	$52.64	$53.89	$53.24	110,106
2021-06-08	$52.43	$54.00	$52.27	$53.53	$52.88	77,560
2021-06-07	$51.09	$52.35	$51.08	$52.19	$51.56	73,649
2021-06-04	$51.48	$51.84	$51.19	$51.32	$50.70	82,639
2021-06-03	$51.10	$51.82	$50.12	$51.40	$50.78	84,414
2021-06-02	$51.38	$51.63	$50.60	$51.48	$50.86	136,990
2021-06-01	$51.59	$51.64	$50.96	$51.50	$50.88	175,861
2021-05-28	$51.45	$52.09	$50.89	$51.21	$50.59	73,975
2021-05-27	$50.53	$51.33	$50.53	$51.25	$50.63	112,038
2021-05-26	$49.86	$50.65	$48.96	$50.52	$49.91	86,490
2021-05-25	$49.99	$50.85	$49.66	$49.94	$49.34	98,949
2021-05-24	$50.17	$51.16	$49.84	$49.98	$49.38	72,311
2021-05-21	$49.61	$50.61	$49.61	$50.12	$49.51	67,589
2021-05-20	$48.61	$49.61	$47.85	$49.11	$48.52	103,852
2021-05-19	$47.86	$48.92	$47.14	$48.75	$48.16	92,873
2021-05-18	$48.86	$50.23	$48.02	$48.29	$47.71	105,842
2021-05-17	$49.08	$49.70	$48.83	$48.96	$48.26	70,929
2021-05-14	$48.80	$49.75	$48.44	$49.19	$48.48	101,773
2021-05-13	$47.87	$48.79	$47.49	$48.64	$47.94	103,430
2021-05-12	$47.71	$48.87	$47.37	$47.95	$47.26	144,258
2021-05-11	$48.00	$49.03	$47.21	$47.74	$47.06	140,907
2021-05-10	$50.58	$50.58	$48.57	$48.62	$47.92	99,080
2021-05-07	$51.06	$51.58	$50.66	$50.87	$50.14	145,743
2021-05-06	$51.73	$52.48	$50.73	$51.07	$50.34	158,176
2021-05-05	$51.81	$52.36	$50.43	$51.86	$51.12	145,893
2021-05-04	$51.01	$51.94	$50.66	$51.32	$50.58	97,327
2021-05-03	$52.52	$53.07	$50.50	$51.46	$50.72	254,400
2021-04-30	$53.35	$53.35	$48.39	$52.47	$51.72	422,146
2021-04-29	$54.20	$54.93	$53.49	$53.86	$53.09	120,974
2021-04-28	$53.05	$54.20	$52.37	$53.97	$53.20	73,368
2021-04-27	$53.34	$53.68	$52.60	$53.01	$52.25	78,232
2021-04-26	$54.03	$54.19	$52.49	$52.56	$51.81	47,491
2021-04-23	$53.85	$54.18	$53.47	$53.55	$52.78	78,467
2021-04-22	$53.06	$54.46	$52.84	$53.55	$52.78	104,154
2021-04-21	$50.37	$53.26	$50.29	$53.12	$52.36	110,227
2021-04-20	$50.25	$50.66	$49.32	$50.03	$49.31	81,709
2021-04-19	$50.48	$50.51	$49.46	$50.47	$49.75	77,985
2021-04-16	$50.44	$50.86	$50.13	$50.49	$49.77	76,819
2021-04-15	$50.01	$50.74	$49.69	$50.07	$49.35	111,037
2021-04-14	$49.99	$50.37	$49.24	$49.91	$49.19	103,529
2021-04-13	$49.90	$50.78	$49.20	$49.99	$49.27	160,270
2021-04-12	$51.44	$51.85	$48.95	$49.90	$49.18	99,066
2021-04-09	$50.10	$51.65	$50.01	$51.44	$50.70	72,861
2021-04-08	$49.37	$50.58	$49.19	$50.39	$49.67	74,186
2021-04-07	$50.45	$50.59	$48.78	$48.91	$48.21	79,783
2021-04-06	$49.66	$51.00	$49.66	$50.62	$49.89	72,969
2021-04-05	$48.75	$49.81	$48.50	$49.76	$49.05	79,223
2021-04-01	$49.00	$49.20	$47.61	$48.58	$47.88	83,965
2021-03-31	$48.22	$49.67	$48.22	$48.78	$48.08	136,958
2021-03-30	$46.01	$48.15	$45.61	$47.64	$46.96	116,610
2021-03-29	$46.38	$47.72	$45.79	$45.90	$45.24	82,491
2021-03-26	$47.12	$48.01	$46.19	$46.72	$46.05	73,264
2021-03-25	$45.56	$46.94	$45.18	$46.79	$46.12	75,862
2021-03-24	$47.07	$48.27	$45.75	$45.75	$45.09	79,690
2021-03-23	$48.54	$48.88	$46.51	$47.09	$46.41	120,584
2021-03-22	$48.46	$49.94	$47.53	$48.88	$48.18	116,605
2021-03-19	$48.56	$49.01	$47.05	$47.85	$47.16	266,816
2021-03-18	$48.79	$50.87	$47.95	$48.11	$47.42	152,449
2021-03-17	$46.20	$50.36	$45.75	$48.05	$47.36	472,227
2021-03-16	$46.45	$47.05	$44.70	$45.69	$45.03	182,843
2021-03-15	$48.00	$48.96	$46.50	$46.80	$46.13	100,812
2021-03-12	$47.23	$48.44	$46.99	$48.10	$47.41	108,371
2021-03-11	$49.42	$49.70	$47.40	$47.44	$46.76	159,604
2021-03-10	$48.73	$50.23	$48.23	$48.69	$47.99	78,847
2021-03-09	$47.12	$49.51	$46.50	$48.29	$47.60	129,791
2021-03-08	$46.56	$47.94	$45.65	$46.79	$46.12	86,434
2021-03-05	$47.09	$47.13	$45.05	$46.79	$46.01	126,795
2021-03-04	$50.41	$50.74	$46.30	$46.82	$46.04	204,009
2021-03-03	$51.91	$52.55	$50.26	$50.78	$49.93	210,181
2021-03-02	$51.22	$52.98	$50.36	$51.38	$50.52	172,000
2021-03-01	$53.97	$53.97	$50.65	$51.50	$50.64	273,006
2021-02-26	$50.14	$54.96	$47.12	$51.39	$50.53	308,612
2021-02-25	$48.10	$49.28	$46.45	$46.45	$45.68	119,957
2021-02-24	$47.50	$48.60	$47.20	$47.67	$46.88	102,739
2021-02-23	$47.49	$48.68	$45.81	$47.19	$46.40	120,695
2021-02-22	$49.41	$49.41	$47.20	$47.88	$47.08	104,700
2021-02-19	$48.49	$49.99	$48.49	$49.20	$48.38	100,487
2021-02-18	$48.21	$48.75	$46.88	$48.47	$47.66	88,610
2021-02-17	$48.51	$49.24	$47.25	$48.32	$47.52	71,315
2021-02-16	$49.51	$49.90	$48.24	$48.57	$47.76	73,977
2021-02-12	$47.62	$49.62	$47.41	$49.15	$48.33	103,579
2021-02-11	$48.23	$48.38	$46.50	$47.53	$46.74	133,630
2021-02-10	$49.08	$49.65	$47.15	$47.72	$46.93	110,133
2021-02-09	$48.06	$49.16	$47.34	$48.73	$47.92	95,603
2021-02-08	$48.60	$48.78	$48.00	$48.20	$47.40	124,127
2021-02-05	$49.01	$49.64	$47.79	$48.27	$47.47	144,589
2021-02-04	$48.32	$50.14	$48.01	$48.71	$47.90	97,619
2021-02-03	$46.83	$48.50	$45.95	$48.09	$47.29	159,741
2021-02-02	$48.40	$48.94	$46.36	$46.95	$46.17	126,650
2021-02-01	$48.69	$48.91	$46.98	$48.06	$47.26	140,747
2021-01-29	$49.13	$49.20	$45.39	$48.06	$47.26	232,269
2021-01-28	$48.29	$49.99	$47.90	$48.53	$47.72	146,364
2021-01-27	$46.56	$50.53	$45.59	$48.74	$47.93	175,426
2021-01-26	$46.75	$47.77	$46.17	$47.60	$46.81	79,564
2021-01-25	$45.42	$47.06	$45.31	$46.77	$45.99	110,353
2021-01-22	$44.28	$45.70	$44.28	$45.43	$44.67	65,681
2021-01-21	$44.94	$45.56	$43.62	$44.77	$44.02	108,183
2021-01-20	$44.72	$45.77	$44.39	$44.91	$44.16	114,281
2021-01-19	$43.12	$44.90	$43.12	$44.58	$43.84	93,335
2021-01-15	$43.00	$43.94	$42.01	$42.69	$41.98	85,784
2021-01-14	$41.70	$44.52	$41.70	$43.27	$42.55	116,694
2021-01-13	$41.46	$42.33	$40.34	$41.60	$40.91	66,387
2021-01-12	$42.79	$43.42	$41.19	$41.63	$40.94	88,124
2021-01-11	$42.63	$43.18	$42.25	$42.66	$41.95	78,825
2021-01-08	$43.02	$43.51	$42.22	$42.85	$42.14	98,344
2021-01-07	$43.00	$43.48	$42.49	$42.91	$42.20	89,203
2021-01-06	$42.07	$43.03	$42.07	$42.81	$42.10	140,268
2021-01-05	$40.32	$42.20	$40.32	$41.53	$40.84	120,158
2021-01-04	$40.82	$41.23	$39.38	$40.19	$39.52	99,682
2020-12-31	$39.44	$40.55	$39.44	$40.50	$39.83	116,818
2020-12-30	$38.92	$39.80	$38.77	$39.54	$38.88	51,305
2020-12-29	$39.07	$39.34	$38.08	$38.84	$38.19	59,334
2020-12-28	$38.90	$39.16	$38.44	$38.88	$38.23	67,212
2020-12-24	$38.57	$38.75	$38.01	$38.37	$37.73	35,555
2020-12-23	$37.41	$38.53	$37.41	$38.30	$37.66	70,240
2020-12-22	$38.47	$38.76	$37.31	$37.38	$36.76	113,901
2020-12-21	$37.18	$38.52	$36.87	$38.16	$37.52	94,454
2020-12-18	$37.14	$38.16	$37.00	$37.94	$37.31	301,481
2020-12-17	$36.80	$37.42	$36.49	$36.93	$36.32	114,744
2020-12-16	$36.28	$37.01	$36.08	$36.55	$35.94	112,926
2020-12-15	$34.62	$36.18	$34.49	$36.04	$35.44	141,133
2020-12-14	$34.83	$35.50	$34.26	$34.49	$33.92	130,503
2020-12-11	$35.57	$35.75	$34.23	$34.66	$34.08	147,134
2020-12-10	$35.77	$36.44	$35.22	$35.71	$35.12	213,525
2020-12-09	$36.25	$36.86	$35.70	$35.98	$35.38	199,793
2020-12-08	$36.46	$37.00	$36.22	$36.31	$35.71	292,719
2020-12-07	$37.61	$38.23	$36.36	$36.63	$36.02	162,096
2020-12-04	$36.89	$37.80	$36.35	$37.49	$36.87	107,481
2020-12-03	$37.48	$37.85	$36.14	$36.57	$35.96	119,047
2020-12-02	$37.47	$38.25	$37.19	$37.29	$36.67	130,229
2020-12-01	$39.76	$39.80	$37.10	$37.49	$36.87	163,114
2020-11-30	$39.51	$40.00	$39.07	$39.39	$38.73	116,375
2020-11-27	$41.15	$41.15	$39.10	$39.58	$38.92	62,467
2020-11-25	$41.17	$41.86	$39.97	$41.27	$40.58	164,572
2020-11-24	$39.34	$41.35	$39.18	$41.17	$40.48	177,566
2020-11-23	$37.93	$39.40	$36.86	$38.88	$38.23	167,866
2020-11-20	$37.32	$38.25	$36.64	$37.75	$37.12	76,747
2020-11-19	$37.96	$38.30	$37.00	$37.71	$37.08	65,560
2020-11-18	$38.81	$39.18	$37.77	$38.00	$37.37	103,636
2020-11-17	$38.18	$39.39	$37.33	$38.75	$38.01	136,219
2020-11-16	$37.75	$38.57	$37.30	$38.18	$37.45	112,528
2020-11-13	$37.29	$37.98	$36.59	$37.20	$36.49	68,615
2020-11-12	$36.80	$37.24	$35.95	$36.94	$36.23	67,703
2020-11-11	$38.01	$38.49	$36.51	$37.08	$36.37	98,907
2020-11-10	$37.41	$38.09	$36.03	$37.69	$36.97	177,019
2020-11-09	$36.05	$37.90	$35.70	$37.00	$36.29	308,308
2020-11-06	$34.66	$35.79	$34.61	$35.69	$35.01	86,612
2020-11-05	$34.76	$35.88	$34.50	$34.65	$33.99	69,336
2020-11-04	$34.94	$35.87	$34.12	$34.45	$33.79	68,036
2020-11-03	$34.40	$35.55	$34.33	$34.91	$34.24	104,847
2020-11-02	$32.99	$34.89	$32.56	$33.98	$33.33	158,716
2020-10-30	$35.60	$35.92	$32.42	$32.48	$31.86	206,963
2020-10-29	$33.03	$35.55	$32.74	$35.54	$34.86	247,128
2020-10-28	$32.66	$33.26	$32.30	$33.05	$32.42	139,428
2020-10-27	$32.86	$33.68	$32.86	$33.21	$32.58	120,258
2020-10-26	$32.55	$33.38	$32.11	$33.23	$32.60	65,617
2020-10-23	$32.69	$32.92	$32.25	$32.82	$32.19	46,553
2020-10-22	$31.44	$32.59	$31.44	$32.49	$31.87	74,053
2020-10-21	$31.70	$32.56	$31.21	$31.44	$30.84	128,101
2020-10-20	$32.04	$32.69	$31.55	$31.80	$31.19	50,548
2020-10-19	$32.32	$32.84	$31.98	$32.10	$31.49	88,006
2020-10-16	$31.86	$32.79	$31.66	$32.31	$31.69	112,572
2020-10-15	$32.41	$32.81	$31.90	$32.00	$31.38	132,474
2020-10-14	$33.13	$33.17	$32.70	$32.72	$32.09	32,204
2020-10-13	$33.14	$33.62	$32.99	$33.13	$32.50	59,132
2020-10-12	$33.51	$34.15	$32.91	$33.32	$32.68	63,375
2020-10-09	$32.50	$33.48	$32.50	$33.44	$32.80	99,839
2020-10-08	$32.33	$32.80	$31.66	$32.41	$31.79	114,705
2020-10-07	$31.91	$32.20	$31.33	$32.04	$31.43	117,197
2020-10-06	$32.30	$33.33	$31.60	$31.77	$31.16	85,332
2020-10-05	$31.99	$32.78	$31.80	$31.97	$31.36	67,138
2020-10-02	$31.66	$32.39	$31.59	$31.85	$31.24	45,539
2020-10-01	$32.69	$33.34	$31.56	$32.14	$31.53	145,992
2020-09-30	$32.28	$32.91	$32.17	$32.53	$31.91	85,349
2020-09-29	$32.31	$33.99	$31.98	$32.36	$31.74	84,694
2020-09-28	$34.13	$34.16	$32.28	$32.35	$31.73	114,698
2020-09-25	$33.70	$34.19	$32.92	$33.98	$33.33	223,893
2020-09-24	$33.39	$33.96	$32.51	$33.86	$33.21	209,243
2020-09-23	$32.46	$33.80	$32.46	$33.45	$32.81	216,578
2020-09-22	$32.30	$32.55	$31.83	$32.50	$31.88	57,188
2020-09-21	$32.31	$32.31	$31.37	$32.14	$31.53	71,860
2020-09-18	$32.52	$33.37	$31.80	$32.96	$32.33	376,253
2020-09-17	$32.31	$32.40	$31.84	$32.21	$31.59	67,737
2020-09-16	$32.35	$33.32	$31.50	$32.70	$32.08	158,413
2020-09-15	$32.15	$32.40	$31.34	$32.14	$31.53	56,110
2020-09-14	$31.02	$31.59	$30.03	$31.52	$30.92	78,201
2020-09-11	$31.55	$31.66	$30.73	$30.84	$30.25	65,804
2020-09-10	$32.23	$32.27	$31.50	$31.50	$30.90	87,657
2020-09-09	$31.44	$32.08	$31.27	$31.91	$31.30	85,757
2020-09-08	$31.51	$31.62	$30.81	$31.30	$30.70	74,551
2020-09-04	$32.86	$32.86	$31.34	$31.81	$31.20	111,669
2020-09-03	$32.50	$32.78	$32.16	$32.43	$31.81	101,104
2020-09-02	$32.53	$32.75	$32.24	$32.64	$32.02	56,488
2020-09-01	$32.17	$32.71	$32.00	$32.54	$31.92	92,997
2020-08-31	$31.69	$32.62	$31.60	$32.28	$31.66	141,600
2020-08-28	$31.50	$31.73	$30.58	$31.69	$31.08	91,693
2020-08-27	$31.28	$32.33	$31.22	$31.46	$30.86	192,345
2020-08-26	$30.66	$31.40	$30.34	$31.32	$30.72	91,172
2020-08-25	$29.61	$30.71	$28.94	$30.65	$29.97	234,566
2020-08-24	$29.56	$29.71	$29.06	$29.32	$28.67	124,983
2020-08-21	$29.77	$29.77	$28.98	$29.27	$28.62	107,013
2020-08-20	$29.78	$30.24	$29.75	$29.95	$29.29	83,171
2020-08-19	$29.62	$30.22	$29.50	$30.11	$29.45	185,595
2020-08-18	$30.15	$30.15	$29.33	$29.62	$28.97	118,744
2020-08-17	$28.98	$30.61	$28.89	$29.97	$29.31	168,025
2020-08-14	$28.83	$29.07	$27.91	$28.38	$27.75	103,907
2020-08-13	$28.88	$29.15	$28.38	$28.99	$28.35	111,243
2020-08-12	$29.39	$29.65	$28.67	$28.99	$28.35	115,385
2020-08-11	$29.96	$30.19	$28.85	$28.99	$28.35	127,632
2020-08-10	$29.68	$30.20	$29.66	$29.76	$29.10	62,565
2020-08-07	$29.06	$29.96	$28.90	$29.66	$29.01	67,497
2020-08-06	$29.12	$29.68	$29.05	$29.20	$28.56	129,688
2020-08-05	$29.73	$29.73	$29.12	$29.30	$28.65	86,586
2020-08-04	$29.94	$30.18	$29.42	$29.50	$28.85	66,734
2020-08-03	$29.50	$30.23	$29.30	$30.18	$29.51	127,606
2020-07-31	$30.19	$30.19	$28.66	$29.33	$28.68	230,956
2020-07-30	$29.94	$30.43	$29.83	$30.23	$29.56	112,750
2020-07-29	$29.32	$30.67	$29.32	$30.30	$29.63	122,720
2020-07-28	$29.89	$30.52	$29.34	$29.40	$28.75	121,121
2020-07-27	$31.94	$32.12	$29.86	$29.98	$29.32	200,845
2020-07-24	$31.99	$33.49	$31.08	$31.91	$31.21	427,780
2020-07-23	$28.10	$29.04	$28.00	$28.93	$28.29	133,628
2020-07-22	$28.83	$29.22	$27.79	$28.16	$27.54	163,000
2020-07-21	$27.38	$29.17	$27.38	$28.90	$28.26	194,785
2020-07-20	$27.60	$27.60	$27.11	$27.20	$26.60	72,240
2020-07-17	$27.32	$27.99	$26.85	$27.79	$27.18	103,478
2020-07-16	$27.58	$27.60	$27.09	$27.37	$26.77	78,260
2020-07-15	$26.89	$27.99	$26.45	$27.80	$27.19	124,067
2020-07-14	$26.18	$26.72	$25.88	$26.51	$25.92	66,301
2020-07-13	$25.93	$26.90	$25.79	$26.17	$25.59	107,501
2020-07-10	$25.84	$26.05	$25.54	$25.73	$25.16	55,084
2020-07-09	$26.15	$26.15	$25.44	$25.81	$25.24	86,527
2020-07-08	$26.56	$26.74	$25.72	$26.18	$25.60	130,991
2020-07-07	$25.90	$26.76	$25.73	$26.59	$26.00	122,818
2020-07-06	$26.78	$26.78	$25.39	$26.21	$25.63	178,562
2020-07-02	$26.72	$26.88	$25.83	$26.35	$25.77	74,186
2020-07-01	$26.54	$26.87	$25.83	$26.24	$25.66	128,853
2020-06-30	$25.81	$26.68	$25.56	$26.40	$25.82	161,993
2020-06-29	$24.57	$26.13	$24.37	$25.97	$25.40	243,305
2020-06-26	$25.53	$25.60	$23.95	$24.25	$23.71	274,102
2020-06-25	$25.11	$25.86	$24.72	$25.80	$25.23	133,230
2020-06-24	$26.49	$26.70	$24.98	$25.30	$24.74	193,336
2020-06-23	$25.25	$27.27	$25.25	$26.91	$26.32	214,563
2020-06-22	$24.31	$24.82	$23.81	$24.62	$24.08	88,224
2020-06-19	$24.61	$24.83	$24.13	$24.19	$23.66	209,187
2020-06-18	$24.42	$24.85	$24.24	$24.38	$23.84	83,309
2020-06-17	$24.88	$25.08	$24.24	$24.70	$24.15	84,511
2020-06-16	$25.39	$25.46	$24.72	$24.86	$24.31	84,564
2020-06-15	$23.89	$25.12	$23.87	$24.81	$24.26	109,292
2020-06-12	$24.41	$24.70	$23.56	$24.58	$24.04	100,948
2020-06-11	$24.91	$24.91	$23.55	$23.68	$23.16	121,296
2020-06-10	$27.10	$27.10	$25.85	$25.91	$25.34	60,558
2020-06-09	$27.58	$27.62	$26.91	$27.06	$26.46	61,758
2020-06-08	$28.49	$28.49	$27.66	$27.95	$27.33	80,326
2020-06-05	$27.63	$28.65	$27.63	$28.22	$27.60	160,798
2020-06-04	$26.52	$27.44	$26.40	$26.95	$26.36	84,703
2020-06-03	$26.79	$27.37	$26.61	$26.71	$26.12	82,084
2020-06-02	$26.86	$27.12	$26.48	$26.53	$25.94	111,789
2020-06-01	$26.96	$27.28	$26.58	$26.84	$26.25	137,409
2020-05-29	$26.97	$27.24	$26.16	$26.89	$26.30	182,484
2020-05-28	$27.65	$28.63	$26.78	$27.06	$26.46	194,435
2020-05-27	$26.60	$27.46	$25.63	$27.35	$26.75	133,938
2020-05-26	$25.66	$26.87	$25.46	$26.29	$25.71	132,297
2020-05-22	$24.71	$25.19	$24.39	$24.94	$24.39	79,399
2020-05-21	$25.09	$25.68	$24.55	$24.60	$24.06	124,935
2020-05-20	$25.36	$25.93	$25.03	$25.37	$24.81	106,486
2020-05-19	$25.23	$26.10	$24.59	$24.91	$24.36	202,251
2020-05-18	$25.21	$25.88	$25.11	$25.25	$24.60	275,219
2020-05-15	$24.46	$24.63	$23.82	$24.30	$23.67	138,353
2020-05-14	$24.21	$24.58	$23.40	$24.52	$23.89	122,961
2020-05-13	$26.03	$26.19	$24.31	$24.77	$24.13	97,918
2020-05-12	$26.37	$26.91	$26.29	$26.29	$25.61	165,740
2020-05-11	$26.07	$26.63	$25.88	$26.43	$25.75	121,334
2020-05-08	$26.73	$26.92	$26.28	$26.38	$25.70	96,098
2020-05-07	$26.48	$26.77	$26.16	$26.22	$25.54	95,317
2020-05-06	$26.18	$26.58	$25.67	$26.10	$25.43	113,952
2020-05-05	$25.56	$26.66	$25.32	$26.13	$25.46	103,831
2020-05-04	$25.83	$25.97	$25.00	$25.28	$24.63	124,614
2020-05-01	$26.86	$27.49	$25.55	$26.37	$25.69	196,092
2020-04-30	$30.09	$30.18	$28.26	$28.49	$27.76	151,376
2020-04-29	$30.67	$31.78	$29.50	$30.71	$29.92	210,851
2020-04-28	$30.00	$30.07	$28.72	$30.00	$29.23	172,877
2020-04-27	$27.08	$29.49	$27.08	$29.35	$28.59	116,762
2020-04-24	$27.76	$27.76	$26.61	$26.97	$26.27	69,504
2020-04-23	$26.90	$28.08	$26.79	$27.61	$26.90	134,239
2020-04-22	$26.63	$27.13	$26.05	$26.85	$26.16	98,324
2020-04-21	$27.02	$27.23	$25.87	$26.22	$25.54	97,474
2020-04-20	$28.61	$28.68	$27.10	$27.84	$27.12	151,372
2020-04-17	$28.52	$29.76	$28.02	$29.50	$28.74	102,128
2020-04-16	$27.03	$27.87	$26.61	$27.81	$27.09	127,299
2020-04-15	$27.01	$27.62	$26.57	$26.86	$26.17	86,859
2020-04-14	$27.38	$28.24	$27.08	$27.96	$27.24	95,245
2020-04-13	$27.19	$27.19	$26.05	$26.94	$26.25	62,468
2020-04-09	$26.00	$27.71	$25.71	$27.47	$26.76	126,949
2020-04-08	$25.22	$26.13	$24.76	$25.81	$25.14	155,670
2020-04-07	$24.66	$25.16	$24.28	$24.73	$24.09	95,801
2020-04-06	$23.56	$24.43	$23.09	$24.28	$23.65	171,376
2020-04-03	$23.07	$23.68	$21.89	$22.88	$22.29	114,717
2020-04-02	$23.14	$23.98	$22.57	$23.11	$22.51	163,932
2020-04-01	$24.20	$24.45	$22.99	$23.52	$22.91	104,132
2020-03-31	$24.60	$25.81	$24.16	$24.92	$24.28	167,022
2020-03-30	$22.74	$24.53	$22.69	$24.53	$23.90	171,943
2020-03-27	$23.56	$23.81	$22.50	$22.70	$22.11	116,733
2020-03-26	$22.88	$24.61	$21.82	$24.22	$23.60	143,967
2020-03-25	$22.91	$24.21	$21.58	$22.86	$22.27	172,200
2020-03-24	$21.30	$24.20	$21.30	$23.05	$22.46	159,741
2020-03-23	$21.10	$22.34	$18.76	$21.03	$20.49	220,632
2020-03-20	$23.69	$24.39	$21.22	$21.39	$20.84	238,538
2020-03-19	$25.04	$25.42	$22.49	$23.68	$23.07	207,708
2020-03-18	$24.12	$25.99	$23.18	$25.09	$24.44	184,967
2020-03-17	$22.17	$25.64	$21.70	$25.37	$24.72	203,999
2020-03-16	$24.40	$24.44	$21.90	$22.08	$21.51	196,903
2020-03-13	$22.44	$24.59	$22.01	$24.45	$23.82	296,907
2020-03-12	$25.09	$25.42	$21.24	$21.38	$20.83	222,727
2020-03-11	$26.49	$27.03	$25.48	$26.10	$25.43	194,145
2020-03-10	$26.82	$27.16	$25.58	$26.94	$26.25	283,514
2020-03-09	$27.13	$27.79	$26.33	$26.55	$25.87	174,160
2020-03-06	$28.28	$29.21	$27.40	$28.00	$27.28	147,468
2020-03-05	$29.25	$29.67	$28.30	$28.84	$28.10	110,099
2020-03-04	$29.14	$29.67	$29.02	$29.59	$28.83	61,478
2020-03-03	$29.22	$29.22	$28.32	$28.90	$28.15	103,874
2020-03-02	$28.38	$29.16	$28.04	$29.03	$28.28	146,288
2020-02-28	$29.23	$29.32	$28.01	$28.50	$27.67	203,344
2020-02-27	$29.21	$29.74	$27.70	$29.74	$28.88	234,600
2020-02-26	$29.82	$30.12	$29.36	$29.49	$28.64	97,617
2020-02-25	$29.90	$30.41	$29.51	$29.78	$28.92	165,771
2020-02-24	$29.80	$30.25	$29.46	$30.05	$29.18	142,328
2020-02-21	$30.72	$30.72	$30.10	$30.38	$29.50	85,781
2020-02-20	$30.69	$31.00	$30.49	$30.74	$29.85	118,294
2020-02-19	$30.36	$30.83	$29.99	$30.65	$29.76	138,618
2020-02-18	$30.09	$30.39	$29.89	$30.28	$29.40	91,230
2020-02-14	$29.82	$30.27	$29.73	$30.11	$29.24	75,439
2020-02-13	$30.20	$30.82	$29.70	$29.84	$28.98	104,365
2020-02-12	$29.37	$30.39	$29.34	$30.25	$29.37	246,993
2020-02-11	$28.48	$29.40	$28.48	$29.30	$28.45	117,848
2020-02-10	$29.30	$30.37	$28.15	$28.50	$27.67	369,982
2020-02-07	$28.14	$32.37	$28.00	$29.29	$28.44	957,751
2020-02-06	$36.70	$37.68	$35.93	$36.39	$35.34	82,661
2020-02-05	$36.35	$36.72	$36.25	$36.64	$35.58	99,691
2020-02-04	$36.05	$36.62	$35.85	$36.15	$35.10	91,751
2020-02-03	$36.15	$36.83	$35.46	$35.84	$34.80	78,007
2020-01-31	$35.61	$37.35	$35.22	$35.99	$34.95	159,826
2020-01-30	$35.54	$35.96	$35.14	$35.68	$34.65	90,067
2020-01-29	$36.73	$36.78	$35.64	$35.72	$34.69	64,444
2020-01-28	$36.89	$37.43	$36.56	$36.71	$35.65	46,498
2020-01-27	$36.00	$37.06	$35.60	$36.75	$35.69	74,124
2020-01-24	$36.77	$36.77	$36.25	$36.48	$35.42	57,160
2020-01-23	$36.88	$37.34	$36.41	$36.67	$35.61	128,048
2020-01-22	$37.08	$37.25	$36.55	$36.81	$35.74	62,061
2020-01-21	$36.74	$37.29	$36.47	$36.95	$35.88	97,658
2020-01-17	$37.00	$37.32	$36.75	$36.87	$35.80	87,767
2020-01-16	$37.72	$37.81	$36.77	$37.00	$35.93	164,910
2020-01-15	$37.60	$38.15	$36.97	$37.60	$36.51	56,633
2020-01-14	$38.30	$38.51	$37.67	$37.76	$36.67	73,093
2020-01-13	$37.32	$38.64	$37.17	$38.46	$37.35	138,881
2020-01-10	$37.13	$37.50	$36.86	$37.39	$36.31	76,413
2020-01-09	$37.30	$37.50	$37.18	$37.20	$36.12	143,635
2020-01-08	$36.71	$37.28	$36.28	$37.01	$35.94	122,442
2020-01-07	$36.28	$36.75	$36.10	$36.72	$35.66	141,826
2020-01-06	$35.96	$36.42	$35.81	$36.35	$35.30	72,652
2020-01-03	$35.42	$36.30	$35.08	$36.19	$35.14	97,734
2020-01-02	$36.17	$36.17	$35.34	$35.80	$34.76	81,165
2019-12-31	$36.01	$36.22	$35.58	$35.95	$34.91	87,969
2019-12-30	$36.21	$36.47	$35.72	$36.15	$35.10	109,442
2019-12-27	$35.87	$36.47	$35.65	$36.15	$35.10	89,575
2019-12-26	$35.74	$36.14	$35.32	$35.87	$34.83	63,020
2019-12-24	$35.49	$36.23	$35.15	$35.64	$34.61	47,473
2019-12-23	$35.48	$35.88	$34.74	$35.47	$34.44	80,449
2019-12-20	$35.91	$35.93	$35.17	$35.48	$34.45	383,372
2019-12-19	$36.37	$36.37	$35.67	$35.83	$34.79	100,113
2019-12-18	$35.92	$36.37	$35.81	$36.21	$35.16	115,130
2019-12-17	$35.52	$35.88	$35.36	$35.84	$34.80	76,213
2019-12-16	$35.81	$36.43	$35.45	$35.51	$34.48	97,966
2019-12-13	$35.28	$35.75	$35.14	$35.58	$34.55	81,269
2019-12-12	$34.85	$35.78	$34.85	$35.38	$34.36	79,005
2019-12-11	$34.20	$35.03	$34.13	$34.86	$33.85	73,071
2019-12-10	$34.16	$34.59	$33.81	$34.39	$33.39	62,705
2019-12-09	$34.81	$35.10	$33.83	$34.29	$33.30	144,130
2019-12-06	$35.90	$36.10	$34.61	$34.93	$33.92	214,531
2019-12-05	$36.09	$36.14	$35.33	$35.88	$34.84	92,430
2019-12-04	$36.09	$36.38	$35.81	$35.99	$34.95	158,144
2019-12-03	$35.10	$36.00	$35.10	$35.98	$34.94	157,755
2019-12-02	$35.62	$35.70	$34.82	$35.37	$34.35	103,213
2019-11-29	$35.59	$35.65	$35.27	$35.57	$34.54	41,240
2019-11-27	$36.15	$36.18	$35.49	$35.68	$34.65	129,108
2019-11-26	$35.90	$36.27	$35.74	$36.10	$35.05	125,156
2019-11-25	$35.54	$36.24	$35.28	$35.95	$34.91	262,983
2019-11-22	$35.20	$35.60	$34.50	$35.55	$34.52	133,240
2019-11-21	$35.11	$35.15	$33.59	$35.00	$33.99	301,425
2019-11-20	$34.17	$35.46	$34.17	$34.96	$33.95	197,048
2019-11-19	$34.34	$34.72	$34.20	$34.44	$33.44	76,678
2019-11-18	$34.35	$34.70	$34.23	$34.26	$33.19	98,417
2019-11-15	$34.23	$34.54	$34.06	$34.38	$33.30	131,766
2019-11-14	$33.93	$34.28	$33.76	$33.94	$32.88	53,378
2019-11-13	$34.03	$34.73	$33.65	$33.96	$32.90	159,744
2019-11-12	$33.21	$34.38	$33.10	$34.17	$33.10	142,278
2019-11-11	$33.16	$33.32	$32.72	$33.24	$32.20	50,886
2019-11-08	$33.37	$33.81	$32.95	$33.37	$32.32	80,753
2019-11-07	$32.69	$33.66	$32.64	$33.45	$32.40	120,184
2019-11-06	$33.95	$33.95	$32.13	$32.71	$31.68	195,479
2019-11-05	$33.66	$34.34	$33.08	$34.13	$33.06	112,586
2019-11-04	$35.17	$35.17	$33.32	$33.71	$32.65	199,938
2019-11-01	$34.84	$35.40	$34.06	$34.88	$33.79	100,783
2019-10-31	$35.80	$36.46	$34.38	$34.60	$33.52	128,212
2019-10-30	$35.61	$35.89	$35.09	$35.73	$34.61	92,046
2019-10-29	$35.16	$35.87	$35.01	$35.67	$34.55	110,837
2019-10-28	$35.31	$35.99	$35.06	$35.18	$34.08	103,088
2019-10-25	$34.18	$35.93	$34.18	$34.95	$33.85	116,438
2019-10-24	$37.01	$37.35	$33.02	$34.37	$33.29	314,043
2019-10-23	$35.18	$36.50	$34.85	$36.00	$34.87	179,412
2019-10-22	$35.63	$35.99	$34.84	$34.91	$33.82	83,517
2019-10-21	$35.28	$35.70	$34.61	$35.62	$34.50	114,029
2019-10-18	$34.46	$35.10	$34.46	$35.05	$33.95	80,526
2019-10-17	$34.08	$34.76	$33.97	$34.70	$33.61	65,068
2019-10-16	$33.88	$34.50	$33.50	$33.93	$32.87	116,525
2019-10-15	$32.56	$33.82	$32.46	$33.76	$32.70	99,709
2019-10-14	$32.27	$34.20	$31.85	$32.41	$31.39	172,333
2019-10-11	$31.65	$32.35	$31.19	$31.33	$30.35	99,302
2019-10-10	$31.31	$31.71	$31.13	$31.36	$30.38	56,644
2019-10-09	$31.40	$31.81	$31.15	$31.32	$30.34	54,997
2019-10-08	$32.30	$32.30	$30.89	$31.27	$30.29	119,186
2019-10-07	$32.15	$32.53	$31.30	$32.34	$31.33	116,422
2019-10-04	$31.91	$32.38	$31.71	$32.11	$31.10	104,714
2019-10-03	$31.73	$32.32	$31.34	$31.84	$30.84	107,353
2019-10-02	$31.89	$31.93	$31.18	$31.81	$30.81	146,167
2019-10-01	$34.29	$35.28	$31.94	$32.14	$31.13	201,587
2019-09-30	$33.95	$34.71	$33.83	$34.18	$33.11	109,767
2019-09-27	$33.56	$34.07	$33.18	$33.92	$32.86	83,403
2019-09-26	$34.42	$34.42	$33.13	$33.54	$32.49	88,152
2019-09-25	$34.76	$34.95	$33.80	$34.47	$33.39	102,315
2019-09-24	$35.10	$35.28	$34.23	$34.74	$33.65	97,405
2019-09-23	$35.00	$35.36	$34.80	$35.06	$33.96	109,641
2019-09-20	$35.90	$35.95	$34.70	$35.20	$34.10	274,077
2019-09-19	$35.51	$36.06	$35.42	$35.71	$34.59	162,553
2019-09-18	$35.57	$35.78	$35.37	$35.78	$34.66	57,041
2019-09-17	$35.27	$35.98	$35.27	$35.75	$34.63	69,255
2019-09-16	$35.18	$35.71	$35.04	$35.39	$34.28	94,243
2019-09-13	$34.97	$35.78	$34.73	$35.53	$34.42	147,969
2019-09-12	$34.66	$35.00	$33.97	$34.88	$33.79	134,974
2019-09-11	$33.72	$34.67	$33.26	$34.50	$33.42	116,756
2019-09-10	$32.17	$33.88	$31.56	$33.38	$32.33	89,449
2019-09-09	$31.70	$32.43	$31.23	$32.35	$31.34	72,352
2019-09-06	$31.93	$32.25	$31.59	$31.75	$30.75	45,005
2019-09-05	$31.62	$32.13	$31.19	$31.78	$30.78	61,124
2019-09-04	$31.92	$31.92	$31.11	$31.48	$30.49	35,849
2019-09-03	$31.50	$31.96	$31.31	$31.86	$30.86	75,718
2019-08-30	$31.75	$32.44	$31.27	$31.66	$30.67	48,695
2019-08-29	$32.14	$32.24	$31.50	$31.65	$30.66	51,247
2019-08-28	$31.45	$32.42	$31.45	$31.85	$30.85	35,999
2019-08-27	$31.91	$32.05	$31.39	$31.65	$30.66	64,226
2019-08-26	$31.38	$31.84	$31.22	$31.71	$30.72	76,392
2019-08-23	$31.45	$31.75	$30.91	$31.05	$30.08	101,438
2019-08-22	$31.57	$31.74	$30.91	$31.45	$30.46	70,186
2019-08-21	$31.34	$31.71	$30.79	$31.68	$30.69	65,061
2019-08-20	$31.45	$31.70	$31.00	$31.16	$30.18	64,026
2019-08-19	$31.78	$31.78	$31.40	$31.50	$30.43	53,381
2019-08-16	$31.07	$31.59	$30.94	$31.52	$30.45	54,564
2019-08-15	$31.62	$31.93	$30.81	$31.00	$29.95	105,363
2019-08-14	$32.03	$32.03	$31.20	$31.57	$30.50	86,374
2019-08-13	$31.74	$32.47	$31.74	$32.40	$31.30	55,664
2019-08-12	$31.76	$32.11	$31.55	$31.84	$30.76	107,839
2019-08-09	$32.50	$32.50	$31.75	$31.84	$30.76	102,930
2019-08-08	$32.20	$32.71	$31.92	$32.62	$31.51	63,554
2019-08-07	$32.33	$32.73	$31.75	$31.97	$30.88	87,294
2019-08-06	$31.23	$32.88	$31.23	$32.69	$31.58	200,154
2019-08-05	$31.03	$31.12	$30.57	$31.06	$30.00	113,066
2019-08-02	$32.04	$32.09	$31.00	$31.56	$30.49	113,505
2019-08-01	$33.24	$33.48	$31.78	$32.32	$31.22	116,226
2019-07-31	$32.48	$33.50	$32.46	$33.09	$31.97	197,094
2019-07-30	$32.80	$32.91	$31.95	$32.65	$31.54	146,214
2019-07-29	$32.24	$33.06	$32.10	$32.80	$31.69	147,053
2019-07-26	$32.84	$33.28	$32.12	$32.60	$31.49	193,077
2019-07-25	$34.40	$34.66	$31.98	$32.75	$31.64	418,626
2019-07-24	$32.41	$33.50	$31.94	$33.40	$32.26	151,648
2019-07-23	$31.50	$32.60	$31.24	$32.48	$31.38	145,312
2019-07-22	$30.39	$31.58	$30.30	$31.53	$30.46	146,263
2019-07-19	$30.81	$30.98	$30.36	$30.42	$29.39	96,917
2019-07-18	$30.13	$31.00	$30.00	$30.90	$29.85	105,555
2019-07-17	$29.66	$30.07	$29.25	$30.05	$29.03	117,004
2019-07-16	$29.05	$29.81	$29.05	$29.65	$28.64	119,136
2019-07-15	$29.22	$29.39	$28.63	$29.10	$28.11	85,680
2019-07-12	$28.35	$29.28	$28.29	$29.17	$28.18	94,420
2019-07-11	$28.38	$28.44	$28.03	$28.38	$27.42	75,552
2019-07-10	$28.02	$28.44	$27.75	$28.38	$27.42	55,785
2019-07-09	$27.80	$28.04	$27.65	$27.92	$26.97	91,209
2019-07-08	$28.20	$28.44	$27.87	$27.91	$26.96	61,390
2019-07-05	$28.06	$28.34	$27.67	$28.30	$27.34	95,409
2019-07-03	$28.18	$28.28	$27.93	$28.22	$27.26	42,361
2019-07-02	$28.12	$28.33	$27.76	$28.15	$27.19	99,983
2019-07-01	$28.26	$28.27	$27.66	$28.03	$27.08	84,851
2019-06-28	$27.95	$28.36	$27.76	$27.98	$27.03	232,866
2019-06-27	$27.37	$28.35	$27.31	$27.85	$26.90	132,426
2019-06-26	$27.64	$27.80	$26.83	$27.26	$26.33	61,998
2019-06-25	$27.72	$27.95	$27.36	$27.56	$26.62	44,245
2019-06-24	$27.77	$28.14	$27.46	$27.67	$26.73	58,471
2019-06-21	$27.58	$27.88	$27.37	$27.69	$26.75	276,309
2019-06-20	$27.51	$27.85	$27.27	$27.74	$26.80	52,897
2019-06-19	$26.71	$27.85	$26.62	$27.23	$26.30	128,269
2019-06-18	$26.39	$26.97	$26.39	$26.73	$25.82	73,360
2019-06-17	$26.02	$26.26	$25.39	$26.24	$25.35	99,020
2019-06-14	$26.53	$26.92	$26.01	$26.06	$25.17	69,114
2019-06-13	$26.26	$26.60	$26.06	$26.56	$25.66	61,137
2019-06-12	$26.28	$26.46	$26.16	$26.21	$25.32	41,859
2019-06-11	$26.69	$26.81	$26.00	$26.33	$25.44	82,571
2019-06-10	$26.44	$27.00	$26.23	$26.62	$25.72	67,196
2019-06-07	$26.05	$26.45	$25.93	$26.37	$25.47	44,494
2019-06-06	$25.90	$26.26	$25.70	$25.94	$25.06	68,446
2019-06-05	$26.53	$26.53	$25.77	$25.93	$25.05	105,484
2019-06-04	$25.71	$26.50	$25.66	$26.42	$25.52	53,402
2019-06-03	$25.62	$26.03	$25.49	$25.55	$24.68	88,337
2019-05-31	$26.20	$26.30	$25.46	$25.81	$24.93	74,639
2019-05-30	$26.49	$27.03	$26.33	$26.45	$25.55	87,030
2019-05-29	$27.03	$27.08	$26.32	$26.47	$25.57	74,264
2019-05-28	$26.59	$27.46	$26.59	$27.21	$26.29	67,902
2019-05-24	$26.38	$26.88	$26.05	$26.62	$25.72	60,127
2019-05-23	$26.38	$26.65	$25.94	$26.24	$25.35	86,499
2019-05-22	$26.48	$27.00	$26.37	$26.60	$25.70	83,043
2019-05-21	$27.10	$27.36	$26.56	$26.60	$25.70	108,954
2019-05-20	$27.26	$27.27	$26.93	$27.13	$26.12	68,582
2019-05-17	$27.94	$28.44	$27.48	$27.51	$26.49	50,360
2019-05-16	$27.54	$28.20	$27.35	$28.16	$27.12	90,755
2019-05-15	$27.48	$27.95	$27.36	$27.60	$26.58	56,054
2019-05-14	$27.93	$28.16	$27.46	$27.71	$26.68	98,241
2019-05-13	$27.77	$28.16	$27.68	$27.90	$26.87	129,483
2019-05-10	$27.92	$28.45	$27.72	$28.23	$27.18	107,122
2019-05-09	$27.89	$29.01	$27.32	$28.11	$27.07	114,083
2019-05-08	$27.20	$28.04	$27.20	$28.01	$26.97	139,952
2019-05-07	$27.79	$27.95	$27.15	$27.27	$26.26	125,214
2019-05-06	$27.14	$27.92	$27.14	$27.70	$26.67	143,698
2019-05-03	$26.55	$27.87	$26.55	$27.55	$26.53	130,094
2019-05-02	$27.10	$28.53	$26.10	$26.52	$25.54	384,697
2019-05-01	$28.92	$29.40	$28.62	$29.24	$28.16	271,586
2019-04-30	$29.22	$29.36	$28.55	$28.88	$27.81	93,295
2019-04-29	$29.06	$29.45	$28.79	$29.19	$28.11	103,231
2019-04-26	$28.99	$29.24	$28.80	$29.01	$27.93	95,804
2019-04-25	$27.91	$28.99	$27.73	$28.92	$27.85	185,722
2019-04-24	$28.35	$28.62	$27.59	$28.16	$27.12	159,393
2019-04-23	$27.44	$28.34	$27.24	$28.22	$27.17	324,581
2019-04-22	$27.06	$27.60	$26.90	$27.40	$26.38	85,910
2019-04-18	$27.08	$27.50	$26.62	$27.24	$26.23	102,760
2019-04-17	$28.77	$29.05	$26.99	$27.06	$26.06	174,048
2019-04-16	$28.95	$29.22	$28.42	$28.63	$27.57	137,462
2019-04-15	$29.86	$29.94	$28.53	$28.81	$27.74	182,497
2019-04-12	$30.34	$30.54	$29.72	$29.82	$28.71	121,248
2019-04-11	$30.05	$31.20	$29.40	$30.18	$29.06	268,136
2019-04-10	$30.15	$30.54	$29.89	$29.90	$28.79	190,120
2019-04-09	$30.40	$30.40	$29.82	$30.12	$29.00	166,510
2019-04-08	$30.24	$30.43	$29.86	$30.20	$29.08	91,417
2019-04-05	$30.37	$30.51	$30.07	$30.25	$29.13	71,594
2019-04-04	$30.33	$30.49	$29.89	$30.26	$29.14	86,026
2019-04-03	$30.97	$30.99	$30.30	$30.32	$29.20	58,114
2019-04-02	$30.66	$31.07	$30.22	$30.79	$29.65	163,704
2019-04-01	$31.02	$31.17	$30.48	$30.66	$29.52	213,495
2019-03-29	$30.26	$31.26	$30.07	$31.00	$29.85	176,068
2019-03-28	$30.09	$30.41	$29.41	$29.97	$28.86	71,935
2019-03-27	$30.43	$30.43	$29.37	$30.04	$28.93	149,519
2019-03-26	$30.05	$30.51	$29.64	$30.45	$29.32	114,530
2019-03-25	$30.25	$30.57	$29.73	$29.88	$28.77	154,997
2019-03-22	$31.23	$31.81	$30.33	$30.33	$29.21	148,073
2019-03-21	$30.69	$31.72	$30.69	$31.25	$30.09	86,051
2019-03-20	$31.06	$31.37	$30.69	$31.02	$29.79	97,326
2019-03-19	$31.63	$31.72	$30.85	$31.06	$29.83	106,269
2019-03-18	$31.47	$31.80	$30.84	$31.55	$30.30	210,978
2019-03-15	$30.50	$31.69	$30.50	$31.27	$30.03	385,145
2019-03-14	$30.66	$30.96	$30.34	$30.42	$29.21	101,031
2019-03-13	$30.09	$31.26	$30.07	$30.66	$29.44	155,025
2019-03-12	$29.82	$30.06	$29.45	$29.96	$28.77	76,596
2019-03-11	$29.80	$30.13	$29.66	$29.93	$28.74	81,917
2019-03-08	$29.79	$30.01	$29.44	$29.76	$28.58	72,128
2019-03-07	$30.02	$30.26	$29.57	$29.82	$28.64	74,000
2019-03-06	$30.74	$30.74	$30.07	$30.08	$28.89	178,614
2019-03-05	$30.09	$30.89	$29.75	$30.73	$29.51	138,131
2019-03-04	$30.60	$30.98	$29.80	$30.08	$28.89	194,034
2019-03-01	$30.09	$30.63	$30.04	$30.63	$29.41	94,717
2019-02-28	$29.56	$29.95	$29.15	$29.92	$28.73	154,615
2019-02-27	$29.28	$29.88	$29.16	$29.60	$28.43	118,767
2019-02-26	$29.91	$29.99	$29.19	$29.42	$28.25	95,400
2019-02-25	$29.78	$30.09	$29.09	$30.01	$28.82	148,110
2019-02-22	$29.31	$30.02	$28.95	$29.67	$28.49	235,183
2019-02-21	$31.16	$31.16	$27.69	$29.23	$28.07	421,585
2019-02-20	$27.51	$32.43	$27.26	$30.77	$29.55	830,109
2019-02-19	$25.07	$25.73	$24.96	$25.10	$24.10	435,088
2019-02-15	$24.94	$25.33	$24.94	$25.15	$24.15	99,792
2019-02-14	$24.80	$25.12	$24.71	$24.84	$23.85	84,941
2019-02-13	$24.52	$25.01	$24.45	$24.88	$23.89	66,076
2019-02-12	$24.23	$24.64	$24.16	$24.55	$23.58	38,319
2019-02-11	$23.94	$24.16	$23.68	$24.15	$23.19	146,087
2019-02-08	$23.71	$23.79	$23.25	$23.78	$22.84	38,002
2019-02-07	$23.68	$24.26	$23.36	$23.78	$22.84	115,982
2019-02-06	$24.04	$24.25	$23.68	$23.77	$22.83	97,213
2019-02-05	$24.29	$24.46	$23.76	$24.19	$23.23	100,988
2019-02-04	$23.65	$24.30	$23.65	$24.29	$23.33	87,600
2019-02-01	$23.74	$23.78	$23.12	$23.72	$22.78	162,196
2019-01-31	$23.69	$24.00	$23.46	$23.84	$22.89	77,998
2019-01-30	$23.54	$23.93	$23.46	$23.76	$22.82	64,525
2019-01-29	$23.37	$23.60	$23.05	$23.53	$22.60	113,321
2019-01-28	$23.34	$23.49	$23.00	$23.47	$22.54	57,453
2019-01-25	$23.63	$23.77	$23.19	$23.47	$22.54	81,760
2019-01-24	$23.27	$23.48	$23.07	$23.42	$22.49	64,328
2019-01-23	$22.76	$23.33	$22.76	$23.29	$22.37	85,788
2019-01-22	$23.28	$23.38	$22.82	$22.92	$22.01	63,567
2019-01-18	$22.83	$23.58	$22.64	$23.38	$22.45	86,910
2019-01-17	$23.09	$23.49	$22.64	$22.84	$21.93	118,062
2019-01-16	$23.38	$23.78	$23.10	$23.18	$22.26	79,051
2019-01-15	$23.25	$23.54	$23.18	$23.41	$22.48	54,474
2019-01-14	$22.55	$23.69	$22.55	$23.14	$22.22	138,911
2019-01-11	$23.71	$23.92	$22.43	$22.68	$21.78	123,513
2019-01-10	$22.88	$24.07	$22.61	$23.80	$22.86	165,618
2019-01-09	$22.71	$23.50	$22.63	$22.99	$22.08	214,957
2019-01-08	$22.68	$23.22	$22.25	$22.64	$21.74	160,431
2019-01-07	$22.78	$23.17	$22.28	$22.51	$21.62	168,474
2019-01-04	$22.58	$23.20	$22.23	$23.01	$22.10	185,105
2019-01-03	$23.32	$23.39	$22.39	$22.45	$21.56	76,224
2019-01-02	$23.31	$23.81	$23.19	$23.39	$22.46	92,137
2018-12-31	$23.65	$24.12	$23.39	$23.64	$22.70	71,218
2018-12-28	$23.25	$23.99	$23.10	$23.52	$22.59	92,260
2018-12-27	$22.63	$23.25	$22.31	$23.25	$22.33	127,212
2018-12-26	$22.16	$22.90	$22.16	$22.78	$21.88	84,628
2018-12-24	$22.27	$22.96	$21.79	$22.01	$21.14	49,441
2018-12-21	$22.70	$23.31	$21.93	$22.28	$21.40	460,334
2018-12-20	$23.20	$23.73	$22.48	$22.68	$21.78	126,485
2018-12-19	$24.13	$24.56	$23.45	$23.56	$22.63	112,467
2018-12-18	$24.38	$24.61	$23.81	$24.11	$23.15	111,647
2018-12-17	$24.76	$25.10	$24.20	$24.29	$23.33	114,574
2018-12-14	$26.08	$26.20	$24.80	$24.91	$23.92	112,402
2018-12-13	$26.36	$26.56	$25.93	$26.25	$25.21	94,782
2018-12-12	$26.31	$26.83	$25.78	$26.25	$25.21	152,156
2018-12-11	$26.19	$26.44	$26.05	$26.14	$25.10	103,129
2018-12-10	$25.49	$26.18	$25.10	$26.03	$25.00	133,038
2018-12-07	$25.80	$26.24	$25.11	$25.64	$24.62	157,633
2018-12-06	$26.33	$26.80	$25.90	$26.01	$24.98	183,144
2018-12-04	$26.86	$26.91	$25.96	$26.60	$25.54	184,837
2018-12-03	$27.01	$27.55	$26.45	$26.97	$25.90	216,034
2018-11-30	$28.04	$28.16	$27.62	$27.89	$26.78	72,364
2018-11-29	$28.24	$28.54	$27.66	$28.08	$26.97	53,672
2018-11-28	$27.30	$28.43	$26.82	$28.36	$27.23	392,767
2018-11-27	$28.12	$28.12	$27.10	$27.14	$26.06	94,362
2018-11-26	$27.81	$28.45	$27.53	$28.12	$27.00	136,490
2018-11-23	$27.25	$28.08	$27.25	$27.64	$26.54	28,725
2018-11-21	$27.14	$27.83	$27.09	$27.33	$26.25	75,110
2018-11-20	$27.22	$27.74	$26.60	$27.24	$26.16	120,990
2018-11-19	$27.58	$27.72	$26.65	$27.44	$26.35	121,816
2018-11-16	$26.87	$27.75	$26.86	$27.58	$26.42	121,354
2018-11-15	$25.88	$27.18	$25.88	$27.04	$25.90	151,552
2018-11-14	$26.57	$26.58	$25.63	$26.05	$24.95	146,000
2018-11-13	$26.96	$27.37	$26.22	$26.47	$25.36	89,462
2018-11-12	$26.90	$26.99	$26.40	$26.84	$25.71	109,745
2018-11-09	$27.50	$27.65	$26.70	$26.93	$25.80	69,061
2018-11-08	$27.52	$27.80	$27.07	$27.64	$26.48	140,286
2018-11-07	$28.28	$28.33	$27.30	$27.55	$26.39	104,472
2018-11-06	$27.66	$28.24	$27.05	$28.17	$26.98	102,720
2018-11-05	$27.28	$27.85	$26.83	$27.74	$26.57	130,494
2018-11-02	$27.05	$27.35	$26.56	$27.17	$26.03	160,872
2018-11-01	$26.83	$27.44	$26.39	$26.95	$25.81	208,068
2018-10-31	$27.91	$28.02	$26.69	$26.70	$25.58	146,625
2018-10-30	$28.09	$28.98	$27.73	$28.00	$26.82	100,387
2018-10-29	$28.26	$28.63	$27.66	$28.08	$26.90	77,099
2018-10-26	$28.17	$28.31	$27.41	$27.99	$26.81	98,067
2018-10-25	$27.88	$28.74	$27.71	$28.35	$27.16	106,290
2018-10-24	$27.95	$28.80	$27.72	$27.74	$26.57	85,106
2018-10-23	$27.73	$28.10	$27.40	$27.92	$26.74	80,716
2018-10-22	$28.06	$28.40	$27.76	$28.06	$26.88	59,593
2018-10-19	$28.15	$28.37	$27.96	$28.05	$26.87	110,284
2018-10-18	$28.78	$28.78	$27.91	$28.16	$26.97	98,662
2018-10-17	$28.67	$28.98	$28.51	$28.78	$27.57	62,564
2018-10-16	$28.20	$29.00	$28.20	$28.80	$27.59	85,405
2018-10-15	$28.19	$28.58	$27.65	$28.14	$26.95	86,631
2018-10-12	$28.22	$28.96	$27.62	$28.22	$27.03	222,174
2018-10-11	$27.29	$28.41	$26.90	$27.93	$26.75	335,363
2018-10-10	$26.71	$27.54	$26.45	$27.31	$26.16	294,397
2018-10-09	$28.29	$28.68	$26.63	$26.64	$25.52	282,797
2018-10-08	$29.04	$29.60	$27.97	$28.41	$27.21	487,993
2018-10-05	$30.96	$31.50	$26.99	$28.53	$27.33	1,328,556
2018-10-04	$36.63	$36.63	$35.51	$35.97	$34.45	112,458
2018-10-03	$36.84	$37.41	$36.23	$36.64	$35.10	134,736
2018-10-02	$36.38	$36.95	$35.99	$36.70	$35.15	103,499
2018-10-01	$38.99	$38.99	$37.10	$37.23	$35.66	123,275
2018-09-28	$37.37	$38.81	$37.37	$38.74	$37.11	135,785
2018-09-27	$35.89	$37.55	$35.76	$37.47	$35.89	120,737
2018-09-26	$35.37	$35.93	$34.98	$35.74	$34.23	71,375
2018-09-25	$34.49	$35.45	$34.49	$35.42	$33.93	76,400
2018-09-24	$34.37	$34.55	$34.00	$34.51	$33.06	99,689
2018-09-21	$34.24	$35.13	$33.81	$34.56	$33.10	290,961
2018-09-20	$35.19	$35.31	$34.23	$34.30	$32.86	71,039
2018-09-19	$34.66	$35.17	$34.15	$35.10	$33.62	112,498
2018-09-18	$34.02	$34.77	$33.86	$34.73	$33.27	60,528
2018-09-17	$34.72	$34.95	$33.91	$34.02	$32.59	76,792
2018-09-14	$34.74	$35.31	$34.63	$34.69	$33.23	93,473
2018-09-13	$34.50	$34.81	$34.15	$34.78	$33.32	57,850
2018-09-12	$34.06	$34.53	$34.04	$34.44	$32.99	71,134
2018-09-11	$34.59	$34.59	$34.02	$34.14	$32.70	126,199
2018-09-10	$35.05	$35.16	$34.53	$34.59	$33.13	88,208
2018-09-07	$35.16	$35.57	$34.64	$34.96	$33.49	105,974
2018-09-06	$35.18	$35.20	$34.56	$35.17	$33.69	155,848
2018-09-05	$36.81	$36.81	$35.01	$35.28	$33.79	150,907
2018-09-04	$37.55	$37.55	$36.77	$36.81	$35.26	74,315
2018-08-31	$36.12	$37.65	$36.04	$37.51	$35.93	93,469
2018-08-30	$36.01	$36.23	$35.52	$36.12	$34.60	68,722
2018-08-29	$35.89	$36.15	$35.75	$36.05	$34.53	48,957
2018-08-28	$36.24	$36.24	$35.66	$35.87	$34.36	46,808
2018-08-27	$35.66	$36.84	$35.59	$36.20	$34.68	124,941
2018-08-24	$36.60	$36.77	$35.61	$35.67	$34.17	130,883
2018-08-23	$37.38	$37.39	$36.57	$36.69	$35.14	119,301
2018-08-22	$37.36	$37.68	$37.35	$37.39	$35.82	110,406
2018-08-21	$37.01	$37.53	$36.66	$37.49	$35.91	99,313
2018-08-20	$37.00	$37.13	$36.43	$37.02	$35.39	123,901
2018-08-17	$36.75	$37.25	$36.38	$37.09	$35.46	90,748
2018-08-16	$36.85	$37.42	$36.78	$36.86	$35.24	67,427
2018-08-15	$36.56	$36.83	$36.21	$36.75	$35.14	112,265
2018-08-14	$36.60	$36.80	$36.44	$36.62	$35.01	59,149
2018-08-13	$36.46	$36.86	$36.41	$36.51	$34.91	99,198
2018-08-10	$36.62	$37.35	$35.00	$36.58	$34.97	122,982
2018-08-09	$35.83	$36.92	$35.56	$36.77	$35.16	82,108
2018-08-08	$35.83	$36.28	$35.56	$36.23	$34.64	85,584
2018-08-07	$35.92	$36.05	$35.54	$35.82	$34.25	74,399
2018-08-06	$35.59	$36.06	$35.33	$35.93	$34.35	67,255
2018-08-03	$36.15	$36.15	$34.91	$35.54	$33.98	69,867
2018-08-02	$36.15	$36.28	$35.33	$35.50	$33.94	111,647
2018-08-01	$36.00	$36.20	$35.09	$36.06	$34.48	119,067
2018-07-31	$34.63	$36.17	$34.22	$36.00	$34.42	220,775
2018-07-30	$34.67	$35.01	$34.07	$34.52	$33.00	161,086
2018-07-27	$37.54	$37.54	$33.51	$34.72	$33.20	401,667
2018-07-26	$37.22	$37.54	$36.96	$37.30	$35.66	157,143
2018-07-25	$36.27	$37.36	$36.24	$37.36	$35.72	180,624
2018-07-24	$36.74	$37.00	$35.61	$36.24	$34.65	281,374
2018-07-23	$36.55	$37.10	$36.35	$36.73	$35.12	201,230
2018-07-20	$36.98	$37.08	$36.57	$36.70	$35.09	187,147
2018-07-19	$36.72	$37.14	$36.56	$36.92	$35.30	108,353
2018-07-18	$36.69	$36.78	$36.30	$36.77	$35.16	59,901
2018-07-17	$36.36	$36.83	$36.36	$36.69	$35.08	50,603
2018-07-16	$36.57	$36.57	$35.94	$36.36	$34.76	61,040
2018-07-13	$36.65	$36.65	$36.25	$36.56	$34.95	46,322
2018-07-12	$36.44	$37.05	$36.25	$36.57	$34.96	89,458
2018-07-11	$36.24	$36.86	$36.16	$36.45	$34.85	100,847
2018-07-10	$36.00	$36.47	$35.65	$36.28	$34.69	122,125
2018-07-09	$36.96	$36.96	$35.32	$36.01	$34.43	176,052
2018-07-06	$36.60	$36.88	$36.38	$36.73	$35.12	112,187
2018-07-05	$35.87	$36.74	$35.87	$36.60	$34.99	148,430
2018-07-03	$35.00	$35.81	$34.71	$35.76	$34.19	83,048
2018-07-02	$33.47	$34.93	$33.35	$34.92	$33.39	129,727
2018-06-29	$33.87	$34.52	$33.28	$33.48	$32.01	424,332
2018-06-28	$34.34	$34.34	$33.28	$33.73	$32.25	453,192
2018-06-27	$35.84	$35.93	$34.42	$34.43	$32.92	121,108
2018-06-26	$35.23	$35.98	$35.16	$35.95	$34.37	164,551
2018-06-25	$35.62	$36.16	$34.88	$35.18	$33.64	117,271
2018-06-22	$35.29	$35.62	$34.85	$35.18	$33.64	217,263
2018-06-21	$35.57	$35.57	$34.92	$35.04	$33.50	120,488
2018-06-20	$36.01	$36.17	$35.30	$35.44	$33.88	152,319
2018-06-19	$37.01	$37.15	$35.97	$36.00	$34.42	229,009
2018-06-18	$36.83	$37.09	$36.50	$37.07	$35.44	82,550
2018-06-15	$36.94	$37.07	$36.50	$36.91	$35.29	209,286
2018-06-14	$36.75	$36.98	$36.05	$36.98	$35.36	106,708
2018-06-13	$36.03	$36.94	$36.03	$36.62	$35.01	120,065
2018-06-12	$34.90	$36.36	$34.90	$36.31	$34.72	210,201
2018-06-11	$35.09	$35.45	$34.81	$35.01	$33.47	114,302
2018-06-08	$34.40	$35.23	$34.40	$34.99	$33.45	138,834
2018-06-07	$33.92	$34.04	$33.41	$33.77	$32.29	114,091
2018-06-06	$34.42	$34.59	$33.86	$33.94	$32.45	134,601
2018-06-05	$34.78	$34.92	$34.33	$34.45	$32.94	70,596
2018-06-04	$34.47	$34.81	$34.31	$34.70	$33.18	69,299
2018-06-01	$34.15	$34.97	$34.15	$34.43	$32.92	176,710
2018-05-31	$33.99	$34.19	$33.47	$34.08	$32.58	159,976
2018-05-30	$33.36	$34.00	$33.36	$33.88	$32.39	112,478
2018-05-29	$32.50	$33.30	$32.12	$33.22	$31.76	99,162
2018-05-25	$32.98	$33.19	$32.44	$32.51	$31.08	117,081
2018-05-24	$33.00	$33.25	$32.49	$32.93	$31.48	91,198
2018-05-23	$32.68	$33.29	$32.02	$33.05	$31.60	119,385
2018-05-22	$33.98	$34.56	$32.30	$32.83	$31.39	212,251
2018-05-21	$34.44	$34.49	$33.77	$33.96	$32.47	89,532
2018-05-18	$34.56	$34.75	$34.26	$34.44	$32.86	132,474
2018-05-17	$33.98	$34.44	$33.96	$34.40	$32.82	87,011
2018-05-16	$33.66	$34.07	$33.35	$33.92	$32.36	158,558
2018-05-15	$33.33	$33.63	$33.01	$33.55	$32.01	115,221
2018-05-14	$33.55	$34.00	$33.03	$33.33	$31.80	104,166
2018-05-11	$34.12	$34.48	$33.13	$33.48	$31.94	115,122
2018-05-10	$33.74	$34.81	$33.71	$34.27	$32.70	229,729
2018-05-09	$33.54	$33.94	$33.10	$33.72	$32.17	139,221
2018-05-08	$33.79	$34.07	$33.15	$33.55	$32.01	248,188
2018-05-07	$33.34	$34.16	$33.34	$33.80	$32.25	225,406
2018-05-04	$32.56	$33.69	$32.39	$33.35	$31.82	105,908
2018-05-03	$33.41	$33.41	$32.40	$32.58	$31.09	139,014
2018-05-02	$32.76	$33.65	$32.43	$33.44	$31.91	197,517
2018-05-01	$31.46	$32.88	$31.46	$32.72	$31.22	193,205
2018-04-30	$31.55	$31.78	$30.09	$31.45	$30.01	395,658
2018-04-27	$32.53	$32.87	$31.09	$31.49	$30.05	415,238
2018-04-26	$35.88	$35.89	$29.25	$32.35	$30.87	1,430,311
2018-04-25	$38.63	$39.06	$38.08	$39.01	$37.22	152,803
2018-04-24	$40.15	$40.15	$38.52	$38.80	$37.02	134,069
2018-04-23	$40.69	$41.28	$39.96	$40.06	$38.22	157,098
2018-04-20	$40.80	$41.22	$40.37	$40.48	$38.62	82,052
2018-04-19	$40.72	$41.22	$40.51	$41.02	$39.14	184,417
2018-04-18	$40.74	$41.25	$40.64	$40.72	$38.85	91,384
2018-04-17	$41.16	$41.19	$40.33	$40.75	$38.88	98,253
2018-04-16	$40.59	$41.09	$40.39	$40.90	$39.02	86,104
2018-04-13	$40.73	$40.80	$39.96	$40.25	$38.40	109,500
2018-04-12	$40.44	$40.89	$39.69	$40.68	$38.81	117,662
2018-04-11	$38.12	$40.75	$38.12	$40.24	$38.39	263,081
2018-04-10	$38.55	$38.55	$37.84	$38.21	$36.46	115,810
2018-04-09	$37.80	$38.50	$37.65	$38.20	$36.45	188,173
2018-04-06	$37.75	$38.07	$37.16	$37.73	$36.00	165,876
2018-04-05	$38.00	$38.39	$37.52	$37.89	$36.15	97,601
2018-04-04	$36.20	$38.05	$35.88	$37.92	$36.18	205,434
2018-04-03	$35.72	$36.60	$35.66	$36.44	$34.77	133,703
2018-04-02	$36.19	$36.19	$34.77	$35.61	$33.98	136,217
2018-03-29	$36.23	$36.89	$35.53	$36.23	$34.57	111,653
2018-03-28	$35.59	$36.31	$35.00	$36.11	$34.45	108,749
2018-03-27	$35.82	$35.89	$35.27	$35.56	$33.93	147,629
2018-03-26	$36.24	$36.60	$35.33	$35.70	$34.06	126,701
2018-03-23	$36.17	$36.94	$35.77	$35.84	$34.20	135,850
2018-03-22	$36.33	$37.15	$36.15	$36.16	$34.50	136,115
2018-03-21	$36.69	$37.08	$36.45	$36.52	$34.84	97,806
2018-03-20	$36.58	$37.20	$36.45	$36.90	$35.14	197,640
2018-03-19	$36.68	$37.14	$36.34	$36.57	$34.83	165,882
2018-03-16	$36.69	$36.82	$36.34	$36.72	$34.97	314,173
2018-03-15	$37.12	$37.61	$36.50	$36.69	$34.94	112,483
2018-03-14	$37.11	$37.38	$36.83	$36.98	$35.22	106,199
2018-03-13	$37.18	$37.46	$36.78	$36.96	$35.20	121,179
2018-03-12	$36.99	$37.68	$36.89	$37.09	$35.32	114,364
2018-03-09	$37.23	$37.38	$36.77	$36.98	$35.22	100,057
2018-03-08	$36.83	$37.37	$36.37	$37.13	$35.36	70,603
2018-03-07	$36.02	$36.83	$35.97	$36.75	$35.00	152,158
2018-03-06	$35.52	$36.41	$35.43	$36.31	$34.58	137,263
2018-03-05	$34.99	$35.73	$34.89	$35.38	$33.69	88,416
2018-03-02	$33.93	$35.20	$33.53	$35.15	$33.47	107,104
2018-03-01	$34.72	$35.05	$34.00	$34.15	$32.52	164,268
2018-02-28	$35.42	$35.95	$34.71	$34.76	$33.10	151,039
2018-02-27	$35.64	$36.13	$35.16	$35.25	$33.57	172,418
2018-02-26	$35.80	$35.92	$35.32	$35.66	$33.96	190,635
2018-02-23	$36.36	$36.48	$35.52	$35.79	$34.08	193,433
2018-02-22	$38.00	$38.00	$35.84	$36.08	$34.36	226,253
2018-02-21	$35.61	$37.06	$35.61	$36.33	$34.60	140,470
2018-02-20	$34.95	$35.60	$34.89	$35.51	$33.82	118,242
2018-02-16	$35.19	$35.50	$34.86	$35.27	$33.59	73,660
2018-02-15	$34.76	$35.50	$34.76	$35.27	$33.59	93,327
2018-02-14	$33.88	$34.57	$33.88	$34.47	$32.83	74,832
2018-02-13	$33.85	$34.34	$33.50	$34.10	$32.47	57,424
2018-02-12	$34.32	$34.60	$33.94	$34.02	$32.40	116,214
2018-02-09	$33.75	$34.45	$33.52	$34.13	$32.50	160,497
2018-02-08	$34.30	$34.71	$33.30	$33.51	$31.91	251,944
2018-02-07	$34.26	$34.60	$33.89	$34.29	$32.65	106,216
2018-02-06	$33.29	$34.55	$33.10	$34.38	$32.74	161,271
2018-02-05	$35.00	$35.02	$33.74	$33.99	$32.37	123,479
2018-02-02	$35.14	$35.24	$34.59	$35.17	$33.49	125,832
2018-02-01	$34.70	$35.78	$34.59	$35.33	$33.64	130,639
2018-01-31	$35.46	$35.79	$34.73	$34.80	$33.14	169,424
2018-01-30	$35.00	$35.75	$34.95	$35.39	$33.70	83,677
2018-01-29	$35.02	$35.47	$34.84	$35.30	$33.62	98,078
2018-01-26	$34.12	$35.16	$34.12	$35.03	$33.36	86,616
2018-01-25	$34.69	$35.05	$33.85	$34.03	$32.41	191,528
2018-01-24	$34.20	$34.92	$34.03	$34.47	$32.83	130,801
2018-01-23	$33.40	$34.22	$33.19	$34.00	$32.38	81,446
2018-01-22	$33.15	$33.38	$32.63	$33.29	$31.70	67,432
2018-01-19	$32.80	$33.28	$32.80	$33.16	$31.58	79,240
2018-01-18	$32.87	$33.03	$32.56	$32.82	$31.25	74,775
2018-01-17	$33.06	$33.17	$32.42	$32.86	$31.29	136,203
2018-01-16	$32.64	$32.93	$32.53	$32.74	$31.18	141,415
2018-01-12	$31.95	$32.65	$31.53	$32.64	$31.08	107,788
2018-01-11	$30.68	$32.02	$30.68	$31.96	$30.44	106,804
2018-01-10	$30.90	$30.90	$30.40	$30.72	$29.25	95,956
2018-01-09	$30.62	$31.25	$30.62	$31.06	$29.58	74,991
2018-01-08	$30.70	$30.86	$30.29	$30.54	$29.08	160,449
2018-01-05	$30.74	$31.10	$30.34	$30.70	$29.24	96,504
2018-01-04	$30.53	$30.96	$30.50	$30.65	$29.19	74,396
2018-01-03	$31.06	$31.14	$30.15	$30.50	$29.05	238,886
2018-01-02	$31.86	$32.30	$30.58	$31.12	$29.64	149,349
2017-12-29	$32.37	$32.37	$31.71	$31.84	$30.32	164,816
2017-12-28	$31.57	$32.61	$31.57	$32.30	$30.76	86,907
2017-12-27	$31.04	$31.59	$31.04	$31.55	$30.05	81,936
2017-12-26	$31.14	$31.34	$30.85	$30.99	$29.51	83,363
2017-12-22	$31.55	$31.55	$31.02	$31.30	$29.81	82,441
2017-12-21	$31.86	$32.07	$31.52	$31.58	$30.07	61,521
2017-12-20	$31.71	$32.20	$31.64	$31.81	$30.29	67,456
2017-12-19	$32.44	$32.69	$31.65	$31.68	$30.17	113,132
2017-12-18	$32.80	$33.48	$32.26	$32.44	$30.89	156,773
2017-12-15	$32.21	$33.20	$32.04	$32.76	$31.20	285,734
2017-12-14	$32.72	$32.95	$32.15	$32.21	$30.67	121,279
2017-12-13	$32.70	$33.07	$32.53	$32.80	$31.24	86,639
2017-12-12	$32.32	$32.85	$32.12	$32.67	$31.11	127,897
2017-12-11	$31.70	$32.33	$31.66	$32.26	$30.72	129,181
2017-12-08	$32.26	$32.48	$31.62	$31.69	$30.18	80,526
2017-12-07	$31.42	$32.29	$31.36	$32.26	$30.72	92,127
2017-12-06	$31.69	$31.69	$31.22	$31.42	$29.92	86,028
2017-12-05	$31.26	$31.93	$30.86	$31.69	$30.18	98,837
2017-12-04	$32.91	$33.14	$31.34	$31.39	$29.89	147,335
2017-12-01	$32.79	$32.89	$32.13	$32.77	$31.21	140,071
2017-11-30	$33.65	$33.65	$32.78	$32.93	$31.36	178,833
2017-11-29	$33.98	$34.30	$33.20	$33.41	$31.82	117,681
2017-11-28	$34.01	$34.09	$33.48	$33.87	$32.25	225,979
2017-11-27	$34.81	$34.89	$33.83	$33.85	$32.24	138,450
2017-11-24	$34.49	$34.88	$34.10	$34.84	$33.18	48,542
2017-11-22	$34.73	$35.06	$34.10	$34.35	$32.71	64,798
2017-11-21	$34.39	$35.04	$34.08	$34.73	$33.07	134,652
2017-11-20	$34.69	$34.87	$33.95	$34.38	$32.69	157,894
2017-11-17	$34.92	$35.11	$34.38	$34.56	$32.86	201,445
2017-11-16	$34.59	$35.49	$34.52	$35.11	$33.38	254,709
2017-11-15	$34.28	$34.47	$33.55	$34.44	$32.75	209,818
2017-11-14	$33.94	$34.43	$33.62	$34.28	$32.59	200,873
2017-11-13	$33.32	$34.17	$33.07	$34.10	$32.42	218,067
2017-11-10	$33.20	$33.73	$32.90	$33.50	$31.85	172,061
2017-11-09	$32.99	$33.40	$32.68	$33.39	$31.75	177,142
2017-11-08	$32.50	$33.33	$32.16	$33.00	$31.38	262,944
2017-11-07	$32.45	$32.78	$32.08	$32.77	$31.16	169,338
2017-11-06	$31.88	$32.42	$31.86	$32.40	$30.81	190,982
2017-11-03	$32.00	$32.50	$31.85	$32.01	$30.44	174,095
2017-11-02	$31.95	$32.32	$31.72	$32.01	$30.44	268,330
2017-11-01	$32.31	$32.31	$31.56	$31.98	$30.41	254,350
2017-10-31	$30.79	$32.15	$30.70	$32.01	$30.44	345,487
2017-10-30	$30.92	$31.22	$30.66	$30.90	$29.38	401,152
2017-10-27	$35.01	$35.75	$28.23	$31.26	$29.72	1,720,831
2017-10-26	$37.90	$38.24	$37.11	$37.20	$35.37	192,339
2017-10-25	$38.35	$38.68	$37.57	$37.96	$36.09	135,573
2017-10-24	$38.30	$39.58	$37.19	$38.37	$36.48	165,492
2017-10-23	$39.27	$39.79	$38.35	$38.35	$36.46	204,945
2017-10-20	$38.65	$39.88	$38.57	$39.01	$37.09	291,119
2017-10-19	$38.08	$38.49	$37.90	$38.38	$36.49	103,719
2017-10-18	$37.34	$38.28	$37.09	$38.21	$36.33	107,254
2017-10-17	$37.07	$37.45	$36.93	$37.09	$35.27	61,894
2017-10-16	$36.90	$37.48	$36.60	$37.08	$35.26	67,876
2017-10-13	$37.06	$37.18	$36.76	$37.11	$35.28	109,372
2017-10-12	$37.35	$37.59	$37.27	$37.28	$35.45	73,931
2017-10-11	$37.40	$37.58	$37.20	$37.43	$35.59	70,603
2017-10-10	$37.44	$37.59	$37.06	$37.41	$35.57	71,234
2017-10-09	$38.32	$38.41	$37.35	$37.43	$35.59	58,289
2017-10-06	$38.60	$38.61	$38.15	$38.46	$36.57	79,886
2017-10-05	$38.13	$38.64	$37.96	$38.61	$36.71	106,584
2017-10-04	$37.35	$38.27	$37.26	$38.16	$36.28	158,897
2017-10-03	$37.95	$38.19	$36.53	$37.17	$35.34	239,973
2017-10-02	$37.60	$37.84	$37.14	$37.78	$35.92	198,175
2017-09-29	$37.70	$37.76	$37.22	$37.42	$35.58	175,558
2017-09-28	$37.80	$37.94	$37.42	$37.66	$35.81	102,109
2017-09-27	$37.22	$38.12	$37.04	$37.68	$35.83	117,043
2017-09-26	$37.21	$37.87	$36.98	$36.99	$35.17	120,887
2017-09-25	$37.24	$37.52	$36.75	$36.97	$35.15	172,971
2017-09-22	$37.41	$37.62	$36.90	$37.25	$35.42	108,493
2017-09-21	$37.90	$37.95	$37.01	$37.29	$35.46	162,318
2017-09-20	$38.37	$38.86	$37.84	$38.02	$36.15	175,412
2017-09-19	$39.15	$39.28	$38.26	$38.40	$36.51	138,055
2017-09-18	$38.88	$39.29	$38.62	$39.13	$37.20	215,602
2017-09-15	$38.19	$38.74	$38.01	$38.58	$36.68	655,848
2017-09-14	$37.95	$38.26	$37.72	$38.09	$36.22	101,673
2017-09-13	$38.14	$38.57	$37.52	$38.02	$36.15	100,666
2017-09-12	$38.12	$38.48	$37.86	$38.24	$36.36	109,891
2017-09-11	$37.94	$38.25	$37.62	$38.05	$36.18	185,158
2017-09-08	$37.40	$37.84	$37.23	$37.60	$35.75	159,252
2017-09-07	$36.77	$37.70	$36.51	$37.57	$35.72	273,105
2017-09-06	$37.30	$37.62	$36.41	$36.89	$35.07	278,061
2017-09-05	$36.60	$37.90	$36.59	$37.17	$35.34	314,175
2017-09-01	$36.67	$36.92	$35.90	$36.60	$34.80	142,328
2017-08-31	$36.80	$36.97	$36.26	$36.40	$34.61	148,254
2017-08-30	$37.18	$37.50	$36.48	$36.54	$34.74	258,422
2017-08-29	$36.79	$37.16	$36.15	$36.99	$35.17	271,878
2017-08-28	$34.76	$37.11	$34.76	$36.79	$34.98	467,716
2017-08-25	$34.20	$34.41	$33.44	$34.07	$32.39	174,565
2017-08-24	$34.10	$34.32	$33.61	$34.21	$32.53	169,282
2017-08-23	$33.78	$34.18	$33.71	$33.97	$32.30	85,653
2017-08-22	$33.88	$34.10	$33.77	$34.06	$32.38	68,993
2017-08-21	$33.96	$34.10	$33.73	$33.83	$32.17	89,738
2017-08-18	$33.94	$34.05	$33.38	$33.96	$32.24	224,228
2017-08-17	$34.68	$34.68	$33.82	$34.11	$32.38	271,665
2017-08-16	$34.69	$34.89	$33.98	$34.66	$32.90	112,592
2017-08-15	$34.02	$34.71	$33.82	$34.71	$32.95	186,843
2017-08-14	$33.30	$34.03	$32.79	$34.02	$32.29	155,594
2017-08-11	$32.97	$33.31	$32.72	$32.99	$31.32	220,949
2017-08-10	$33.44	$33.44	$32.45	$32.75	$31.09	275,843
2017-08-09	$33.77	$33.77	$32.70	$33.56	$31.86	143,476
2017-08-08	$34.13	$34.64	$33.31	$34.06	$32.33	200,834
2017-08-07	$33.19	$33.99	$32.71	$33.95	$32.23	192,758
2017-08-04	$33.73	$33.86	$32.37	$33.16	$31.48	371,384
2017-08-03	$34.03	$34.08	$33.00	$33.69	$31.98	172,445
2017-08-02	$34.54	$34.67	$33.21	$34.07	$32.34	270,156
2017-08-01	$35.98	$36.00	$33.89	$34.46	$32.71	328,587
2017-07-31	$34.61	$36.09	$33.74	$36.07	$34.24	431,459
2017-07-28	$30.38	$35.24	$29.79	$33.94	$32.22	859,700
2017-07-27	$29.31	$29.45	$27.90	$28.40	$26.96	131,902
2017-07-26	$28.59	$29.19	$28.55	$28.90	$27.43	104,786
2017-07-25	$28.43	$28.86	$28.39	$28.58	$27.13	205,994
2017-07-24	$28.13	$28.59	$28.13	$28.48	$27.03	128,121
2017-07-21	$29.40	$29.40	$28.27	$28.31	$26.87	93,038
2017-07-20	$29.12	$29.45	$28.53	$29.20	$27.72	127,136
2017-07-19	$29.23	$29.45	$28.96	$28.99	$27.52	119,891
2017-07-18	$29.57	$29.90	$29.06	$29.14	$27.66	159,233
2017-07-17	$29.24	$30.12	$29.15	$29.58	$28.08	155,790
2017-07-14	$29.08	$29.50	$28.92	$29.14	$27.66	179,169
2017-07-13	$30.02	$30.15	$28.81	$29.05	$27.58	233,324
2017-07-12	$29.37	$30.00	$29.26	$29.86	$28.34	140,433
2017-07-11	$27.93	$29.90	$27.90	$29.23	$27.75	365,368
2017-07-10	$27.40	$29.40	$26.37	$27.94	$26.52	629,538
2017-07-07	$31.39	$32.42	$31.30	$31.99	$30.37	123,731
2017-07-06	$30.76	$31.40	$30.42	$31.39	$29.80	116,473
2017-07-05	$30.52	$31.04	$30.15	$30.97	$29.40	97,678
2017-07-03	$31.65	$32.00	$30.23	$30.38	$28.84	68,707
2017-06-30	$31.00	$31.55	$30.91	$31.22	$29.64	104,135
2017-06-29	$31.21	$31.57	$30.74	$31.03	$29.46	149,637
2017-06-28	$30.23	$31.21	$29.62	$31.08	$29.50	115,491
2017-06-27	$30.43	$30.77	$29.72	$29.93	$28.41	148,818
2017-06-26	$30.31	$30.84	$30.15	$30.52	$28.97	143,878
2017-06-23	$29.25	$30.23	$29.25	$30.19	$28.66	316,928
2017-06-22	$29.00	$29.60	$28.97	$29.40	$27.91	115,015
2017-06-21	$28.60	$29.50	$28.60	$28.90	$27.43	122,271
2017-06-20	$28.03	$29.03	$28.00	$28.55	$27.10	275,910
2017-06-19	$27.32	$28.08	$27.32	$27.97	$26.55	90,829
2017-06-16	$27.32	$27.80	$26.77	$27.25	$25.87	202,235
2017-06-15	$27.06	$27.80	$26.72	$27.53	$26.13	216,877
2017-06-14	$27.34	$28.28	$25.05	$27.15	$25.77	159,560
2017-06-13	$29.60	$31.05	$27.81	$27.90	$26.48	352,681
2017-06-12	$30.49	$31.09	$29.08	$29.51	$28.01	209,078
2017-06-09	$31.68	$31.95	$30.54	$30.93	$29.36	86,429
2017-06-08	$31.03	$31.91	$30.75	$31.66	$30.05	48,587
2017-06-07	$31.11	$31.30	$30.82	$31.03	$29.46	58,499
2017-06-06	$31.06	$31.62	$30.51	$31.22	$29.64	85,814
2017-06-05	$31.85	$31.97	$30.85	$31.30	$29.71	53,819
2017-06-02	$31.63	$32.15	$31.34	$31.83	$30.21	81,003
2017-06-01	$30.62	$31.89	$30.47	$31.46	$29.86	131,375
2017-05-31	$30.59	$30.59	$29.92	$30.56	$29.01	211,185
2017-05-30	$30.27	$30.50	$29.93	$30.41	$28.87	61,966
2017-05-26	$30.35	$30.67	$29.93	$30.21	$28.68	48,428
2017-05-25	$30.77	$31.21	$30.16	$30.45	$28.90	94,005
2017-05-24	$29.69	$30.99	$29.52	$30.71	$29.15	154,575
2017-05-23	$29.46	$29.94	$28.94	$29.74	$28.23	149,147
2017-05-22	$29.98	$30.07	$29.13	$29.48	$27.98	110,292
2017-05-19	$29.77	$30.71	$29.32	$29.94	$28.37	128,864
2017-05-18	$29.57	$29.88	$29.25	$29.76	$28.20	128,045
2017-05-17	$30.74	$30.74	$29.63	$29.69	$28.13	132,261
2017-05-16	$30.98	$31.16	$30.54	$30.82	$29.20	110,406
2017-05-15	$30.92	$31.34	$30.68	$30.86	$29.24	49,581
2017-05-12	$31.06	$31.31	$30.36	$30.91	$29.29	102,277
2017-05-11	$31.06	$31.11	$29.83	$30.81	$29.19	175,409
2017-05-10	$30.69	$31.78	$30.69	$31.28	$29.64	124,475
2017-05-09	$30.51	$32.01	$30.30	$30.76	$29.14	199,571
2017-05-08	$31.92	$31.96	$30.15	$30.36	$28.77	212,844
2017-05-05	$31.61	$32.43	$30.85	$32.01	$30.33	217,465
2017-05-04	$30.60	$31.72	$30.40	$31.63	$29.97	163,697
2017-05-03	$32.49	$32.81	$30.33	$30.42	$28.82	416,718
2017-05-02	$32.88	$33.22	$32.37	$32.57	$30.86	2,960,289
2017-05-01	$29.97	$30.62	$29.69	$30.38	$28.78	153,937
2017-04-28	$31.88	$31.90	$29.55	$29.75	$28.19	190,663
2017-04-27	$26.57	$31.97	$26.55	$31.86	$30.19	5,718
2017-04-26	$25.72	$26.54	$25.72	$26.38	$24.99	79,026
2017-04-25	$25.66	$26.48	$25.54	$25.63	$24.28	127,183
2017-04-24	$25.39	$25.65	$25.35	$25.46	$24.12	76,237
2017-04-21	$25.35	$25.35	$25.05	$25.14	$23.82	93,038
2017-04-20	$25.07	$25.49	$24.95	$25.37	$24.04	94,786
2017-04-19	$25.16	$25.36	$24.95	$25.08	$23.76	140,717
2017-04-18	$25.10	$25.26	$24.89	$25.16	$23.84	49,488
2017-04-17	$25.12	$25.37	$24.97	$25.19	$23.87	44,640
2017-04-13	$24.90	$25.21	$24.81	$25.05	$23.73	63,592
2017-04-12	$25.07	$25.14	$24.57	$25.01	$23.70	71,446
2017-04-11	$24.79	$25.29	$24.79	$25.08	$23.76	105,705
2017-04-10	$24.87	$25.10	$24.55	$24.88	$23.57	165,537
2017-04-07	$24.39	$24.91	$24.25	$24.91	$23.60	95,791
2017-04-06	$24.12	$24.48	$23.87	$24.47	$23.18	79,726
2017-04-05	$24.68	$24.90	$24.05	$24.16	$22.89	95,065
2017-04-04	$24.79	$24.97	$24.46	$24.54	$23.25	78,877
2017-04-03	$24.64	$24.90	$24.37	$24.86	$23.55	102,257
2017-03-31	$24.33	$25.00	$24.19	$24.63	$23.34	93,964
2017-03-30	$23.94	$24.38	$23.94	$24.26	$22.99	75,500
2017-03-29	$23.80	$24.16	$23.54	$23.96	$22.70	129,741
2017-03-28	$23.84	$24.08	$23.43	$23.99	$22.73	186,972
2017-03-27	$23.65	$24.14	$23.65	$23.94	$22.68	100,875
2017-03-24	$24.06	$24.28	$22.95	$23.95	$22.69	66,778
2017-03-23	$24.00	$24.17	$23.92	$24.11	$22.84	65,330
2017-03-22	$23.95	$24.18	$23.75	$24.01	$22.75	91,429
2017-03-21	$24.53	$24.83	$23.81	$23.96	$22.70	143,584
2017-03-20	$24.11	$24.13	$23.75	$24.00	$22.74	65,936
2017-03-17	$23.64	$24.44	$23.54	$24.20	$22.88	127,621
2017-03-16	$24.24	$24.31	$23.62	$23.73	$22.43	93,431
2017-03-15	$23.00	$24.70	$23.00	$24.08	$22.76	365,948
2017-03-14	$22.16	$22.93	$22.16	$22.86	$21.61	216,208
2017-03-13	$22.50	$22.68	$22.27	$22.33	$21.11	230,863
2017-03-10	$22.49	$22.86	$22.20	$22.53	$21.30	85,255
2017-03-09	$22.20	$22.51	$22.20	$22.27	$21.05	41,422
2017-03-08	$22.15	$22.39	$22.06	$22.19	$20.98	96,808
2017-03-07	$22.34	$22.53	$22.01	$22.14	$20.93	115,121
2017-03-06	$22.19	$22.65	$22.01	$22.51	$21.28	85,409
2017-03-03	$22.12	$22.30	$21.87	$22.26	$21.04	96,166
2017-03-02	$22.42	$22.45	$22.08	$22.12	$20.91	125,219
2017-03-01	$22.22	$22.99	$22.22	$22.43	$21.20	126,404
2017-02-28	$22.34	$22.64	$22.08	$22.14	$20.93	182,593
2017-02-27	$22.17	$22.99	$22.15	$22.32	$21.10	168,829
2017-02-24	$21.75	$22.50	$21.52	$22.17	$20.96	250,781
2017-02-23	$21.91	$22.39	$21.36	$21.90	$20.70	259,334
2017-02-22	$21.13	$22.61	$19.82	$22.16	$20.95	8,331
2017-02-21	$23.82	$24.90	$23.77	$24.59	$23.25	166,319
2017-02-17	$23.24	$24.00	$23.20	$23.80	$22.50	83,929
2017-02-16	$23.57	$23.57	$23.07	$23.19	$21.92	48,915
2017-02-15	$23.56	$23.78	$23.38	$23.53	$22.24	47,779
2017-02-14	$23.60	$23.93	$23.50	$23.68	$22.39	56,259
2017-02-13	$23.44	$23.80	$23.35	$23.60	$22.31	94,243
2017-02-10	$23.33	$23.63	$23.03	$23.35	$22.07	58,504
2017-02-09	$22.69	$23.24	$22.69	$23.12	$21.86	60,951
2017-02-08	$22.64	$22.89	$22.47	$22.79	$21.54	57,239
2017-02-07	$22.36	$22.90	$22.36	$22.73	$21.49	80,009
2017-02-06	$22.90	$22.90	$22.06	$22.49	$21.26	143,711
2017-02-03	$22.72	$23.04	$22.45	$23.02	$21.76	51,307
2017-02-02	$22.75	$23.00	$22.26	$22.62	$21.38	104,603
2017-02-01	$22.83	$23.16	$22.70	$22.87	$21.62	73,390
2017-01-31	$22.52	$22.98	$22.51	$22.71	$21.47	102,448
2017-01-30	$23.33	$23.33	$22.60	$22.69	$21.45	58,268
2017-01-27	$23.07	$23.65	$23.07	$23.42	$22.14	78,539
2017-01-26	$23.28	$23.44	$23.03	$23.14	$21.87	68,102
2017-01-25	$23.47	$23.88	$23.32	$23.43	$22.15	105,188
2017-01-24	$23.28	$23.40	$22.72	$23.32	$22.04	78,357
2017-01-23	$23.34	$23.56	$23.04	$23.26	$21.99	58,725
2017-01-20	$22.99	$23.55	$22.86	$23.34	$22.06	102,437
2017-01-19	$23.71	$23.71	$22.91	$23.08	$21.82	102,238
2017-01-18	$23.76	$24.16	$23.50	$23.71	$22.41	76,459
2017-01-17	$24.06	$24.16	$23.78	$23.85	$22.55	123,420
2017-01-13	$24.91	$25.57	$24.66	$24.70	$23.35	85,751
2017-01-12	$24.94	$24.94	$23.59	$24.72	$23.37	219,046
2017-01-11	$26.80	$27.04	$24.83	$25.27	$23.89	242,402
2017-01-10	$25.33	$26.90	$25.33	$26.59	$25.14	215,661
2017-01-09	$25.26	$25.52	$25.05	$25.27	$23.89	76,063
2017-01-06	$25.00	$25.47	$24.84	$25.15	$23.77	82,645
2017-01-05	$25.10	$25.43	$24.67	$25.09	$23.72	110,445
2017-01-04	$25.30	$25.50	$25.02	$25.20	$23.82	99,506
2017-01-03	$25.61	$25.61	$24.71	$25.23	$23.85	150,299
2016-12-30	$25.47	$25.87	$25.16	$25.34	$23.95	96,462
2016-12-29	$25.29	$25.52	$25.03	$25.46	$24.07	133,139
2016-12-28	$24.31	$25.30	$24.25	$25.12	$23.75	149,972
2016-12-27	$24.25	$24.61	$24.22	$24.28	$22.95	50,839
2016-12-23	$24.11	$24.57	$24.00	$24.30	$22.97	52,136
2016-12-22	$23.30	$25.19	$23.30	$24.29	$22.96	189,440
2016-12-21	$23.79	$23.79	$23.10	$23.27	$22.00	67,753
2016-12-20	$23.44	$23.92	$22.77	$23.73	$22.43	181,158
2016-12-19	$22.91	$23.57	$22.80	$23.14	$21.87	156,790
2016-12-16	$23.48	$23.60	$22.85	$22.99	$21.73	150,125
2016-12-15	$23.59	$24.06	$23.40	$23.51	$22.22	120,675
2016-12-14	$23.25	$23.85	$23.08	$23.61	$22.31	130,714
2016-12-13	$24.11	$24.19	$23.37	$23.40	$22.12	93,964
2016-12-12	$24.42	$24.42	$23.63	$23.86	$22.56	121,439
2016-12-09	$23.76	$24.82	$23.02	$24.43	$23.09	269,652
2016-12-08	$23.15	$23.87	$23.01	$23.85	$22.55	123,939
2016-12-07	$22.92	$23.35	$22.61	$23.24	$21.97	81,188
2016-12-06	$23.37	$23.97	$22.82	$23.19	$21.92	67,440
2016-12-05	$22.55	$23.29	$22.50	$23.22	$21.95	127,525
2016-12-02	$22.10	$22.70	$22.07	$22.42	$21.19	117,129
2016-12-01	$22.66	$22.89	$21.82	$22.32	$21.10	206,754
2016-11-30	$23.22	$23.68	$22.58	$22.67	$21.43	133,381
2016-11-29	$23.59	$23.76	$23.15	$23.22	$21.95	97,874
2016-11-28	$24.00	$24.36	$23.40	$23.48	$22.20	90,829
2016-11-25	$24.24	$24.44	$23.72	$24.09	$22.77	76,470
2016-11-23	$23.90	$24.39	$23.49	$24.24	$22.91	151,370
2016-11-22	$24.42	$24.87	$23.10	$23.90	$22.59	133,400
2016-11-21	$24.77	$24.77	$23.56	$24.42	$23.08	167,562
2016-11-18	$24.77	$24.89	$24.18	$24.67	$23.32	158,873
2016-11-17	$24.10	$24.99	$23.76	$24.61	$23.26	212,219
2016-11-16	$23.12	$24.04	$23.12	$23.92	$22.57	168,855
2016-11-15	$22.68	$23.12	$21.81	$23.00	$21.70	226,296
2016-11-14	$23.81	$24.33	$22.93	$23.09	$21.79	153,583
2016-11-11	$23.55	$24.36	$22.99	$23.81	$22.47	232,919
2016-11-10	$23.90	$24.14	$22.83	$23.30	$21.99	330,842
2016-11-09	$21.27	$23.59	$20.53	$23.43	$22.11	408,468
2016-11-08	$21.74	$21.85	$21.34	$21.77	$20.54	144,864
2016-11-07	$21.43	$21.96	$21.04	$21.89	$20.66	195,591
2016-11-04	$20.78	$21.25	$20.58	$20.62	$19.46	124,266
2016-11-03	$20.50	$20.81	$20.39	$20.56	$19.40	100,650
2016-11-02	$20.77	$20.79	$20.02	$20.49	$19.33	122,773
2016-11-01	$21.23	$21.23	$20.48	$20.63	$19.47	123,425
2016-10-31	$21.91	$21.91	$20.81	$20.94	$19.76	151,134
2016-10-28	$21.12	$22.33	$20.81	$21.58	$20.36	245,301
2016-10-27	$20.30	$21.77	$19.70	$21.11	$19.92	411,429
2016-10-26	$19.12	$19.12	$18.55	$18.95	$17.88	148,461
2016-10-25	$19.87	$19.87	$19.21	$19.29	$18.20	116,246
2016-10-24	$20.07	$20.25	$19.76	$19.94	$18.82	89,655
2016-10-21	$19.61	$20.22	$19.17	$19.87	$18.75	213,051
2016-10-20	$19.50	$19.77	$19.42	$19.56	$18.46	64,127
2016-10-19	$19.60	$19.60	$19.30	$19.52	$18.42	90,379
2016-10-18	$19.45	$19.80	$19.45	$19.62	$18.51	98,467
2016-10-17	$19.47	$19.59	$19.18	$19.21	$18.13	65,404
2016-10-14	$19.77	$19.88	$19.35	$19.39	$18.30	79,350
2016-10-13	$19.85	$19.85	$19.47	$19.58	$18.48	69,679
2016-10-12	$19.46	$20.11	$19.19	$19.84	$18.72	116,119
2016-10-11	$20.48	$20.48	$19.36	$19.45	$18.35	105,050
2016-10-10	$20.06	$20.49	$19.99	$20.35	$19.20	157,663
2016-10-07	$19.94	$20.14	$19.58	$19.90	$18.78	117,035
2016-10-06	$19.80	$19.97	$19.52	$19.86	$18.74	118,956
2016-10-05	$19.90	$20.19	$19.80	$19.86	$18.74	111,397
2016-10-04	$19.81	$19.96	$19.69	$19.84	$18.72	81,686
2016-10-03	$19.67	$19.89	$19.20	$19.86	$18.74	103,599
2016-09-30	$19.62	$19.88	$19.44	$19.84	$18.72	173,802
2016-09-29	$20.00	$20.03	$19.34	$19.63	$18.52	145,459
2016-09-28	$20.36	$20.47	$19.90	$20.07	$18.94	115,959
2016-09-27	$20.26	$20.50	$20.05	$20.36	$19.21	105,783
2016-09-26	$20.18	$20.75	$19.74	$20.37	$19.22	188,404
2016-09-23	$20.45	$20.57	$20.04	$20.19	$19.05	188,604
2016-09-22	$21.74	$21.90	$20.41	$20.58	$19.42	347,458
2016-09-21	$21.96	$22.05	$21.50	$21.62	$20.40	172,002
2016-09-20	$22.00	$22.50	$21.59	$21.78	$20.55	234,172
2016-09-19	$21.17	$22.25	$21.17	$21.72	$20.49	217,096
2016-09-16	$20.97	$21.13	$20.68	$21.09	$19.90	169,233
2016-09-15	$20.25	$21.20	$20.25	$20.94	$19.76	105,950
2016-09-14	$20.38	$20.88	$20.18	$20.32	$19.17	136,996
2016-09-13	$21.14	$21.20	$20.38	$20.39	$19.24	98,660
2016-09-12	$20.40	$21.17	$20.30	$21.12	$19.93	175,086
2016-09-09	$20.44	$20.57	$20.25	$20.30	$19.15	188,164
2016-09-08	$20.93	$20.93	$20.33	$20.67	$19.50	162,338
2016-09-07	$20.80	$20.94	$20.18	$20.90	$19.72	299,066
2016-09-06	$18.56	$21.12	$18.56	$20.80	$19.63	720,623
2016-09-02	$17.70	$18.46	$17.70	$18.35	$17.31	135,269
2016-09-01	$18.32	$18.32	$17.63	$17.76	$16.76	146,485
2016-08-31	$18.37	$18.54	$18.21	$18.38	$17.34	135,877
2016-08-30	$17.93	$18.85	$17.93	$18.46	$17.42	198,373
2016-08-29	$17.64	$18.37	$17.50	$18.04	$17.02	245,145
2016-08-26	$17.27	$17.59	$16.80	$17.49	$16.50	175,665
2016-08-25	$17.09	$17.33	$16.86	$17.26	$16.29	127,924
2016-08-24	$17.50	$17.55	$16.97	$17.07	$16.11	81,836
2016-08-23	$17.35	$17.50	$17.23	$17.40	$16.42	85,030
2016-08-22	$17.28	$17.71	$17.07	$17.34	$16.36	182,136
2016-08-19	$17.26	$17.37	$16.95	$17.33	$16.35	100,033
2016-08-18	$17.31	$17.50	$17.24	$17.34	$16.36	122,232
2016-08-17	$17.32	$17.50	$17.22	$17.36	$16.34	132,785
2016-08-16	$17.31	$17.52	$17.31	$17.35	$16.33	57,654
2016-08-15	$17.38	$17.58	$17.27	$17.39	$16.37	81,272
2016-08-12	$17.27	$17.37	$17.14	$17.28	$16.26	57,042
2016-08-11	$17.53	$17.85	$17.23	$17.29	$16.27	149,998
2016-08-10	$17.69	$17.69	$17.25	$17.51	$16.48	78,387
2016-08-09	$17.27	$17.83	$17.26	$17.82	$16.77	107,160
2016-08-08	$17.50	$17.64	$17.14	$17.22	$16.21	61,626
2016-08-05	$17.43	$17.55	$17.10	$17.47	$16.44	73,657
2016-08-04	$17.76	$17.85	$17.40	$17.40	$16.38	70,610
2016-08-03	$17.55	$17.80	$17.35	$17.59	$16.55	144,054
2016-08-02	$17.86	$17.86	$17.13	$17.39	$16.37	138,813
2016-08-01	$17.22	$18.14	$17.09	$17.89	$16.84	307,606
2016-07-29	$16.50	$17.41	$16.38	$17.20	$16.19	154,580
2016-07-28	$16.03	$17.10	$15.87	$16.59	$15.61	335,078
2016-07-27	$14.46	$14.70	$14.44	$14.63	$13.77	61,283
2016-07-26	$14.09	$14.43	$14.04	$14.41	$13.56	53,882
2016-07-25	$14.35	$14.49	$14.07	$14.13	$13.30	36,802
2016-07-22	$14.41	$14.64	$14.23	$14.41	$13.56	43,884
2016-07-21	$14.33	$14.46	$14.32	$14.35	$13.51	51,279
2016-07-20	$14.08	$14.34	$13.88	$14.28	$13.44	55,583
2016-07-19	$14.00	$14.11	$13.86	$13.91	$13.09	54,977
2016-07-18	$14.04	$14.08	$13.81	$13.98	$13.16	50,229
2016-07-15	$13.95	$14.11	$13.95	$14.03	$13.20	68,234
2016-07-14	$14.43	$14.43	$13.79	$13.83	$13.02	69,564
2016-07-13	$14.29	$14.55	$14.14	$14.25	$13.41	64,745
2016-07-12	$13.75	$14.24	$13.75	$14.20	$13.36	130,601
2016-07-11	$13.69	$13.89	$13.60	$13.64	$12.84	148,335
2016-07-08	$13.61	$13.81	$13.61	$13.70	$12.89	129,609
2016-07-07	$13.78	$13.80	$13.52	$13.56	$12.76	83,192
2016-07-06	$13.60	$13.87	$13.60	$13.77	$12.96	96,305
2016-07-05	$13.88	$13.88	$13.61	$13.70	$12.89	153,670
2016-07-01	$14.27	$14.39	$13.77	$13.84	$13.03	119,909
2016-06-30	$13.90	$14.28	$13.86	$14.27	$13.43	102,773
2016-06-29	$14.17	$14.34	$13.89	$13.92	$13.10	91,212
2016-06-28	$14.05	$14.39	$13.91	$14.01	$13.19	86,888
2016-06-27	$14.34	$14.44	$13.77	$13.89	$13.07	55,320
2016-06-24	$14.09	$14.53	$14.05	$14.42	$13.57	444,587
2016-06-23	$14.83	$15.03	$14.74	$14.82	$13.95	33,735
2016-06-22	$14.57	$14.89	$14.44	$14.69	$13.83	47,046
2016-06-21	$14.87	$14.87	$14.43	$14.54	$13.68	42,768
2016-06-20	$14.36	$14.99	$14.29	$14.83	$13.96	66,235
2016-06-17	$14.44	$14.44	$14.06	$14.15	$13.32	111,846
2016-06-16	$14.60	$14.82	$14.11	$14.39	$13.54	81,503
2016-06-15	$14.80	$14.94	$14.51	$14.66	$13.80	58,731
2016-06-14	$14.61	$14.90	$14.61	$14.83	$13.96	37,297
2016-06-13	$15.08	$15.23	$14.58	$14.67	$13.81	60,231
2016-06-10	$14.90	$15.19	$14.80	$15.03	$14.15	55,255
2016-06-09	$14.88	$15.13	$14.88	$15.09	$14.20	34,534
2016-06-08	$14.84	$15.14	$14.81	$14.94	$14.06	46,885
2016-06-07	$14.85	$15.11	$14.75	$14.91	$14.03	68,766
2016-06-06	$14.90	$15.09	$14.80	$14.90	$14.02	54,806
2016-06-03	$14.76	$15.03	$14.65	$14.87	$13.99	132,676
2016-06-02	$14.57	$14.85	$14.52	$14.76	$13.89	105,785
2016-06-01	$13.91	$14.52	$13.91	$14.49	$13.64	160,916
2016-05-31	$14.67	$14.79	$13.84	$13.97	$13.15	105,184
2016-05-27	$13.94	$14.72	$13.85	$14.69	$13.83	57,537
2016-05-26	$14.96	$15.00	$13.75	$13.93	$13.11	134,065
2016-05-25	$15.29	$15.30	$14.91	$14.94	$14.06	57,887
2016-05-24	$15.14	$15.41	$15.14	$15.31	$14.41	53,977
2016-05-23	$15.00	$15.18	$14.93	$14.98	$14.10	50,798
2016-05-20	$14.95	$15.08	$14.86	$14.99	$14.07	41,526
2016-05-19	$14.90	$14.93	$14.43	$14.89	$13.97	59,932
2016-05-18	$14.92	$15.00	$14.72	$14.94	$14.02	58,491
2016-05-17	$15.40	$15.40	$14.74	$14.90	$13.98	108,100
2016-05-16	$15.46	$15.62	$15.41	$15.46	$14.51	72,921
2016-05-13	$15.43	$15.66	$15.29	$15.46	$14.51	56,068
2016-05-12	$15.61	$15.68	$15.22	$15.50	$14.54	104,971
2016-05-11	$15.89	$15.90	$15.57	$15.60	$14.64	45,743
2016-05-10	$16.01	$16.04	$15.69	$15.86	$14.88	51,277
2016-05-09	$15.86	$16.36	$15.85	$15.87	$14.89	90,868
2016-05-06	$16.16	$16.17	$15.80	$15.95	$14.97	72,075
2016-05-05	$16.06	$16.30	$15.96	$16.17	$15.17	207,830
2016-05-04	$16.21	$16.35	$15.93	$16.09	$15.10	59,252
2016-05-03	$16.70	$16.87	$15.14	$16.34	$15.33	237,289
2016-05-02	$16.70	$16.82	$16.28	$16.72	$15.69	124,874
2016-04-29	$16.52	$16.70	$16.37	$16.58	$15.56	47,171
2016-04-28	$16.54	$16.78	$16.49	$16.67	$15.64	76,773
2016-04-27	$16.64	$16.73	$16.35	$16.56	$15.54	97,575
2016-04-26	$16.58	$16.83	$16.28	$16.66	$15.63	66,595
2016-04-25	$16.70	$16.75	$16.13	$16.51	$15.49	75,032
2016-04-22	$16.40	$16.84	$16.36	$16.66	$15.63	59,398
2016-04-21	$16.26	$16.58	$16.14	$16.36	$15.35	196,460
2016-04-20	$16.20	$16.37	$16.14	$16.26	$15.26	81,570
2016-04-19	$16.19	$16.48	$16.01	$16.26	$15.26	150,812
2016-04-18	$15.91	$16.37	$15.83	$16.08	$15.09	96,033
2016-04-15	$15.51	$15.98	$15.51	$15.91	$14.93	46,808
2016-04-14	$15.54	$15.83	$15.54	$15.59	$14.63	42,517
2016-04-13	$15.53	$15.64	$15.31	$15.61	$14.65	37,847
2016-04-12	$15.35	$15.49	$15.14	$15.43	$14.48	49,234
2016-04-11	$15.73	$15.79	$15.28	$15.36	$14.41	97,859
2016-04-08	$15.31	$15.58	$15.15	$15.48	$14.53	114,254
2016-04-07	$15.20	$15.20	$15.00	$15.13	$14.20	49,877
2016-04-06	$14.88	$15.38	$14.88	$15.33	$14.38	52,979
2016-04-05	$15.71	$15.88	$14.89	$14.89	$13.97	109,435
2016-04-04	$15.78	$16.17	$15.71	$15.87	$14.89	126,758
2016-04-01	$15.50	$15.71	$15.26	$15.67	$14.70	92,608
2016-03-31	$15.36	$15.60	$15.33	$15.52	$14.56	93,905
2016-03-30	$15.00	$15.46	$14.87	$15.40	$14.45	133,636
2016-03-29	$14.09	$14.95	$14.09	$14.86	$13.94	102,459
2016-03-28	$13.55	$14.14	$13.37	$14.07	$13.20	121,741
2016-03-24	$13.24	$13.38	$13.06	$13.35	$12.53	123,467
2016-03-23	$13.66	$13.75	$13.24	$13.26	$12.44	115,539
2016-03-22	$13.49	$13.84	$13.39	$13.63	$12.79	58,118
2016-03-21	$13.39	$13.65	$13.27	$13.48	$12.65	90,710
2016-03-18	$13.40	$13.73	$13.01	$13.37	$12.55	181,394
2016-03-17	$14.48	$14.50	$13.24	$13.32	$12.50	168,185
2016-03-16	$14.50	$14.82	$14.38	$14.48	$13.54	70,523
2016-03-15	$14.66	$14.75	$14.45	$14.50	$13.56	64,733
2016-03-14	$15.24	$15.30	$14.69	$14.79	$13.83	66,418
2016-03-11	$14.68	$15.31	$14.68	$15.23	$14.24	143,717
2016-03-10	$14.79	$14.86	$14.37	$14.48	$13.54	79,447
2016-03-09	$14.56	$14.79	$14.55	$14.73	$13.78	85,067
2016-03-08	$14.66	$14.87	$14.46	$14.55	$13.61	73,592
2016-03-07	$14.44	$14.90	$14.38	$14.62	$13.67	73,009
2016-03-04	$14.72	$14.72	$14.26	$14.45	$13.51	58,486
2016-03-03	$14.56	$14.87	$14.31	$14.79	$13.83	90,124
2016-03-02	$14.46	$14.68	$14.25	$14.47	$13.53	78,566
2016-03-01	$14.76	$14.87	$14.24	$14.42	$13.49	137,954
2016-02-29	$14.58	$14.87	$14.51	$14.73	$13.78	111,354
2016-02-26	$15.46	$15.75	$14.41	$14.68	$13.73	135,284
2016-02-25	$13.88	$16.02	$13.83	$15.11	$14.13	279,290
2016-02-24	$12.75	$13.35	$12.67	$13.32	$12.46	84,919
2016-02-23	$12.40	$12.97	$12.36	$12.75	$11.92	65,742
2016-02-22	$13.10	$13.10	$12.47	$12.50	$11.69	127,933
2016-02-19	$12.50	$13.12	$12.30	$12.80	$11.97	96,407
2016-02-18	$13.05	$13.20	$12.41	$12.51	$11.70	89,749
2016-02-17	$13.16	$13.31	$12.90	$13.03	$12.19	100,109
2016-02-16	$12.88	$13.32	$12.56	$13.16	$12.31	87,391
2016-02-12	$12.89	$13.00	$12.51	$12.74	$11.91	96,918
2016-02-11	$12.83	$13.09	$12.49	$12.75	$11.92	92,940
2016-02-10	$13.06	$13.65	$12.62	$13.12	$12.27	101,869
2016-02-09	$13.54	$13.69	$12.03	$13.12	$12.27	132,102
2016-02-08	$12.87	$13.90	$12.18	$13.68	$12.79	268,351
2016-02-05	$13.74	$14.14	$13.04	$13.10	$12.25	135,347
2016-02-04	$13.59	$14.08	$13.50	$13.75	$12.86	71,054
2016-02-03	$14.53	$14.60	$13.32	$13.77	$12.88	192,322
2016-02-02	$14.46	$14.59	$14.35	$14.52	$13.58	56,687
2016-02-01	$14.50	$14.72	$14.38	$14.57	$13.63	81,660
2016-01-29	$14.19	$14.66	$14.13	$14.60	$13.65	98,253
2016-01-28	$14.67	$14.67	$14.05	$14.09	$13.18	136,682
2016-01-27	$14.85	$15.35	$14.48	$14.59	$13.64	109,884
2016-01-26	$14.70	$14.96	$14.40	$14.85	$13.89	63,101
2016-01-25	$14.46	$14.77	$14.30	$14.69	$13.74	119,046
2016-01-22	$14.54	$14.75	$14.43	$14.55	$13.61	114,675
2016-01-21	$15.34	$15.34	$14.37	$14.38	$13.45	127,030
2016-01-20	$14.92	$15.52	$14.10	$15.27	$14.28	273,233
2016-01-19	$15.20	$15.37	$14.95	$15.19	$14.21	106,221
2016-01-15	$15.24	$15.42	$14.67	$15.12	$14.14	143,038
2016-01-14	$15.93	$15.94	$15.42	$15.62	$14.61	133,307
2016-01-13	$15.61	$15.94	$15.39	$15.89	$14.86	231,046
2016-01-12	$15.89	$15.91	$15.27	$15.62	$14.61	126,511
2016-01-11	$15.14	$15.89	$15.02	$15.76	$14.74	239,569
2016-01-08	$15.38	$15.58	$15.06	$15.09	$14.11	169,810
2016-01-07	$16.00	$16.30	$15.09	$15.37	$14.37	224,997
2016-01-06	$15.91	$16.65	$15.91	$16.44	$15.37	147,508
2016-01-05	$15.81	$16.59	$15.79	$16.22	$15.17	235,457
2016-01-04	$17.20	$17.20	$15.64	$15.82	$14.79	270,324
2015-12-31	$17.50	$17.57	$17.25	$17.25	$16.13	107,727
2015-12-30	$17.99	$18.44	$17.45	$17.50	$16.37	236,465
2015-12-29	$16.75	$17.90	$16.75	$17.77	$16.62	228,876
2015-12-28	$16.75	$16.79	$16.53	$16.69	$15.61	73,960
2015-12-24	$16.70	$16.98	$16.50	$16.67	$15.59	41,494
2015-12-23	$17.11	$17.20	$16.54	$16.75	$15.66	135,737
2015-12-22	$16.99	$16.99	$16.32	$16.89	$15.80	98,764
2015-12-21	$16.71	$16.99	$16.56	$16.84	$15.75	206,608
2015-12-18	$16.00	$16.85	$15.91	$16.55	$15.48	324,785
2015-12-17	$16.39	$16.81	$15.99	$15.99	$14.95	111,877
2015-12-16	$16.53	$16.86	$16.40	$16.50	$15.43	138,206
2015-12-15	$15.89	$16.85	$15.81	$16.38	$15.32	254,213
2015-12-14	$15.64	$15.91	$15.46	$15.76	$14.74	110,063
2015-12-11	$15.44	$15.69	$15.02	$15.64	$14.63	157,686
2015-12-10	$15.65	$16.05	$15.52	$15.72	$14.70	115,559
2015-12-09	$15.80	$16.03	$15.51	$15.69	$14.67	108,495
2015-12-08	$15.83	$16.15	$15.52	$15.88	$14.85	187,088
2015-12-07	$16.08	$16.61	$15.68	$15.90	$14.87	201,445
2015-12-04	$14.89	$16.05	$14.79	$15.78	$14.76	288,298
2015-12-03	$14.78	$15.24	$14.18	$14.61	$13.66	190,118
2015-12-02	$15.39	$15.48	$14.51	$14.78	$13.82	234,576
2015-12-01	$15.46	$15.97	$15.36	$15.63	$14.62	101,626
2015-11-30	$15.78	$15.85	$15.28	$15.43	$14.43	132,509
2015-11-27	$16.29	$16.29	$15.63	$15.79	$14.77	65,503
2015-11-25	$15.71	$16.47	$15.62	$16.32	$15.26	161,736
2015-11-24	$16.05	$16.05	$15.51	$15.61	$14.60	116,757
2015-11-23	$15.87	$16.18	$15.02	$15.91	$14.88	447,441
2015-11-20	$14.45	$16.00	$14.39	$15.77	$14.75	393,175
2015-11-19	$14.31	$14.49	$14.13	$14.39	$13.46	103,284
2015-11-18	$14.24	$14.41	$13.83	$14.34	$13.41	128,384
2015-11-17	$13.77	$14.48	$13.53	$14.19	$13.23	286,411
2015-11-16	$13.69	$13.93	$13.46	$13.83	$12.90	143,811
2015-11-13	$13.48	$13.89	$13.45	$13.65	$12.73	47,376
2015-11-12	$13.60	$13.68	$13.44	$13.57	$12.66	53,973
2015-11-11	$13.81	$13.91	$13.49	$13.65	$12.73	52,276
2015-11-10	$13.67	$13.80	$13.63	$13.78	$12.85	79,069
2015-11-09	$13.84	$13.84	$13.56	$13.66	$12.74	77,993
2015-11-06	$13.41	$13.92	$13.32	$13.85	$12.92	109,831
2015-11-05	$13.40	$13.62	$13.29	$13.43	$12.52	83,936
2015-11-04	$13.69	$13.71	$13.35	$13.39	$12.49	118,787
2015-11-03	$13.89	$13.89	$13.34	$13.50	$12.59	99,099
2015-11-02	$13.41	$13.90	$13.29	$13.75	$12.82	136,131
2015-10-30	$14.52	$14.70	$12.91	$13.32	$12.42	247,624
2015-10-29	$14.22	$14.74	$14.22	$14.46	$13.48	274,484
2015-10-28	$13.50	$14.74	$13.50	$13.99	$13.05	400,303
2015-10-27	$12.50	$12.80	$12.50	$12.73	$11.87	82,278
2015-10-26	$12.33	$12.70	$12.33	$12.60	$11.75	60,793
2015-10-23	$12.93	$13.04	$12.45	$12.45	$11.61	188,896
2015-10-22	$12.74	$12.99	$12.24	$12.76	$11.90	58,962
2015-10-21	$13.24	$13.24	$12.47	$12.70	$11.84	62,525
2015-10-20	$12.59	$13.24	$12.59	$13.11	$12.23	122,364
2015-10-19	$12.72	$13.00	$12.58	$12.84	$11.97	41,482
2015-10-16	$12.46	$12.76	$12.46	$12.73	$11.87	87,393
2015-10-15	$12.01	$12.40	$12.01	$12.40	$11.56	91,341
2015-10-14	$12.24	$12.35	$11.96	$12.01	$11.20	63,146
2015-10-13	$12.52	$12.72	$12.20	$12.21	$11.39	68,033
2015-10-12	$12.44	$12.74	$12.33	$12.63	$11.78	70,574
2015-10-09	$12.63	$12.66	$12.31	$12.39	$11.55	98,509
2015-10-08	$12.40	$12.64	$12.31	$12.57	$11.72	76,334
2015-10-07	$12.77	$13.12	$12.29	$12.49	$11.65	119,387
2015-10-06	$12.95	$13.09	$12.50	$12.75	$11.89	99,401
2015-10-05	$12.71	$13.19	$12.64	$13.05	$12.17	126,987
2015-10-02	$12.24	$12.71	$12.05	$12.65	$11.80	80,967
2015-10-01	$12.17	$12.39	$11.80	$12.33	$11.50	141,700
2015-09-30	$12.46	$12.55	$12.02	$12.19	$11.37	123,331
2015-09-29	$12.10	$12.60	$12.09	$12.32	$11.49	137,459
2015-09-28	$13.29	$13.35	$12.15	$12.22	$11.40	173,121
2015-09-25	$13.87	$13.98	$13.27	$13.37	$12.47	172,520
2015-09-24	$13.84	$13.87	$13.46	$13.79	$12.86	82,717
2015-09-23	$13.75	$14.00	$13.62	$13.91	$12.97	81,875
2015-09-22	$13.55	$13.85	$13.53	$13.70	$12.78	79,852
2015-09-21	$14.36	$14.60	$13.40	$13.69	$12.77	174,327
2015-09-18	$13.91	$14.35	$13.81	$14.30	$13.34	231,906
2015-09-17	$14.05	$14.16	$13.97	$14.05	$13.10	109,068
2015-09-16	$14.08	$14.08	$13.62	$13.98	$13.04	120,401
2015-09-15	$13.55	$14.08	$13.53	$14.06	$13.11	279,363
2015-09-14	$13.46	$13.74	$13.33	$13.61	$12.69	117,815
2015-09-11	$13.03	$13.40	$13.03	$13.38	$12.48	80,207
2015-09-10	$12.93	$13.25	$12.82	$13.03	$12.15	75,531
2015-09-09	$13.28	$13.28	$13.07	$13.13	$12.24	124,130
2015-09-08	$12.83	$13.33	$12.83	$13.20	$12.31	134,308

Lemaitre Vascular Inc (LMAT) News Headlines

Recent Lemaitre Vascular Inc (LMAT) News

Similar Companies to Lemaitre Vascular Inc (LMAT) in the Medical Instruments & Supplies Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Becton Dickinson And Company	BDX	Medical Instruments & Supplies	Healthcare	75,000
Baxter International Inc	BAX	Medical Instruments & Supplies	Healthcare	68,000
Teleflex Incorporated	TFX	Medical Instruments & Supplies	Healthcare	14,000
Intuitive Surgical Inc	ISRG	Medical Instruments & Supplies	Healthcare	13,166
DENTSPLY Sirona Inc	XRAY	Medical Instruments & Supplies	Healthcare	13,000
Hill-Rom Holdings Inc	HRC	Medical Instruments & Supplies	Healthcare	10,000
Varian Medical Systems Inc	VAR	Medical Instruments & Supplies	Healthcare	10,000
West Pharmaceutical Services Inc	WST	Medical Instruments & Supplies	Healthcare	8,000
Merit Medical Systems Inc	MMSI	Medical Instruments & Supplies	Healthcare	8,000
Cooper Companies Inc	COO	Medical Instruments & Supplies	Healthcare	7,501

Lemaitre Vascular Inc (LMAT) Exchange: NASDAQ