Matson Inc (MATX) Stock

Data as of June 2, 2023

$72.55 ($2.90) 4.16%

Matson Inc - Daily Information

Click for more stock information on Matson Inc.

Daily Information	Data
Date	June 2, 2023
Open	$70.82
Previous Close	$72.55
High	$72.94
Low	$70.82
Adjusted Open	$70.82
Previous Adjusted Close	$72.55
Adjusted High	$72.94
Adjusted Low	$70.82

About Matson Inc (MATX)

Matson Inc. (MATX) is a publicly traded company that provides transportation and logistics services throughout the United States, Guam, Micronesia, and China. The company provides services through a number of branches and territories including Hawaii, Alaska, Guam, China, and Micronesia. Matson Inc began in 1882 as a steamship business providing year-round navigation services to the Hawaiian Islands. Today, the company has expanded into the Pacific and provides freight shipping, logistics, intermodal, and container services. Matson Inc has grown in size and notoriety, and recently announced an agreement to acquire Horizon Lines in 2015, nearly doubling the company's fleet of ships and giving the company an active presence across the Pacific. The company has grown to more than 4,550 employees.

Invest in Matson Inc (MATX)

Diversify your asset portfolio by buying gold.

Invest with as little as $5.

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

Historical Stock Data for Matson Inc (MATX)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-02	$70.82	$72.94	$70.82	$72.55	$72.55	278,466
2023-06-01	$68.60	$70.23	$68.21	$69.65	$69.65	241,444
2023-05-31	$71.36	$71.64	$67.97	$68.33	$68.33	385,575
2023-05-30	$72.24	$72.70	$71.85	$72.10	$72.10	279,577
2023-05-26	$71.15	$72.11	$70.82	$71.86	$71.86	244,084
2023-05-25	$69.88	$71.37	$69.87	$71.01	$71.01	219,862
2023-05-24	$70.84	$71.52	$68.94	$70.43	$70.43	288,107
2023-05-23	$70.73	$72.06	$70.50	$71.39	$71.39	261,612
2023-05-22	$70.45	$71.02	$69.82	$70.62	$70.62	287,270
2023-05-19	$70.93	$70.99	$69.62	$70.53	$70.53	313,706
2023-05-18	$69.08	$70.39	$68.47	$70.24	$70.24	209,407
2023-05-17	$68.18	$69.65	$67.42	$69.62	$69.62	305,867
2023-05-16	$66.77	$67.56	$66.32	$67.49	$67.49	201,376
2023-05-15	$65.26	$67.49	$64.93	$67.39	$67.39	286,051
2023-05-12	$65.27	$66.20	$64.49	$65.21	$65.21	189,743
2023-05-11	$65.32	$65.46	$64.22	$64.92	$64.92	253,371
2023-05-10	$66.21	$66.21	$64.61	$65.79	$65.79	200,318
2023-05-09	$65.80	$66.23	$64.90	$65.44	$65.13	175,594
2023-05-08	$68.14	$68.71	$66.07	$66.45	$66.14	210,293
2023-05-05	$66.69	$68.58	$66.05	$67.47	$67.47	399,084
2023-05-04	$63.40	$63.74	$62.71	$63.42	$63.42	266,830
2023-05-03	$64.29	$65.41	$63.93	$64.31	$64.31	372,710
2023-05-02	$64.97	$65.41	$64.04	$64.43	$64.43	311,902
2023-05-01	$67.61	$67.61	$65.15	$65.80	$65.80	270,802
2023-04-28	$65.13	$69.10	$65.05	$68.03	$68.03	393,856
2023-04-27	$63.18	$64.01	$62.71	$64.00	$64.00	249,806
2023-04-26	$62.58	$62.96	$61.51	$62.54	$62.54	254,957
2023-04-25	$64.44	$64.70	$63.19	$63.49	$63.49	232,026
2023-04-24	$65.08	$66.44	$64.66	$65.76	$65.76	279,456
2023-04-21	$69.30	$69.30	$65.01	$65.43	$65.43	413,124
2023-04-20	$62.42	$69.83	$62.42	$69.66	$69.66	704,578
2023-04-19	$62.18	$63.09	$62.18	$62.67	$62.67	187,213
2023-04-18	$62.88	$63.03	$61.84	$62.71	$62.71	226,274
2023-04-17	$63.26	$63.44	$62.36	$62.90	$62.90	181,758
2023-04-14	$63.01	$64.06	$62.05	$63.07	$63.07	252,557
2023-04-13	$61.27	$63.40	$61.27	$62.71	$62.71	316,969
2023-04-12	$63.07	$63.07	$60.67	$60.99	$60.99	223,781
2023-04-11	$60.30	$62.56	$60.30	$62.37	$62.37	388,282
2023-04-10	$56.80	$60.45	$56.74	$60.33	$60.33	678,170
2023-04-06	$57.58	$57.58	$56.64	$56.83	$56.83	213,945
2023-04-05	$57.27	$57.58	$56.51	$57.44	$57.44	238,019
2023-04-04	$60.09	$60.22	$57.41	$57.60	$57.60	395,481
2023-04-03	$59.42	$60.31	$58.67	$59.98	$59.98	444,920
2023-03-31	$59.99	$60.55	$59.38	$59.67	$59.67	851,321
2023-03-30	$60.50	$60.68	$59.29	$59.62	$59.62	218,675
2023-03-29	$61.40	$61.40	$59.78	$60.04	$60.04	335,266
2023-03-28	$59.98	$61.03	$59.98	$60.65	$60.65	214,215
2023-03-27	$60.13	$61.07	$59.74	$60.30	$60.30	218,490
2023-03-24	$58.64	$59.67	$58.22	$59.29	$59.29	197,706
2023-03-23	$60.41	$61.08	$59.07	$59.33	$59.33	252,805
2023-03-22	$62.46	$62.60	$59.92	$59.93	$59.93	235,741
2023-03-21	$61.64	$63.32	$61.64	$62.38	$62.38	329,703
2023-03-20	$60.98	$62.64	$60.53	$60.58	$60.58	335,394
2023-03-17	$63.89	$63.96	$59.90	$60.00	$60.00	935,140
2023-03-16	$61.69	$64.49	$61.52	$64.04	$64.04	368,152
2023-03-15	$59.31	$62.47	$58.40	$62.41	$62.41	419,076
2023-03-14	$61.85	$62.74	$60.07	$61.10	$61.10	401,014
2023-03-13	$60.55	$61.36	$59.70	$60.13	$60.13	292,857
2023-03-10	$63.29	$63.29	$61.38	$61.96	$61.96	276,856
2023-03-09	$64.97	$65.59	$63.45	$63.52	$63.52	232,443
2023-03-08	$64.11	$64.84	$63.52	$64.82	$64.82	320,473
2023-03-07	$64.83	$65.29	$63.86	$64.03	$64.03	244,993
2023-03-06	$66.30	$66.61	$64.68	$64.82	$64.82	261,970
2023-03-03	$66.45	$67.32	$66.30	$66.30	$66.30	289,897
2023-03-02	$67.00	$67.40	$66.07	$66.29	$66.29	285,954
2023-03-01	$66.51	$67.96	$66.39	$67.47	$67.47	259,446
2023-02-28	$67.85	$68.13	$66.51	$66.51	$66.51	293,634
2023-02-27	$68.56	$69.78	$67.63	$67.90	$67.90	305,642
2023-02-24	$66.12	$67.98	$65.67	$67.71	$67.71	271,081
2023-02-23	$65.70	$67.46	$65.70	$67.03	$67.03	284,037
2023-02-22	$63.69	$64.63	$61.79	$64.58	$64.58	691,982
2023-02-21	$69.16	$69.57	$65.09	$65.39	$65.39	391,338
2023-02-17	$69.83	$70.46	$69.38	$70.07	$70.07	241,296
2023-02-16	$69.11	$70.45	$68.71	$69.62	$69.62	305,047
2023-02-15	$68.35	$70.27	$68.10	$70.10	$70.10	235,744
2023-02-14	$68.04	$68.89	$67.42	$68.82	$68.82	207,542
2023-02-13	$68.06	$68.69	$67.57	$68.61	$68.61	174,793
2023-02-10	$67.88	$68.70	$67.21	$68.32	$68.32	200,529
2023-02-09	$68.82	$68.88	$67.83	$68.08	$68.08	212,196
2023-02-08	$68.41	$69.47	$67.69	$68.48	$68.48	190,535
2023-02-07	$69.00	$70.01	$68.41	$69.35	$69.04	215,511
2023-02-06	$71.10	$71.10	$69.20	$69.46	$69.15	179,035
2023-02-03	$70.49	$71.43	$69.95	$71.28	$70.96	305,885
2023-02-02	$68.70	$71.25	$68.70	$71.10	$70.78	342,220
2023-02-01	$66.29	$69.34	$65.91	$68.61	$68.30	450,279
2023-01-31	$62.87	$66.12	$62.83	$66.12	$65.82	421,575
2023-01-30	$63.21	$64.09	$62.82	$62.86	$62.58	176,120
2023-01-27	$63.00	$64.50	$63.00	$63.97	$63.68	186,482
2023-01-26	$63.03	$63.17	$61.85	$62.94	$62.66	264,791
2023-01-25	$63.54	$64.34	$62.74	$62.94	$62.66	281,611
2023-01-24	$63.56	$64.25	$62.47	$64.06	$63.77	236,504
2023-01-23	$63.42	$64.57	$62.87	$64.04	$63.75	340,232
2023-01-20	$61.11	$63.58	$60.98	$63.48	$63.48	391,132
2023-01-19	$61.71	$61.93	$58.06	$60.69	$60.69	736,376
2023-01-18	$63.88	$65.25	$63.56	$63.72	$63.72	253,862
2023-01-17	$63.36	$64.09	$63.26	$63.64	$63.64	182,260
2023-01-13	$63.40	$63.82	$62.99	$63.48	$63.48	203,752
2023-01-12	$62.72	$64.00	$62.24	$63.97	$63.97	212,589
2023-01-11	$63.04	$64.05	$62.29	$62.48	$62.48	270,086
2023-01-10	$63.38	$63.40	$61.95	$62.69	$62.69	348,618
2023-01-09	$64.49	$64.90	$63.09	$63.41	$63.41	226,456
2023-01-06	$61.95	$64.67	$61.79	$63.95	$63.95	371,333
2023-01-05	$62.55	$62.55	$61.09	$61.16	$61.16	280,327
2023-01-04	$62.43	$63.49	$61.92	$62.59	$62.59	270,097
2023-01-03	$63.31	$63.65	$62.09	$62.49	$62.49	211,397
2022-12-30	$62.90	$63.04	$62.23	$62.51	$62.51	187,159
2022-12-29	$63.62	$64.64	$63.43	$63.65	$63.65	262,131
2022-12-28	$63.91	$64.17	$62.40	$62.94	$62.94	231,109
2022-12-27	$64.48	$64.52	$62.99	$63.88	$63.88	232,189
2022-12-23	$63.26	$65.39	$62.62	$64.48	$64.48	353,327
2022-12-22	$62.69	$63.09	$61.79	$63.02	$63.02	237,461
2022-12-21	$61.61	$63.47	$61.51	$63.35	$63.35	307,579
2022-12-20	$59.86	$61.36	$59.80	$60.55	$60.55	365,284
2022-12-19	$61.14	$61.49	$58.30	$59.90	$59.90	782,826
2022-12-16	$60.39	$61.29	$60.13	$61.21	$61.21	1,056,390
2022-12-15	$61.59	$61.59	$60.56	$61.01	$61.01	459,794
2022-12-14	$62.12	$62.93	$61.45	$62.16	$62.16	432,507
2022-12-13	$62.87	$63.98	$61.81	$61.95	$61.95	386,402
2022-12-12	$60.50	$61.47	$59.80	$60.86	$60.86	412,997
2022-12-09	$60.50	$61.09	$60.01	$60.30	$60.30	264,595
2022-12-08	$60.50	$61.08	$59.53	$60.57	$60.57	419,696
2022-12-07	$61.40	$62.14	$60.17	$60.53	$60.53	334,786
2022-12-06	$61.50	$62.11	$60.32	$61.58	$61.58	282,522
2022-12-05	$64.09	$64.18	$60.92	$61.58	$61.58	326,740
2022-12-02	$63.09	$64.66	$63.09	$64.50	$64.50	243,622
2022-12-01	$63.81	$64.44	$63.37	$63.79	$63.79	223,901
2022-11-30	$62.97	$63.76	$60.94	$63.76	$63.76	334,659
2022-11-29	$62.65	$64.06	$62.36	$62.79	$62.79	255,962
2022-11-28	$63.03	$63.53	$62.21	$62.64	$62.64	237,242
2022-11-25	$64.02	$65.63	$63.70	$64.31	$64.31	99,608
2022-11-23	$63.07	$64.25	$63.07	$63.89	$63.89	161,745
2022-11-22	$65.07	$65.51	$63.43	$63.44	$63.44	219,169
2022-11-21	$63.09	$65.38	$63.00	$64.93	$64.93	279,649
2022-11-18	$65.25	$65.54	$62.99	$63.88	$63.88	326,764
2022-11-17	$63.35	$64.86	$62.90	$64.27	$64.27	463,009
2022-11-16	$65.45	$65.66	$62.91	$63.35	$63.35	401,202
2022-11-15	$67.93	$68.17	$65.15	$66.23	$66.23	444,573
2022-11-14	$72.46	$73.00	$67.53	$67.57	$67.57	696,665
2022-11-11	$71.62	$73.97	$71.62	$72.89	$72.89	284,111
2022-11-10	$68.17	$71.57	$68.17	$71.53	$71.53	324,192
2022-11-09	$67.93	$69.15	$65.36	$65.62	$65.62	354,605
2022-11-08	$71.50	$72.08	$69.02	$69.11	$68.79	298,623
2022-11-07	$70.60	$71.62	$69.52	$71.31	$70.97	329,866
2022-11-04	$67.70	$70.86	$67.70	$70.10	$69.77	421,567
2022-11-03	$70.31	$72.60	$67.36	$67.42	$67.10	530,099
2022-11-02	$73.87	$75.07	$70.99	$71.11	$70.78	539,250
2022-11-01	$74.38	$75.21	$73.31	$74.87	$74.52	367,044
2022-10-31	$72.23	$73.89	$72.23	$73.58	$73.23	247,715
2022-10-28	$72.53	$73.40	$71.00	$72.64	$72.64	220,211
2022-10-27	$73.96	$75.13	$72.34	$72.60	$72.60	406,556
2022-10-26	$72.95	$75.15	$72.40	$73.22	$73.22	366,787
2022-10-25	$71.27	$73.04	$71.07	$72.54	$72.54	256,369
2022-10-24	$70.05	$71.53	$69.36	$71.50	$71.50	406,841
2022-10-21	$68.07	$70.00	$67.71	$69.35	$69.35	496,549
2022-10-20	$70.01	$70.69	$66.91	$67.01	$67.01	537,507
2022-10-19	$72.87	$72.95	$70.32	$70.96	$70.96	445,807
2022-10-18	$70.25	$74.42	$70.25	$73.37	$73.37	752,141
2022-10-17	$70.33	$71.56	$69.39	$70.30	$70.30	371,603
2022-10-14	$69.70	$70.07	$68.82	$69.48	$69.48	366,941
2022-10-13	$66.47	$69.96	$65.31	$69.73	$69.73	361,960
2022-10-12	$66.26	$68.41	$65.86	$67.30	$67.30	414,498
2022-10-11	$64.61	$66.69	$64.28	$66.17	$66.17	482,024
2022-10-10	$65.57	$66.43	$65.20	$65.55	$65.55	305,595
2022-10-07	$65.35	$65.75	$64.22	$65.21	$65.21	482,320
2022-10-06	$64.69	$66.38	$64.40	$66.07	$66.07	311,331
2022-10-05	$65.28	$65.75	$64.20	$65.01	$65.01	417,356
2022-10-04	$66.00	$67.51	$66.00	$66.64	$66.64	524,022
2022-10-03	$62.14	$65.59	$61.56	$65.09	$65.09	577,807
2022-09-30	$61.78	$62.71	$60.93	$61.52	$61.52	493,550
2022-09-29	$63.02	$63.02	$60.35	$61.50	$61.50	372,004
2022-09-28	$63.21	$64.44	$62.43	$63.85	$63.85	612,188
2022-09-27	$62.81	$63.66	$62.23	$63.09	$63.09	525,229
2022-09-26	$63.38	$63.99	$62.18	$62.33	$62.33	317,988
2022-09-23	$64.00	$64.21	$61.91	$63.57	$63.57	445,720
2022-09-22	$66.68	$67.37	$65.04	$65.39	$65.39	380,587
2022-09-21	$66.68	$68.15	$66.15	$66.64	$66.64	606,374
2022-09-20	$67.87	$68.18	$64.73	$66.00	$66.00	588,415
2022-09-19	$68.26	$69.61	$67.59	$68.21	$68.21	510,679
2022-09-16	$67.68	$69.39	$66.75	$69.39	$69.39	1,415,346
2022-09-15	$71.76	$71.76	$69.38	$69.77	$69.77	383,982
2022-09-14	$72.12	$72.56	$71.15	$71.94	$71.94	355,942
2022-09-13	$73.19	$74.12	$71.92	$72.05	$72.05	432,274
2022-09-12	$75.16	$75.80	$74.44	$75.45	$75.45	280,302
2022-09-09	$72.84	$74.38	$72.80	$74.38	$74.38	280,938
2022-09-08	$72.68	$72.79	$71.60	$71.83	$71.83	311,709
2022-09-07	$71.76	$73.22	$70.86	$72.92	$72.92	504,457
2022-09-06	$72.37	$73.19	$71.29	$72.81	$72.81	531,860
2022-09-02	$74.32	$74.50	$72.24	$72.61	$72.61	375,916
2022-09-01	$72.70	$73.50	$71.49	$73.20	$73.20	418,468
2022-08-31	$74.61	$75.32	$73.64	$73.66	$73.66	379,622
2022-08-30	$75.00	$75.69	$72.88	$73.46	$73.46	301,241
2022-08-29	$77.33	$77.51	$74.76	$75.09	$75.09	393,579
2022-08-26	$82.63	$83.15	$78.28	$78.32	$78.32	264,364
2022-08-25	$82.60	$83.68	$81.91	$83.29	$83.29	256,539
2022-08-24	$82.10	$83.46	$81.71	$82.62	$82.62	234,963
2022-08-23	$80.61	$81.61	$80.32	$80.36	$80.36	211,399
2022-08-22	$80.53	$81.07	$79.53	$80.61	$80.61	228,757
2022-08-19	$84.06	$84.58	$81.98	$82.16	$82.16	214,002
2022-08-18	$81.12	$85.35	$81.12	$84.51	$84.51	284,547
2022-08-17	$83.14	$83.45	$80.62	$81.08	$81.08	249,894
2022-08-16	$84.64	$86.29	$84.01	$84.82	$84.82	245,646
2022-08-15	$85.09	$86.30	$83.56	$85.90	$85.90	288,360
2022-08-12	$86.54	$87.75	$84.85	$87.54	$87.54	233,779
2022-08-11	$85.93	$88.15	$85.52	$86.58	$86.58	244,065
2022-08-10	$83.33	$85.60	$83.20	$84.67	$84.67	271,377
2022-08-09	$82.74	$84.07	$81.59	$82.41	$82.41	264,213
2022-08-08	$83.00	$85.33	$83.00	$83.65	$83.65	257,974
2022-08-05	$80.66	$83.35	$80.61	$82.99	$82.99	230,850
2022-08-04	$81.64	$82.69	$80.73	$81.63	$81.63	362,040
2022-08-03	$83.33	$85.73	$82.36	$82.36	$82.36	438,280
2022-08-02	$86.00	$86.00	$77.50	$83.33	$83.02	1,010,746
2022-08-01	$91.99	$92.10	$90.08	$91.26	$90.92	260,038
2022-07-29	$90.00	$92.00	$89.60	$91.67	$91.33	301,918
2022-07-28	$88.17	$89.85	$87.67	$89.83	$89.49	241,833
2022-07-27	$84.94	$88.17	$84.84	$87.54	$87.21	191,791
2022-07-26	$84.89	$86.00	$84.25	$84.93	$84.61	222,790
2022-07-25	$85.63	$86.73	$84.66	$85.70	$85.38	205,735
2022-07-22	$85.80	$86.26	$83.52	$84.68	$84.36	245,850
2022-07-21	$86.97	$87.84	$84.41	$85.94	$85.62	345,794
2022-07-20	$82.58	$87.92	$82.22	$87.56	$87.23	539,971
2022-07-19	$77.67	$82.21	$77.67	$81.79	$81.48	364,014
2022-07-18	$76.90	$78.35	$76.53	$77.00	$76.71	261,624
2022-07-15	$75.25	$76.14	$74.15	$75.99	$75.71	256,061
2022-07-14	$71.60	$73.72	$70.24	$73.71	$73.43	215,790
2022-07-13	$71.85	$73.57	$71.41	$73.27	$73.00	182,534
2022-07-12	$72.99	$74.22	$72.69	$73.10	$72.83	213,635
2022-07-11	$72.81	$73.90	$72.72	$72.88	$72.61	217,374
2022-07-08	$72.54	$73.50	$72.14	$72.86	$72.59	209,523
2022-07-07	$72.31	$74.39	$72.21	$72.46	$72.19	306,873
2022-07-06	$71.69	$71.99	$68.36	$70.38	$70.12	339,466
2022-07-05	$72.04	$73.37	$70.89	$71.91	$71.64	393,387
2022-07-01	$72.03	$74.21	$71.08	$73.54	$73.26	418,754
2022-06-30	$72.43	$74.23	$71.98	$72.88	$72.61	448,355
2022-06-29	$73.21	$74.21	$72.33	$73.63	$73.35	217,956
2022-06-28	$75.05	$75.83	$72.80	$73.42	$73.14	311,779
2022-06-27	$74.12	$75.94	$73.74	$74.54	$74.26	401,088
2022-06-24	$72.98	$74.35	$71.83	$72.52	$72.25	582,872
2022-06-23	$70.73	$72.61	$69.94	$72.28	$72.01	390,168
2022-06-22	$72.10	$72.77	$68.73	$69.34	$69.08	625,268
2022-06-21	$74.33	$75.22	$73.33	$73.81	$73.53	364,280
2022-06-17	$73.08	$74.95	$71.66	$72.60	$72.33	990,711
2022-06-16	$76.86	$77.75	$71.97	$73.34	$73.06	534,294
2022-06-15	$80.71	$81.70	$77.95	$79.25	$78.95	498,436
2022-06-14	$78.21	$83.00	$78.21	$80.34	$80.04	579,156
2022-06-13	$77.97	$79.68	$75.81	$76.38	$76.09	482,968
2022-06-10	$79.90	$81.09	$78.45	$79.84	$79.54	440,078
2022-06-09	$81.32	$83.88	$80.13	$81.60	$81.29	508,409
2022-06-08	$92.60	$93.04	$82.66	$83.49	$83.18	1,105,775
2022-06-07	$93.04	$94.85	$92.64	$94.54	$94.19	201,701
2022-06-06	$93.46	$95.52	$92.41	$94.57	$94.22	266,925
2022-06-03	$90.62	$93.38	$90.62	$93.15	$92.80	233,907
2022-06-02	$90.37	$91.91	$90.37	$91.15	$90.81	208,987
2022-06-01	$90.24	$91.15	$87.82	$90.37	$90.03	295,566
2022-05-31	$89.53	$91.72	$88.45	$89.88	$89.54	453,550
2022-05-27	$89.78	$90.36	$87.65	$89.73	$89.39	406,549
2022-05-26	$88.29	$89.73	$87.95	$88.63	$88.30	322,723
2022-05-25	$84.95	$88.88	$84.82	$87.89	$87.56	288,326
2022-05-24	$86.15	$87.03	$84.81	$85.13	$84.81	326,107
2022-05-23	$85.79	$87.86	$85.08	$87.07	$86.74	409,683
2022-05-20	$85.47	$86.34	$83.54	$84.69	$84.37	364,871
2022-05-19	$84.44	$86.96	$84.26	$84.60	$84.28	427,581
2022-05-18	$89.66	$91.30	$84.59	$85.18	$84.86	496,466
2022-05-17	$89.61	$92.33	$88.45	$91.64	$91.30	605,906
2022-05-16	$88.39	$89.55	$86.84	$87.70	$87.37	401,328
2022-05-13	$88.24	$90.20	$88.07	$88.15	$87.82	367,738
2022-05-12	$85.41	$88.00	$84.18	$87.27	$86.94	454,373
2022-05-11	$88.90	$90.51	$85.95	$86.10	$85.78	498,056
2022-05-10	$89.71	$90.47	$87.13	$89.42	$88.78	448,860
2022-05-09	$88.82	$90.28	$86.41	$87.79	$87.16	502,743
2022-05-06	$91.18	$92.10	$89.22	$90.14	$89.49	563,278
2022-05-05	$92.73	$93.47	$89.71	$90.93	$90.27	445,930
2022-05-04	$92.35	$95.50	$89.73	$93.96	$93.28	668,514
2022-05-03	$87.87	$92.95	$87.28	$91.36	$90.70	700,645
2022-05-02	$86.29	$89.78	$85.98	$88.37	$87.73	736,582
2022-04-29	$88.31	$90.30	$85.99	$86.02	$85.40	404,891
2022-04-28	$86.32	$89.37	$85.12	$88.85	$88.21	407,038
2022-04-27	$82.76	$86.28	$82.51	$85.26	$84.65	703,030
2022-04-26	$84.99	$85.84	$82.83	$82.90	$82.30	471,466
2022-04-25	$86.36	$87.00	$80.78	$84.58	$83.97	751,234
2022-04-22	$87.85	$89.49	$86.91	$87.33	$86.70	513,830
2022-04-21	$92.00	$92.45	$88.12	$88.43	$87.79	504,329
2022-04-20	$96.47	$97.34	$90.70	$91.57	$90.91	817,423
2022-04-19	$92.07	$95.74	$91.47	$95.58	$94.89	703,339
2022-04-18	$87.13	$90.98	$87.13	$90.66	$90.01	643,883
2022-04-14	$88.09	$88.87	$85.63	$87.43	$86.80	617,776
2022-04-13	$86.55	$88.93	$86.25	$87.37	$86.74	410,811
2022-04-12	$85.50	$87.97	$85.50	$86.37	$85.75	455,342
2022-04-11	$86.52	$88.10	$85.16	$85.33	$84.71	662,547
2022-04-08	$87.55	$88.82	$86.35	$87.07	$86.44	702,819
2022-04-07	$89.30	$90.75	$86.35	$87.06	$86.43	703,488
2022-04-06	$92.29	$92.29	$88.81	$89.31	$88.67	849,678
2022-04-05	$102.51	$102.62	$91.11	$92.87	$92.20	1,472,591
2022-04-04	$115.99	$116.35	$101.69	$102.25	$101.51	1,184,289
2022-04-01	$120.51	$121.90	$114.76	$115.55	$114.72	620,488
2022-03-31	$123.17	$125.34	$120.41	$120.62	$119.75	353,302
2022-03-30	$124.53	$125.34	$123.39	$123.68	$122.79	378,751
2022-03-29	$122.00	$124.80	$120.93	$124.55	$123.65	436,377
2022-03-28	$121.47	$123.25	$120.91	$121.70	$120.82	364,819
2022-03-25	$119.81	$121.47	$119.17	$121.47	$120.59	210,434
2022-03-24	$118.60	$120.84	$116.51	$120.15	$119.28	220,383
2022-03-23	$120.00	$121.62	$118.33	$118.50	$117.65	232,999
2022-03-22	$120.64	$122.19	$118.71	$120.52	$119.65	326,418
2022-03-21	$120.74	$123.42	$118.53	$119.91	$119.05	379,990
2022-03-18	$118.18	$120.58	$115.59	$120.37	$119.50	891,875
2022-03-17	$115.94	$118.82	$115.14	$117.61	$116.76	490,055
2022-03-16	$113.40	$115.66	$112.19	$115.35	$114.52	450,762
2022-03-15	$116.01	$116.01	$111.80	$113.55	$112.73	763,437
2022-03-14	$110.59	$119.41	$110.59	$114.88	$114.05	941,489
2022-03-11	$106.90	$109.23	$105.51	$108.29	$107.51	382,081
2022-03-10	$106.42	$108.72	$105.56	$106.30	$105.53	349,906
2022-03-09	$105.17	$108.62	$105.01	$106.80	$106.03	369,497
2022-03-08	$105.10	$106.61	$102.35	$105.16	$104.40	396,646
2022-03-07	$106.82	$108.40	$104.05	$104.21	$103.46	380,655
2022-03-04	$105.24	$108.16	$103.75	$107.02	$106.25	404,976
2022-03-03	$108.89	$109.29	$105.50	$106.75	$105.98	419,698
2022-03-02	$105.77	$110.67	$105.17	$108.46	$107.68	403,812
2022-03-01	$111.29	$112.39	$104.03	$105.51	$104.75	710,587
2022-02-28	$107.25	$112.33	$107.00	$110.77	$109.97	544,404
2022-02-25	$107.56	$110.00	$107.56	$109.03	$108.24	600,671
2022-02-24	$100.86	$107.04	$100.32	$106.86	$106.09	470,253
2022-02-23	$102.76	$105.92	$102.01	$104.33	$103.58	617,203
2022-02-22	$96.09	$103.08	$95.41	$102.32	$101.58	795,757
2022-02-18	$88.97	$99.23	$88.82	$97.19	$96.49	1,067,898
2022-02-17	$88.04	$88.47	$86.59	$87.37	$86.74	418,299
2022-02-16	$87.54	$89.33	$87.07	$88.57	$87.93	309,677
2022-02-15	$86.25	$87.96	$85.81	$87.41	$86.78	310,098
2022-02-14	$85.83	$86.91	$84.48	$85.25	$84.64	479,566
2022-02-11	$89.14	$90.76	$85.72	$86.37	$85.75	483,759
2022-02-10	$89.39	$91.14	$88.60	$89.44	$88.80	407,152
2022-02-09	$91.54	$92.16	$90.63	$90.72	$90.07	375,965
2022-02-08	$91.78	$93.08	$90.53	$91.00	$90.05	347,978
2022-02-07	$90.10	$92.19	$88.76	$91.26	$90.30	442,598
2022-02-04	$94.72	$95.86	$88.26	$89.96	$89.02	789,055
2022-02-03	$98.00	$98.78	$94.16	$94.79	$93.80	469,759
2022-02-02	$99.68	$100.54	$98.04	$98.73	$97.70	629,513
2022-02-01	$99.66	$101.72	$98.67	$100.00	$98.95	656,951
2022-01-31	$98.20	$98.55	$94.19	$97.66	$96.64	786,257
2022-01-28	$95.73	$98.15	$94.10	$98.09	$97.06	501,947
2022-01-27	$96.05	$99.20	$93.06	$93.49	$92.51	508,108
2022-01-26	$92.69	$98.71	$92.38	$94.71	$93.72	891,141
2022-01-25	$89.85	$92.85	$87.58	$91.70	$90.74	405,289
2022-01-24	$89.80	$91.34	$87.04	$90.89	$89.94	353,292
2022-01-21	$90.50	$93.97	$89.05	$91.02	$90.07	413,949
2022-01-20	$93.00	$93.91	$90.51	$91.46	$90.50	712,179
2022-01-19	$86.03	$86.92	$84.75	$85.92	$85.02	254,973
2022-01-18	$86.50	$86.50	$84.48	$85.34	$84.45	298,405
2022-01-14	$88.10	$88.49	$85.87	$87.09	$86.18	214,467
2022-01-13	$88.23	$89.79	$87.82	$88.62	$87.69	267,274
2022-01-12	$88.43	$88.72	$86.88	$87.69	$86.77	211,817
2022-01-11	$86.96	$89.01	$86.68	$88.15	$87.23	351,810
2022-01-10	$87.34	$87.34	$85.01	$86.96	$86.05	349,271
2022-01-07	$88.29	$90.64	$87.76	$87.83	$86.91	233,296
2022-01-06	$90.03	$90.59	$88.28	$88.50	$87.57	222,454
2022-01-05	$91.42	$93.18	$89.66	$89.68	$88.74	154,215
2022-01-04	$89.40	$91.78	$89.40	$91.15	$90.19	180,872
2022-01-03	$90.92	$92.63	$88.82	$89.17	$88.24	226,727
2021-12-31	$88.25	$90.49	$88.00	$90.03	$89.09	131,410
2021-12-30	$89.78	$90.46	$88.63	$88.64	$87.71	195,949
2021-12-29	$87.01	$89.70	$86.10	$89.29	$88.35	206,496
2021-12-28	$84.35	$87.40	$84.35	$86.58	$85.67	232,562
2021-12-27	$83.65	$84.45	$82.34	$84.37	$83.49	216,574
2021-12-23	$82.28	$84.26	$82.28	$83.65	$82.77	148,305
2021-12-22	$81.12	$82.69	$80.98	$82.39	$81.53	272,934
2021-12-21	$79.99	$81.81	$79.42	$80.97	$80.12	353,433
2021-12-20	$80.58	$80.58	$77.30	$78.99	$78.16	358,105
2021-12-17	$81.24	$82.45	$79.86	$81.45	$80.60	1,282,752
2021-12-16	$83.01	$84.46	$81.93	$82.46	$81.60	355,351
2021-12-15	$82.92	$83.57	$80.86	$82.56	$81.69	407,708
2021-12-14	$81.84	$84.69	$81.60	$82.43	$81.57	551,036
2021-12-13	$83.59	$83.74	$81.95	$82.12	$81.26	271,169
2021-12-10	$84.06	$84.70	$83.19	$83.84	$82.96	291,892
2021-12-09	$83.70	$84.83	$83.28	$83.63	$82.75	235,143
2021-12-08	$85.99	$85.99	$84.06	$84.46	$83.57	218,947
2021-12-07	$86.41	$86.85	$84.68	$85.45	$84.55	283,109
2021-12-06	$82.63	$85.80	$81.68	$85.53	$84.63	406,135
2021-12-03	$82.55	$82.71	$80.50	$81.21	$80.36	258,288
2021-12-02	$79.12	$82.60	$78.84	$82.01	$81.15	253,784
2021-12-01	$83.41	$83.51	$78.72	$78.77	$77.94	362,998
2021-11-30	$82.84	$83.50	$81.00	$81.53	$80.68	285,641
2021-11-29	$84.77	$85.13	$82.51	$83.51	$82.63	333,228
2021-11-26	$85.50	$87.45	$83.29	$83.75	$82.87	251,198
2021-11-24	$88.88	$89.72	$87.12	$87.50	$86.58	253,911
2021-11-23	$89.22	$89.72	$87.25	$89.16	$88.23	269,930
2021-11-22	$91.40	$91.64	$88.34	$88.54	$87.61	296,691
2021-11-19	$89.93	$91.39	$89.93	$90.55	$89.60	163,544
2021-11-18	$89.96	$90.74	$88.08	$90.38	$89.43	274,020
2021-11-17	$90.54	$91.23	$88.30	$88.96	$88.03	295,667
2021-11-16	$92.38	$92.80	$90.04	$90.42	$89.47	291,269
2021-11-15	$94.16	$94.18	$92.51	$93.15	$92.17	226,297
2021-11-12	$93.50	$94.54	$92.99	$94.03	$93.04	228,172
2021-11-11	$90.52	$93.82	$90.08	$93.25	$92.27	177,920
2021-11-10	$91.40	$92.00	$89.63	$90.52	$89.57	154,192
2021-11-09	$91.20	$92.87	$91.20	$91.97	$91.01	210,171
2021-11-08	$90.41	$92.45	$90.09	$91.00	$89.75	221,574
2021-11-05	$91.05	$92.47	$89.28	$89.50	$88.27	278,211
2021-11-04	$88.48	$94.09	$88.00	$90.24	$89.00	470,664
2021-11-03	$83.14	$87.41	$81.67	$87.18	$85.99	326,522
2021-11-02	$84.61	$84.61	$81.77	$83.19	$82.05	219,933
2021-11-01	$83.88	$85.03	$83.06	$84.25	$83.10	225,361
2021-10-29	$82.79	$83.94	$82.38	$83.28	$82.14	249,643
2021-10-28	$82.88	$83.96	$82.58	$83.51	$82.37	197,072
2021-10-27	$85.40	$85.40	$82.52	$82.71	$81.58	196,343
2021-10-26	$86.08	$86.40	$85.01	$85.63	$84.46	147,253
2021-10-25	$84.48	$86.34	$84.19	$85.97	$84.79	166,426
2021-10-22	$83.05	$84.70	$83.05	$84.24	$83.09	183,766
2021-10-21	$83.44	$83.99	$82.27	$83.26	$82.12	208,760
2021-10-20	$82.39	$83.46	$82.08	$83.09	$81.95	177,718
2021-10-19	$83.29	$83.90	$81.95	$82.62	$81.49	286,945
2021-10-18	$83.06	$84.72	$82.70	$82.91	$81.77	386,171
2021-10-15	$83.33	$84.28	$82.06	$82.82	$81.69	354,596
2021-10-14	$87.68	$87.68	$80.80	$81.43	$80.31	496,230
2021-10-13	$89.82	$91.79	$86.15	$86.71	$85.52	551,546
2021-10-12	$85.90	$89.75	$85.60	$89.57	$88.34	648,301
2021-10-11	$82.51	$84.12	$82.32	$82.67	$81.54	135,610
2021-10-08	$82.51	$83.15	$81.63	$82.14	$81.01	151,224
2021-10-07	$83.53	$84.37	$82.42	$82.47	$81.34	276,713
2021-10-06	$82.35	$83.80	$81.84	$82.75	$81.62	280,587
2021-10-05	$82.18	$84.08	$81.90	$83.46	$82.32	156,679
2021-10-04	$81.75	$82.48	$80.61	$81.52	$80.40	222,479
2021-10-01	$81.03	$83.50	$79.93	$82.60	$81.47	304,648
2021-09-30	$81.25	$82.03	$80.66	$80.71	$79.60	177,473
2021-09-29	$82.13	$82.13	$80.80	$81.19	$80.08	168,764
2021-09-28	$82.81	$83.39	$81.64	$81.80	$80.68	200,608
2021-09-27	$80.65	$83.72	$80.42	$82.96	$81.82	181,338
2021-09-24	$81.12	$82.68	$80.55	$81.06	$79.95	208,689
2021-09-23	$81.89	$82.67	$81.45	$81.89	$80.77	157,731
2021-09-22	$81.55	$82.18	$80.77	$81.11	$80.00	198,452
2021-09-21	$80.86	$81.16	$78.90	$80.67	$79.56	208,598
2021-09-20	$80.00	$81.80	$78.66	$79.64	$78.55	332,159
2021-09-17	$84.75	$85.26	$83.03	$83.12	$81.98	833,647
2021-09-16	$84.97	$85.79	$83.85	$84.49	$83.33	170,516
2021-09-15	$84.04	$84.76	$83.15	$84.63	$83.47	250,056
2021-09-14	$85.20	$85.23	$82.48	$83.66	$82.51	246,561
2021-09-13	$87.34	$87.34	$82.17	$84.90	$83.74	343,172
2021-09-10	$85.87	$87.99	$85.01	$86.64	$85.45	365,110
2021-09-09	$84.31	$85.74	$83.99	$84.88	$83.72	336,851
2021-09-08	$83.50	$84.80	$83.00	$84.47	$83.31	249,538
2021-09-07	$83.50	$86.25	$83.45	$84.03	$82.88	429,527
2021-09-03	$82.48	$84.07	$82.48	$83.35	$82.21	302,695
2021-09-02	$80.45	$82.57	$80.42	$82.54	$81.41	298,031
2021-09-01	$79.28	$81.23	$77.89	$80.33	$79.23	321,447
2021-08-31	$80.00	$80.73	$78.95	$79.17	$78.09	378,816
2021-08-30	$79.49	$80.76	$78.86	$80.03	$78.93	430,329
2021-08-27	$75.70	$78.91	$75.70	$78.78	$77.70	344,751
2021-08-26	$77.21	$77.82	$75.66	$75.70	$74.66	257,856
2021-08-25	$76.75	$77.66	$76.18	$77.21	$76.15	209,556
2021-08-24	$75.50	$76.89	$75.47	$76.18	$75.14	252,200
2021-08-23	$73.64	$75.34	$72.87	$75.07	$74.04	236,210
2021-08-20	$71.75	$73.40	$71.00	$73.07	$72.07	292,595
2021-08-19	$74.00	$74.29	$71.59	$71.86	$70.88	286,078
2021-08-18	$74.53	$76.21	$74.05	$74.97	$73.94	271,393
2021-08-17	$73.80	$74.52	$73.38	$74.33	$73.31	262,950
2021-08-16	$73.46	$75.11	$72.54	$74.48	$73.46	211,788
2021-08-13	$74.27	$74.38	$72.47	$73.07	$72.07	263,493
2021-08-12	$74.72	$75.65	$74.18	$74.58	$73.56	209,998
2021-08-11	$73.15	$74.39	$72.36	$74.34	$73.32	362,322
2021-08-10	$70.44	$72.91	$70.27	$72.88	$71.88	298,439
2021-08-09	$70.78	$71.33	$69.99	$70.41	$69.45	195,988
2021-08-06	$71.00	$71.50	$70.33	$71.23	$70.25	200,202
2021-08-05	$70.61	$70.73	$69.28	$70.57	$69.60	237,152
2021-08-04	$69.10	$70.83	$68.75	$70.08	$69.12	326,101
2021-08-03	$67.81	$70.58	$67.05	$70.36	$69.10	560,947
2021-08-02	$67.25	$68.68	$67.22	$67.89	$66.67	345,116
2021-07-30	$65.46	$67.58	$64.39	$67.12	$65.92	355,744
2021-07-29	$65.71	$66.44	$65.15	$65.60	$64.43	143,625
2021-07-28	$65.61	$65.69	$64.02	$64.70	$63.54	203,292
2021-07-27	$64.35	$64.90	$63.32	$64.78	$63.62	196,331
2021-07-26	$65.43	$65.92	$64.61	$65.14	$63.97	153,147
2021-07-23	$64.47	$65.14	$63.72	$65.13	$63.96	149,132
2021-07-22	$66.05	$66.21	$64.13	$64.36	$63.21	195,219
2021-07-21	$66.68	$67.32	$65.29	$66.15	$64.97	260,894
2021-07-20	$64.59	$66.69	$64.31	$66.21	$65.02	330,727
2021-07-19	$63.51	$64.60	$62.56	$64.09	$62.94	441,839
2021-07-16	$65.75	$65.86	$64.36	$65.34	$64.17	1,075,951
2021-07-15	$65.18	$65.75	$64.04	$65.03	$63.87	302,490
2021-07-14	$66.25	$66.69	$65.00	$65.39	$64.22	207,310
2021-07-13	$66.35	$66.71	$65.31	$65.54	$64.37	278,983
2021-07-12	$67.29	$67.65	$66.23	$66.72	$65.53	295,761
2021-07-09	$64.38	$68.14	$63.88	$68.12	$66.90	608,154
2021-07-08	$63.06	$63.59	$62.34	$62.43	$61.31	347,378
2021-07-07	$64.21	$64.82	$63.60	$64.49	$63.34	250,493
2021-07-06	$64.40	$64.40	$62.72	$64.09	$62.94	336,849
2021-07-02	$64.38	$64.72	$63.53	$63.99	$62.84	275,603
2021-07-01	$64.13	$65.00	$63.49	$64.68	$63.52	345,790
2021-06-30	$63.68	$64.79	$63.53	$64.00	$62.85	303,894
2021-06-29	$64.37	$65.21	$63.89	$64.12	$62.97	245,123
2021-06-28	$65.99	$66.49	$63.30	$64.17	$63.02	435,656
2021-06-25	$65.39	$67.63	$65.14	$65.40	$64.23	874,769
2021-06-24	$63.38	$64.00	$62.48	$63.98	$62.83	227,965
2021-06-23	$63.65	$63.81	$62.85	$63.02	$61.89	292,226
2021-06-22	$62.28	$63.67	$61.80	$63.64	$62.50	306,870
2021-06-21	$61.80	$63.74	$61.42	$62.88	$61.75	285,763
2021-06-18	$62.27	$62.75	$60.75	$61.27	$60.17	817,825
2021-06-17	$63.59	$63.80	$61.65	$62.22	$61.11	391,532
2021-06-16	$63.80	$64.74	$63.10	$64.07	$62.92	261,091
2021-06-15	$63.55	$64.42	$62.42	$64.21	$63.06	302,601
2021-06-14	$64.99	$65.58	$63.17	$63.29	$62.16	254,819
2021-06-11	$63.49	$64.87	$63.01	$64.79	$63.63	167,414
2021-06-10	$63.70	$64.12	$62.94	$62.95	$61.82	198,269
2021-06-09	$64.51	$64.51	$62.91	$62.92	$61.79	188,982
2021-06-08	$64.15	$64.48	$63.68	$64.24	$63.09	201,395
2021-06-07	$63.31	$64.13	$62.61	$63.40	$62.26	263,878
2021-06-04	$62.84	$63.11	$62.26	$62.87	$61.74	204,292
2021-06-03	$62.60	$62.84	$61.61	$62.65	$61.53	221,845
2021-06-02	$65.21	$65.21	$62.27	$62.86	$61.73	229,624
2021-06-01	$65.10	$65.62	$64.28	$65.04	$63.88	267,979
2021-05-28	$64.34	$64.91	$63.55	$64.65	$63.49	172,842
2021-05-27	$63.78	$64.02	$63.14	$63.67	$62.53	150,159
2021-05-26	$62.13	$62.89	$61.71	$62.88	$61.75	267,737
2021-05-25	$64.55	$65.48	$61.94	$62.15	$61.04	274,801
2021-05-24	$63.46	$64.93	$62.90	$64.55	$63.39	230,414
2021-05-21	$63.30	$63.85	$62.35	$62.48	$61.36	177,137
2021-05-20	$63.17	$63.17	$61.83	$62.53	$61.41	242,019
2021-05-19	$61.57	$63.19	$61.36	$62.58	$61.46	269,578
2021-05-18	$63.40	$63.86	$62.88	$62.95	$61.82	266,353
2021-05-17	$62.88	$63.35	$61.72	$63.18	$62.05	140,846
2021-05-14	$62.12	$63.04	$61.21	$63.03	$61.90	184,631
2021-05-13	$60.15	$61.97	$60.15	$61.62	$60.52	190,434
2021-05-12	$62.35	$62.96	$59.65	$60.07	$58.99	357,460
2021-05-11	$62.90	$63.52	$61.83	$62.84	$61.71	341,303
2021-05-10	$66.30	$67.08	$64.32	$64.38	$63.23	248,263
2021-05-07	$66.40	$66.97	$65.91	$66.39	$65.20	174,985
2021-05-06	$66.51	$67.04	$65.52	$66.40	$65.21	156,868
2021-05-05	$65.87	$67.13	$65.07	$66.44	$65.25	307,900
2021-05-04	$67.52	$67.52	$64.73	$65.46	$64.07	303,555
2021-05-03	$66.05	$67.80	$66.05	$67.56	$66.12	411,360
2021-04-30	$65.84	$67.29	$65.30	$65.33	$63.94	390,000
2021-04-29	$65.61	$66.64	$65.32	$66.15	$64.74	353,064
2021-04-28	$67.27	$69.17	$65.51	$66.57	$65.15	337,316
2021-04-27	$68.32	$69.12	$67.50	$67.74	$66.30	351,544
2021-04-26	$68.93	$69.69	$67.44	$67.67	$66.23	272,235
2021-04-23	$67.82	$68.76	$67.45	$67.92	$66.47	444,189
2021-04-22	$67.81	$68.57	$67.22	$67.41	$65.97	226,674
2021-04-21	$66.63	$68.30	$66.32	$67.81	$66.37	282,027
2021-04-20	$70.65	$70.93	$65.96	$67.06	$65.63	372,284
2021-04-19	$70.00	$70.95	$69.48	$70.61	$69.11	400,998
2021-04-16	$70.54	$71.00	$68.43	$69.60	$68.12	400,854
2021-04-15	$69.32	$69.34	$67.77	$68.48	$67.02	173,126
2021-04-14	$68.51	$69.68	$68.09	$68.64	$67.18	391,634
2021-04-13	$71.13	$71.58	$68.52	$68.83	$67.36	339,259
2021-04-12	$73.10	$73.19	$70.62	$71.51	$69.99	239,246
2021-04-09	$72.44	$73.51	$71.91	$73.31	$71.75	263,552
2021-04-08	$71.31	$72.48	$70.10	$72.13	$70.59	457,281
2021-04-07	$68.99	$71.64	$68.52	$71.24	$69.72	853,255
2021-04-06	$67.90	$68.60	$67.63	$68.19	$66.74	296,652
2021-04-05	$68.54	$69.25	$67.35	$67.63	$66.19	329,520
2021-04-01	$67.14	$67.47	$66.23	$67.32	$65.89	325,921
2021-03-31	$68.00	$68.26	$66.56	$66.70	$65.28	439,228
2021-03-30	$66.01	$67.88	$65.66	$67.49	$66.05	309,480
2021-03-29	$67.16	$68.92	$65.95	$65.98	$64.58	275,075
2021-03-26	$68.15	$69.03	$66.50	$67.71	$66.27	270,288
2021-03-25	$65.73	$67.50	$64.10	$67.18	$65.75	550,767
2021-03-24	$69.50	$70.54	$66.53	$66.58	$65.16	327,158
2021-03-23	$72.00	$72.19	$68.00	$68.49	$67.03	419,353
2021-03-22	$74.65	$75.10	$72.06	$72.62	$71.07	213,379
2021-03-19	$74.44	$74.49	$72.50	$74.31	$72.73	571,037
2021-03-18	$74.14	$76.28	$73.71	$73.93	$72.36	224,642
2021-03-17	$74.31	$74.58	$72.70	$74.21	$72.63	328,717
2021-03-16	$76.52	$76.52	$74.25	$75.01	$73.41	195,398
2021-03-15	$76.50	$76.88	$74.17	$76.50	$74.87	286,365
2021-03-12	$77.92	$79.04	$76.99	$76.99	$75.35	483,173
2021-03-11	$77.19	$77.79	$76.00	$77.51	$75.86	290,213
2021-03-10	$74.68	$76.70	$74.65	$76.30	$74.68	352,842
2021-03-09	$74.44	$75.43	$73.67	$74.41	$72.83	247,161
2021-03-08	$75.17	$77.25	$73.71	$73.84	$72.27	483,665
2021-03-05	$72.41	$73.76	$71.24	$73.67	$72.10	299,485
2021-03-04	$73.02	$73.74	$70.22	$71.49	$69.97	325,746
2021-03-03	$74.57	$75.57	$73.35	$73.36	$71.80	310,013
2021-03-02	$75.39	$75.74	$74.21	$74.21	$72.63	296,799
2021-03-01	$73.00	$75.02	$72.00	$75.01	$73.41	517,812
2021-02-26	$69.77	$70.16	$67.75	$69.27	$67.80	294,049
2021-02-25	$71.59	$72.55	$69.50	$69.65	$68.17	293,721
2021-02-24	$77.64	$79.05	$72.07	$72.55	$71.01	356,576
2021-02-23	$75.70	$76.10	$72.76	$73.47	$71.91	221,546
2021-02-22	$73.40	$76.80	$73.40	$75.87	$74.25	185,163
2021-02-19	$71.96	$74.32	$71.49	$74.10	$72.52	181,264
2021-02-18	$71.64	$72.40	$69.81	$71.36	$69.84	207,499
2021-02-17	$71.53	$72.83	$70.31	$72.13	$70.59	202,346
2021-02-16	$73.23	$74.26	$72.12	$72.16	$70.62	304,260
2021-02-12	$66.86	$72.17	$66.86	$71.80	$70.27	390,370
2021-02-11	$66.45	$66.69	$64.45	$66.67	$65.25	146,241
2021-02-10	$67.21	$67.63	$65.46	$66.24	$64.83	130,124
2021-02-09	$66.37	$67.64	$65.88	$66.71	$65.06	182,437
2021-02-08	$65.01	$66.18	$64.92	$66.12	$64.49	201,045
2021-02-05	$63.98	$64.50	$63.03	$64.46	$62.87	110,397
2021-02-04	$61.60	$63.42	$61.25	$63.35	$61.79	115,258
2021-02-03	$62.23	$62.38	$60.75	$61.38	$59.87	101,309
2021-02-02	$61.71	$62.91	$60.78	$62.35	$60.81	141,633
2021-02-01	$60.40	$60.81	$58.49	$60.59	$59.09	168,279
2021-01-29	$62.09	$62.15	$59.73	$59.80	$58.32	164,541
2021-01-28	$65.56	$65.56	$61.67	$62.02	$60.49	188,787
2021-01-27	$64.79	$65.31	$62.50	$64.54	$62.95	288,086
2021-01-26	$67.45	$67.45	$65.93	$66.48	$64.84	163,322
2021-01-25	$67.59	$67.93	$65.89	$67.10	$65.44	253,771
2021-01-22	$65.64	$67.64	$65.64	$67.59	$65.92	175,795
2021-01-21	$67.85	$68.38	$66.08	$66.58	$64.94	158,401
2021-01-20	$65.80	$67.86	$65.80	$67.85	$66.18	250,957
2021-01-19	$65.99	$67.00	$64.88	$65.84	$64.22	302,363
2021-01-15	$65.85	$66.69	$64.00	$65.04	$63.43	265,618
2021-01-14	$65.31	$68.20	$65.00	$66.90	$65.25	244,125
2021-01-13	$65.76	$66.63	$63.60	$64.77	$63.17	272,824
2021-01-12	$69.16	$70.04	$65.15	$66.22	$64.59	366,504
2021-01-11	$61.54	$63.29	$61.54	$62.87	$61.32	177,816
2021-01-08	$63.00	$63.36	$61.31	$61.54	$60.02	229,709
2021-01-07	$62.94	$65.04	$62.52	$62.92	$61.37	256,189
2021-01-06	$59.00	$62.80	$58.98	$62.19	$60.66	423,981
2021-01-05	$57.50	$59.03	$56.94	$58.30	$56.86	166,864
2021-01-04	$57.25	$57.98	$55.73	$56.69	$55.29	212,798
2020-12-31	$56.35	$58.63	$56.35	$56.97	$55.56	189,495
2020-12-30	$55.70	$56.60	$55.50	$56.29	$54.90	92,376
2020-12-29	$57.12	$57.27	$55.41	$55.75	$54.37	110,788
2020-12-28	$57.71	$57.76	$56.52	$56.74	$55.34	123,504
2020-12-24	$57.41	$57.43	$56.39	$57.26	$55.85	58,680
2020-12-23	$56.00	$57.43	$55.64	$56.98	$55.57	139,103
2020-12-22	$57.36	$57.38	$55.91	$55.98	$54.60	186,826
2020-12-21	$57.00	$57.73	$56.71	$57.31	$55.90	176,914
2020-12-18	$59.28	$59.60	$57.37	$58.23	$56.79	1,548,177
2020-12-17	$58.29	$59.64	$57.64	$59.34	$57.88	243,151
2020-12-16	$57.89	$58.45	$57.21	$58.12	$56.69	185,623
2020-12-15	$57.46	$58.17	$56.35	$57.98	$56.55	132,366
2020-12-14	$58.84	$59.02	$56.47	$56.84	$55.44	210,238
2020-12-11	$58.73	$58.97	$57.21	$57.96	$56.53	132,358
2020-12-10	$58.33	$59.32	$57.99	$59.09	$57.63	157,689
2020-12-09	$58.02	$59.62	$57.61	$58.82	$57.37	277,517
2020-12-08	$56.50	$57.87	$55.93	$57.31	$55.90	224,776
2020-12-07	$58.10	$58.10	$56.10	$56.99	$55.58	281,823
2020-12-04	$59.14	$59.25	$57.88	$58.20	$56.76	420,581
2020-12-03	$57.78	$59.56	$57.78	$58.70	$57.25	172,819
2020-12-02	$58.34	$58.48	$57.54	$57.99	$56.56	211,008
2020-12-01	$58.91	$59.34	$58.21	$58.57	$57.12	178,563
2020-11-30	$58.61	$59.25	$57.47	$58.13	$56.70	177,403
2020-11-27	$59.67	$59.67	$58.59	$58.80	$57.35	58,931
2020-11-25	$60.84	$60.98	$59.60	$59.80	$58.32	119,557
2020-11-24	$60.12	$62.00	$60.12	$61.46	$59.94	266,701
2020-11-23	$58.39	$59.99	$57.95	$59.50	$58.03	204,947
2020-11-20	$57.52	$58.62	$57.27	$58.38	$56.94	197,720
2020-11-19	$58.18	$58.55	$56.33	$58.00	$56.57	118,232
2020-11-18	$58.53	$60.21	$58.25	$58.29	$56.85	169,296
2020-11-17	$57.53	$58.16	$56.51	$58.02	$56.59	316,149
2020-11-16	$58.65	$58.65	$57.52	$58.15	$56.72	540,661
2020-11-13	$56.60	$57.34	$56.45	$57.25	$55.84	218,640
2020-11-12	$57.40	$58.00	$55.06	$56.03	$54.65	291,120
2020-11-11	$59.22	$59.27	$56.88	$58.29	$56.85	269,348
2020-11-10	$59.50	$60.41	$58.00	$59.18	$57.72	401,133
2020-11-09	$60.11	$61.69	$58.03	$58.80	$57.13	385,356
2020-11-06	$56.63	$56.87	$55.56	$55.59	$54.01	140,872
2020-11-05	$54.05	$56.22	$53.83	$56.14	$54.54	339,578
2020-11-04	$56.77	$57.22	$54.11	$54.36	$52.81	185,559
2020-11-03	$56.23	$58.34	$54.90	$57.57	$55.93	496,003
2020-11-02	$52.32	$52.80	$51.21	$52.15	$50.67	308,531
2020-10-30	$52.59	$53.71	$51.63	$51.95	$50.47	237,750
2020-10-29	$50.41	$53.56	$50.14	$53.21	$51.70	234,107
2020-10-28	$50.34	$51.26	$50.10	$50.85	$49.40	231,988
2020-10-27	$51.70	$52.35	$50.98	$51.60	$50.13	200,569
2020-10-26	$51.64	$51.98	$51.25	$51.89	$50.41	160,805
2020-10-23	$51.25	$52.33	$50.95	$52.27	$50.78	161,799
2020-10-22	$49.77	$51.08	$49.56	$51.07	$49.62	129,956
2020-10-21	$50.65	$50.88	$49.59	$49.66	$48.25	112,325
2020-10-20	$50.09	$51.28	$50.03	$50.84	$49.39	123,398
2020-10-19	$50.58	$50.76	$49.72	$49.80	$48.38	120,976
2020-10-16	$51.10	$51.15	$50.13	$50.45	$49.01	118,407
2020-10-15	$49.89	$51.69	$49.21	$51.43	$49.97	194,779
2020-10-14	$50.02	$51.13	$49.95	$50.39	$48.96	126,494
2020-10-13	$50.46	$50.52	$48.97	$49.95	$48.53	200,504
2020-10-12	$51.95	$52.94	$50.45	$51.04	$49.59	330,904
2020-10-09	$49.31	$52.78	$49.31	$51.37	$49.91	460,068
2020-10-08	$45.28	$45.28	$43.36	$44.49	$43.22	245,948
2020-10-07	$44.30	$45.20	$44.01	$44.66	$43.39	249,802
2020-10-06	$42.88	$45.11	$42.55	$43.84	$42.59	288,392
2020-10-05	$41.03	$42.57	$40.80	$42.22	$41.02	170,869
2020-10-02	$38.95	$41.14	$38.64	$40.80	$39.64	179,257
2020-10-01	$40.12	$40.44	$39.66	$39.88	$38.75	200,001
2020-09-30	$40.08	$41.12	$39.62	$40.09	$38.95	215,645
2020-09-29	$39.38	$40.13	$39.25	$39.75	$38.62	172,845
2020-09-28	$38.52	$39.75	$38.52	$39.59	$38.46	182,597
2020-09-25	$37.48	$38.33	$37.48	$38.12	$37.04	116,908
2020-09-24	$37.41	$38.31	$36.78	$37.80	$36.72	176,744
2020-09-23	$37.99	$38.64	$36.98	$37.18	$36.12	328,862
2020-09-22	$38.02	$38.24	$37.17	$37.99	$36.91	196,292
2020-09-21	$40.92	$40.93	$37.67	$37.94	$36.86	306,384
2020-09-18	$41.87	$42.60	$41.37	$41.75	$40.56	722,554
2020-09-17	$39.57	$41.62	$39.46	$41.36	$40.18	332,185
2020-09-16	$39.12	$40.46	$39.12	$40.18	$39.04	260,321
2020-09-15	$39.18	$39.46	$38.74	$39.10	$37.99	155,246
2020-09-14	$39.03	$39.39	$38.60	$39.06	$37.95	124,210
2020-09-11	$38.63	$39.27	$38.36	$38.76	$37.66	167,660
2020-09-10	$39.06	$39.25	$38.55	$38.61	$37.51	183,132
2020-09-09	$39.24	$39.48	$38.59	$39.00	$37.89	211,518
2020-09-08	$39.97	$39.97	$38.94	$38.98	$37.87	199,384
2020-09-04	$40.97	$41.36	$39.46	$40.27	$39.12	167,257
2020-09-03	$41.46	$41.67	$39.97	$40.10	$38.96	185,117
2020-09-02	$40.65	$41.58	$40.65	$41.42	$40.24	210,640
2020-09-01	$40.24	$41.19	$39.95	$40.84	$39.68	131,712
2020-08-31	$40.78	$40.99	$40.06	$40.07	$38.93	171,694
2020-08-28	$41.02	$41.02	$40.32	$40.79	$39.63	131,783
2020-08-27	$40.87	$41.45	$40.43	$40.67	$39.51	108,034
2020-08-26	$40.92	$41.09	$40.51	$40.81	$39.65	145,339
2020-08-25	$42.00	$42.08	$40.88	$41.14	$39.97	142,202
2020-08-24	$40.85	$41.87	$40.55	$41.82	$40.63	204,468
2020-08-21	$40.35	$41.14	$40.18	$40.48	$39.33	657,156
2020-08-20	$39.96	$40.87	$39.81	$40.51	$39.36	165,676
2020-08-19	$39.87	$40.90	$39.83	$40.47	$39.32	290,243
2020-08-18	$40.33	$40.79	$39.84	$39.98	$38.84	146,274
2020-08-17	$40.11	$40.99	$39.83	$40.43	$39.28	191,911
2020-08-14	$39.57	$40.50	$39.35	$40.13	$38.99	214,294
2020-08-13	$40.21	$40.59	$39.71	$40.04	$38.90	127,289
2020-08-12	$41.00	$41.47	$40.20	$40.55	$39.40	172,271
2020-08-11	$40.45	$41.31	$40.04	$40.43	$39.28	295,767
2020-08-10	$38.95	$40.47	$38.95	$39.84	$38.71	239,867
2020-08-07	$37.98	$39.02	$37.21	$38.89	$37.78	230,272
2020-08-06	$38.00	$41.23	$37.59	$38.34	$37.25	325,264
2020-08-05	$36.30	$37.80	$35.96	$37.57	$36.50	340,944
2020-08-04	$36.51	$36.51	$35.70	$36.05	$34.81	341,336
2020-08-03	$36.76	$36.76	$35.52	$36.28	$35.03	219,041
2020-07-31	$36.04	$36.43	$35.27	$36.42	$35.17	284,668
2020-07-30	$36.03	$36.50	$35.93	$36.11	$34.87	179,903
2020-07-29	$35.55	$36.56	$35.55	$36.54	$35.28	162,271
2020-07-28	$35.86	$36.24	$35.51	$35.55	$34.33	187,539
2020-07-27	$34.97	$36.35	$34.78	$36.25	$35.00	206,163
2020-07-24	$35.94	$36.12	$35.06	$35.19	$33.98	190,472
2020-07-23	$35.75	$36.30	$35.58	$36.26	$35.01	272,910
2020-07-22	$36.64	$37.29	$35.80	$35.92	$34.69	143,573
2020-07-21	$36.58	$37.57	$36.17	$37.15	$35.87	178,348
2020-07-20	$37.49	$38.21	$36.26	$36.38	$35.13	186,693
2020-07-17	$37.38	$38.16	$37.38	$37.92	$36.62	370,702
2020-07-16	$37.29	$37.42	$36.07	$37.15	$35.87	268,918
2020-07-15	$36.91	$37.93	$36.38	$37.45	$36.16	277,621
2020-07-14	$35.51	$36.63	$35.51	$36.56	$35.30	203,607
2020-07-13	$37.47	$37.92	$34.72	$35.55	$34.33	588,450
2020-07-10	$33.99	$38.48	$32.82	$36.49	$35.24	2,587,782
2020-07-09	$28.02	$28.02	$27.31	$27.36	$26.42	171,987
2020-07-08	$28.42	$28.77	$27.53	$28.16	$27.19	159,433
2020-07-07	$28.60	$28.96	$28.32	$28.63	$27.65	149,057
2020-07-06	$29.22	$29.22	$28.30	$28.78	$27.79	173,484
2020-07-02	$29.30	$29.38	$28.36	$28.42	$27.44	131,970
2020-07-01	$29.43	$29.91	$28.17	$28.58	$27.60	209,421
2020-06-30	$29.02	$29.62	$28.79	$29.10	$28.10	287,478
2020-06-29	$28.04	$29.26	$27.92	$29.25	$28.24	222,178
2020-06-26	$28.11	$28.11	$27.07	$27.47	$26.53	323,109
2020-06-25	$27.53	$28.17	$27.01	$28.11	$27.14	195,114
2020-06-24	$28.79	$28.79	$27.64	$27.84	$26.88	200,955
2020-06-23	$29.17	$29.39	$28.75	$29.23	$28.23	136,221
2020-06-22	$29.06	$29.06	$28.23	$28.71	$27.72	198,741
2020-06-19	$30.43	$30.43	$29.28	$29.38	$28.37	379,376
2020-06-18	$29.45	$30.37	$29.45	$29.99	$28.96	95,252
2020-06-17	$30.15	$30.40	$29.57	$30.06	$29.03	147,093
2020-06-16	$31.33	$31.33	$29.83	$30.20	$29.16	161,204
2020-06-15	$28.68	$30.13	$28.57	$29.84	$28.81	149,753
2020-06-12	$30.38	$30.87	$29.19	$29.71	$28.69	191,902
2020-06-11	$30.22	$30.51	$29.07	$29.09	$28.09	245,260
2020-06-10	$33.49	$33.49	$31.82	$31.82	$30.73	186,723
2020-06-09	$33.11	$34.26	$32.74	$33.83	$32.67	226,444
2020-06-08	$34.48	$34.67	$33.55	$33.75	$32.59	261,394
2020-06-05	$33.36	$34.34	$33.25	$33.76	$32.60	321,506
2020-06-04	$30.18	$32.07	$30.02	$31.83	$30.74	283,339
2020-06-03	$30.36	$31.31	$30.34	$30.44	$29.39	179,300
2020-06-02	$29.32	$29.78	$28.94	$29.65	$28.63	172,651
2020-06-01	$28.77	$29.35	$28.50	$28.96	$27.96	267,867
2020-05-29	$28.38	$28.99	$28.08	$28.57	$27.59	250,415
2020-05-28	$30.92	$30.92	$28.71	$28.88	$27.89	247,712
2020-05-27	$29.23	$30.52	$29.14	$30.38	$29.34	209,022
2020-05-26	$27.36	$28.69	$27.36	$28.44	$27.46	268,671
2020-05-22	$26.86	$26.96	$25.94	$26.53	$25.62	162,555
2020-05-21	$26.55	$26.97	$26.33	$26.68	$25.76	174,001
2020-05-20	$26.64	$27.09	$26.44	$26.66	$25.74	214,985
2020-05-19	$27.15	$27.15	$26.16	$26.16	$25.26	134,829
2020-05-18	$26.02	$27.45	$25.99	$27.26	$26.32	280,949
2020-05-15	$24.99	$25.38	$24.76	$24.92	$24.06	648,643
2020-05-14	$24.55	$25.09	$23.75	$25.03	$24.17	194,657
2020-05-13	$26.01	$26.02	$24.82	$25.02	$24.16	240,658
2020-05-12	$27.59	$27.72	$26.25	$26.30	$25.40	233,412
2020-05-11	$27.60	$28.10	$27.40	$27.58	$26.63	265,104
2020-05-08	$27.66	$28.21	$27.52	$28.13	$27.16	166,218
2020-05-07	$27.10	$27.61	$26.58	$27.13	$26.20	164,189
2020-05-06	$29.54	$29.54	$25.72	$27.00	$26.07	365,558
2020-05-05	$29.98	$30.13	$28.29	$28.41	$27.21	244,229
2020-05-04	$28.93	$29.29	$28.67	$29.07	$27.84	276,172
2020-05-01	$29.70	$29.99	$28.77	$29.41	$28.17	257,667
2020-04-30	$31.39	$31.61	$30.15	$30.24	$28.96	209,286
2020-04-29	$32.22	$32.46	$30.91	$32.17	$30.81	272,257
2020-04-28	$32.06	$32.06	$30.53	$30.85	$29.55	210,322
2020-04-27	$29.02	$31.96	$28.94	$31.05	$29.74	256,671
2020-04-24	$27.22	$28.79	$27.12	$28.53	$27.33	239,371
2020-04-23	$26.78	$27.60	$26.64	$27.30	$26.15	331,272
2020-04-22	$27.24	$27.33	$26.60	$26.66	$25.54	177,743
2020-04-21	$26.30	$26.85	$26.13	$26.55	$25.43	109,945
2020-04-20	$27.51	$27.73	$26.50	$26.99	$25.85	192,473
2020-04-17	$27.56	$28.10	$27.28	$27.94	$26.76	292,505
2020-04-16	$27.14	$27.70	$26.06	$26.89	$25.76	256,944
2020-04-15	$28.03	$28.03	$27.11	$27.25	$26.10	240,255
2020-04-14	$29.43	$29.50	$28.60	$29.07	$27.84	163,161
2020-04-13	$29.14	$29.14	$28.02	$28.61	$27.40	141,441
2020-04-09	$29.26	$29.65	$28.55	$29.28	$28.05	250,533
2020-04-08	$28.01	$29.17	$27.57	$28.69	$27.48	207,808
2020-04-07	$28.53	$28.92	$27.33	$27.59	$26.43	246,896
2020-04-06	$27.32	$29.15	$27.32	$28.53	$27.33	254,991
2020-04-03	$29.01	$29.50	$27.56	$28.25	$27.06	205,913
2020-04-02	$27.68	$29.46	$27.52	$29.46	$28.22	219,896
2020-04-01	$29.28	$30.00	$27.79	$28.05	$26.87	190,327
2020-03-31	$29.80	$30.89	$29.46	$30.62	$29.33	369,220
2020-03-30	$30.53	$30.53	$29.37	$29.96	$28.70	262,148
2020-03-27	$30.85	$31.14	$29.58	$29.91	$28.65	233,279
2020-03-26	$30.65	$32.48	$30.65	$32.36	$31.00	309,601
2020-03-25	$30.75	$32.50	$29.51	$30.32	$29.04	288,500
2020-03-24	$30.19	$32.24	$29.75	$31.10	$29.79	280,600
2020-03-23	$31.29	$31.29	$27.63	$28.81	$27.60	254,256
2020-03-20	$34.95	$35.13	$30.10	$30.91	$29.61	358,568
2020-03-19	$33.44	$37.62	$32.78	$34.69	$33.23	395,382
2020-03-18	$29.97	$33.46	$29.27	$33.32	$31.91	364,005
2020-03-17	$29.24	$32.15	$27.36	$31.54	$30.21	412,929
2020-03-16	$26.00	$30.26	$26.00	$28.60	$27.39	328,310
2020-03-13	$27.89	$31.47	$26.41	$31.47	$30.14	267,730
2020-03-12	$28.25	$28.91	$26.36	$26.38	$25.27	383,770
2020-03-11	$30.78	$31.44	$29.67	$29.94	$28.68	286,006
2020-03-10	$31.56	$31.74	$30.11	$31.70	$30.36	249,589
2020-03-09	$30.45	$31.49	$30.40	$30.86	$29.56	268,993
2020-03-06	$31.52	$33.30	$31.35	$32.34	$30.98	194,627
2020-03-05	$33.05	$33.49	$31.97	$32.55	$31.18	208,584
2020-03-04	$33.37	$33.86	$32.45	$33.86	$32.43	179,978
2020-03-03	$33.13	$33.71	$32.36	$32.78	$31.40	246,582
2020-03-02	$33.32	$33.39	$32.40	$33.21	$31.81	147,796
2020-02-28	$32.28	$33.38	$32.00	$33.21	$31.81	364,882
2020-02-27	$32.65	$33.67	$31.51	$33.21	$31.81	371,921
2020-02-26	$34.00	$34.27	$32.02	$32.64	$31.26	792,500
2020-02-25	$37.11	$37.11	$35.87	$36.47	$34.93	271,504
2020-02-24	$36.67	$37.21	$36.46	$37.10	$35.54	144,573
2020-02-21	$38.00	$38.28	$37.48	$37.92	$36.32	117,195
2020-02-20	$37.62	$38.30	$37.62	$37.99	$36.39	84,620
2020-02-19	$37.10	$37.96	$36.97	$37.90	$36.30	83,160
2020-02-18	$36.39	$36.98	$36.39	$36.98	$35.42	78,431
2020-02-14	$36.45	$36.93	$36.27	$36.45	$34.91	120,541
2020-02-13	$36.47	$36.64	$36.10	$36.30	$34.77	128,870
2020-02-12	$37.10	$37.17	$36.68	$36.73	$35.18	112,242
2020-02-11	$36.82	$37.38	$36.61	$36.73	$35.18	89,242
2020-02-10	$36.21	$36.69	$36.11	$36.51	$34.97	105,283
2020-02-07	$36.39	$36.47	$35.82	$36.30	$34.77	71,299
2020-02-06	$37.20	$37.20	$36.47	$36.69	$35.14	79,385
2020-02-05	$36.50	$37.15	$36.43	$37.09	$35.53	95,829
2020-02-04	$36.73	$36.99	$36.25	$36.35	$34.61	106,069
2020-02-03	$36.25	$36.46	$35.76	$36.19	$34.46	202,209
2020-01-31	$36.63	$36.69	$35.67	$36.01	$34.29	226,568
2020-01-30	$37.59	$38.00	$36.23	$37.00	$35.23	200,395
2020-01-29	$38.74	$39.14	$38.15	$38.17	$36.34	171,837
2020-01-28	$39.13	$39.29	$38.45	$38.56	$36.72	190,953
2020-01-27	$38.18	$39.09	$37.92	$38.72	$36.87	199,222
2020-01-24	$39.69	$39.77	$38.60	$39.20	$37.33	171,579
2020-01-23	$39.03	$39.65	$38.35	$39.41	$37.53	272,839
2020-01-22	$39.36	$39.48	$38.69	$39.33	$37.45	178,771
2020-01-21	$39.82	$39.93	$38.92	$39.30	$37.42	154,862
2020-01-17	$40.24	$40.60	$39.83	$40.07	$38.15	121,300
2020-01-16	$39.86	$40.50	$39.46	$40.09	$38.17	178,006
2020-01-15	$38.92	$39.59	$38.92	$39.38	$37.50	119,974
2020-01-14	$38.80	$39.50	$38.64	$39.14	$37.27	85,591
2020-01-13	$38.41	$39.04	$38.36	$38.96	$37.10	76,769
2020-01-10	$38.31	$38.77	$38.18	$38.39	$36.55	84,519
2020-01-09	$39.11	$39.11	$38.32	$38.47	$36.63	98,501
2020-01-08	$38.99	$39.36	$38.82	$38.84	$36.98	85,100
2020-01-07	$39.03	$39.21	$38.55	$38.93	$37.07	109,604
2020-01-06	$39.32	$39.39	$38.93	$39.30	$37.42	118,970
2020-01-03	$39.49	$40.03	$39.49	$39.73	$37.83	194,036
2020-01-02	$41.18	$41.18	$40.07	$40.31	$38.38	130,863
2019-12-31	$41.22	$41.54	$40.74	$40.80	$38.85	147,823
2019-12-30	$41.01	$41.84	$40.64	$41.42	$39.44	148,065
2019-12-27	$41.11	$41.29	$40.93	$41.10	$39.13	126,265
2019-12-26	$40.75	$41.04	$40.55	$40.97	$39.01	84,345
2019-12-24	$40.92	$40.92	$40.43	$40.74	$38.79	46,543
2019-12-23	$40.83	$41.15	$40.57	$40.96	$39.00	121,462
2019-12-20	$40.59	$41.31	$40.59	$40.86	$38.91	1,131,600
2019-12-19	$39.54	$40.48	$39.54	$40.38	$38.45	103,396
2019-12-18	$39.40	$39.71	$38.85	$39.62	$37.73	93,841
2019-12-17	$39.46	$39.60	$38.89	$39.26	$37.38	162,565
2019-12-16	$37.98	$39.89	$37.98	$39.52	$37.63	290,299
2019-12-13	$37.52	$37.73	$37.05	$37.28	$35.50	135,875
2019-12-12	$36.94	$38.14	$36.81	$37.41	$35.62	203,373
2019-12-11	$37.09	$37.33	$36.80	$37.06	$35.29	121,256
2019-12-10	$37.30	$37.54	$36.95	$37.04	$35.27	110,660
2019-12-09	$37.39	$37.69	$37.08	$37.34	$35.55	113,538
2019-12-06	$37.42	$37.90	$37.42	$37.57	$35.77	126,879
2019-12-05	$37.17	$37.24	$36.63	$36.87	$35.11	134,292
2019-12-04	$36.79	$37.77	$36.79	$36.87	$35.11	117,880
2019-12-03	$36.65	$36.79	$36.11	$36.63	$34.88	101,624
2019-12-02	$37.82	$37.90	$37.07	$37.09	$35.32	131,519
2019-11-29	$37.93	$38.25	$37.53	$37.74	$35.94	64,170
2019-11-27	$38.36	$38.59	$37.75	$38.06	$36.24	109,192
2019-11-26	$38.18	$38.60	$37.68	$38.24	$36.41	178,702
2019-11-25	$37.48	$38.43	$37.37	$38.34	$36.51	135,268
2019-11-22	$36.93	$37.28	$36.65	$37.10	$35.33	115,940
2019-11-21	$37.07	$37.13	$36.61	$36.81	$35.05	103,852
2019-11-20	$37.31	$37.80	$37.05	$37.06	$35.29	158,147
2019-11-19	$37.21	$37.75	$36.98	$37.55	$35.75	101,665
2019-11-18	$36.35	$37.25	$36.07	$37.22	$35.44	148,590
2019-11-15	$36.89	$37.12	$36.55	$36.59	$34.84	104,980
2019-11-14	$36.76	$37.35	$36.42	$36.53	$34.78	134,041
2019-11-13	$38.73	$38.73	$36.99	$37.00	$35.23	159,632
2019-11-12	$39.30	$39.70	$38.94	$39.13	$37.26	157,486
2019-11-11	$38.12	$39.11	$37.92	$39.10	$37.23	184,963
2019-11-08	$40.28	$40.28	$37.44	$38.54	$36.70	293,290
2019-11-07	$39.85	$40.55	$39.59	$39.84	$37.93	214,722
2019-11-06	$39.87	$39.87	$39.08	$39.35	$37.47	117,566
2019-11-05	$40.80	$42.15	$39.96	$40.12	$37.99	171,744
2019-11-04	$39.35	$40.74	$39.35	$40.67	$38.51	240,793
2019-11-01	$38.44	$38.85	$38.28	$38.83	$36.77	142,324
2019-10-31	$38.58	$38.58	$37.24	$38.18	$36.15	203,338
2019-10-30	$39.73	$39.73	$38.33	$38.62	$36.57	92,898
2019-10-29	$39.32	$39.94	$39.21	$39.93	$37.81	146,493
2019-10-28	$39.36	$39.99	$39.22	$39.63	$37.53	115,876
2019-10-25	$38.35	$39.13	$38.09	$38.97	$36.90	140,101
2019-10-24	$39.63	$39.63	$38.08	$38.31	$36.28	77,137
2019-10-23	$38.67	$39.39	$38.59	$39.37	$37.28	80,899
2019-10-22	$38.44	$38.93	$38.13	$38.73	$36.67	89,457
2019-10-21	$38.43	$39.01	$38.35	$38.56	$36.51	125,138
2019-10-18	$37.94	$38.25	$37.44	$37.92	$35.91	88,371
2019-10-17	$37.61	$38.25	$37.61	$38.18	$36.15	145,732
2019-10-16	$37.09	$37.79	$37.03	$37.36	$35.38	104,879
2019-10-15	$36.85	$37.31	$36.61	$37.07	$35.10	134,962
2019-10-14	$36.58	$37.09	$36.12	$36.71	$34.76	124,573
2019-10-11	$37.13	$37.32	$36.75	$36.79	$34.84	259,708
2019-10-10	$36.12	$36.57	$36.03	$36.34	$34.41	145,209
2019-10-09	$36.22	$36.22	$35.64	$35.97	$34.06	60,392
2019-10-08	$36.07	$36.13	$35.67	$35.72	$33.82	70,235
2019-10-07	$35.92	$36.75	$35.75	$36.66	$34.71	188,889
2019-10-04	$35.27	$36.16	$35.23	$36.14	$34.22	187,061
2019-10-03	$34.98	$35.22	$34.23	$35.02	$33.16	235,668
2019-10-02	$35.37	$35.51	$34.59	$35.13	$33.26	276,834
2019-10-01	$37.51	$37.85	$35.42	$35.75	$33.85	189,862
2019-09-30	$37.70	$37.99	$37.49	$37.51	$35.52	131,526
2019-09-27	$38.08	$38.43	$37.71	$37.72	$35.72	169,167
2019-09-26	$38.34	$38.43	$37.86	$38.02	$36.00	73,923
2019-09-25	$37.87	$38.81	$37.87	$38.46	$36.42	151,109
2019-09-24	$38.48	$38.61	$37.80	$37.89	$35.88	155,828
2019-09-23	$38.21	$38.77	$37.98	$38.33	$36.29	101,927
2019-09-20	$39.04	$39.19	$38.28	$38.52	$36.47	368,010
2019-09-19	$39.79	$39.99	$38.97	$39.00	$36.93	137,108
2019-09-18	$40.49	$40.49	$39.49	$39.76	$37.65	158,179
2019-09-17	$40.67	$40.67	$40.00	$40.60	$38.44	236,016
2019-09-16	$40.74	$41.04	$40.43	$40.77	$38.60	225,738
2019-09-13	$40.82	$41.17	$40.45	$40.80	$38.63	124,183
2019-09-12	$40.26	$40.97	$39.58	$40.41	$38.26	142,996
2019-09-11	$38.67	$40.44	$38.67	$40.27	$38.13	125,332
2019-09-10	$37.82	$38.75	$37.44	$38.41	$36.37	207,302
2019-09-09	$37.91	$38.29	$37.10	$37.70	$35.70	223,987
2019-09-06	$37.50	$38.09	$37.25	$37.69	$35.69	252,156
2019-09-05	$36.31	$37.87	$36.18	$37.24	$35.26	221,436
2019-09-04	$35.65	$35.85	$35.35	$35.84	$33.94	89,303
2019-09-03	$34.98	$35.27	$34.27	$35.13	$33.26	212,451
2019-08-30	$35.73	$35.74	$34.91	$35.53	$33.64	104,323
2019-08-29	$35.49	$35.86	$35.44	$35.65	$33.76	74,942
2019-08-28	$34.34	$35.41	$34.34	$35.05	$33.19	112,224
2019-08-27	$35.52	$35.84	$34.44	$34.50	$32.67	108,253
2019-08-26	$35.29	$35.41	$34.73	$35.22	$33.35	77,260
2019-08-23	$36.97	$37.06	$34.64	$34.75	$32.90	208,905
2019-08-22	$37.01	$37.28	$36.52	$36.81	$34.85	95,536
2019-08-21	$36.92	$36.95	$36.31	$36.81	$34.85	122,853
2019-08-20	$36.16	$36.71	$35.93	$36.45	$34.51	160,148
2019-08-19	$36.59	$37.19	$36.41	$36.46	$34.52	94,559
2019-08-16	$35.49	$36.49	$35.49	$35.98	$34.07	126,486
2019-08-15	$35.15	$35.42	$34.72	$35.25	$33.38	191,915
2019-08-14	$35.68	$36.04	$34.81	$34.90	$33.05	264,469
2019-08-13	$35.47	$36.90	$35.47	$36.18	$34.26	136,873
2019-08-12	$35.52	$36.03	$35.52	$35.71	$33.81	131,918
2019-08-09	$36.04	$36.58	$35.76	$35.83	$33.93	203,992
2019-08-08	$34.50	$36.65	$33.69	$36.04	$34.13	266,743
2019-08-07	$36.52	$36.84	$35.94	$36.54	$34.60	192,502
2019-08-06	$37.00	$37.57	$36.40	$37.19	$35.21	116,038
2019-08-05	$38.01	$38.10	$36.26	$36.74	$34.79	137,835
2019-08-02	$39.22	$39.49	$38.48	$38.87	$36.81	114,820
2019-08-01	$41.10	$41.10	$38.94	$39.39	$37.30	180,663
2019-07-31	$41.78	$42.16	$40.84	$40.91	$38.74	298,002
2019-07-30	$40.25	$42.12	$40.07	$41.98	$39.54	219,970
2019-07-29	$40.49	$40.72	$40.24	$40.61	$38.25	76,166
2019-07-26	$40.07	$40.76	$40.06	$40.70	$38.33	89,498
2019-07-25	$41.33	$41.33	$39.75	$39.99	$37.66	107,747
2019-07-24	$39.96	$41.20	$39.96	$40.98	$38.60	118,996
2019-07-23	$39.81	$40.45	$39.74	$40.29	$37.95	113,677
2019-07-22	$39.75	$40.15	$39.44	$39.68	$37.37	84,430
2019-07-19	$39.65	$40.38	$39.59	$39.63	$37.32	136,095
2019-07-18	$39.14	$39.68	$39.00	$39.57	$37.27	86,693
2019-07-17	$39.33	$39.33	$38.70	$39.10	$36.83	94,248
2019-07-16	$38.78	$39.81	$38.55	$39.61	$37.31	133,982
2019-07-15	$37.78	$38.43	$37.65	$38.42	$36.18	95,478
2019-07-12	$38.13	$38.15	$37.61	$37.70	$35.51	339,222
2019-07-11	$37.72	$37.97	$37.48	$37.90	$35.70	103,636
2019-07-10	$38.10	$38.10	$37.55	$37.69	$35.50	80,764
2019-07-09	$38.06	$38.22	$37.63	$37.85	$35.65	114,612
2019-07-08	$38.36	$38.53	$38.01	$38.22	$36.00	67,133
2019-07-05	$38.19	$38.68	$37.75	$38.55	$36.31	54,990
2019-07-03	$38.25	$38.67	$37.83	$38.36	$36.13	46,068
2019-07-02	$39.10	$39.14	$37.49	$38.10	$35.88	135,531
2019-07-01	$39.50	$39.69	$38.80	$39.25	$36.97	138,371
2019-06-28	$38.68	$39.16	$38.45	$38.85	$36.59	830,854
2019-06-27	$37.64	$38.67	$37.64	$38.67	$36.42	124,832
2019-06-26	$37.16	$37.82	$36.82	$37.53	$35.35	118,471
2019-06-25	$36.26	$37.32	$36.25	$36.97	$34.82	127,649
2019-06-24	$37.11	$37.35	$36.18	$36.34	$34.23	98,296
2019-06-21	$37.45	$37.58	$36.85	$37.04	$34.89	189,356
2019-06-20	$38.26	$38.45	$37.35	$37.68	$35.49	84,922
2019-06-19	$38.22	$38.34	$37.46	$37.59	$35.40	93,854
2019-06-18	$37.71	$38.42	$37.59	$38.29	$36.06	140,230
2019-06-17	$36.91	$37.99	$36.59	$37.58	$35.39	113,360
2019-06-14	$37.29	$37.45	$36.49	$36.60	$34.47	186,611
2019-06-13	$36.97	$37.51	$36.87	$37.48	$35.30	77,030
2019-06-12	$36.13	$36.67	$36.13	$36.63	$34.50	61,833
2019-06-11	$37.00	$37.00	$36.03	$36.38	$34.26	82,730
2019-06-10	$36.02	$36.95	$36.02	$36.78	$34.64	76,057
2019-06-07	$35.18	$36.43	$35.17	$35.91	$33.82	105,240
2019-06-06	$35.83	$35.89	$34.37	$35.16	$33.11	122,431
2019-06-05	$35.74	$36.18	$35.32	$35.82	$33.74	76,275
2019-06-04	$34.96	$35.76	$34.48	$35.67	$33.59	120,887
2019-06-03	$34.27	$34.89	$34.12	$34.56	$32.55	106,477
2019-05-31	$34.90	$34.99	$34.09	$34.22	$32.23	126,522
2019-05-30	$35.36	$35.67	$34.89	$35.51	$33.44	147,459
2019-05-29	$35.07	$35.41	$34.81	$35.20	$33.15	95,916
2019-05-28	$36.81	$36.88	$35.40	$35.53	$33.46	145,174
2019-05-24	$36.55	$36.91	$36.48	$36.76	$34.62	70,387
2019-05-23	$37.43	$37.82	$36.17	$36.44	$34.32	185,371
2019-05-22	$39.07	$39.07	$37.80	$37.95	$35.74	132,933
2019-05-21	$39.93	$39.93	$39.03	$39.19	$36.91	119,445
2019-05-20	$39.35	$40.07	$39.22	$39.68	$37.37	118,164
2019-05-17	$39.55	$40.09	$39.26	$39.63	$37.32	158,808
2019-05-16	$39.06	$40.02	$39.06	$40.00	$37.67	108,653
2019-05-15	$38.38	$39.46	$38.38	$39.00	$36.73	99,643
2019-05-14	$38.10	$39.14	$37.75	$38.81	$36.55	178,519
2019-05-13	$37.75	$38.36	$37.32	$38.02	$35.81	156,695
2019-05-10	$38.50	$38.61	$37.46	$38.60	$36.35	133,251
2019-05-09	$37.26	$39.54	$36.43	$38.78	$36.52	272,772
2019-05-08	$38.43	$38.99	$38.04	$38.10	$35.88	119,344
2019-05-07	$39.16	$39.84	$38.04	$38.51	$36.07	142,413
2019-05-06	$39.43	$40.00	$39.12	$39.56	$37.05	141,635
2019-05-03	$39.06	$40.28	$39.01	$40.16	$37.62	105,063
2019-05-02	$38.65	$39.50	$38.59	$38.75	$36.30	135,120
2019-05-01	$39.91	$39.91	$38.27	$38.64	$36.19	474,192
2019-04-30	$38.42	$39.64	$38.25	$39.61	$37.10	251,833
2019-04-29	$38.01	$38.48	$37.50	$38.27	$35.85	114,363
2019-04-26	$37.96	$38.17	$37.78	$37.85	$35.45	76,639
2019-04-25	$39.00	$39.00	$37.39	$38.07	$35.66	91,515
2019-04-24	$39.25	$39.56	$38.99	$39.24	$36.75	141,604
2019-04-23	$39.07	$39.49	$38.78	$39.29	$36.80	85,814
2019-04-22	$39.36	$39.56	$38.81	$39.05	$36.58	84,104
2019-04-18	$39.67	$39.95	$39.19	$39.30	$36.81	80,798
2019-04-17	$39.85	$39.85	$39.40	$39.71	$37.19	95,882
2019-04-16	$39.70	$39.91	$39.52	$39.66	$37.15	92,280
2019-04-15	$39.67	$39.88	$39.35	$39.62	$37.11	125,833
2019-04-12	$39.00	$39.59	$39.00	$39.50	$37.00	147,329
2019-04-11	$38.25	$38.93	$38.17	$38.88	$36.42	122,377
2019-04-10	$37.50	$38.33	$37.44	$38.19	$35.77	162,116
2019-04-09	$37.56	$37.82	$37.24	$37.52	$35.14	163,043
2019-04-08	$37.93	$37.93	$37.57	$37.73	$35.34	76,060
2019-04-05	$37.62	$38.37	$37.62	$38.06	$35.65	151,126
2019-04-04	$36.95	$37.59	$36.89	$37.55	$35.17	118,283
2019-04-03	$37.32	$37.40	$36.74	$36.90	$34.56	133,437
2019-04-02	$37.22	$37.22	$36.74	$36.98	$34.64	153,894
2019-04-01	$36.47	$37.22	$36.43	$37.22	$34.86	130,590
2019-03-29	$36.67	$36.77	$35.83	$36.09	$33.80	360,501
2019-03-28	$36.39	$36.79	$36.07	$36.37	$34.07	137,281
2019-03-27	$35.96	$36.54	$35.74	$36.29	$33.99	103,806
2019-03-26	$35.34	$36.12	$35.13	$35.96	$33.68	151,112
2019-03-25	$35.09	$35.48	$34.93	$35.03	$32.81	276,033
2019-03-22	$36.10	$36.30	$35.14	$35.28	$33.05	415,814
2019-03-21	$35.51	$36.53	$35.51	$36.23	$33.94	167,284
2019-03-20	$35.92	$36.38	$35.42	$35.72	$33.46	171,845
2019-03-19	$36.72	$36.72	$35.83	$36.00	$33.72	143,031
2019-03-18	$36.61	$37.14	$36.33	$36.58	$34.26	209,547
2019-03-15	$36.56	$36.89	$36.42	$36.49	$34.18	698,144
2019-03-14	$36.40	$36.66	$36.01	$36.50	$34.19	133,636
2019-03-13	$36.64	$37.14	$36.38	$36.39	$34.09	158,294
2019-03-12	$36.14	$36.74	$35.71	$36.42	$34.11	181,715
2019-03-11	$35.39	$36.21	$35.20	$36.20	$33.91	158,246
2019-03-08	$34.55	$35.49	$34.46	$35.14	$32.91	282,254
2019-03-07	$35.01	$35.11	$34.50	$34.83	$32.62	204,218
2019-03-06	$35.71	$36.04	$35.05	$35.07	$32.85	269,274
2019-03-05	$35.90	$36.15	$35.62	$35.75	$33.49	219,573
2019-03-04	$36.28	$36.39	$35.70	$35.95	$33.67	147,816
2019-03-01	$36.40	$36.55	$36.03	$36.32	$34.02	195,316
2019-02-28	$36.25	$36.34	$35.93	$36.11	$33.82	147,293
2019-02-27	$36.65	$36.65	$35.98	$36.39	$34.09	130,012
2019-02-26	$37.74	$37.80	$36.62	$36.90	$34.56	174,375
2019-02-25	$35.64	$37.93	$35.44	$37.84	$35.44	345,184
2019-02-22	$33.60	$34.80	$32.54	$34.78	$32.58	370,065
2019-02-21	$35.70	$35.80	$35.13	$35.34	$33.10	148,830
2019-02-20	$34.83	$35.83	$34.83	$35.79	$33.52	227,856
2019-02-19	$34.64	$35.38	$34.64	$34.96	$32.75	218,611
2019-02-15	$34.81	$35.10	$34.41	$34.80	$32.60	219,562
2019-02-14	$34.08	$34.88	$33.89	$34.57	$32.38	238,208
2019-02-13	$33.57	$34.29	$33.57	$34.10	$31.94	139,640
2019-02-12	$32.80	$33.53	$32.80	$33.45	$31.33	152,024
2019-02-11	$32.28	$32.54	$31.91	$32.51	$30.45	191,864
2019-02-08	$32.34	$32.55	$31.66	$32.04	$30.01	110,487
2019-02-07	$32.74	$33.09	$32.32	$32.49	$30.43	121,312
2019-02-06	$33.09	$33.35	$32.85	$33.10	$31.00	113,034
2019-02-05	$33.42	$33.90	$33.26	$33.44	$31.12	133,974
2019-02-04	$33.57	$33.60	$33.01	$33.33	$31.02	111,427
2019-02-01	$33.67	$33.93	$33.41	$33.63	$31.30	95,855
2019-01-31	$33.57	$34.07	$33.38	$33.51	$31.19	183,456
2019-01-30	$33.82	$33.82	$32.91	$33.63	$31.30	109,852
2019-01-29	$33.06	$33.52	$32.84	$33.35	$31.04	124,831
2019-01-28	$32.89	$33.25	$32.55	$33.06	$30.77	100,217
2019-01-25	$33.70	$34.30	$33.27	$33.37	$31.06	115,463
2019-01-24	$33.37	$33.84	$33.11	$33.39	$31.08	72,587
2019-01-23	$33.81	$33.81	$32.95	$33.36	$31.05	110,077
2019-01-22	$33.95	$34.12	$33.15	$33.61	$31.28	137,779
2019-01-18	$33.91	$34.49	$33.85	$34.34	$31.96	171,015
2019-01-17	$32.56	$33.78	$32.55	$33.60	$31.27	148,121
2019-01-16	$32.97	$33.30	$32.50	$32.74	$30.47	113,369
2019-01-15	$32.77	$32.96	$32.50	$32.94	$30.66	127,599
2019-01-14	$32.94	$33.45	$32.71	$32.91	$30.63	110,282
2019-01-11	$33.37	$33.50	$33.04	$33.30	$30.99	91,951
2019-01-10	$33.42	$33.72	$33.04	$33.56	$31.24	99,067
2019-01-09	$34.07	$34.16	$33.39	$33.71	$31.38	107,442
2019-01-08	$33.52	$33.83	$32.94	$33.79	$31.45	187,056
2019-01-07	$32.48	$33.19	$32.48	$33.10	$30.81	151,289
2019-01-04	$32.06	$32.98	$31.88	$32.53	$30.28	138,115
2019-01-03	$31.93	$32.28	$31.40	$31.52	$29.34	114,815
2019-01-02	$31.47	$32.88	$31.47	$32.25	$30.02	155,861
2018-12-31	$32.60	$32.60	$31.58	$32.02	$29.80	187,165
2018-12-28	$32.25	$33.04	$31.79	$32.25	$30.02	217,952
2018-12-27	$31.88	$32.51	$30.77	$32.15	$29.92	265,905
2018-12-26	$30.93	$32.66	$30.79	$32.55	$30.30	193,180
2018-12-24	$31.04	$31.93	$30.60	$30.92	$28.78	105,378
2018-12-21	$32.08	$32.38	$31.11	$31.25	$29.09	1,417,051
2018-12-20	$32.63	$33.23	$31.75	$31.99	$29.77	175,950
2018-12-19	$33.38	$34.34	$32.57	$32.87	$30.59	195,679
2018-12-18	$34.49	$35.11	$33.44	$33.47	$31.15	221,848
2018-12-17	$34.40	$35.07	$33.89	$34.10	$31.74	190,697
2018-12-14	$34.59	$35.33	$34.38	$34.59	$32.19	236,765
2018-12-13	$36.60	$36.60	$34.69	$35.10	$32.67	146,564
2018-12-12	$36.38	$37.10	$35.83	$36.59	$34.06	140,749
2018-12-11	$36.93	$37.15	$35.81	$35.97	$33.48	141,230
2018-12-10	$36.03	$36.49	$35.54	$36.29	$33.78	209,231
2018-12-07	$37.92	$38.44	$35.89	$36.18	$33.67	263,543
2018-12-06	$37.32	$37.68	$36.27	$37.57	$34.97	304,626
2018-12-04	$39.63	$39.88	$37.49	$37.75	$35.14	289,462
2018-12-03	$39.80	$40.46	$39.34	$39.93	$37.17	194,936
2018-11-30	$38.83	$39.61	$38.61	$39.35	$36.63	224,958
2018-11-29	$39.14	$39.95	$38.71	$39.09	$36.38	136,844
2018-11-28	$39.48	$40.13	$38.67	$39.37	$36.64	458,894
2018-11-27	$39.90	$40.30	$39.20	$39.44	$36.71	119,047
2018-11-26	$39.06	$40.39	$38.89	$40.25	$37.46	316,514
2018-11-23	$38.15	$39.11	$38.11	$38.64	$35.96	52,813
2018-11-21	$37.52	$38.84	$37.52	$38.78	$36.09	222,844
2018-11-20	$38.50	$38.86	$37.46	$37.48	$34.88	238,671
2018-11-19	$41.12	$41.31	$40.22	$40.80	$37.97	127,281
2018-11-16	$40.37	$41.30	$40.30	$41.18	$38.33	199,030
2018-11-15	$39.71	$40.78	$39.37	$40.67	$37.85	182,405
2018-11-14	$39.44	$40.35	$39.05	$39.94	$37.17	195,580
2018-11-13	$39.48	$40.08	$39.22	$39.25	$36.53	151,378
2018-11-12	$40.53	$40.73	$39.33	$39.40	$36.67	153,741
2018-11-09	$40.66	$40.99	$39.99	$40.46	$37.66	260,750
2018-11-08	$40.52	$40.95	$40.16	$40.84	$38.01	201,757
2018-11-07	$41.21	$41.39	$39.51	$40.64	$37.83	349,741
2018-11-06	$37.87	$41.96	$37.87	$41.03	$37.99	474,200
2018-11-05	$35.99	$36.76	$35.65	$36.40	$33.71	289,520
2018-11-02	$35.73	$36.26	$35.41	$35.90	$33.24	221,331
2018-11-01	$35.25	$35.77	$34.90	$35.62	$32.98	139,882
2018-10-31	$35.11	$35.36	$34.80	$35.08	$32.48	229,298
2018-10-30	$34.05	$34.91	$33.93	$34.58	$32.02	221,121
2018-10-29	$34.03	$34.83	$33.37	$33.85	$31.34	207,905
2018-10-26	$33.30	$33.88	$32.77	$33.61	$31.12	125,413
2018-10-25	$33.19	$33.94	$33.15	$33.70	$31.21	301,352
2018-10-24	$35.64	$35.78	$32.79	$32.89	$30.46	268,234
2018-10-23	$35.84	$36.20	$34.86	$35.54	$32.91	138,914
2018-10-22	$36.19	$36.74	$35.70	$36.30	$33.61	425,724
2018-10-19	$36.39	$36.98	$35.93	$36.09	$33.42	192,404
2018-10-18	$37.49	$37.67	$36.26	$36.40	$33.71	157,401
2018-10-17	$38.12	$38.55	$37.44	$37.61	$34.83	249,404
2018-10-16	$37.75	$38.51	$37.28	$38.19	$35.36	271,332
2018-10-15	$37.54	$38.31	$37.36	$37.45	$34.68	326,227
2018-10-12	$38.55	$38.55	$36.94	$37.69	$34.90	201,103
2018-10-11	$37.91	$38.61	$37.55	$37.79	$34.99	293,408
2018-10-10	$39.27	$39.46	$37.90	$38.12	$35.30	327,889
2018-10-09	$39.50	$39.88	$39.20	$39.43	$36.51	211,211
2018-10-08	$39.87	$40.06	$39.28	$39.72	$36.78	252,301
2018-10-05	$40.19	$40.40	$39.24	$39.78	$36.84	364,993
2018-10-04	$40.29	$40.59	$39.95	$40.21	$37.23	234,224
2018-10-03	$39.74	$40.60	$39.67	$40.29	$37.31	362,208
2018-10-02	$39.74	$39.93	$39.17	$39.54	$36.61	533,362
2018-10-01	$39.83	$40.10	$39.57	$39.77	$36.83	225,305
2018-09-28	$38.23	$40.08	$38.17	$39.64	$36.71	360,801
2018-09-27	$38.62	$39.10	$38.48	$38.92	$36.04	92,664
2018-09-26	$38.67	$39.02	$38.33	$38.50	$35.65	271,465
2018-09-25	$38.46	$38.91	$38.07	$38.57	$35.71	199,758
2018-09-24	$38.65	$38.95	$37.98	$38.46	$35.61	131,514
2018-09-21	$38.81	$39.03	$38.55	$38.80	$35.93	493,866
2018-09-20	$38.17	$38.54	$37.99	$38.47	$35.62	163,359
2018-09-19	$37.75	$38.27	$37.66	$38.00	$35.19	216,323
2018-09-18	$37.15	$37.81	$36.97	$37.75	$34.96	128,577
2018-09-17	$37.67	$37.67	$36.85	$37.02	$34.28	127,511
2018-09-14	$37.00	$37.99	$37.00	$37.64	$34.85	285,303
2018-09-13	$36.68	$37.07	$36.55	$37.03	$34.29	144,243
2018-09-12	$36.66	$37.24	$36.33	$36.61	$33.90	227,656
2018-09-11	$36.72	$36.98	$36.35	$36.74	$34.02	148,451
2018-09-10	$36.30	$36.91	$36.30	$36.66	$33.95	89,707
2018-09-07	$36.88	$36.88	$36.02	$36.23	$33.55	106,640
2018-09-06	$37.53	$37.81	$36.94	$36.96	$34.22	144,026
2018-09-05	$37.00	$37.24	$36.77	$37.02	$34.28	128,017
2018-09-04	$37.30	$37.65	$36.90	$37.12	$34.37	165,361
2018-08-31	$36.93	$37.44	$36.76	$37.36	$34.59	176,745
2018-08-30	$36.59	$37.19	$36.40	$37.14	$34.39	143,291
2018-08-29	$37.02	$37.02	$36.48	$36.70	$33.98	108,758
2018-08-28	$36.92	$37.18	$36.75	$36.85	$34.12	100,352
2018-08-27	$36.53	$37.40	$36.53	$36.67	$33.96	156,056
2018-08-24	$36.47	$36.90	$36.41	$36.52	$33.82	96,688
2018-08-23	$36.53	$36.85	$36.09	$36.45	$33.75	227,319
2018-08-22	$37.40	$37.40	$36.46	$36.58	$33.87	135,604
2018-08-21	$37.33	$37.90	$37.25	$37.48	$34.71	188,493
2018-08-20	$36.49	$37.29	$36.27	$37.15	$34.40	296,862
2018-08-17	$35.86	$36.31	$35.74	$36.20	$33.52	121,224
2018-08-16	$35.91	$36.26	$35.83	$35.96	$33.30	73,682
2018-08-15	$35.94	$36.11	$35.36	$35.72	$33.08	83,160
2018-08-14	$35.72	$36.52	$35.68	$36.15	$33.47	79,281
2018-08-13	$35.90	$36.02	$35.42	$35.66	$33.02	173,447
2018-08-10	$36.00	$36.19	$35.56	$35.91	$33.25	127,914
2018-08-09	$35.65	$36.37	$35.56	$36.10	$33.43	214,731
2018-08-08	$36.06	$36.18	$35.55	$35.64	$33.00	162,014
2018-08-07	$36.19	$36.19	$35.97	$36.06	$33.39	127,088
2018-08-06	$35.71	$36.08	$35.62	$36.07	$33.40	135,816
2018-08-03	$36.32	$36.61	$35.50	$35.67	$33.03	177,640
2018-08-02	$35.83	$36.24	$35.78	$36.14	$33.46	186,998
2018-08-01	$36.13	$36.98	$35.51	$35.93	$33.27	310,929
2018-07-31	$35.10	$36.08	$35.06	$36.00	$33.14	362,211
2018-07-30	$35.28	$35.68	$35.02	$35.06	$32.28	146,720
2018-07-27	$35.79	$35.84	$35.12	$35.31	$32.51	121,463
2018-07-26	$35.82	$35.99	$35.48	$35.75	$32.91	196,312
2018-07-25	$35.72	$36.03	$35.46	$35.80	$32.96	281,122
2018-07-24	$36.76	$36.79	$35.62	$35.78	$32.94	152,875
2018-07-23	$36.60	$36.90	$36.50	$36.51	$33.61	130,121
2018-07-20	$36.80	$36.81	$36.44	$36.65	$33.74	135,950
2018-07-19	$36.82	$36.99	$36.52	$36.82	$33.90	215,121
2018-07-18	$36.61	$37.03	$36.47	$36.95	$34.02	184,734
2018-07-17	$36.64	$37.05	$36.33	$36.60	$33.69	188,616
2018-07-16	$37.65	$37.89	$36.59	$36.77	$33.85	143,780
2018-07-13	$37.60	$38.12	$37.36	$37.48	$34.50	149,361
2018-07-12	$38.00	$38.00	$37.23	$37.58	$34.60	153,328
2018-07-11	$38.32	$38.39	$37.76	$37.98	$34.96	297,010
2018-07-10	$39.19	$39.28	$38.58	$38.73	$35.65	197,066
2018-07-09	$39.00	$39.23	$38.82	$39.07	$35.97	649,766
2018-07-06	$38.70	$39.35	$38.70	$38.97	$35.88	207,866
2018-07-05	$39.40	$39.52	$38.55	$38.84	$35.76	222,650
2018-07-03	$39.31	$39.60	$39.08	$39.13	$36.02	79,015
2018-07-02	$37.95	$39.21	$37.95	$39.20	$36.09	190,295
2018-06-29	$38.19	$38.65	$38.14	$38.38	$35.33	145,455
2018-06-28	$37.36	$38.18	$37.18	$38.15	$35.12	155,306
2018-06-27	$37.64	$37.74	$36.89	$37.37	$34.40	193,560
2018-06-26	$37.83	$37.84	$37.32	$37.37	$34.40	218,000
2018-06-25	$38.89	$38.89	$37.56	$37.86	$34.85	203,505
2018-06-22	$39.24	$39.41	$38.53	$38.92	$35.83	329,332
2018-06-21	$38.86	$39.42	$38.52	$38.96	$35.87	198,437
2018-06-20	$38.51	$38.93	$38.22	$38.80	$35.72	171,315
2018-06-19	$38.62	$38.88	$38.23	$38.40	$35.35	238,529
2018-06-18	$38.60	$39.74	$37.82	$39.00	$35.90	470,430
2018-06-15	$37.54	$38.89	$37.26	$38.77	$35.69	379,355
2018-06-14	$37.69	$38.26	$37.65	$38.21	$35.18	301,492
2018-06-13	$36.94	$37.87	$36.86	$37.76	$34.76	362,679
2018-06-12	$36.71	$37.07	$36.36	$37.00	$34.06	293,303
2018-06-11	$35.91	$37.10	$35.91	$36.84	$33.91	238,811
2018-06-08	$35.95	$36.31	$35.78	$35.97	$33.11	176,834
2018-06-07	$36.29	$36.65	$35.66	$35.91	$33.06	166,698
2018-06-06	$35.86	$36.12	$35.43	$35.99	$33.13	343,383
2018-06-05	$35.50	$35.80	$35.10	$35.77	$32.93	169,923
2018-06-04	$34.50	$35.69	$34.29	$35.47	$32.65	336,850
2018-06-01	$34.54	$34.78	$33.93	$34.29	$31.57	277,141
2018-05-31	$35.10	$35.16	$34.04	$34.24	$31.52	157,147
2018-05-30	$34.29	$35.16	$34.26	$34.98	$32.20	176,351
2018-05-29	$34.40	$34.72	$33.87	$34.06	$31.36	233,177
2018-05-25	$34.77	$34.92	$34.58	$34.67	$31.92	108,517
2018-05-24	$34.45	$34.92	$34.30	$34.77	$32.01	87,967
2018-05-23	$34.37	$34.70	$33.98	$34.61	$31.86	137,039
2018-05-22	$35.00	$35.17	$34.43	$34.48	$31.74	91,671
2018-05-21	$34.20	$34.99	$34.20	$34.95	$32.17	128,264
2018-05-18	$33.84	$34.10	$33.77	$33.93	$31.24	124,648
2018-05-17	$33.60	$34.24	$33.57	$33.68	$31.01	167,169
2018-05-16	$33.36	$33.96	$33.21	$33.67	$31.00	206,471
2018-05-15	$33.36	$33.69	$33.15	$33.27	$30.63	192,685
2018-05-14	$33.72	$34.01	$33.60	$33.63	$30.96	123,545
2018-05-11	$33.22	$33.92	$33.05	$33.69	$31.01	116,457
2018-05-10	$32.88	$33.27	$32.67	$33.09	$30.46	135,810
2018-05-09	$32.36	$32.97	$32.25	$32.76	$30.16	194,336
2018-05-08	$32.13	$32.70	$32.06	$32.51	$29.75	152,404
2018-05-07	$31.45	$32.50	$31.05	$32.05	$29.33	257,354
2018-05-04	$30.61	$31.46	$30.50	$31.23	$28.58	160,705
2018-05-03	$30.93	$30.99	$30.12	$30.68	$28.07	185,234
2018-05-02	$31.00	$31.06	$29.49	$30.94	$28.31	391,620
2018-05-01	$29.17	$29.56	$28.75	$29.46	$26.96	221,765
2018-04-30	$29.37	$29.57	$29.15	$29.23	$26.75	160,034
2018-04-27	$29.24	$29.56	$28.75	$29.27	$26.78	118,393
2018-04-26	$28.82	$29.76	$28.78	$29.14	$26.66	329,502
2018-04-25	$28.86	$28.96	$28.27	$28.78	$26.33	142,147
2018-04-24	$29.44	$29.75	$28.44	$28.83	$26.38	152,585
2018-04-23	$29.25	$29.47	$29.00	$29.18	$26.70	181,814
2018-04-20	$29.31	$29.62	$29.02	$29.12	$26.64	95,945
2018-04-19	$29.66	$29.82	$29.27	$29.46	$26.96	106,475
2018-04-18	$29.33	$30.27	$29.33	$29.87	$27.33	144,901
2018-04-17	$29.84	$29.84	$29.13	$29.35	$26.86	112,957
2018-04-16	$28.95	$29.74	$28.73	$29.58	$27.07	150,221
2018-04-13	$28.97	$28.97	$28.46	$28.69	$26.25	130,026
2018-04-12	$28.51	$28.94	$28.41	$28.81	$26.36	91,881
2018-04-11	$28.00	$28.39	$28.00	$28.37	$25.96	105,215
2018-04-10	$28.04	$28.42	$27.87	$28.24	$25.84	133,756
2018-04-09	$28.38	$28.45	$27.78	$27.85	$25.48	143,245
2018-04-06	$29.07	$29.26	$27.80	$28.23	$25.83	161,080
2018-04-05	$28.86	$29.27	$28.56	$29.19	$26.71	134,603
2018-04-04	$28.09	$28.69	$27.89	$28.61	$26.18	115,835
2018-04-03	$28.13	$28.70	$27.99	$28.62	$26.19	132,587
2018-04-02	$28.46	$29.01	$27.73	$28.07	$25.68	211,209
2018-03-29	$28.36	$29.08	$28.36	$28.64	$26.21	281,906
2018-03-28	$28.15	$28.50	$27.94	$28.19	$25.79	155,965
2018-03-27	$28.84	$28.85	$27.94	$28.10	$25.71	109,752
2018-03-26	$28.76	$28.90	$28.08	$28.80	$26.35	222,179
2018-03-23	$29.04	$29.17	$28.28	$28.33	$25.92	252,680
2018-03-22	$29.97	$30.04	$29.00	$29.03	$26.56	339,492
2018-03-21	$30.21	$30.62	$30.20	$30.21	$27.64	159,535
2018-03-20	$30.61	$30.98	$30.20	$30.23	$27.66	268,943
2018-03-19	$30.41	$30.76	$30.02	$30.66	$28.05	305,418
2018-03-16	$29.64	$30.54	$29.64	$30.40	$27.82	442,525
2018-03-15	$30.34	$30.47	$29.45	$29.58	$27.07	216,601
2018-03-14	$30.25	$30.53	$29.85	$30.18	$27.61	250,852
2018-03-13	$30.53	$30.75	$30.01	$30.09	$27.53	237,306
2018-03-12	$30.02	$30.55	$29.97	$30.41	$27.83	283,435
2018-03-09	$29.46	$30.11	$29.23	$30.02	$27.47	197,062
2018-03-08	$29.17	$29.45	$28.82	$29.21	$26.73	201,344
2018-03-07	$28.96	$29.46	$28.87	$29.17	$26.69	179,471
2018-03-06	$28.78	$29.36	$28.69	$29.16	$26.68	189,599
2018-03-05	$28.53	$29.04	$28.30	$28.69	$26.25	198,994
2018-03-02	$28.59	$28.81	$28.03	$28.68	$26.24	430,852
2018-03-01	$28.50	$29.00	$28.02	$28.67	$26.23	446,220
2018-02-28	$29.02	$29.02	$28.19	$28.50	$26.08	351,270
2018-02-27	$30.07	$30.52	$28.99	$28.99	$26.53	433,071
2018-02-26	$29.73	$30.35	$29.40	$30.21	$27.64	401,717
2018-02-23	$29.60	$30.04	$29.40	$29.71	$27.18	300,954
2018-02-22	$29.68	$29.92	$29.34	$29.66	$27.14	517,477
2018-02-21	$30.42	$32.32	$28.62	$29.80	$27.27	946,703
2018-02-20	$35.00	$35.64	$34.34	$34.39	$31.47	358,696
2018-02-16	$35.23	$35.75	$34.86	$34.90	$31.93	233,107
2018-02-15	$35.93	$35.98	$34.67	$35.41	$32.40	198,684
2018-02-14	$34.70	$35.97	$34.45	$35.92	$32.87	363,125
2018-02-13	$34.31	$35.06	$34.19	$34.87	$31.91	180,257
2018-02-12	$34.54	$34.96	$34.03	$34.61	$31.67	290,401
2018-02-09	$34.66	$34.78	$33.28	$34.42	$31.49	265,972
2018-02-08	$35.84	$36.34	$34.23	$34.31	$31.39	279,978
2018-02-07	$35.19	$36.00	$35.08	$35.62	$32.59	320,668
2018-02-06	$33.50	$35.53	$33.13	$35.39	$32.20	488,856
2018-02-05	$34.32	$35.83	$34.06	$34.30	$31.21	370,658
2018-02-02	$34.76	$34.97	$34.34	$34.41	$31.31	246,576
2018-02-01	$34.06	$35.15	$34.00	$34.81	$31.67	250,410
2018-01-31	$35.44	$35.69	$33.90	$34.21	$31.13	576,045
2018-01-30	$37.48	$37.48	$34.52	$35.13	$31.96	678,072
2018-01-29	$34.14	$40.32	$34.14	$37.68	$34.28	1,551,930
2018-01-26	$31.29	$31.56	$30.63	$31.20	$28.39	218,224
2018-01-25	$31.28	$31.47	$30.51	$31.06	$28.26	163,869
2018-01-24	$31.18	$31.49	$31.04	$31.28	$28.46	205,286
2018-01-23	$30.74	$31.20	$30.70	$31.17	$28.36	142,059
2018-01-22	$30.99	$31.34	$30.41	$30.96	$28.17	162,061
2018-01-19	$30.53	$31.12	$30.48	$30.92	$28.13	156,385
2018-01-18	$30.65	$30.86	$30.30	$30.61	$27.85	114,560
2018-01-17	$31.11	$31.11	$30.35	$30.81	$28.03	154,553
2018-01-16	$31.86	$32.16	$30.86	$30.96	$28.17	153,544
2018-01-12	$31.94	$31.94	$31.50	$31.70	$28.84	133,129
2018-01-11	$30.86	$31.86	$30.86	$31.75	$28.89	127,319
2018-01-10	$30.77	$31.10	$30.41	$30.80	$28.02	94,816
2018-01-09	$30.58	$31.12	$30.40	$30.79	$28.02	157,834
2018-01-08	$29.54	$30.34	$29.31	$30.28	$27.55	382,670
2018-01-05	$29.98	$30.24	$29.16	$29.44	$26.79	233,946
2018-01-04	$29.76	$30.05	$29.42	$29.85	$27.16	143,716
2018-01-03	$30.89	$30.89	$29.38	$29.45	$26.80	291,999
2018-01-02	$30.10	$30.92	$29.98	$30.85	$28.07	235,056
2017-12-29	$30.46	$30.47	$29.79	$29.84	$27.15	127,488
2017-12-28	$30.40	$30.56	$30.17	$30.33	$27.60	200,359
2017-12-27	$30.33	$30.60	$30.11	$30.50	$27.75	125,667
2017-12-26	$30.32	$30.63	$30.09	$30.29	$27.56	125,636
2017-12-22	$30.25	$30.53	$29.95	$30.33	$27.60	119,684
2017-12-21	$30.02	$30.50	$29.72	$30.23	$27.51	154,631
2017-12-20	$29.65	$30.13	$29.59	$29.93	$27.23	171,591
2017-12-19	$29.61	$30.15	$29.46	$29.58	$26.91	214,063
2017-12-18	$29.20	$29.76	$29.00	$29.61	$26.94	196,149
2017-12-15	$28.10	$28.97	$28.08	$28.81	$26.21	675,159
2017-12-14	$28.29	$28.56	$27.73	$28.00	$25.48	265,709
2017-12-13	$28.17	$28.64	$28.00	$28.31	$25.76	159,883
2017-12-12	$28.64	$29.02	$28.01	$28.05	$25.52	155,931
2017-12-11	$28.48	$28.77	$28.23	$28.64	$26.06	302,593
2017-12-08	$28.97	$29.00	$28.40	$28.52	$25.95	179,406
2017-12-07	$28.49	$29.00	$28.31	$28.67	$26.09	230,993
2017-12-06	$28.49	$28.70	$28.16	$28.51	$25.94	125,394
2017-12-05	$29.40	$29.40	$28.46	$28.48	$25.91	178,068
2017-12-04	$29.56	$30.18	$29.33	$29.38	$26.73	342,450
2017-12-01	$29.29	$29.29	$27.87	$29.15	$26.52	230,337
2017-11-30	$29.41	$29.81	$28.84	$29.17	$26.54	265,662
2017-11-29	$28.07	$29.34	$28.05	$29.20	$26.57	212,078
2017-11-28	$27.49	$28.13	$27.25	$28.06	$25.53	147,940
2017-11-27	$28.01	$28.29	$27.40	$27.54	$25.06	150,737
2017-11-24	$28.04	$28.07	$27.74	$28.06	$25.53	87,773
2017-11-22	$27.69	$28.14	$27.69	$27.99	$25.47	132,541
2017-11-21	$27.80	$27.97	$27.56	$27.64	$25.15	201,159
2017-11-20	$27.67	$27.70	$27.22	$27.65	$25.16	117,529
2017-11-17	$27.62	$27.62	$27.15	$27.44	$24.97	210,328
2017-11-16	$27.50	$27.97	$27.38	$27.77	$25.27	402,889
2017-11-15	$26.57	$27.33	$26.55	$27.30	$24.84	293,837
2017-11-14	$26.90	$27.16	$26.66	$26.99	$24.56	406,117
2017-11-13	$27.31	$27.59	$26.99	$27.03	$24.59	325,773
2017-11-10	$28.05	$28.05	$27.39	$27.47	$24.99	342,466
2017-11-09	$27.94	$28.64	$27.87	$28.16	$25.62	243,201
2017-11-08	$28.60	$28.61	$27.38	$28.07	$25.54	276,298
2017-11-07	$29.99	$30.32	$28.30	$28.52	$25.77	431,757
2017-11-06	$29.27	$29.63	$28.78	$29.58	$26.72	498,588
2017-11-03	$28.17	$29.83	$28.17	$28.90	$26.11	738,389
2017-11-02	$27.29	$27.40	$26.70	$27.09	$24.47	209,782
2017-11-01	$27.55	$27.55	$26.71	$27.06	$24.45	183,458
2017-10-31	$27.32	$27.43	$26.94	$27.23	$24.60	186,574
2017-10-30	$27.56	$27.56	$26.90	$27.18	$24.56	164,713
2017-10-27	$27.26	$27.67	$27.02	$27.64	$24.97	134,183
2017-10-26	$27.19	$27.66	$26.96	$27.31	$24.67	138,931
2017-10-25	$26.94	$27.20	$26.56	$27.17	$24.55	110,703
2017-10-24	$26.88	$27.12	$26.77	$27.01	$24.40	232,800
2017-10-23	$27.23	$27.40	$26.78	$26.96	$24.36	157,168
2017-10-20	$27.86	$27.86	$27.21	$27.31	$24.67	152,684
2017-10-19	$27.09	$27.52	$26.99	$27.47	$24.82	123,262
2017-10-18	$27.19	$27.58	$27.02	$27.20	$24.57	215,759
2017-10-17	$27.25	$27.37	$26.82	$27.03	$24.42	110,960
2017-10-16	$27.94	$27.94	$27.18	$27.28	$24.65	216,918
2017-10-13	$27.94	$28.13	$27.62	$27.64	$24.97	145,169
2017-10-12	$27.67	$27.91	$27.55	$27.75	$25.07	132,449
2017-10-11	$27.80	$28.01	$27.61	$27.75	$25.07	117,836
2017-10-10	$28.01	$28.10	$27.61	$27.86	$25.17	111,803
2017-10-09	$27.72	$28.38	$27.38	$27.66	$24.99	307,780
2017-10-06	$28.09	$28.21	$27.50	$27.71	$25.03	185,000
2017-10-05	$28.32	$28.60	$27.91	$28.08	$25.37	205,173
2017-10-04	$29.05	$29.09	$28.10	$28.25	$25.52	376,940
2017-10-03	$29.13	$29.37	$28.70	$28.90	$26.11	191,856
2017-10-02	$28.30	$29.14	$28.07	$29.07	$26.26	235,327
2017-09-29	$28.66	$28.68	$28.17	$28.18	$25.46	198,969
2017-09-28	$28.56	$28.59	$28.22	$28.52	$25.77	168,730
2017-09-27	$28.24	$28.78	$28.07	$28.59	$25.83	498,582
2017-09-26	$26.93	$28.28	$26.83	$27.98	$25.28	264,606
2017-09-25	$26.35	$27.11	$26.33	$26.98	$24.38	320,864
2017-09-22	$28.46	$28.49	$26.21	$26.35	$23.81	529,959
2017-09-21	$27.55	$30.48	$27.55	$28.67	$25.90	787,000
2017-09-20	$25.98	$26.56	$25.98	$26.35	$23.81	248,523
2017-09-19	$25.96	$26.08	$25.86	$26.00	$23.49	190,429
2017-09-18	$26.04	$26.18	$25.75	$25.91	$23.41	225,909
2017-09-15	$25.85	$26.13	$25.67	$25.99	$23.48	673,734
2017-09-14	$26.09	$26.18	$25.81	$25.85	$23.35	324,874
2017-09-13	$26.12	$26.34	$25.99	$26.09	$23.57	179,115
2017-09-12	$26.05	$26.27	$25.95	$26.22	$23.69	236,737
2017-09-11	$26.22	$26.55	$25.87	$26.00	$23.49	222,106
2017-09-08	$26.13	$26.22	$25.92	$26.04	$23.53	162,729
2017-09-07	$26.16	$26.23	$25.97	$26.13	$23.61	265,117
2017-09-06	$25.85	$26.26	$25.84	$26.06	$23.54	125,904
2017-09-05	$26.00	$26.10	$25.55	$25.76	$23.27	259,756
2017-09-01	$25.89	$26.42	$25.68	$26.08	$23.56	291,412
2017-08-31	$25.24	$25.88	$25.24	$25.80	$23.31	299,930
2017-08-30	$24.65	$25.40	$24.59	$25.29	$22.85	264,271
2017-08-29	$24.25	$24.84	$24.00	$24.64	$22.26	492,423
2017-08-28	$24.36	$24.43	$24.06	$24.23	$21.89	404,494
2017-08-25	$23.95	$24.50	$23.89	$24.19	$21.85	480,298
2017-08-24	$24.16	$24.42	$23.50	$23.81	$21.51	403,379
2017-08-23	$23.92	$24.14	$23.77	$24.02	$21.70	307,120
2017-08-22	$23.61	$24.01	$23.26	$23.78	$21.48	525,726
2017-08-21	$23.61	$23.77	$23.01	$23.58	$21.30	698,093
2017-08-18	$25.28	$25.52	$21.63	$22.79	$20.59	2,296,600
2017-08-17	$29.86	$30.22	$29.33	$29.35	$26.52	113,990
2017-08-16	$30.45	$30.69	$30.01	$30.14	$27.23	125,960
2017-08-15	$30.25	$30.53	$30.11	$30.32	$27.39	172,990
2017-08-14	$29.49	$30.37	$29.12	$30.15	$27.24	118,550
2017-08-11	$29.21	$29.56	$28.58	$29.28	$26.45	214,244
2017-08-10	$29.76	$29.92	$29.36	$29.39	$26.55	156,475
2017-08-09	$29.81	$30.02	$29.48	$29.80	$26.92	170,089
2017-08-08	$30.41	$31.05	$29.72	$29.96	$27.07	179,227
2017-08-07	$30.43	$30.65	$30.00	$30.40	$27.47	195,435
2017-08-04	$29.79	$30.52	$29.56	$30.27	$27.35	133,622
2017-08-03	$30.07	$30.34	$29.35	$29.69	$26.82	177,104
2017-08-02	$29.45	$30.22	$29.23	$30.11	$27.20	236,399
2017-08-01	$29.85	$29.85	$28.18	$29.28	$26.45	524,062
2017-07-31	$28.49	$28.65	$28.00	$28.20	$25.30	253,640
2017-07-28	$28.29	$28.55	$28.07	$28.40	$25.48	224,446
2017-07-27	$29.76	$29.76	$27.90	$28.33	$25.42	326,638
2017-07-26	$30.24	$30.31	$29.50	$29.61	$26.57	212,278
2017-07-25	$29.45	$30.27	$29.45	$30.24	$27.14	173,155
2017-07-24	$29.48	$29.61	$29.01	$29.20	$26.20	165,564
2017-07-21	$30.21	$30.37	$29.32	$29.62	$26.58	150,594
2017-07-20	$29.95	$30.08	$29.64	$29.79	$26.73	95,677
2017-07-19	$29.56	$30.24	$29.56	$29.90	$26.83	166,640
2017-07-18	$29.87	$29.93	$29.38	$29.56	$26.53	101,717
2017-07-17	$30.18	$30.18	$29.72	$29.95	$26.88	113,821
2017-07-14	$29.90	$30.29	$29.50	$30.12	$27.03	164,641
2017-07-13	$30.18	$30.22	$29.45	$29.85	$26.79	134,856
2017-07-12	$30.06	$30.48	$29.93	$30.19	$27.09	89,277
2017-07-11	$30.26	$30.36	$29.64	$29.90	$26.83	172,344
2017-07-10	$30.13	$30.72	$30.09	$30.38	$27.26	215,361
2017-07-07	$30.00	$30.31	$29.73	$30.26	$27.15	225,430
2017-07-06	$30.10	$30.49	$29.80	$29.87	$26.80	169,518
2017-07-05	$30.58	$30.74	$30.18	$30.38	$27.26	178,226
2017-07-03	$30.17	$30.92	$29.87	$30.59	$27.45	157,572
2017-06-30	$30.15	$30.42	$29.94	$30.04	$26.96	180,008
2017-06-29	$29.60	$29.96	$29.44	$29.83	$26.77	187,183
2017-06-28	$29.02	$29.60	$28.97	$29.53	$26.50	173,178
2017-06-27	$28.54	$29.21	$28.37	$28.71	$25.76	256,219
2017-06-26	$28.64	$28.69	$28.08	$28.47	$25.55	259,776
2017-06-23	$28.58	$28.84	$28.09	$28.63	$25.69	485,595
2017-06-22	$28.26	$28.84	$28.07	$28.53	$25.60	138,083
2017-06-21	$28.84	$28.84	$28.17	$28.17	$25.28	167,715
2017-06-20	$29.69	$29.69	$28.89	$28.92	$25.95	169,461
2017-06-19	$30.32	$30.56	$29.70	$29.84	$26.78	169,661
2017-06-16	$29.62	$30.25	$29.23	$30.17	$27.07	308,025
2017-06-15	$30.01	$30.66	$29.76	$29.91	$26.84	139,114
2017-06-14	$31.16	$31.16	$30.24	$30.48	$27.35	120,956
2017-06-13	$30.95	$31.42	$30.75	$31.13	$27.93	137,094
2017-06-12	$30.42	$31.48	$30.42	$30.89	$27.72	133,344
2017-06-09	$30.51	$30.95	$28.88	$30.36	$27.24	347,409
2017-06-08	$29.95	$30.66	$29.84	$30.40	$27.28	97,228
2017-06-07	$30.27	$30.27	$29.81	$29.96	$26.88	174,152
2017-06-06	$29.97	$30.39	$29.67	$30.21	$27.11	136,980
2017-06-05	$30.25	$30.47	$29.59	$30.24	$27.14	128,656
2017-06-02	$30.44	$31.27	$30.22	$30.37	$27.25	216,038
2017-06-01	$29.28	$30.23	$29.26	$30.16	$27.06	219,687
2017-05-31	$29.74	$29.74	$28.83	$29.26	$26.26	187,948
2017-05-30	$29.98	$30.13	$29.68	$29.74	$26.69	95,557
2017-05-26	$30.02	$30.17	$29.85	$30.03	$26.95	120,309
2017-05-25	$30.19	$30.36	$29.77	$30.15	$27.05	149,613
2017-05-24	$30.32	$30.46	$29.91	$30.02	$26.94	129,304
2017-05-23	$30.08	$30.54	$29.67	$30.32	$27.21	171,289
2017-05-22	$29.58	$30.00	$29.45	$29.97	$26.89	149,429
2017-05-19	$29.17	$29.71	$29.02	$29.44	$26.42	201,460
2017-05-18	$28.75	$29.23	$28.58	$29.06	$26.08	247,371
2017-05-17	$29.75	$29.75	$28.24	$28.60	$25.66	320,999
2017-05-16	$30.80	$30.80	$29.95	$30.01	$26.93	143,713
2017-05-15	$30.66	$31.07	$30.66	$30.79	$27.63	139,943
2017-05-12	$30.36	$30.79	$30.17	$30.54	$27.40	183,790
2017-05-11	$31.12	$31.16	$30.39	$30.55	$27.41	130,735
2017-05-10	$32.08	$32.27	$31.25	$31.27	$28.06	161,923
2017-05-09	$31.90	$32.25	$31.81	$32.18	$28.88	249,755
2017-05-08	$32.85	$32.85	$31.95	$32.05	$28.59	219,952
2017-05-05	$33.04	$33.30	$32.49	$32.85	$29.30	179,670
2017-05-04	$32.16	$34.28	$32.12	$32.98	$29.42	4,658
2017-05-03	$31.38	$31.64	$30.77	$30.78	$27.46	266,937
2017-05-02	$31.60	$31.89	$31.23	$31.66	$28.24	186,658
2017-05-01	$31.72	$31.90	$31.24	$31.43	$28.04	172,079
2017-04-28	$32.42	$32.42	$31.67	$31.70	$28.28	121,010
2017-04-27	$32.50	$32.81	$32.27	$32.43	$28.93	119,859
2017-04-26	$32.28	$32.85	$32.09	$32.48	$28.97	155,179
2017-04-25	$32.50	$32.88	$32.38	$32.38	$28.88	105,741
2017-04-24	$32.35	$32.45	$32.11	$32.36	$28.87	111,011
2017-04-21	$32.05	$32.05	$31.50	$31.59	$28.18	168,664
2017-04-20	$31.53	$32.05	$31.42	$32.04	$28.58	139,268
2017-04-19	$31.11	$31.64	$31.08	$31.29	$27.91	166,312
2017-04-18	$30.72	$31.18	$30.54	$31.04	$27.69	112,035
2017-04-17	$30.86	$31.06	$30.47	$31.02	$27.67	172,435
2017-04-13	$31.11	$31.28	$30.73	$30.74	$27.42	145,992
2017-04-12	$31.75	$31.75	$31.25	$31.28	$27.90	213,891
2017-04-11	$31.82	$32.02	$31.44	$31.85	$28.41	178,470
2017-04-10	$31.10	$32.08	$30.93	$31.99	$28.54	170,581
2017-04-07	$31.62	$31.76	$31.15	$31.22	$27.85	195,793
2017-04-06	$31.87	$31.92	$31.21	$31.71	$28.29	214,717
2017-04-05	$31.33	$31.95	$31.03	$31.72	$28.30	375,041
2017-04-04	$30.82	$31.15	$30.79	$31.09	$27.73	227,647
2017-04-03	$31.77	$32.06	$30.62	$30.80	$27.48	335,694
2017-03-31	$31.47	$31.89	$31.13	$31.76	$28.33	227,536
2017-03-30	$31.04	$31.61	$31.03	$31.56	$28.15	137,189
2017-03-29	$31.18	$31.33	$30.94	$31.02	$27.67	139,260
2017-03-28	$30.45	$31.33	$30.33	$31.17	$27.81	199,379
2017-03-27	$30.00	$30.66	$30.00	$30.56	$27.26	225,271
2017-03-24	$30.77	$31.07	$30.33	$30.59	$27.29	267,805
2017-03-23	$31.02	$31.29	$30.64	$30.75	$27.43	212,029
2017-03-22	$30.93	$31.04	$30.45	$31.03	$27.68	454,320
2017-03-21	$32.16	$32.24	$30.84	$31.01	$27.66	395,848
2017-03-20	$32.61	$32.66	$31.99	$32.06	$28.60	160,762
2017-03-17	$32.33	$32.77	$32.21	$32.63	$29.11	634,668
2017-03-16	$32.64	$32.64	$32.17	$32.44	$28.94	307,534
2017-03-15	$32.64	$32.78	$32.22	$32.48	$28.97	245,810
2017-03-14	$32.58	$32.88	$32.02	$32.54	$29.03	173,328
2017-03-13	$32.44	$32.82	$32.37	$32.65	$29.13	223,304
2017-03-10	$31.99	$32.49	$31.90	$32.38	$28.88	202,809
2017-03-09	$32.08	$32.41	$31.75	$31.78	$28.35	160,152
2017-03-08	$32.87	$32.87	$32.17	$32.20	$28.72	222,049
2017-03-07	$33.66	$33.78	$32.74	$32.78	$29.24	200,774
2017-03-06	$33.94	$34.15	$33.29	$33.66	$30.03	145,611
2017-03-03	$34.54	$34.54	$33.96	$34.10	$30.42	151,661
2017-03-02	$34.84	$35.00	$34.20	$34.60	$30.87	207,703
2017-03-01	$34.63	$35.14	$34.01	$34.87	$31.11	366,785
2017-02-28	$34.41	$34.41	$33.55	$33.93	$30.27	404,305
2017-02-27	$33.50	$34.38	$33.19	$34.34	$30.63	493,655
2017-02-24	$32.33	$33.38	$32.13	$33.38	$29.78	489,754
2017-02-23	$33.14	$34.05	$32.90	$33.00	$29.44	451,634
2017-02-22	$35.15	$36.17	$31.75	$32.92	$29.37	15,136
2017-02-21	$36.04	$36.84	$35.47	$36.48	$32.54	460,358
2017-02-17	$35.36	$36.54	$35.34	$36.00	$32.11	407,368
2017-02-16	$36.48	$36.48	$35.60	$35.70	$31.85	159,741
2017-02-15	$36.37	$36.98	$36.26	$36.47	$32.53	171,651
2017-02-14	$36.85	$37.03	$36.42	$36.45	$32.52	230,450
2017-02-13	$36.56	$36.97	$36.48	$36.93	$32.94	116,269
2017-02-10	$35.88	$36.54	$35.52	$36.50	$32.56	130,181
2017-02-09	$34.26	$35.85	$34.26	$35.51	$31.68	157,123
2017-02-08	$35.00	$35.00	$34.21	$34.29	$30.59	135,593
2017-02-07	$35.21	$35.32	$34.64	$35.12	$31.33	126,128
2017-02-06	$35.23	$35.57	$35.11	$35.33	$31.35	128,338
2017-02-03	$34.67	$35.41	$34.38	$35.41	$31.42	261,080
2017-02-02	$34.73	$34.82	$34.09	$34.32	$30.45	143,873
2017-02-01	$35.59	$35.89	$34.57	$34.97	$31.03	155,160
2017-01-31	$35.37	$35.77	$35.05	$35.66	$31.64	156,900
2017-01-30	$36.43	$36.43	$35.13	$35.63	$31.61	262,270
2017-01-27	$36.89	$36.89	$36.10	$36.75	$32.61	109,464
2017-01-26	$36.74	$37.32	$36.19	$36.70	$32.56	123,816
2017-01-25	$36.60	$37.23	$36.41	$36.92	$32.76	149,678
2017-01-24	$35.55	$36.55	$35.47	$36.37	$32.27	152,075
2017-01-23	$36.50	$36.59	$35.08	$35.55	$31.54	277,399
2017-01-20	$36.00	$36.61	$36.00	$36.51	$32.39	219,228
2017-01-19	$36.00	$36.25	$35.64	$36.02	$31.96	241,526
2017-01-18	$35.90	$35.90	$35.16	$35.71	$31.68	168,491
2017-01-17	$35.75	$36.34	$35.53	$35.65	$31.63	159,151
2017-01-13	$35.53	$36.40	$35.53	$36.18	$32.10	109,937
2017-01-12	$36.02	$36.02	$35.01	$35.49	$31.49	150,751
2017-01-11	$35.79	$36.42	$35.50	$36.26	$32.17	187,999
2017-01-10	$35.81	$36.20	$35.53	$35.79	$31.76	128,785
2017-01-09	$36.77	$37.04	$35.70	$35.80	$31.76	152,499
2017-01-06	$35.96	$36.45	$35.53	$36.28	$32.19	165,588
2017-01-05	$36.77	$36.85	$35.30	$35.74	$31.71	183,364
2017-01-04	$35.87	$36.51	$35.87	$36.19	$32.11	235,337
2017-01-03	$35.86	$36.43	$35.10	$36.08	$32.01	265,722
2016-12-30	$35.61	$35.75	$35.13	$35.39	$31.40	106,457
2016-12-29	$35.67	$35.96	$35.34	$35.67	$31.65	95,007
2016-12-28	$35.80	$36.10	$35.25	$35.48	$31.48	116,180
2016-12-27	$35.84	$36.23	$35.60	$35.77	$31.74	113,713
2016-12-23	$36.25	$36.35	$35.79	$35.87	$31.83	104,759
2016-12-22	$36.42	$36.50	$35.75	$35.94	$31.89	135,966
2016-12-21	$36.94	$36.94	$36.37	$36.46	$32.35	170,003
2016-12-20	$36.61	$37.18	$36.46	$36.91	$32.75	272,495
2016-12-19	$37.71	$37.87	$36.58	$36.69	$32.55	229,363
2016-12-16	$38.05	$38.37	$37.28	$37.51	$33.28	1,988,111
2016-12-15	$37.04	$38.36	$36.88	$37.90	$33.63	270,644
2016-12-14	$38.58	$38.78	$37.35	$37.45	$33.23	176,327
2016-12-13	$38.00	$39.00	$37.79	$38.73	$34.36	160,422
2016-12-12	$39.28	$39.43	$37.75	$37.94	$33.66	294,573
2016-12-09	$40.00	$40.26	$39.17	$39.26	$34.83	186,595
2016-12-08	$39.00	$39.99	$38.73	$39.83	$35.34	372,144
2016-12-07	$37.20	$38.97	$37.09	$38.85	$34.47	446,845
2016-12-06	$37.38	$37.82	$37.16	$37.37	$33.16	325,103
2016-12-05	$37.50	$38.20	$37.16	$37.39	$33.17	244,309
2016-12-02	$36.86	$37.55	$36.71	$37.09	$32.91	289,458
2016-12-01	$37.90	$37.90	$36.32	$36.74	$32.60	388,414
2016-11-30	$38.48	$38.48	$37.51	$37.61	$33.37	185,112
2016-11-29	$39.14	$39.40	$38.02	$38.18	$33.88	171,645
2016-11-28	$39.22	$39.35	$38.42	$38.99	$34.59	203,916
2016-11-25	$38.83	$39.45	$38.57	$39.39	$34.95	122,950
2016-11-23	$38.36	$38.95	$38.31	$38.92	$34.53	163,279
2016-11-22	$37.46	$38.38	$37.31	$38.35	$34.03	196,104
2016-11-21	$37.61	$37.97	$37.13	$37.28	$33.08	207,400
2016-11-18	$37.12	$37.64	$36.83	$37.55	$33.32	405,747
2016-11-17	$38.93	$39.01	$36.99	$37.01	$32.84	380,850
2016-11-16	$38.79	$39.00	$38.55	$38.59	$34.24	360,622
2016-11-15	$38.90	$39.07	$38.13	$38.77	$34.40	214,149
2016-11-14	$36.85	$39.20	$36.85	$39.05	$34.65	421,355
2016-11-11	$35.34	$36.73	$35.06	$36.48	$32.37	373,624
2016-11-10	$34.43	$37.00	$33.98	$35.26	$31.28	534,111
2016-11-09	$33.75	$35.19	$33.06	$34.10	$30.26	811,234
2016-11-08	$34.20	$35.28	$28.79	$34.89	$30.96	2,328,743
2016-11-07	$40.07	$42.00	$39.64	$41.65	$36.75	430,118
2016-11-04	$40.12	$40.50	$39.75	$39.80	$35.12	192,232
2016-11-03	$39.87	$40.67	$39.58	$40.07	$35.36	182,750
2016-11-02	$39.44	$40.22	$39.20	$39.73	$35.06	216,978
2016-11-01	$39.92	$40.13	$39.28	$39.45	$34.81	164,658
2016-10-31	$39.35	$40.01	$39.18	$39.94	$35.25	141,576
2016-10-28	$39.25	$39.70	$38.96	$39.35	$34.72	101,204
2016-10-27	$39.79	$39.79	$38.99	$39.37	$34.74	104,754
2016-10-26	$40.02	$40.24	$39.40	$39.59	$34.94	162,793
2016-10-25	$41.27	$41.36	$40.03	$40.14	$35.42	148,650
2016-10-24	$40.81	$41.53	$40.78	$41.37	$36.51	127,011
2016-10-21	$40.17	$40.80	$40.02	$40.63	$35.85	79,170
2016-10-20	$40.45	$40.89	$40.32	$40.65	$35.87	96,868
2016-10-19	$40.44	$40.86	$40.06	$40.59	$35.82	97,116
2016-10-18	$40.40	$40.58	$39.96	$40.38	$35.63	94,892
2016-10-17	$40.02	$40.47	$39.97	$40.09	$35.38	76,553
2016-10-14	$40.96	$41.03	$40.06	$40.07	$35.36	135,461
2016-10-13	$40.73	$40.89	$40.16	$40.61	$35.84	185,196
2016-10-12	$40.57	$41.24	$40.47	$41.06	$36.23	133,255
2016-10-11	$40.62	$40.76	$40.19	$40.51	$35.75	223,690
2016-10-10	$39.85	$40.75	$39.85	$40.55	$35.78	167,561
2016-10-07	$40.55	$40.57	$39.68	$39.81	$35.13	281,583
2016-10-06	$40.43	$40.58	$40.00	$40.55	$35.78	205,722
2016-10-05	$40.65	$41.18	$40.42	$40.56	$35.79	148,649
2016-10-04	$40.33	$40.82	$40.16	$40.41	$35.66	158,495
2016-10-03	$39.65	$40.54	$39.11	$40.31	$35.57	389,928
2016-09-30	$39.78	$40.07	$39.39	$39.88	$35.19	221,401
2016-09-29	$39.76	$40.42	$39.54	$39.57	$34.92	127,267
2016-09-28	$39.63	$39.87	$39.19	$39.84	$35.16	244,105
2016-09-27	$39.86	$40.15	$39.57	$39.60	$34.95	214,775
2016-09-26	$39.81	$40.35	$39.70	$40.06	$35.35	164,295
2016-09-23	$40.03	$40.42	$39.82	$40.06	$35.35	151,544
2016-09-22	$39.80	$40.35	$39.72	$40.31	$35.57	163,446
2016-09-21	$39.14	$39.59	$38.80	$39.46	$34.82	161,944
2016-09-20	$38.56	$39.26	$38.41	$38.75	$34.20	219,670
2016-09-19	$38.21	$38.87	$38.20	$38.45	$33.93	188,512
2016-09-16	$37.91	$37.99	$37.34	$37.88	$33.43	457,577
2016-09-15	$37.90	$38.29	$37.29	$37.97	$33.51	339,946
2016-09-14	$38.72	$38.72	$37.77	$37.90	$33.45	239,165
2016-09-13	$38.75	$39.04	$38.45	$38.77	$34.21	275,174
2016-09-12	$38.19	$39.08	$37.76	$39.01	$34.42	305,721
2016-09-09	$39.50	$39.67	$38.18	$38.19	$33.70	278,568
2016-09-08	$40.50	$40.56	$39.92	$39.99	$35.29	215,415
2016-09-07	$39.83	$41.07	$39.80	$40.77	$35.98	382,654
2016-09-06	$41.97	$42.00	$38.88	$39.94	$35.25	587,829
2016-09-02	$41.53	$43.00	$41.23	$42.04	$37.10	522,169
2016-09-01	$38.81	$41.21	$38.81	$41.18	$36.34	849,501
2016-08-31	$37.51	$38.93	$37.30	$38.59	$34.05	418,266
2016-08-30	$36.87	$37.68	$36.87	$37.58	$33.16	108,608
2016-08-29	$36.61	$37.00	$36.35	$36.94	$32.60	100,105
2016-08-26	$36.80	$37.14	$36.24	$36.37	$32.09	89,390
2016-08-25	$36.92	$37.17	$36.72	$36.80	$32.47	178,082
2016-08-24	$36.69	$36.97	$36.43	$36.95	$32.61	163,430
2016-08-23	$36.58	$36.63	$36.34	$36.44	$32.16	120,277
2016-08-22	$36.28	$36.34	$35.98	$36.31	$32.04	136,754
2016-08-19	$36.49	$36.63	$36.10	$36.42	$32.14	144,587
2016-08-18	$36.34	$36.75	$36.34	$36.52	$32.23	154,151
2016-08-17	$37.05	$37.05	$36.36	$36.44	$32.16	112,163
2016-08-16	$37.34	$37.34	$36.85	$37.12	$32.76	102,646
2016-08-15	$36.65	$37.79	$36.65	$37.34	$32.95	169,074
2016-08-12	$36.12	$36.76	$35.90	$36.55	$32.25	172,552
2016-08-11	$36.15	$36.38	$35.93	$36.12	$31.87	141,400
2016-08-10	$35.96	$36.14	$35.78	$35.91	$31.69	136,825
2016-08-09	$36.27	$36.48	$35.91	$36.00	$31.77	190,752
2016-08-08	$36.44	$36.59	$35.97	$36.20	$31.94	213,857
2016-08-05	$36.00	$36.62	$36.00	$36.35	$32.08	210,934
2016-08-04	$35.94	$36.13	$35.60	$35.87	$31.65	260,965
2016-08-03	$37.33	$37.33	$35.53	$35.89	$31.67	438,270
2016-08-02	$37.62	$38.28	$37.09	$37.39	$33.00	475,064
2016-08-01	$37.33	$37.93	$36.82	$37.67	$33.07	352,054
2016-07-29	$36.25	$37.53	$36.24	$37.37	$32.81	312,804
2016-07-28	$36.43	$36.82	$36.17	$36.47	$32.02	115,729
2016-07-27	$36.54	$36.77	$36.32	$36.61	$32.14	177,638
2016-07-26	$35.67	$36.58	$35.67	$36.51	$32.06	147,410
2016-07-25	$36.36	$36.57	$35.58	$35.68	$31.33	111,563
2016-07-22	$35.94	$36.58	$35.53	$36.51	$32.06	158,954
2016-07-21	$35.91	$36.53	$35.77	$35.82	$31.45	228,144
2016-07-20	$36.73	$36.90	$35.68	$35.89	$31.51	279,188
2016-07-19	$35.37	$37.32	$35.37	$36.65	$32.18	480,506
2016-07-18	$34.88	$35.19	$34.73	$35.05	$30.77	128,466
2016-07-15	$35.38	$35.45	$34.98	$35.01	$30.74	151,446
2016-07-14	$34.86	$35.18	$34.67	$35.10	$30.82	288,330
2016-07-13	$34.04	$34.76	$33.88	$34.71	$30.48	380,245
2016-07-12	$33.71	$34.07	$33.51	$34.00	$29.85	347,041
2016-07-11	$33.78	$33.96	$33.49	$33.51	$29.42	188,604
2016-07-08	$32.95	$33.82	$32.82	$33.76	$29.64	184,060
2016-07-07	$32.36	$33.04	$32.20	$32.53	$28.56	242,090
2016-07-06	$32.50	$32.68	$32.08	$32.42	$28.46	158,740
2016-07-05	$33.35	$33.49	$32.54	$32.71	$28.72	230,312
2016-07-01	$32.41	$33.50	$32.27	$33.38	$29.31	264,560
2016-06-30	$32.90	$32.90	$31.91	$32.29	$28.35	485,867
2016-06-29	$32.63	$33.18	$32.52	$32.80	$28.80	246,869
2016-06-28	$31.77	$32.46	$31.73	$32.14	$28.22	265,566
2016-06-27	$32.63	$32.80	$31.25	$31.48	$27.64	401,967
2016-06-24	$32.60	$33.42	$32.48	$33.10	$29.06	692,644
2016-06-23	$33.59	$34.23	$33.59	$34.15	$29.98	156,841
2016-06-22	$32.95	$33.40	$32.58	$33.28	$29.22	190,366
2016-06-21	$33.51	$33.53	$32.66	$33.07	$29.04	207,916
2016-06-20	$33.27	$34.08	$33.27	$33.51	$29.42	220,485
2016-06-17	$33.05	$33.37	$32.69	$32.96	$28.94	290,423
2016-06-16	$33.05	$33.05	$32.43	$32.97	$28.95	147,590
2016-06-15	$33.17	$33.80	$33.01	$33.30	$29.24	219,790
2016-06-14	$33.19	$33.67	$32.94	$33.15	$29.11	215,928
2016-06-13	$33.23	$33.65	$33.06	$33.31	$29.25	234,400
2016-06-10	$33.54	$33.68	$32.95	$33.28	$29.22	481,792
2016-06-09	$33.21	$34.13	$32.88	$34.02	$29.87	308,739
2016-06-08	$33.50	$33.71	$32.83	$33.49	$29.40	778,006
2016-06-07	$33.21	$33.64	$33.08	$33.53	$29.44	266,046
2016-06-06	$32.95	$33.46	$32.77	$33.21	$29.16	172,911
2016-06-03	$33.63	$33.63	$32.75	$32.98	$28.96	156,936
2016-06-02	$33.58	$33.92	$33.34	$33.50	$29.41	273,571
2016-06-01	$33.10	$33.76	$32.79	$33.63	$29.53	325,200
2016-05-31	$33.16	$33.55	$33.04	$33.33	$29.26	445,489
2016-05-27	$32.64	$33.12	$32.60	$33.06	$29.03	225,256
2016-05-26	$32.34	$32.83	$32.32	$32.69	$28.70	257,808
2016-05-25	$31.49	$32.27	$31.31	$32.20	$28.27	201,431
2016-05-24	$31.42	$31.65	$31.03	$31.34	$27.52	281,995
2016-05-23	$31.69	$31.89	$31.24	$31.35	$27.53	246,485
2016-05-20	$31.14	$31.80	$31.06	$31.79	$27.91	232,931
2016-05-19	$30.88	$31.52	$30.54	$31.03	$27.24	288,534
2016-05-18	$31.13	$31.44	$31.00	$31.15	$27.35	341,062
2016-05-17	$31.47	$32.17	$31.08	$31.31	$27.49	287,919
2016-05-16	$31.20	$31.66	$31.12	$31.50	$27.66	253,196
2016-05-13	$31.39	$31.60	$30.70	$31.21	$27.40	270,301
2016-05-12	$31.77	$31.87	$31.18	$31.56	$27.71	285,128
2016-05-11	$32.63	$32.68	$31.62	$31.62	$27.76	245,957
2016-05-10	$33.29	$33.61	$32.40	$32.63	$28.65	262,055
2016-05-09	$32.85	$33.46	$32.71	$33.14	$28.94	287,999
2016-05-06	$32.43	$32.93	$32.09	$32.76	$28.61	392,961
2016-05-05	$35.60	$36.67	$32.04	$32.82	$28.66	1,918,085
2016-05-04	$37.49	$38.35	$37.27	$37.53	$32.77	263,141
2016-05-03	$39.20	$39.20	$37.45	$37.59	$32.82	287,460
2016-05-02	$39.02	$39.71	$38.62	$39.68	$34.65	243,410
2016-04-29	$38.70	$39.30	$38.34	$38.88	$33.95	240,280
2016-04-28	$38.79	$39.44	$38.29	$38.80	$33.88	158,156
2016-04-27	$39.63	$39.84	$38.65	$39.07	$34.12	267,909
2016-04-26	$38.33	$39.48	$37.65	$39.39	$34.39	236,190
2016-04-25	$38.49	$38.53	$37.67	$38.07	$33.24	227,159
2016-04-22	$37.68	$38.65	$37.53	$38.53	$33.64	239,991
2016-04-21	$37.71	$38.04	$37.35	$37.51	$32.75	434,959
2016-04-20	$38.16	$38.36	$37.28	$37.88	$33.08	258,061
2016-04-19	$38.22	$38.67	$38.03	$38.24	$33.39	175,251
2016-04-18	$37.78	$38.24	$37.76	$37.92	$33.11	186,422
2016-04-15	$37.54	$38.24	$37.54	$38.05	$33.22	221,634
2016-04-14	$37.61	$37.90	$37.27	$37.59	$32.82	184,901
2016-04-13	$36.14	$37.72	$35.94	$37.71	$32.93	513,434
2016-04-12	$35.82	$36.36	$35.80	$35.87	$31.32	277,894
2016-04-11	$36.45	$37.28	$35.84	$35.84	$31.29	347,023
2016-04-08	$36.02	$36.64	$35.99	$36.20	$31.61	256,103
2016-04-07	$35.82	$35.99	$35.34	$35.87	$31.32	332,713
2016-04-06	$37.77	$37.77	$35.84	$36.01	$31.44	517,606
2016-04-05	$38.26	$38.42	$37.86	$37.90	$33.09	180,672
2016-04-04	$39.61	$39.93	$38.65	$38.68	$33.77	136,924
2016-04-01	$39.78	$39.96	$39.19	$39.61	$34.59	191,812
2016-03-31	$39.73	$40.39	$39.36	$40.17	$35.08	168,341
2016-03-30	$39.79	$40.17	$39.55	$39.88	$34.82	173,530
2016-03-29	$38.22	$39.62	$38.01	$39.54	$34.53	219,924
2016-03-28	$39.52	$39.52	$38.13	$38.30	$33.44	188,817
2016-03-24	$38.88	$39.47	$38.52	$39.37	$34.38	164,655
2016-03-23	$39.57	$39.60	$39.05	$39.06	$34.11	191,077
2016-03-22	$39.61	$39.91	$39.20	$39.57	$34.55	112,859
2016-03-21	$40.20	$40.26	$39.87	$39.91	$34.85	175,773
2016-03-18	$40.42	$40.63	$40.08	$40.26	$35.15	389,483
2016-03-17	$38.82	$40.29	$38.82	$40.16	$35.07	245,719
2016-03-16	$37.92	$38.84	$37.62	$38.75	$33.84	246,437
2016-03-15	$38.19	$38.58	$37.70	$37.94	$33.13	229,318
2016-03-14	$37.89	$38.75	$37.51	$38.43	$33.56	254,801
2016-03-11	$37.95	$38.05	$37.54	$37.89	$33.08	279,614
2016-03-10	$38.09	$38.53	$37.05	$37.50	$32.74	206,057
2016-03-09	$38.72	$38.79	$37.55	$37.84	$33.04	340,250
2016-03-08	$39.18	$39.50	$38.52	$38.53	$33.64	322,219
2016-03-07	$38.92	$39.68	$38.92	$39.49	$34.48	217,989
2016-03-04	$38.84	$39.36	$38.60	$39.20	$34.23	277,768
2016-03-03	$38.73	$39.03	$38.59	$38.80	$33.88	264,573
2016-03-02	$39.57	$39.81	$38.17	$38.80	$33.88	398,374
2016-03-01	$40.40	$40.68	$39.58	$39.71	$34.67	217,908
2016-02-29	$39.87	$40.65	$39.56	$40.09	$35.01	355,067
2016-02-26	$39.81	$40.60	$39.56	$39.87	$34.81	477,727
2016-02-25	$38.42	$39.70	$37.31	$39.70	$34.67	509,152
2016-02-24	$37.54	$38.95	$34.55	$38.39	$33.52	1,212,811
2016-02-23	$40.36	$40.76	$39.69	$40.23	$35.13	350,341
2016-02-22	$41.60	$41.94	$40.61	$40.74	$35.57	238,294
2016-02-19	$40.72	$41.33	$40.34	$41.12	$35.91	152,068
2016-02-18	$41.59	$41.59	$40.71	$40.88	$35.70	205,802
2016-02-17	$42.60	$43.24	$41.47	$41.47	$36.21	324,637
2016-02-16	$40.43	$42.49	$40.37	$42.23	$36.87	268,700
2016-02-12	$39.24	$40.01	$39.15	$39.87	$34.81	204,064
2016-02-11	$38.84	$39.47	$38.31	$38.54	$33.65	184,006
2016-02-10	$40.04	$40.52	$39.33	$39.50	$34.49	237,076
2016-02-09	$38.82	$39.81	$38.82	$39.71	$34.67	248,720
2016-02-08	$39.06	$39.90	$38.76	$39.59	$34.41	673,511
2016-02-05	$39.82	$40.12	$39.35	$39.50	$34.33	270,806
2016-02-04	$39.88	$40.35	$39.45	$39.85	$34.64	225,096
2016-02-03	$40.00	$40.22	$39.33	$39.88	$34.67	215,683
2016-02-02	$39.42	$39.64	$38.94	$39.55	$34.38	404,216
2016-02-01	$40.00	$40.72	$39.88	$39.94	$34.72	342,566
2016-01-29	$37.60	$40.48	$37.55	$40.41	$35.13	431,636
2016-01-28	$38.08	$38.24	$37.15	$37.29	$32.41	239,802
2016-01-27	$38.47	$38.98	$37.54	$37.64	$32.72	215,851
2016-01-26	$37.64	$38.86	$37.45	$38.72	$33.66	185,366
2016-01-25	$37.47	$38.35	$37.33	$37.45	$32.55	313,685
2016-01-22	$37.51	$37.98	$37.18	$37.68	$32.75	196,640
2016-01-21	$37.32	$37.78	$36.76	$36.88	$32.06	214,024
2016-01-20	$36.63	$37.75	$35.83	$37.31	$32.43	262,083
2016-01-19	$37.63	$38.09	$36.63	$37.29	$32.41	328,687
2016-01-15	$36.84	$37.15	$35.88	$37.09	$32.24	270,042
2016-01-14	$37.17	$38.24	$36.88	$37.72	$32.79	272,846
2016-01-13	$38.35	$38.62	$36.52	$37.02	$32.18	289,683
2016-01-12	$38.78	$38.78	$37.17	$38.30	$33.29	284,025
2016-01-11	$38.78	$38.96	$37.77	$38.26	$33.26	171,535
2016-01-08	$39.05	$39.24	$38.61	$38.70	$33.64	194,717
2016-01-07	$39.90	$40.34	$38.59	$38.66	$33.60	261,143
2016-01-06	$40.81	$41.20	$40.55	$40.75	$35.42	239,093
2016-01-05	$40.91	$41.49	$40.51	$41.37	$35.96	187,479
2016-01-04	$42.15	$42.64	$40.85	$40.92	$35.57	239,653
2015-12-31	$42.81	$43.19	$42.59	$42.63	$37.06	162,293
2015-12-30	$43.49	$43.57	$42.94	$43.11	$37.47	137,257
2015-12-29	$43.63	$43.95	$43.01	$43.60	$37.90	174,049
2015-12-28	$43.65	$43.70	$43.13	$43.52	$37.83	190,982
2015-12-24	$43.46	$44.02	$43.30	$43.70	$37.99	110,128
2015-12-23	$43.44	$43.75	$42.90	$43.46	$37.78	204,078
2015-12-22	$42.90	$43.36	$42.51	$43.20	$37.55	196,766
2015-12-21	$42.41	$42.93	$42.26	$42.79	$37.19	295,625
2015-12-18	$43.50	$43.72	$42.05	$42.10	$36.59	600,481
2015-12-17	$44.85	$45.02	$43.30	$43.73	$38.01	300,498
2015-12-16	$44.60	$45.10	$44.21	$44.90	$39.03	235,772
2015-12-15	$44.60	$44.85	$44.03	$44.09	$38.32	326,378
2015-12-14	$44.73	$44.88	$44.10	$44.40	$38.59	342,933
2015-12-11	$44.65	$45.06	$43.82	$44.33	$38.53	478,929
2015-12-10	$46.66	$46.96	$45.56	$45.68	$39.71	334,952
2015-12-09	$47.22	$47.58	$46.31	$46.78	$40.66	240,760
2015-12-08	$47.41	$47.91	$47.04	$47.15	$40.98	371,724
2015-12-07	$48.80	$49.03	$47.53	$47.88	$41.62	375,032
2015-12-04	$48.83	$49.36	$48.61	$48.84	$42.45	376,938
2015-12-03	$49.92	$50.25	$48.83	$48.98	$42.58	295,360
2015-12-02	$52.15	$52.37	$49.83	$49.97	$43.44	386,202
2015-12-01	$51.87	$52.58	$51.52	$52.21	$45.38	165,380
2015-11-30	$52.97	$52.97	$51.39	$51.71	$44.95	283,984
2015-11-27	$52.29	$52.98	$51.92	$52.73	$45.83	96,407
2015-11-25	$52.20	$52.24	$51.61	$52.03	$45.23	134,025
2015-11-24	$51.30	$52.32	$51.01	$52.20	$45.37	302,524
2015-11-23	$52.00	$52.27	$51.64	$51.76	$44.99	157,301
2015-11-20	$52.22	$52.60	$52.02	$52.27	$45.44	235,621
2015-11-19	$51.58	$52.25	$51.44	$51.82	$45.04	121,008
2015-11-18	$51.36	$51.74	$50.86	$51.56	$44.82	228,735
2015-11-17	$50.98	$51.64	$50.55	$51.18	$44.49	160,654
2015-11-16	$50.26	$50.88	$49.91	$50.87	$44.22	203,843
2015-11-13	$50.28	$51.48	$50.15	$50.22	$43.65	372,728
2015-11-12	$51.63	$52.35	$50.64	$50.71	$44.08	202,517
2015-11-11	$52.29	$52.63	$51.65	$52.28	$45.44	166,781
2015-11-10	$51.68	$52.33	$51.62	$52.10	$45.29	261,520
2015-11-09	$52.95	$52.98	$51.49	$51.93	$45.14	329,034
2015-11-06	$50.56	$52.89	$50.39	$52.82	$45.91	414,358
2015-11-05	$48.89	$53.18	$48.34	$50.52	$43.91	1,274,514
2015-11-04	$46.30	$46.76	$45.87	$46.40	$40.33	272,784
2015-11-03	$46.41	$47.03	$45.93	$46.28	$40.23	230,782
2015-11-02	$45.90	$46.98	$45.74	$46.75	$40.48	292,571
2015-10-30	$45.59	$46.19	$45.48	$45.83	$39.68	279,448
2015-10-29	$45.47	$45.79	$45.27	$45.76	$39.62	189,078
2015-10-28	$45.04	$45.77	$44.80	$45.77	$39.63	304,095
2015-10-27	$46.23	$46.28	$44.32	$44.80	$38.79	317,502
2015-10-26	$47.72	$47.89	$46.44	$46.58	$40.33	300,375
2015-10-23	$46.73	$48.13	$46.26	$47.94	$41.51	314,266
2015-10-22	$45.79	$46.42	$45.64	$46.15	$39.96	324,719
2015-10-21	$45.21	$45.70	$44.91	$45.37	$39.28	197,402
2015-10-20	$44.86	$45.22	$44.75	$45.09	$39.04	250,536
2015-10-19	$44.67	$45.32	$44.58	$44.99	$38.96	268,807
2015-10-16	$45.28	$45.33	$44.79	$44.98	$38.95	278,586
2015-10-15	$44.11	$45.18	$43.78	$45.15	$39.09	284,673
2015-10-14	$44.36	$44.42	$43.75	$43.85	$37.97	283,950
2015-10-13	$43.70	$44.48	$43.57	$44.44	$38.48	554,383
2015-10-12	$43.27	$43.96	$43.11	$43.89	$38.00	353,572
2015-10-09	$43.47	$43.91	$42.86	$43.12	$37.34	291,219
2015-10-08	$41.65	$43.37	$41.65	$43.30	$37.49	328,048
2015-10-07	$40.93	$41.56	$40.78	$41.51	$35.94	217,483
2015-10-06	$41.08	$41.45	$40.22	$40.63	$35.18	442,948
2015-10-05	$39.75	$41.26	$39.28	$41.05	$35.54	356,278
2015-10-02	$38.60	$39.41	$38.32	$39.41	$34.12	253,649
2015-10-01	$38.34	$39.19	$38.27	$39.04	$33.80	289,978
2015-09-30	$38.27	$38.68	$38.00	$38.49	$33.33	356,987
2015-09-29	$37.23	$38.11	$36.81	$38.04	$32.94	355,153
2015-09-28	$37.11	$37.38	$36.88	$36.90	$31.95	252,528
2015-09-25	$37.05	$37.58	$36.79	$37.33	$32.32	283,708
2015-09-24	$36.63	$36.89	$36.21	$36.75	$31.82	248,936
2015-09-23	$37.30	$37.37	$36.72	$36.76	$31.83	188,840
2015-09-22	$37.53	$37.61	$36.83	$37.12	$32.14	256,934
2015-09-21	$37.91	$38.32	$37.51	$37.96	$32.87	304,591
2015-09-18	$37.50	$37.78	$37.10	$37.53	$32.50	467,293
2015-09-17	$37.54	$38.28	$37.44	$37.92	$32.83	246,164
2015-09-16	$37.88	$37.88	$37.31	$37.47	$32.44	137,641
2015-09-15	$36.62	$38.10	$36.51	$37.87	$32.79	251,345
2015-09-14	$37.29	$37.35	$36.41	$36.60	$31.69	213,599
2015-09-11	$36.84	$37.19	$36.42	$37.04	$32.07	152,965
2015-09-10	$36.56	$36.93	$36.29	$36.84	$31.90	224,733
2015-09-09	$37.14	$37.14	$36.24	$36.59	$31.68	224,472
2015-09-08	$36.29	$36.76	$35.93	$36.71	$31.79	173,524
2015-09-04	$36.18	$36.54	$35.62	$35.76	$30.96	147,228
2015-09-03	$37.37	$37.85	$36.57	$36.70	$31.78	139,729
2015-09-02	$36.39	$37.40	$36.10	$37.35	$32.34	280,242
2015-09-01	$37.00	$37.22	$35.83	$36.01	$31.18	267,949
2015-08-31	$37.54	$38.08	$37.40	$37.68	$32.63	251,081
2015-08-28	$37.77	$37.91	$37.40	$37.80	$32.73	250,152
2015-08-27	$36.28	$37.85	$36.10	$37.78	$32.71	457,811
2015-08-26	$36.13	$36.66	$35.03	$35.91	$31.09	441,104

Matson Inc (MATX) News Headlines

Recent Matson Inc (MATX) News

Similar Companies to Matson Inc (MATX) in the Marine Shipping Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Zim Integrated Shipping Services Ltd	ZIM	Marine Shipping	Industrials	11,700
Kirby Corp	KEX	Marine Shipping	Industrials	5,400
Matson Inc	MATX	Marine Shipping	Industrials	4,550
Grindrod Shipping Holdings Ltd	GRIN	Marine Shipping	Industrials	4,000
Genco Shipping & Trading Ltd	GNK	Marine Shipping	Industrials	2,050
International Seaways Inc	INSW	Marine Shipping	Industrials	1,700
SEACOR Marine Holdings Inc	SMHI	Marine Shipping	Industrials	1,100
Costamare Inc	CMRE	Marine Shipping	Industrials	1,000
Eagle Bulk Shipping Inc	EGLE	Marine Shipping	Industrials	737
Navios Maritime Holdings Inc	NM	Marine Shipping	Industrials	600

Matson Inc (MATX) Exchange: NYSE