Materion Corp (MTRN) Stock

Data as of Dec. 8, 2023

$114.69 ($1.17) 1.03%

Materion Corp - Daily Information

Click for more stock information on Materion Corp.

Daily Information	Data
Date	Dec. 8, 2023
Open	$112.94
Previous Close	$114.69
High	$115.15
Low	$112.94
Adjusted Open	$112.94
Previous Adjusted Close	$114.69
Adjusted High	$115.15
Adjusted Low	$112.94

About Materion Corp (MTRN)

Materion Corp. is a global provider of precision-engineered products and services for a wide range of markets. Founded in 1931 as the Capitol Bronze Company, the Company has grown significantly since its inception and now operates in ten countries across four continents, supplying products and services to customers in a wide variety of industries. Materion's core products are engineered materials in various forms, including powders and other complex shapes, beryllium copper alloys and a variety of aluminum alloys. They also provide value-added services such as precision forming and heat-treating of materials.

Invest in Materion Corp (MTRN)

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

Low correlation to stocks & bonds!

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Historical Stock Data for Materion Corp (MTRN)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-11-24	$112.94	$115.15	$112.94	$114.69	$114.69	23,682
2023-11-22	$114.49	$114.49	$111.80	$113.52	$113.52	32,772
2023-11-21	$113.34	$114.94	$113.05	$113.27	$113.27	57,757
2023-11-20	$114.98	$115.29	$113.21	$113.45	$113.45	53,347
2023-11-17	$116.28	$116.84	$115.41	$115.61	$115.61	91,395
2023-11-16	$115.58	$115.68	$113.40	$115.15	$115.15	80,046
2023-11-15	$115.46	$117.50	$115.26	$115.26	$115.26	101,112
2023-11-14	$112.14	$116.51	$111.51	$116.02	$115.89	124,432
2023-11-13	$105.04	$108.20	$105.04	$107.44	$107.32	53,389
2023-11-10	$105.39	$106.98	$104.69	$106.12	$106.12	54,313
2023-11-09	$107.50	$107.50	$103.84	$104.55	$104.55	65,553
2023-11-08	$107.20	$108.06	$105.05	$105.89	$105.89	70,312
2023-11-07	$109.87	$109.87	$106.72	$107.69	$107.69	50,617
2023-11-06	$111.35	$112.23	$110.43	$110.60	$110.60	103,668
2023-11-03	$108.99	$111.59	$108.10	$111.30	$111.30	180,741
2023-11-02	$106.95	$108.05	$105.36	$106.13	$106.13	136,074
2023-11-01	$99.27	$106.44	$97.80	$105.53	$105.53	148,309
2023-10-31	$96.65	$97.34	$96.08	$96.98	$96.98	73,909
2023-10-30	$96.74	$97.07	$95.43	$96.56	$96.56	70,436
2023-10-27	$95.43	$96.25	$93.67	$95.62	$95.62	93,228
2023-10-26	$95.28	$96.75	$94.47	$94.84	$94.84	63,515
2023-10-25	$94.81	$95.18	$93.75	$94.47	$94.47	80,474
2023-10-24	$93.83	$95.72	$93.60	$95.20	$95.20	101,059
2023-10-23	$94.30	$94.81	$92.23	$92.93	$92.93	118,249
2023-10-20	$96.78	$96.86	$94.46	$94.53	$94.53	104,271
2023-10-19	$97.12	$98.98	$96.55	$96.62	$96.62	87,883
2023-10-18	$98.83	$98.83	$97.17	$97.38	$97.38	44,404
2023-10-17	$98.22	$101.14	$98.22	$100.22	$100.22	82,730
2023-10-16	$97.78	$100.14	$97.69	$99.02	$99.02	51,362
2023-10-13	$100.41	$101.17	$96.35	$96.96	$96.96	80,123
2023-10-12	$100.37	$100.63	$97.22	$98.87	$98.87	76,001
2023-10-11	$99.79	$101.71	$97.98	$99.96	$99.96	61,161
2023-10-10	$99.11	$100.98	$98.77	$99.73	$99.73	67,226
2023-10-09	$96.90	$99.24	$95.92	$97.97	$97.97	54,092
2023-10-06	$94.69	$98.34	$94.00	$97.45	$97.45	97,754
2023-10-05	$97.40	$98.11	$94.96	$95.84	$95.84	85,582
2023-10-04	$97.99	$98.96	$96.40	$97.30	$97.30	97,760
2023-10-03	$98.93	$99.96	$98.06	$98.73	$98.73	51,324
2023-10-02	$101.03	$101.03	$98.84	$100.04	$100.04	67,233
2023-09-29	$103.56	$104.66	$100.91	$101.91	$101.91	116,717
2023-09-28	$100.34	$103.85	$99.32	$102.40	$102.40	97,282
2023-09-27	$99.98	$101.32	$97.98	$99.67	$99.67	100,178
2023-09-26	$101.43	$101.43	$98.54	$99.01	$99.01	78,287
2023-09-25	$101.40	$102.56	$100.82	$101.51	$101.51	49,815
2023-09-22	$102.97	$103.30	$101.73	$102.05	$102.05	78,669
2023-09-21	$101.69	$102.00	$100.71	$101.98	$101.98	69,138
2023-09-20	$105.41	$106.34	$101.85	$102.36	$102.36	63,264
2023-09-19	$105.82	$105.93	$104.14	$104.75	$104.75	74,749
2023-09-18	$108.21	$108.21	$104.66	$105.21	$105.21	73,706
2023-09-15	$107.86	$108.54	$106.17	$107.82	$107.82	322,197
2023-09-14	$104.45	$108.26	$102.88	$107.72	$107.72	124,728
2023-09-13	$103.62	$103.78	$102.60	$103.07	$103.07	83,724
2023-09-12	$103.55	$104.55	$102.68	$103.27	$103.27	58,362
2023-09-11	$103.22	$105.11	$103.13	$104.63	$104.63	85,000
2023-09-08	$103.80	$104.60	$101.98	$102.62	$102.62	64,502
2023-09-07	$104.61	$104.81	$103.88	$104.08	$104.08	72,636
2023-09-06	$105.52	$106.78	$104.92	$105.10	$105.10	65,682
2023-09-05	$109.41	$109.84	$102.48	$105.61	$105.61	100,239
2023-09-01	$110.18	$112.56	$110.18	$111.24	$111.24	67,606
2023-08-31	$109.24	$109.42	$107.96	$108.79	$108.79	58,034
2023-08-30	$108.11	$110.39	$108.11	$109.23	$109.23	64,359
2023-08-29	$106.62	$108.71	$106.62	$108.27	$108.27	35,185
2023-08-28	$106.17	$107.67	$106.11	$106.39	$106.39	30,013
2023-08-25	$106.81	$107.50	$104.87	$105.81	$105.81	49,953
2023-08-24	$107.41	$108.13	$106.15	$106.43	$106.43	70,149
2023-08-23	$106.91	$109.66	$106.38	$108.20	$108.07	88,465
2023-08-22	$104.75	$107.20	$104.75	$107.00	$106.87	60,285
2023-08-21	$104.69	$104.92	$103.75	$104.14	$104.14	48,633
2023-08-18	$102.84	$106.03	$102.84	$104.71	$104.71	113,170
2023-08-17	$104.23	$105.90	$103.50	$103.55	$103.55	52,920
2023-08-16	$104.74	$106.65	$103.52	$103.68	$103.68	50,319
2023-08-15	$105.16	$105.70	$103.95	$104.66	$104.66	79,288
2023-08-14	$106.63	$107.37	$104.67	$106.10	$106.10	65,017
2023-08-11	$107.70	$108.69	$105.58	$106.52	$106.52	64,665
2023-08-10	$106.40	$108.54	$105.71	$108.33	$108.33	88,594
2023-08-09	$105.25	$107.07	$104.16	$105.96	$105.96	67,518
2023-08-08	$105.39	$106.09	$103.54	$105.62	$105.62	81,388
2023-08-07	$103.78	$107.07	$103.46	$106.83	$106.83	86,105
2023-08-04	$103.74	$105.29	$103.29	$103.43	$103.43	80,546
2023-08-03	$107.94	$107.94	$103.88	$103.90	$103.90	88,618
2023-08-02	$110.64	$113.84	$107.50	$107.91	$107.91	133,331
2023-08-01	$118.12	$120.20	$115.61	$116.94	$116.94	163,181
2023-07-31	$116.56	$120.69	$116.25	$119.14	$119.14	88,403
2023-07-28	$116.40	$117.39	$115.30	$116.06	$116.06	38,812
2023-07-27	$117.18	$117.18	$115.28	$116.01	$116.01	63,154
2023-07-26	$114.87	$116.18	$113.90	$116.02	$116.02	67,537
2023-07-25	$114.62	$116.00	$114.62	$115.64	$115.64	71,800
2023-07-24	$114.68	$115.21	$113.40	$113.41	$113.41	67,815
2023-07-21	$116.16	$116.16	$114.31	$114.39	$114.39	124,704
2023-07-20	$116.46	$117.00	$115.50	$115.95	$115.95	84,290
2023-07-19	$119.30	$119.30	$115.99	$116.27	$116.27	81,248
2023-07-18	$120.76	$121.54	$116.36	$119.80	$119.80	110,313
2023-07-17	$120.06	$122.62	$119.23	$121.30	$121.30	96,227
2023-07-14	$120.84	$121.52	$119.66	$120.96	$120.96	71,998
2023-07-13	$121.67	$123.41	$120.14	$121.37	$121.37	81,516
2023-07-12	$120.40	$122.51	$120.04	$121.23	$121.23	155,883
2023-07-11	$119.18	$119.97	$117.60	$118.93	$118.93	78,906
2023-07-10	$117.12	$119.96	$115.23	$119.19	$119.19	111,413
2023-07-07	$116.33	$119.05	$116.33	$117.76	$117.76	62,047
2023-07-06	$114.31	$116.58	$113.15	$116.49	$116.49	81,847
2023-07-05	$115.46	$115.77	$113.21	$115.10	$115.10	73,261
2023-07-03	$114.16	$115.24	$113.93	$115.04	$115.04	26,692
2023-06-30	$115.42	$115.42	$113.19	$114.20	$114.20	90,401
2023-06-29	$112.27	$114.69	$112.25	$114.60	$114.60	46,866
2023-06-28	$109.60	$111.56	$108.74	$111.24	$111.24	121,662
2023-06-27	$108.35	$111.39	$108.00	$110.17	$110.17	81,271
2023-06-26	$107.02	$109.24	$107.02	$107.93	$107.93	54,099
2023-06-23	$106.97	$107.73	$106.27	$107.19	$107.19	157,154
2023-06-22	$109.10	$109.10	$107.57	$108.93	$108.93	54,436
2023-06-21	$108.66	$110.45	$107.77	$109.70	$109.70	61,243
2023-06-20	$108.93	$110.11	$107.82	$109.44	$109.44	68,495
2023-06-16	$113.68	$113.81	$109.14	$109.48	$109.48	319,522
2023-06-15	$109.86	$112.64	$108.91	$112.45	$112.45	88,667
2023-06-14	$113.16	$113.16	$108.69	$109.91	$109.91	81,187
2023-06-13	$108.99	$112.32	$108.00	$111.98	$111.98	109,235
2023-06-12	$108.31	$108.81	$107.48	$107.93	$107.93	74,108
2023-06-09	$110.07	$110.07	$107.57	$108.64	$108.64	59,693
2023-06-08	$110.24	$111.42	$109.35	$110.56	$110.56	57,533
2023-06-07	$109.99	$112.26	$109.67	$110.57	$110.57	93,731
2023-06-06	$104.93	$109.86	$104.93	$109.37	$109.37	88,623
2023-06-05	$107.96	$107.96	$101.91	$104.96	$104.96	63,500
2023-06-02	$106.32	$109.40	$105.28	$109.04	$109.04	82,444
2023-06-01	$100.61	$103.47	$99.88	$102.91	$102.91	45,992
2023-05-31	$101.29	$102.11	$99.33	$100.34	$100.34	102,976
2023-05-30	$103.97	$104.34	$101.49	$101.65	$101.65	88,754
2023-05-26	$101.08	$104.77	$100.68	$104.44	$104.31	64,170
2023-05-25	$102.07	$102.87	$100.09	$100.59	$100.46	58,998
2023-05-24	$103.82	$103.82	$101.56	$102.18	$102.05	60,748
2023-05-23	$105.22	$105.22	$104.10	$104.32	$104.19	62,438
2023-05-22	$105.42	$105.76	$103.59	$105.00	$104.87	51,749
2023-05-19	$106.79	$107.37	$105.18	$105.35	$105.35	67,595
2023-05-18	$104.89	$106.26	$103.63	$105.54	$105.54	70,330
2023-05-17	$102.91	$104.89	$101.63	$104.48	$104.48	146,042
2023-05-16	$102.61	$102.75	$101.01	$101.92	$101.92	71,610
2023-05-15	$102.66	$104.21	$102.08	$102.94	$102.94	54,915
2023-05-12	$102.22	$103.93	$100.82	$101.63	$101.63	68,071
2023-05-11	$101.37	$103.17	$100.96	$102.44	$102.44	63,518
2023-05-10	$105.28	$106.42	$101.92	$102.92	$102.92	78,325
2023-05-09	$104.19	$104.63	$103.18	$103.64	$103.64	61,231
2023-05-08	$107.51	$107.86	$103.14	$104.23	$104.23	82,096
2023-05-05	$108.48	$108.78	$106.10	$106.52	$106.52	92,369
2023-05-04	$117.00	$117.05	$105.62	$106.37	$106.37	143,197
2023-05-03	$112.32	$121.29	$109.66	$118.11	$118.11	178,075
2023-05-02	$107.17	$107.74	$105.77	$106.81	$106.81	105,123
2023-05-01	$108.67	$109.99	$107.35	$107.98	$107.98	82,292
2023-04-28	$108.44	$110.82	$107.72	$108.31	$108.31	113,859
2023-04-27	$107.87	$109.01	$106.98	$108.72	$108.72	58,079
2023-04-26	$107.17	$108.95	$107.00	$107.61	$107.61	52,124
2023-04-25	$110.21	$110.21	$107.38	$107.82	$107.82	52,782
2023-04-24	$110.38	$112.01	$110.36	$111.69	$111.69	51,617
2023-04-21	$112.91	$112.91	$109.50	$110.25	$110.25	109,459
2023-04-20	$113.43	$115.00	$111.84	$113.11	$113.11	83,774
2023-04-19	$113.92	$114.77	$112.85	$114.71	$114.71	64,756
2023-04-18	$114.90	$119.75	$112.24	$114.80	$114.80	154,924
2023-04-17	$114.29	$115.54	$112.88	$114.35	$114.35	55,493
2023-04-14	$114.08	$114.87	$111.82	$113.90	$113.90	66,024
2023-04-13	$113.53	$114.50	$112.28	$114.28	$114.28	117,486
2023-04-12	$114.16	$114.77	$112.33	$113.03	$113.03	75,752
2023-04-11	$114.05	$114.97	$112.42	$113.35	$113.35	91,235
2023-04-10	$110.97	$113.75	$110.97	$112.95	$112.95	83,988
2023-04-06	$111.92	$113.00	$110.67	$112.50	$112.50	82,977
2023-04-05	$111.34	$111.68	$110.63	$111.61	$111.61	96,751
2023-04-04	$115.57	$116.23	$111.34	$112.47	$112.47	97,715
2023-04-03	$116.05	$117.58	$114.07	$115.36	$115.36	79,212
2023-03-31	$114.13	$116.25	$114.13	$116.00	$116.00	129,664
2023-03-30	$113.14	$114.63	$113.06	$113.48	$113.48	90,582
2023-03-29	$111.88	$113.29	$111.15	$112.43	$112.43	91,488
2023-03-28	$110.71	$112.32	$109.86	$111.10	$111.10	95,208
2023-03-27	$111.50	$112.02	$109.63	$110.45	$110.45	71,719
2023-03-24	$108.64	$111.08	$107.77	$110.99	$110.99	88,045
2023-03-23	$108.69	$111.35	$107.56	$109.44	$109.44	91,942
2023-03-22	$109.62	$111.62	$108.20	$108.45	$108.45	141,494
2023-03-21	$108.34	$109.68	$108.17	$109.45	$109.45	127,424
2023-03-20	$106.14	$107.91	$105.22	$106.83	$106.83	144,110
2023-03-17	$106.83	$106.83	$103.39	$105.26	$105.26	470,088
2023-03-16	$102.21	$107.51	$102.21	$106.59	$106.59	112,308
2023-03-15	$105.71	$105.71	$101.65	$103.84	$103.84	170,917
2023-03-14	$109.22	$110.26	$107.09	$108.88	$108.88	105,121
2023-03-13	$105.62	$108.14	$105.00	$105.99	$105.99	104,583
2023-03-10	$111.39	$111.39	$106.11	$107.02	$107.02	136,273
2023-03-09	$113.12	$115.30	$110.42	$111.04	$111.04	75,564
2023-03-08	$113.42	$115.24	$111.63	$113.25	$113.25	84,689
2023-03-07	$113.57	$115.15	$112.22	$113.07	$113.07	87,774
2023-03-06	$116.69	$116.69	$111.45	$112.98	$112.98	96,401
2023-03-03	$114.02	$118.20	$113.45	$117.59	$117.59	111,652
2023-03-02	$112.37	$114.92	$110.95	$114.02	$114.02	83,032
2023-03-01	$112.63	$115.50	$112.63	$113.28	$113.28	102,042
2023-02-28	$109.76	$113.45	$109.58	$111.68	$111.68	142,617
2023-02-27	$109.19	$112.33	$109.19	$109.61	$109.61	92,612
2023-02-24	$107.02	$108.40	$106.58	$108.36	$108.36	103,595
2023-02-23	$109.48	$110.00	$106.14	$108.33	$108.33	150,976
2023-02-22	$107.87	$109.54	$106.96	$109.46	$109.46	177,394
2023-02-21	$109.87	$109.87	$105.93	$107.58	$107.46	242,184
2023-02-17	$111.27	$114.59	$109.43	$111.94	$111.81	248,178
2023-02-16	$91.73	$110.37	$91.44	$110.01	$109.88	459,942
2023-02-15	$86.25	$88.69	$85.57	$88.63	$88.53	163,087
2023-02-14	$86.49	$88.58	$86.23	$87.62	$87.52	155,813
2023-02-13	$85.76	$87.26	$84.42	$86.96	$86.86	145,444
2023-02-10	$85.00	$86.30	$84.23	$85.85	$85.75	141,751
2023-02-09	$88.22	$88.50	$85.20	$85.20	$85.10	97,652
2023-02-08	$88.48	$88.70	$87.22	$87.57	$87.47	82,866
2023-02-07	$87.46	$89.89	$87.46	$88.93	$88.83	172,168
2023-02-06	$90.53	$91.20	$87.06	$88.08	$87.98	133,278
2023-02-03	$89.25	$91.68	$89.25	$90.99	$90.89	222,779
2023-02-02	$91.46	$91.66	$89.38	$90.50	$90.40	162,900
2023-02-01	$90.10	$91.72	$89.31	$91.00	$90.90	267,526
2023-01-31	$87.86	$90.90	$87.51	$90.25	$90.15	303,731
2023-01-30	$88.83	$89.84	$87.88	$88.06	$87.96	73,409
2023-01-27	$90.78	$91.65	$89.24	$89.46	$89.36	87,546
2023-01-26	$92.13	$92.76	$90.36	$91.45	$91.35	114,624
2023-01-25	$89.63	$91.42	$89.22	$91.15	$91.05	223,673
2023-01-24	$89.35	$90.86	$88.48	$90.00	$89.90	112,513
2023-01-23	$90.39	$90.57	$89.00	$90.02	$89.92	77,294
2023-01-20	$89.00	$90.50	$87.48	$90.36	$90.26	118,208
2023-01-19	$90.00	$90.20	$88.71	$88.76	$88.66	167,722
2023-01-18	$95.23	$95.23	$90.26	$90.36	$90.26	123,609
2023-01-17	$94.96	$96.19	$93.57	$93.86	$93.75	72,096
2023-01-13	$93.90	$96.63	$93.90	$96.54	$96.43	126,706
2023-01-12	$95.99	$96.37	$94.15	$94.41	$94.30	158,111
2023-01-11	$96.10	$97.04	$95.00	$95.21	$95.10	153,930
2023-01-10	$93.01	$95.79	$92.76	$95.43	$95.32	90,337
2023-01-09	$92.02	$93.54	$91.51	$93.00	$92.89	208,742
2023-01-06	$90.01	$91.90	$90.00	$90.92	$90.82	149,711
2023-01-05	$88.29	$89.32	$87.34	$88.94	$88.84	221,995
2023-01-04	$88.82	$89.61	$88.20	$88.92	$88.82	150,192
2023-01-03	$88.05	$88.66	$86.97	$87.88	$87.78	123,713
2022-12-30	$87.45	$87.71	$86.31	$87.51	$87.51	74,496
2022-12-29	$86.56	$88.24	$85.93	$87.76	$87.76	95,585
2022-12-28	$87.18	$87.39	$84.95	$85.65	$85.65	97,749
2022-12-27	$86.66	$87.75	$85.93	$86.94	$86.94	86,496
2022-12-23	$85.90	$86.66	$84.70	$86.17	$86.17	89,082
2022-12-22	$87.39	$87.39	$83.76	$86.00	$86.00	108,787
2022-12-21	$87.08	$89.26	$86.80	$88.24	$88.24	151,997
2022-12-20	$84.81	$86.61	$84.78	$85.69	$85.69	116,980
2022-12-19	$85.29	$86.41	$83.07	$84.07	$84.07	224,517
2022-12-16	$82.75	$85.28	$82.75	$85.00	$85.00	530,161
2022-12-15	$85.28	$85.32	$83.38	$84.02	$84.02	175,373
2022-12-14	$86.14	$87.97	$85.34	$86.32	$86.32	169,602
2022-12-13	$86.06	$88.22	$85.35	$86.35	$86.35	206,191
2022-12-12	$83.14	$84.46	$82.84	$84.35	$84.35	92,195
2022-12-09	$84.23	$85.37	$82.77	$82.93	$82.93	133,503
2022-12-08	$83.80	$85.16	$82.84	$84.59	$84.59	155,826
2022-12-07	$81.19	$83.38	$81.19	$82.92	$82.92	114,839
2022-12-06	$81.77	$82.52	$80.44	$81.26	$81.26	66,783
2022-12-05	$82.35	$82.35	$81.24	$81.93	$81.93	98,185
2022-12-02	$80.11	$83.17	$79.68	$83.00	$83.00	100,863
2022-12-01	$81.61	$82.20	$79.60	$81.21	$81.21	92,057
2022-11-30	$75.19	$80.56	$74.90	$80.56	$80.56	174,846
2022-11-29	$77.00	$77.31	$75.64	$75.64	$75.64	90,562
2022-11-28	$78.44	$78.54	$76.75	$76.82	$76.82	113,411
2022-11-25	$80.15	$80.30	$79.58	$79.59	$79.59	16,695
2022-11-23	$79.48	$80.28	$78.53	$80.02	$80.02	46,866
2022-11-22	$78.44	$79.74	$78.33	$79.59	$79.59	48,744
2022-11-21	$76.91	$77.82	$76.59	$77.40	$77.40	117,271
2022-11-18	$79.83	$80.05	$77.08	$77.10	$77.10	132,338
2022-11-17	$78.70	$78.99	$77.73	$78.95	$78.95	115,464
2022-11-16	$82.17	$82.17	$79.64	$80.22	$80.22	76,053
2022-11-15	$83.21	$84.64	$82.28	$82.53	$82.53	140,600
2022-11-14	$78.55	$82.16	$78.42	$81.86	$81.74	133,600
2022-11-11	$80.50	$80.83	$78.54	$78.65	$78.53	107,152
2022-11-10	$78.47	$79.84	$78.27	$79.50	$79.38	97,991
2022-11-09	$75.62	$76.35	$74.78	$75.63	$75.52	91,220
2022-11-08	$74.13	$76.62	$74.13	$76.26	$76.14	126,341
2022-11-07	$72.92	$74.22	$71.59	$73.54	$73.43	125,755
2022-11-04	$71.84	$74.29	$71.30	$72.09	$71.98	211,639
2022-11-03	$65.57	$71.05	$64.89	$69.79	$69.68	199,606
2022-11-02	$81.20	$81.20	$67.26	$67.42	$67.32	726,412
2022-11-01	$87.67	$87.95	$85.73	$85.90	$85.77	124,566
2022-10-31	$85.59	$86.29	$84.85	$85.71	$85.58	104,624
2022-10-28	$83.76	$85.92	$82.84	$85.81	$85.68	78,992
2022-10-27	$84.24	$84.95	$83.19	$83.46	$83.33	82,517
2022-10-26	$83.81	$86.09	$83.65	$84.17	$84.04	80,881
2022-10-25	$81.15	$83.12	$80.29	$82.93	$82.80	109,898
2022-10-24	$82.05	$82.35	$79.82	$80.99	$80.87	148,539
2022-10-21	$78.05	$81.58	$77.90	$81.57	$81.45	108,495
2022-10-20	$79.30	$79.91	$77.27	$77.76	$77.64	135,681
2022-10-19	$79.89	$81.23	$78.66	$79.96	$79.84	230,511
2022-10-18	$82.98	$82.98	$80.12	$81.13	$81.01	140,974
2022-10-17	$82.24	$83.41	$80.82	$81.52	$81.40	130,210
2022-10-14	$82.90	$82.90	$79.50	$80.34	$80.22	101,602
2022-10-13	$78.65	$81.98	$77.56	$81.93	$81.81	196,247
2022-10-12	$82.05	$82.05	$80.40	$80.49	$80.37	55,115
2022-10-11	$82.70	$84.23	$82.00	$82.31	$82.19	147,654
2022-10-10	$82.84	$83.48	$81.93	$83.15	$83.02	51,376
2022-10-07	$83.27	$83.85	$81.61	$82.12	$82.12	90,494
2022-10-06	$84.53	$85.76	$84.08	$84.33	$84.33	83,370
2022-10-05	$84.76	$86.17	$84.18	$85.52	$85.52	128,454
2022-10-04	$83.98	$86.32	$83.98	$85.54	$85.54	102,163
2022-10-03	$80.94	$83.03	$80.93	$81.30	$81.30	93,938
2022-09-30	$79.07	$80.42	$78.22	$80.00	$80.00	198,138
2022-09-29	$78.15	$79.55	$77.68	$79.34	$79.34	176,383
2022-09-28	$76.49	$79.01	$76.06	$78.75	$78.75	142,491
2022-09-27	$76.75	$77.15	$74.73	$76.10	$76.10	88,358
2022-09-26	$76.45	$77.58	$75.18	$75.24	$75.24	81,393
2022-09-23	$77.77	$78.59	$74.40	$76.67	$76.67	131,899
2022-09-22	$78.59	$80.13	$78.00	$79.34	$79.34	95,946
2022-09-21	$80.08	$81.42	$78.88	$78.91	$78.91	88,658
2022-09-20	$78.73	$79.12	$77.66	$78.95	$78.95	75,294
2022-09-19	$77.11	$80.33	$77.11	$79.64	$79.64	92,442
2022-09-16	$78.55	$79.40	$77.25	$78.54	$78.54	504,656
2022-09-15	$80.82	$81.09	$78.80	$79.36	$79.36	98,341
2022-09-14	$82.65	$82.65	$80.16	$80.91	$80.91	122,550
2022-09-13	$86.42	$86.78	$82.94	$83.38	$83.38	108,271
2022-09-12	$85.52	$89.66	$85.52	$89.03	$89.03	119,964
2022-09-09	$83.59	$85.04	$82.72	$84.49	$84.49	48,380
2022-09-08	$81.30	$82.33	$80.75	$82.19	$82.19	56,140
2022-09-07	$80.98	$82.18	$79.93	$82.02	$82.02	65,500
2022-09-06	$82.51	$82.51	$79.88	$80.94	$80.94	59,946
2022-09-02	$84.13	$84.23	$81.47	$82.10	$82.10	79,038
2022-09-01	$85.10	$85.63	$82.56	$83.19	$83.19	109,679
2022-08-31	$86.51	$87.98	$85.56	$86.31	$86.31	97,783
2022-08-30	$89.77	$89.77	$86.66	$87.22	$87.22	90,812
2022-08-29	$89.35	$90.26	$89.16	$89.39	$89.39	56,504
2022-08-26	$93.88	$93.88	$90.03	$90.48	$90.48	69,515
2022-08-25	$91.14	$94.18	$91.14	$93.74	$93.74	80,738
2022-08-24	$90.86	$91.63	$90.48	$91.05	$91.05	80,078
2022-08-23	$91.87	$93.48	$91.35	$91.58	$91.58	82,733
2022-08-22	$94.38	$95.35	$92.20	$92.37	$92.24	83,955
2022-08-19	$96.87	$96.87	$95.38	$95.85	$95.72	69,517
2022-08-18	$95.81	$97.64	$95.81	$97.43	$97.30	83,791
2022-08-17	$95.70	$96.20	$94.67	$95.80	$95.67	142,026
2022-08-16	$96.20	$97.71	$96.00	$96.53	$96.40	132,874
2022-08-15	$96.57	$97.47	$94.96	$95.88	$95.75	131,594
2022-08-12	$94.93	$97.89	$94.34	$97.82	$97.69	245,630
2022-08-11	$93.00	$94.88	$92.63	$94.00	$93.87	164,444
2022-08-10	$89.98	$91.84	$89.62	$91.83	$91.70	120,281
2022-08-09	$88.74	$89.94	$88.12	$88.65	$88.53	223,311
2022-08-08	$89.17	$90.45	$88.78	$88.79	$88.67	194,318
2022-08-05	$86.80	$89.60	$86.69	$88.99	$88.87	100,407
2022-08-04	$84.76	$88.25	$84.76	$87.30	$87.18	124,693
2022-08-03	$83.35	$86.20	$80.98	$85.00	$84.88	220,487
2022-08-02	$83.08	$83.33	$81.56	$82.40	$82.29	155,231
2022-08-01	$81.42	$83.51	$81.09	$83.44	$83.33	148,340
2022-07-29	$81.80	$82.96	$81.66	$81.94	$81.83	107,136
2022-07-28	$80.14	$81.63	$79.55	$81.47	$81.36	85,444
2022-07-27	$77.26	$80.58	$77.26	$80.09	$79.98	74,116
2022-07-26	$76.97	$77.77	$76.87	$77.29	$77.18	77,382
2022-07-25	$75.23	$77.27	$74.47	$77.13	$77.02	94,457
2022-07-22	$76.76	$76.76	$73.90	$74.83	$74.73	94,045
2022-07-21	$75.78	$76.16	$74.62	$76.16	$76.06	97,584
2022-07-20	$75.57	$76.28	$74.74	$75.98	$75.88	145,824
2022-07-19	$73.45	$75.74	$73.29	$75.50	$75.40	72,284
2022-07-18	$74.61	$74.69	$72.42	$72.63	$72.53	95,894
2022-07-15	$73.58	$74.11	$72.28	$73.52	$73.42	63,812
2022-07-14	$70.67	$72.10	$70.59	$71.90	$71.80	53,759
2022-07-13	$71.51	$73.67	$71.08	$72.11	$72.01	81,917
2022-07-12	$71.60	$73.57	$71.60	$72.25	$72.15	85,644
2022-07-11	$71.25	$72.43	$71.25	$71.71	$71.61	96,300
2022-07-08	$71.73	$73.18	$71.30	$72.34	$72.24	60,244
2022-07-07	$72.21	$73.91	$72.21	$72.49	$72.39	87,233
2022-07-06	$73.16	$73.21	$69.62	$71.39	$71.29	109,356
2022-07-05	$70.85	$71.26	$69.37	$70.77	$70.67	151,816
2022-07-01	$73.05	$74.27	$71.48	$72.52	$72.42	95,571
2022-06-30	$72.07	$74.31	$71.24	$73.73	$73.63	158,515
2022-06-29	$73.18	$73.23	$71.56	$72.91	$72.81	87,633
2022-06-28	$75.02	$75.02	$72.48	$72.62	$72.52	79,117
2022-06-27	$74.00	$74.81	$73.12	$74.06	$73.96	106,406
2022-06-24	$70.30	$73.54	$69.87	$73.21	$73.11	501,617
2022-06-23	$71.15	$71.88	$68.75	$69.33	$69.24	113,798
2022-06-22	$71.15	$72.28	$69.79	$71.31	$71.21	113,739
2022-06-21	$70.16	$73.28	$69.42	$72.43	$72.33	121,436
2022-06-17	$70.34	$71.90	$68.92	$69.39	$69.30	324,641
2022-06-16	$74.57	$74.60	$69.86	$70.33	$70.23	203,628
2022-06-15	$76.95	$77.31	$75.08	$75.85	$75.75	118,469
2022-06-14	$76.36	$76.67	$74.46	$75.64	$75.54	130,632
2022-06-13	$77.63	$78.67	$76.63	$76.80	$76.70	101,608
2022-06-10	$80.22	$81.20	$79.28	$80.15	$80.04	123,817
2022-06-09	$82.93	$83.64	$81.50	$81.61	$81.50	82,476
2022-06-08	$84.31	$84.73	$82.75	$83.35	$83.24	70,652
2022-06-07	$83.54	$85.32	$83.54	$85.10	$84.98	62,920
2022-06-06	$84.85	$84.85	$83.33	$84.28	$84.17	57,370
2022-06-03	$84.90	$85.11	$82.80	$83.97	$83.86	65,610
2022-06-02	$83.39	$86.39	$83.39	$85.99	$85.87	68,410
2022-06-01	$82.17	$83.99	$80.98	$82.97	$82.86	93,229
2022-05-31	$83.09	$83.92	$81.71	$81.98	$81.87	111,676
2022-05-27	$81.38	$83.50	$81.00	$83.37	$83.26	60,568
2022-05-26	$78.27	$81.66	$76.72	$80.73	$80.62	72,931
2022-05-25	$76.92	$78.81	$76.92	$78.05	$77.82	53,303
2022-05-24	$78.14	$78.49	$75.87	$77.35	$77.13	101,322
2022-05-23	$79.73	$79.73	$78.06	$78.57	$78.34	81,450
2022-05-20	$80.31	$80.39	$77.57	$78.88	$78.65	150,999
2022-05-19	$79.40	$80.94	$79.20	$79.59	$79.36	127,672
2022-05-18	$81.36	$82.23	$79.88	$80.22	$79.99	136,673
2022-05-17	$81.22	$82.89	$81.22	$82.55	$82.31	68,195
2022-05-16	$79.61	$82.05	$79.61	$80.26	$80.03	133,080
2022-05-13	$80.02	$80.95	$79.75	$80.25	$80.02	91,127
2022-05-12	$78.00	$79.72	$76.90	$78.96	$78.73	130,151
2022-05-11	$79.55	$81.34	$78.81	$78.82	$78.59	89,663
2022-05-10	$80.37	$81.58	$77.35	$79.02	$78.79	103,275
2022-05-09	$78.32	$80.23	$78.32	$79.37	$79.14	88,219
2022-05-06	$80.58	$81.07	$79.30	$79.76	$79.53	103,569
2022-05-05	$85.72	$85.72	$79.38	$81.59	$81.35	98,652
2022-05-04	$84.25	$86.93	$83.31	$86.33	$86.08	88,543
2022-05-03	$85.00	$86.86	$84.06	$84.47	$84.22	83,989
2022-05-02	$86.00	$86.96	$84.09	$85.05	$84.80	182,682
2022-04-29	$85.60	$87.04	$84.76	$85.15	$84.90	168,833
2022-04-28	$80.44	$87.56	$80.21	$86.79	$86.54	285,107
2022-04-27	$78.83	$80.90	$77.82	$78.49	$78.26	87,879
2022-04-26	$81.17	$81.17	$78.75	$78.79	$78.56	100,982
2022-04-25	$83.08	$83.08	$79.05	$82.21	$81.97	91,595
2022-04-22	$85.11	$85.60	$83.05	$83.52	$83.28	55,147
2022-04-21	$89.14	$89.14	$84.60	$85.70	$85.45	77,710
2022-04-20	$86.71	$88.84	$86.71	$88.44	$88.18	73,367
2022-04-19	$82.43	$87.02	$82.43	$86.75	$86.50	68,975
2022-04-18	$82.24	$83.98	$82.11	$83.00	$82.76	77,361
2022-04-14	$83.38	$83.86	$81.93	$82.32	$82.08	85,212
2022-04-13	$81.27	$83.78	$81.27	$83.34	$83.10	48,406
2022-04-12	$81.56	$82.54	$81.08	$81.17	$80.93	58,945
2022-04-11	$80.99	$82.11	$80.28	$81.03	$80.79	76,619
2022-04-08	$81.29	$82.64	$80.96	$80.97	$80.73	78,487
2022-04-07	$81.67	$82.33	$79.31	$81.35	$81.11	117,300
2022-04-06	$82.97	$83.92	$80.64	$81.27	$81.03	125,697
2022-04-05	$88.77	$89.68	$83.61	$83.93	$83.69	83,851
2022-04-04	$88.31	$89.03	$87.71	$87.72	$87.47	96,184
2022-04-01	$85.84	$87.54	$85.52	$87.47	$87.22	83,747
2022-03-31	$86.54	$87.99	$85.28	$85.74	$85.49	126,612
2022-03-30	$86.82	$87.81	$86.75	$86.86	$86.61	90,248
2022-03-29	$84.80	$87.31	$83.80	$87.16	$86.91	108,116
2022-03-28	$84.69	$84.78	$83.46	$84.26	$84.02	56,781
2022-03-25	$84.29	$85.75	$84.29	$85.37	$85.12	55,391
2022-03-24	$87.59	$87.59	$84.08	$84.89	$84.64	76,326
2022-03-23	$87.69	$88.15	$85.98	$87.20	$86.95	88,373
2022-03-22	$88.87	$89.43	$87.87	$88.52	$88.26	76,773
2022-03-21	$85.17	$87.96	$85.17	$87.92	$87.66	88,646
2022-03-18	$86.80	$88.19	$84.34	$84.73	$84.48	247,408
2022-03-17	$85.40	$87.69	$85.40	$86.33	$86.08	54,209
2022-03-16	$85.28	$85.91	$83.71	$85.74	$85.49	74,351
2022-03-15	$84.74	$85.10	$83.49	$84.25	$84.01	58,208
2022-03-14	$88.17	$88.17	$84.29	$84.44	$84.19	84,287
2022-03-11	$87.46	$88.53	$87.03	$87.03	$86.78	62,245
2022-03-10	$85.05	$87.51	$85.05	$87.24	$86.99	67,507
2022-03-09	$84.06	$86.64	$84.06	$86.26	$86.01	79,786
2022-03-08	$83.03	$83.97	$81.07	$82.76	$82.52	87,299
2022-03-07	$82.98	$83.38	$81.42	$82.26	$82.02	97,568
2022-03-04	$83.36	$83.61	$82.32	$82.78	$82.54	48,651
2022-03-03	$84.67	$85.11	$82.77	$84.14	$83.90	68,129
2022-03-02	$81.82	$83.84	$81.52	$83.61	$83.37	96,815
2022-03-01	$83.79	$84.77	$80.58	$80.85	$80.61	139,446
2022-02-28	$84.02	$84.62	$82.73	$83.55	$83.31	81,378
2022-02-25	$81.55	$85.08	$81.55	$84.66	$84.41	67,250
2022-02-24	$80.33	$81.55	$79.37	$81.29	$81.05	65,755
2022-02-23	$83.69	$84.04	$81.16	$81.19	$80.95	63,841
2022-02-22	$88.55	$88.55	$82.32	$82.76	$82.40	104,988
2022-02-18	$88.45	$89.52	$87.27	$87.85	$87.47	136,725
2022-02-17	$85.28	$89.86	$84.04	$89.38	$88.99	125,430
2022-02-16	$86.85	$87.55	$85.90	$86.43	$86.05	92,488
2022-02-15	$84.40	$86.81	$84.21	$86.50	$86.12	71,513
2022-02-14	$83.96	$84.52	$82.97	$83.95	$83.58	165,204
2022-02-11	$83.40	$83.67	$81.96	$83.27	$82.91	52,787
2022-02-10	$82.13	$84.45	$81.98	$82.64	$82.28	64,821
2022-02-09	$83.75	$83.77	$82.65	$83.01	$82.65	44,482
2022-02-08	$81.01	$83.20	$81.01	$83.03	$82.67	45,869
2022-02-07	$80.96	$81.53	$80.11	$81.08	$80.72	51,261
2022-02-04	$81.14	$82.84	$80.31	$80.75	$80.40	45,160
2022-02-03	$81.87	$83.39	$81.45	$81.78	$81.42	46,824
2022-02-02	$83.29	$83.65	$82.19	$83.56	$83.19	73,724
2022-02-01	$82.82	$83.76	$81.62	$83.54	$83.17	56,862
2022-01-31	$80.58	$82.85	$80.18	$82.85	$82.49	81,575
2022-01-28	$80.48	$81.26	$78.88	$81.20	$80.84	61,393
2022-01-27	$81.83	$83.89	$80.59	$80.89	$80.54	94,811
2022-01-26	$83.31	$84.92	$80.74	$81.93	$81.57	66,514
2022-01-25	$84.57	$85.29	$81.29	$82.85	$82.49	58,285
2022-01-24	$82.74	$85.93	$81.33	$85.45	$85.08	88,985
2022-01-21	$84.44	$86.21	$83.61	$83.85	$83.48	68,883
2022-01-20	$86.54	$87.88	$84.50	$84.51	$84.14	81,901
2022-01-19	$88.27	$89.04	$85.72	$85.84	$85.46	55,267
2022-01-18	$89.12	$89.39	$87.61	$88.08	$87.69	45,317
2022-01-14	$88.64	$89.61	$87.56	$89.61	$89.22	76,907
2022-01-13	$89.59	$90.26	$88.89	$89.38	$88.99	71,850
2022-01-12	$90.01	$91.00	$88.63	$88.90	$88.51	70,124
2022-01-11	$90.50	$90.62	$89.42	$89.67	$89.28	56,135
2022-01-10	$90.46	$91.13	$89.72	$90.68	$90.28	70,523
2022-01-07	$91.64	$92.67	$90.73	$91.03	$90.63	73,531
2022-01-06	$93.05	$93.30	$91.64	$91.95	$91.55	58,259
2022-01-05	$93.56	$96.00	$93.32	$93.33	$92.92	82,209
2022-01-04	$92.80	$94.81	$92.80	$93.64	$93.23	43,178
2022-01-03	$91.94	$93.67	$91.54	$92.82	$92.41	60,037
2021-12-31	$91.58	$92.40	$91.20	$91.94	$91.54	71,838
2021-12-30	$92.10	$93.70	$91.35	$91.40	$91.00	39,641
2021-12-29	$91.72	$92.90	$91.28	$92.11	$91.71	44,747
2021-12-28	$90.92	$92.31	$90.92	$91.46	$91.06	38,898
2021-12-27	$88.97	$91.04	$88.13	$90.77	$90.37	86,732
2021-12-23	$88.30	$88.84	$87.54	$88.47	$88.08	32,800
2021-12-22	$87.21	$88.45	$86.94	$88.07	$87.68	48,405
2021-12-21	$86.81	$87.71	$86.44	$87.04	$86.66	79,996
2021-12-20	$86.61	$86.61	$84.71	$85.92	$85.54	99,085
2021-12-17	$86.89	$89.00	$86.56	$87.38	$87.00	465,005
2021-12-16	$88.34	$88.66	$86.23	$87.28	$86.90	101,715
2021-12-15	$86.40	$87.88	$84.43	$87.61	$87.23	112,948
2021-12-14	$87.25	$88.49	$86.04	$86.19	$85.81	93,391
2021-12-13	$88.29	$89.25	$86.65	$87.98	$87.59	103,191
2021-12-10	$88.31	$89.43	$87.69	$88.66	$88.27	66,629
2021-12-09	$88.32	$88.60	$87.69	$87.72	$87.34	70,977
2021-12-08	$88.42	$89.16	$87.87	$88.93	$88.54	83,489
2021-12-07	$87.94	$88.44	$87.69	$88.22	$87.83	79,894
2021-12-06	$85.71	$87.34	$84.09	$86.87	$86.49	49,724
2021-12-03	$86.40	$86.40	$84.15	$84.58	$84.21	76,503
2021-12-02	$85.72	$86.89	$85.27	$86.09	$85.71	115,441
2021-12-01	$86.56	$88.53	$85.02	$85.02	$84.65	84,772
2021-11-30	$85.31	$85.56	$82.70	$84.66	$84.29	147,353
2021-11-29	$88.65	$88.65	$85.80	$86.26	$85.88	79,190
2021-11-26	$88.91	$89.39	$86.05	$87.57	$87.19	55,821
2021-11-24	$92.85	$92.90	$91.53	$91.53	$91.13	101,107
2021-11-23	$92.86	$93.90	$92.14	$93.19	$92.78	68,584
2021-11-22	$93.25	$95.20	$92.37	$92.49	$92.09	158,753
2021-11-19	$92.40	$93.35	$92.39	$92.49	$92.09	130,405
2021-11-18	$93.45	$93.77	$91.56	$92.96	$92.55	107,317
2021-11-17	$93.28	$94.10	$92.81	$93.12	$92.71	98,654
2021-11-16	$92.11	$93.80	$91.47	$93.11	$92.70	137,407
2021-11-15	$92.36	$93.45	$91.74	$92.78	$92.37	72,588
2021-11-12	$92.16	$93.15	$91.50	$91.90	$91.50	61,061
2021-11-11	$91.47	$92.94	$90.68	$92.38	$91.98	39,539
2021-11-10	$92.00	$92.78	$89.94	$91.06	$90.66	57,715
2021-11-09	$92.36	$93.59	$92.09	$92.51	$91.98	79,420
2021-11-08	$94.84	$95.60	$92.44	$93.10	$92.57	69,122
2021-11-05	$93.18	$94.30	$92.11	$93.90	$93.37	107,133
2021-11-04	$91.92	$94.27	$91.33	$92.52	$91.99	135,195
2021-11-03	$88.60	$92.47	$87.27	$91.61	$91.09	189,502
2021-11-02	$78.00	$88.39	$77.49	$86.44	$85.95	319,503
2021-11-01	$72.76	$74.01	$72.13	$74.00	$73.58	157,418
2021-10-29	$71.68	$72.60	$71.23	$72.18	$71.77	100,610
2021-10-28	$71.21	$72.74	$71.21	$71.79	$71.38	50,602
2021-10-27	$71.33	$71.83	$70.51	$70.70	$70.30	52,204
2021-10-26	$72.56	$73.17	$71.81	$71.85	$71.44	51,893
2021-10-25	$71.09	$73.25	$70.57	$72.61	$72.20	62,517
2021-10-22	$71.16	$72.24	$70.57	$71.00	$70.60	91,530
2021-10-21	$71.35	$71.37	$70.37	$71.01	$70.61	66,597
2021-10-20	$70.95	$71.95	$70.70	$71.74	$71.33	51,599
2021-10-19	$71.83	$72.05	$70.96	$71.38	$70.97	41,002
2021-10-18	$71.54	$71.82	$71.22	$71.74	$71.33	41,876
2021-10-15	$73.80	$74.00	$71.83	$72.11	$71.70	78,141
2021-10-14	$72.28	$73.35	$71.72	$72.56	$72.15	35,297
2021-10-13	$70.92	$71.61	$70.15	$71.42	$71.01	43,366
2021-10-12	$71.98	$71.98	$70.43	$70.98	$70.58	60,342
2021-10-11	$71.06	$72.55	$71.06	$71.61	$71.20	72,079
2021-10-08	$71.38	$71.48	$70.56	$70.57	$70.17	34,679
2021-10-07	$70.30	$72.26	$70.30	$71.28	$70.87	88,982
2021-10-06	$69.06	$69.85	$68.50	$69.78	$69.38	65,004
2021-10-05	$69.47	$70.06	$68.26	$69.86	$69.46	80,756
2021-10-04	$69.28	$69.84	$68.49	$69.18	$68.79	53,210
2021-10-01	$68.90	$70.35	$68.09	$69.65	$69.25	85,389
2021-09-30	$69.19	$69.69	$68.22	$68.64	$68.25	124,321
2021-09-29	$69.65	$70.09	$68.61	$68.99	$68.60	51,550
2021-09-28	$70.39	$70.39	$69.30	$69.48	$69.08	76,561
2021-09-27	$68.80	$71.28	$68.80	$70.64	$70.24	45,234
2021-09-24	$69.34	$69.79	$68.48	$68.51	$68.12	77,907
2021-09-23	$69.74	$70.35	$69.10	$69.51	$69.11	65,263
2021-09-22	$69.28	$70.18	$68.72	$68.72	$68.33	66,041
2021-09-21	$70.61	$70.61	$68.01	$68.24	$67.85	98,481
2021-09-20	$71.35	$72.36	$68.55	$69.75	$69.35	119,889
2021-09-17	$70.35	$71.50	$69.22	$71.14	$70.74	491,490
2021-09-16	$72.23	$72.23	$69.79	$70.19	$69.79	84,144
2021-09-15	$70.95	$72.67	$70.95	$72.23	$71.82	78,210
2021-09-14	$71.01	$71.83	$69.80	$71.19	$70.79	99,974
2021-09-13	$71.40	$71.40	$69.42	$70.76	$70.36	70,569
2021-09-10	$71.26	$72.36	$71.02	$71.04	$70.64	72,013
2021-09-09	$70.99	$71.75	$70.79	$70.97	$70.57	84,381
2021-09-08	$72.64	$72.78	$70.77	$71.50	$71.09	90,698
2021-09-07	$72.79	$73.36	$72.42	$72.98	$72.56	71,217
2021-09-03	$74.06	$74.31	$72.65	$72.97	$72.55	62,505
2021-09-02	$73.53	$74.26	$72.74	$73.89	$73.47	72,361
2021-09-01	$73.24	$73.54	$70.82	$73.00	$72.58	98,650
2021-08-31	$72.34	$73.18	$71.62	$73.03	$72.61	103,564
2021-08-30	$71.97	$72.60	$71.02	$72.40	$71.99	67,713
2021-08-27	$69.18	$72.00	$69.18	$71.67	$71.26	80,466
2021-08-26	$69.71	$70.26	$68.60	$69.09	$68.70	64,703
2021-08-25	$70.70	$70.70	$69.55	$69.85	$69.45	67,877
2021-08-24	$72.90	$72.90	$70.68	$70.70	$70.30	141,554
2021-08-23	$72.15	$73.12	$71.79	$72.42	$72.01	58,013
2021-08-20	$70.72	$71.79	$70.68	$71.33	$70.92	301,456
2021-08-19	$70.17	$71.37	$69.50	$71.09	$70.69	128,851
2021-08-18	$71.70	$72.51	$71.07	$71.34	$70.81	62,709
2021-08-17	$72.98	$72.98	$71.42	$71.88	$71.35	77,293
2021-08-16	$74.10	$74.10	$72.48	$73.87	$73.33	68,643
2021-08-13	$73.65	$74.83	$72.45	$74.64	$74.09	100,904
2021-08-12	$74.29	$74.29	$73.17	$73.28	$72.74	66,262
2021-08-11	$74.28	$74.89	$73.06	$74.53	$73.98	63,254
2021-08-10	$72.29	$74.11	$71.52	$73.74	$73.20	67,658
2021-08-09	$72.51	$73.59	$72.29	$72.55	$72.02	69,799
2021-08-06	$73.59	$74.21	$72.60	$74.08	$73.53	60,171
2021-08-05	$72.87	$73.28	$72.31	$72.58	$72.05	113,100
2021-08-04	$74.15	$74.59	$72.81	$72.92	$72.38	123,312
2021-08-03	$71.86	$76.97	$70.40	$74.56	$74.01	190,835
2021-08-02	$72.06	$73.00	$70.30	$70.90	$70.38	135,398
2021-07-30	$71.00	$71.67	$70.56	$71.36	$70.83	62,045
2021-07-29	$70.88	$72.29	$70.88	$71.48	$70.95	73,348
2021-07-28	$68.59	$70.27	$68.02	$70.07	$69.55	71,372
2021-07-27	$68.68	$68.97	$67.66	$68.49	$67.99	73,760
2021-07-26	$69.11	$70.25	$68.80	$69.37	$68.86	59,857
2021-07-23	$68.17	$68.80	$66.92	$68.66	$68.15	68,567
2021-07-22	$69.04	$69.04	$67.14	$67.96	$67.46	71,791
2021-07-21	$70.08	$71.53	$69.48	$69.60	$69.09	61,729
2021-07-20	$68.10	$69.97	$68.10	$69.34	$68.83	152,064
2021-07-19	$69.08	$69.73	$67.71	$68.04	$67.54	119,549
2021-07-16	$73.05	$73.05	$70.33	$70.48	$69.96	49,113
2021-07-15	$71.68	$73.40	$71.56	$72.57	$72.04	43,978
2021-07-14	$73.78	$74.53	$72.18	$72.34	$71.81	106,550
2021-07-13	$73.47	$74.01	$72.62	$73.11	$72.57	210,817
2021-07-12	$73.50	$74.39	$73.45	$74.16	$73.61	40,689
2021-07-09	$73.01	$74.56	$71.91	$73.97	$73.43	51,004
2021-07-08	$72.28	$73.20	$70.97	$71.93	$71.40	103,094
2021-07-07	$74.16	$74.48	$73.15	$73.66	$73.12	65,040
2021-07-06	$76.33	$76.33	$73.82	$74.06	$73.51	63,713
2021-07-02	$76.52	$76.57	$75.38	$76.18	$75.62	62,530
2021-07-01	$75.79	$76.48	$74.66	$76.18	$75.62	88,063
2021-06-30	$75.67	$75.75	$74.81	$75.35	$74.80	83,422
2021-06-29	$77.14	$77.53	$75.85	$75.97	$75.41	87,615
2021-06-28	$78.61	$78.91	$76.30	$76.94	$76.37	92,882
2021-06-25	$80.00	$80.39	$78.53	$78.53	$77.95	537,671
2021-06-24	$79.39	$80.00	$78.61	$79.67	$79.08	71,961
2021-06-23	$78.63	$80.23	$78.12	$78.56	$77.98	129,693
2021-06-22	$76.89	$77.99	$75.81	$77.79	$77.22	93,935
2021-06-21	$76.12	$77.17	$75.86	$76.73	$76.16	131,978
2021-06-18	$76.02	$76.78	$75.11	$75.67	$75.11	233,495
2021-06-17	$77.14	$77.82	$75.08	$76.38	$75.82	114,631
2021-06-16	$77.16	$77.91	$76.44	$77.72	$77.15	63,576
2021-06-15	$76.91	$77.79	$76.33	$77.69	$77.12	92,691
2021-06-14	$77.72	$77.96	$77.25	$77.37	$76.80	81,706
2021-06-11	$78.32	$78.98	$77.82	$77.98	$77.41	56,377
2021-06-10	$78.59	$78.69	$77.42	$77.79	$77.22	79,282
2021-06-09	$78.15	$78.70	$77.43	$77.74	$77.17	98,109
2021-06-08	$77.66	$78.73	$77.26	$78.32	$77.74	83,812
2021-06-07	$78.58	$78.61	$77.43	$77.66	$77.09	63,466
2021-06-04	$80.22	$80.22	$78.72	$78.75	$78.17	100,295
2021-06-03	$78.70	$79.97	$77.91	$79.44	$78.85	57,891
2021-06-02	$79.66	$79.66	$78.41	$79.39	$78.81	96,097
2021-06-01	$80.11	$80.11	$78.91	$79.35	$78.77	93,702
2021-05-28	$79.26	$79.92	$78.20	$78.85	$78.27	46,289
2021-05-27	$78.60	$80.28	$78.59	$79.17	$78.59	195,324
2021-05-26	$76.56	$78.14	$76.05	$77.72	$77.15	74,754
2021-05-25	$77.56	$78.33	$76.66	$76.68	$76.00	151,095
2021-05-24	$76.98	$78.53	$76.98	$77.83	$77.14	76,827
2021-05-21	$78.31	$78.96	$77.00	$77.13	$76.44	267,822
2021-05-20	$76.03	$77.72	$75.52	$77.49	$76.80	140,474
2021-05-19	$75.91	$76.76	$74.98	$76.24	$75.56	100,064
2021-05-18	$78.54	$78.81	$76.91	$77.11	$76.42	123,815
2021-05-17	$78.92	$79.41	$78.02	$78.60	$77.90	123,838
2021-05-14	$78.70	$79.31	$77.87	$79.14	$78.44	106,561
2021-05-13	$75.88	$78.35	$75.69	$78.09	$77.40	173,399
2021-05-12	$76.47	$77.13	$75.32	$75.74	$75.07	154,976
2021-05-11	$74.17	$77.16	$73.59	$77.08	$76.39	122,617
2021-05-10	$76.47	$77.23	$75.48	$75.53	$74.86	136,202
2021-05-07	$76.63	$76.63	$75.08	$75.77	$75.10	76,787
2021-05-06	$76.01	$76.76	$74.35	$76.73	$76.05	143,796
2021-05-05	$74.52	$76.62	$74.14	$75.78	$75.11	123,200
2021-05-04	$73.29	$75.52	$73.23	$74.18	$73.52	122,110
2021-05-03	$71.50	$74.48	$70.80	$73.69	$73.03	173,846
2021-04-30	$71.20	$72.16	$70.69	$70.81	$70.18	215,128
2021-04-29	$70.00	$74.66	$69.58	$72.33	$71.69	144,231
2021-04-28	$66.82	$69.40	$66.82	$67.55	$66.95	87,674
2021-04-27	$67.63	$68.15	$66.91	$67.27	$66.67	76,728
2021-04-26	$68.19	$69.47	$67.78	$68.07	$67.46	50,418
2021-04-23	$67.03	$68.29	$66.94	$67.73	$67.13	71,170
2021-04-22	$67.83	$68.08	$66.05	$66.27	$65.68	64,247
2021-04-21	$64.83	$67.67	$64.83	$67.50	$66.90	101,922
2021-04-20	$66.43	$67.17	$64.48	$64.74	$64.16	73,242
2021-04-19	$67.53	$67.55	$66.15	$67.03	$66.43	57,680
2021-04-16	$69.57	$69.57	$67.68	$67.79	$67.19	85,258
2021-04-15	$68.47	$68.98	$67.33	$68.71	$68.10	66,114
2021-04-14	$66.17	$68.17	$65.97	$67.69	$67.09	62,858
2021-04-13	$66.78	$67.68	$66.01	$66.37	$65.78	72,337
2021-04-12	$67.31	$67.48	$66.50	$66.86	$66.27	51,542
2021-04-09	$66.36	$67.54	$65.41	$67.17	$66.57	70,592
2021-04-08	$66.61	$66.83	$65.59	$66.64	$66.05	59,359
2021-04-07	$67.56	$67.56	$66.13	$66.49	$65.90	82,946
2021-04-06	$67.80	$69.08	$67.30	$67.33	$66.73	64,165
2021-04-05	$68.18	$68.45	$67.36	$68.09	$67.48	64,856
2021-04-01	$66.77	$67.75	$65.66	$67.72	$67.12	174,461
2021-03-31	$66.54	$67.73	$65.97	$66.24	$65.65	205,055
2021-03-30	$64.99	$66.46	$64.76	$65.89	$65.30	136,363
2021-03-29	$66.61	$69.00	$65.15	$65.43	$64.85	186,712
2021-03-26	$66.14	$68.04	$65.77	$66.90	$66.30	529,199
2021-03-25	$65.12	$66.37	$63.88	$65.08	$64.50	216,959
2021-03-24	$67.68	$69.17	$66.04	$66.06	$65.47	156,951
2021-03-23	$67.74	$68.80	$66.38	$66.53	$65.94	150,519
2021-03-22	$69.66	$69.66	$67.39	$68.75	$68.14	159,868
2021-03-19	$70.66	$70.66	$68.50	$69.41	$68.79	730,151
2021-03-18	$72.33	$73.87	$70.43	$70.86	$70.23	153,723
2021-03-17	$71.17	$73.01	$70.72	$72.77	$72.12	145,086
2021-03-16	$73.11	$73.11	$70.96	$71.41	$70.77	172,769
2021-03-15	$74.47	$74.56	$72.78	$73.68	$73.02	164,633
2021-03-12	$76.53	$76.84	$74.86	$75.14	$74.47	130,912
2021-03-11	$78.74	$78.74	$75.18	$76.17	$75.49	240,322
2021-03-10	$77.04	$80.70	$77.04	$78.34	$77.64	136,131
2021-03-09	$75.84	$77.62	$73.89	$76.57	$75.89	103,079
2021-03-08	$73.56	$75.56	$72.27	$75.32	$74.65	121,632
2021-03-05	$72.14	$73.07	$70.88	$73.07	$72.42	123,212
2021-03-04	$73.05	$73.15	$69.92	$70.96	$70.33	106,865
2021-03-03	$72.19	$74.59	$71.21	$73.32	$72.67	96,407
2021-03-02	$73.50	$73.94	$71.59	$71.77	$71.13	85,304
2021-03-01	$69.37	$73.61	$69.09	$73.22	$72.57	114,327
2021-02-26	$68.29	$68.65	$67.53	$68.48	$67.87	180,822
2021-02-25	$69.85	$69.85	$67.29	$68.50	$67.89	93,087
2021-02-24	$68.04	$70.80	$68.04	$70.02	$69.40	109,888
2021-02-23	$67.03	$68.68	$66.11	$68.10	$67.49	159,470
2021-02-22	$66.49	$68.31	$65.74	$67.53	$66.93	211,711
2021-02-19	$66.71	$68.22	$65.27	$66.81	$66.22	134,236
2021-02-18	$68.37	$68.46	$64.01	$66.71	$66.12	123,081
2021-02-17	$69.90	$69.90	$68.33	$68.82	$68.21	109,559
2021-02-16	$71.26	$71.56	$70.08	$70.61	$69.98	70,902
2021-02-12	$68.83	$69.90	$68.34	$69.76	$69.03	49,964
2021-02-11	$68.30	$69.82	$67.81	$69.48	$68.75	132,368
2021-02-10	$71.43	$72.34	$68.15	$68.15	$67.43	131,998
2021-02-09	$71.96	$72.31	$70.55	$70.93	$70.18	91,100
2021-02-08	$69.86	$72.53	$69.86	$72.01	$71.25	76,445
2021-02-05	$69.32	$69.94	$68.86	$69.26	$68.53	70,920
2021-02-04	$67.89	$68.87	$67.61	$68.67	$67.95	46,021
2021-02-03	$68.68	$70.01	$67.83	$68.22	$67.50	50,627
2021-02-02	$67.99	$69.19	$67.21	$68.87	$68.15	47,190
2021-02-01	$69.11	$69.29	$66.68	$67.61	$66.90	95,241
2021-01-29	$69.92	$70.85	$68.11	$68.19	$67.47	138,010
2021-01-28	$68.34	$69.80	$68.10	$69.08	$68.35	96,267
2021-01-27	$67.12	$67.91	$65.74	$67.50	$66.79	111,360
2021-01-26	$68.67	$69.89	$67.62	$68.84	$68.12	61,706
2021-01-25	$67.56	$67.81	$66.00	$67.20	$66.49	88,872
2021-01-22	$65.97	$68.36	$65.62	$68.08	$67.36	78,772
2021-01-21	$68.35	$68.35	$66.02	$66.95	$66.25	79,653
2021-01-20	$69.60	$69.85	$68.25	$68.63	$67.91	95,580
2021-01-19	$68.98	$69.15	$68.01	$69.15	$68.42	175,065
2021-01-15	$68.80	$70.10	$67.42	$68.21	$67.49	103,285
2021-01-14	$70.75	$71.88	$69.71	$70.17	$69.43	150,256
2021-01-13	$68.17	$70.02	$67.28	$70.00	$69.26	164,991
2021-01-12	$67.18	$68.59	$67.18	$68.33	$67.61	59,447
2021-01-11	$66.69	$67.67	$66.69	$67.58	$66.87	64,470
2021-01-08	$68.34	$68.34	$66.56	$67.78	$67.07	75,194
2021-01-07	$69.61	$69.71	$67.87	$68.34	$67.62	75,790
2021-01-06	$66.89	$70.06	$66.89	$69.08	$68.35	164,011
2021-01-05	$62.87	$65.90	$62.84	$65.29	$64.60	79,372
2021-01-04	$64.61	$65.28	$61.96	$62.61	$61.95	107,680
2020-12-31	$63.31	$64.00	$63.13	$63.72	$63.05	49,716
2020-12-30	$61.74	$63.67	$61.74	$63.47	$62.80	47,469
2020-12-29	$62.43	$62.43	$61.04	$61.36	$60.72	62,048
2020-12-28	$63.48	$63.48	$61.72	$62.12	$61.47	69,405
2020-12-24	$63.95	$63.95	$61.84	$62.73	$62.07	37,073
2020-12-23	$62.18	$64.23	$61.72	$63.68	$63.01	78,630
2020-12-22	$61.29	$61.86	$60.39	$61.60	$60.95	54,628
2020-12-21	$60.73	$61.52	$60.32	$61.42	$60.77	63,952
2020-12-18	$62.41	$63.05	$60.35	$62.03	$61.38	391,655
2020-12-17	$60.12	$62.53	$60.12	$62.47	$61.81	137,452
2020-12-16	$59.71	$59.99	$58.22	$59.61	$58.98	118,348
2020-12-15	$57.37	$60.08	$57.37	$59.46	$58.84	178,110
2020-12-14	$58.17	$58.66	$57.25	$57.25	$56.65	79,904
2020-12-11	$58.37	$59.37	$57.48	$57.73	$57.12	82,519
2020-12-10	$59.03	$59.53	$58.31	$58.95	$58.33	71,295
2020-12-09	$62.21	$62.21	$59.39	$59.48	$58.86	77,440
2020-12-08	$60.82	$61.69	$60.36	$61.56	$60.91	74,118
2020-12-07	$61.84	$62.49	$61.02	$61.19	$60.55	47,582
2020-12-04	$59.89	$62.28	$59.89	$62.18	$61.53	61,173
2020-12-03	$60.46	$60.46	$59.06	$59.24	$58.62	26,878
2020-12-02	$58.98	$60.29	$58.89	$60.13	$59.50	57,824
2020-12-01	$59.31	$59.82	$58.28	$59.00	$58.38	70,621
2020-11-30	$60.06	$60.06	$58.05	$58.30	$57.69	74,434
2020-11-27	$60.56	$60.56	$59.35	$60.54	$59.90	24,408
2020-11-25	$61.61	$61.61	$60.25	$60.37	$59.74	68,935
2020-11-24	$61.90	$62.29	$60.93	$61.96	$61.31	76,072
2020-11-23	$60.48	$61.43	$59.59	$60.81	$60.17	82,528
2020-11-20	$59.53	$60.36	$59.00	$60.16	$59.53	39,670
2020-11-19	$60.60	$60.60	$58.86	$59.92	$59.29	61,071
2020-11-18	$60.59	$61.53	$59.75	$60.55	$59.91	73,975
2020-11-17	$60.93	$60.93	$59.22	$60.39	$59.76	84,656
2020-11-16	$59.14	$61.69	$59.14	$61.25	$60.61	103,435
2020-11-13	$55.99	$58.44	$55.99	$58.25	$57.64	67,391
2020-11-12	$54.53	$56.02	$54.16	$55.46	$54.88	128,700
2020-11-11	$56.95	$56.95	$54.63	$55.33	$54.75	52,800
2020-11-10	$58.08	$58.61	$56.56	$56.92	$56.32	169,299
2020-11-09	$55.34	$59.00	$54.87	$57.34	$56.74	129,730
2020-11-06	$52.27	$52.75	$51.66	$52.14	$51.59	60,267
2020-11-05	$50.88	$52.41	$50.88	$51.78	$51.24	81,876
2020-11-04	$50.95	$51.88	$50.10	$50.39	$49.86	82,224
2020-11-03	$51.97	$52.42	$51.37	$52.00	$51.34	88,063
2020-11-02	$51.80	$51.85	$50.65	$51.33	$50.68	105,975
2020-10-30	$51.72	$52.17	$50.88	$51.19	$50.54	96,506
2020-10-29	$50.30	$52.71	$50.08	$51.82	$51.16	107,128
2020-10-28	$50.00	$50.81	$49.51	$50.80	$50.15	163,304
2020-10-27	$50.87	$51.10	$50.04	$50.86	$50.21	83,640
2020-10-26	$53.28	$53.32	$51.11	$51.28	$50.63	163,227
2020-10-23	$55.26	$55.45	$53.59	$53.81	$53.12	55,955
2020-10-22	$55.54	$55.54	$53.38	$54.67	$53.97	89,786
2020-10-21	$55.56	$56.13	$54.76	$55.47	$54.76	51,759
2020-10-20	$55.47	$56.32	$55.15	$55.37	$54.66	40,202
2020-10-19	$55.82	$56.99	$55.05	$55.13	$54.43	65,919
2020-10-16	$55.51	$56.57	$55.51	$55.85	$55.14	46,962
2020-10-15	$55.09	$56.02	$54.67	$55.70	$54.99	57,775
2020-10-14	$56.25	$56.38	$55.41	$55.86	$55.15	57,906
2020-10-13	$57.07	$57.35	$55.90	$56.11	$55.39	55,394
2020-10-12	$57.64	$58.06	$56.99	$57.62	$56.88	75,375
2020-10-09	$56.70	$57.59	$56.42	$57.50	$56.77	107,505
2020-10-08	$55.61	$56.17	$54.78	$55.84	$55.13	73,286
2020-10-07	$54.58	$55.18	$54.02	$54.88	$54.18	106,880
2020-10-06	$55.26	$55.80	$53.06	$53.72	$53.03	111,375
2020-10-05	$54.39	$54.83	$53.85	$54.44	$53.75	101,484
2020-10-02	$51.50	$54.41	$50.78	$54.25	$53.56	139,917
2020-10-01	$52.01	$52.83	$51.15	$52.44	$51.77	117,870
2020-09-30	$52.55	$52.92	$51.70	$52.03	$51.37	117,437
2020-09-29	$53.66	$54.22	$51.65	$52.18	$51.51	148,285
2020-09-28	$52.25	$54.24	$52.25	$53.91	$53.22	135,402
2020-09-25	$50.93	$52.16	$50.70	$51.68	$51.02	98,153
2020-09-24	$50.20	$51.74	$49.60	$50.93	$50.28	88,210
2020-09-23	$50.56	$51.30	$49.98	$50.00	$49.36	90,618
2020-09-22	$51.32	$51.32	$49.86	$50.65	$50.00	186,040
2020-09-21	$50.89	$51.50	$49.74	$51.10	$50.45	193,747
2020-09-18	$51.63	$52.50	$51.32	$52.00	$51.34	350,320
2020-09-17	$50.82	$51.51	$50.50	$51.18	$50.53	71,278
2020-09-16	$51.79	$52.29	$51.38	$51.50	$50.84	125,633
2020-09-15	$52.39	$52.39	$51.11	$51.59	$50.93	82,498
2020-09-14	$51.14	$52.14	$50.83	$51.96	$51.30	95,016
2020-09-11	$50.64	$51.30	$50.49	$50.76	$50.11	74,084
2020-09-10	$51.40	$52.20	$50.48	$50.50	$49.86	68,052
2020-09-09	$51.99	$52.08	$50.66	$51.60	$50.94	78,454
2020-09-08	$52.28	$52.95	$50.75	$51.71	$51.05	95,371
2020-09-04	$54.80	$54.80	$52.68	$52.79	$52.12	102,370
2020-09-03	$55.75	$55.84	$53.41	$53.68	$53.00	73,788
2020-09-02	$55.13	$56.32	$54.72	$56.10	$55.38	96,301
2020-09-01	$54.51	$55.25	$53.99	$55.18	$54.48	123,197
2020-08-31	$56.03	$56.03	$54.41	$54.59	$53.89	154,430
2020-08-28	$56.63	$56.65	$55.52	$56.07	$55.35	74,592
2020-08-27	$56.88	$56.96	$55.56	$56.12	$55.40	72,184
2020-08-26	$56.97	$57.13	$55.79	$56.30	$55.58	82,072
2020-08-25	$57.91	$58.15	$56.25	$57.11	$56.38	57,571
2020-08-24	$57.30	$57.44	$56.54	$57.39	$56.66	84,373
2020-08-21	$56.65	$56.80	$55.01	$56.75	$56.03	106,019
2020-08-20	$55.97	$57.87	$55.79	$57.06	$56.33	93,382
2020-08-19	$57.66	$57.70	$56.49	$56.64	$55.92	82,287
2020-08-18	$58.85	$58.85	$56.69	$57.57	$56.84	96,112
2020-08-17	$58.99	$59.62	$58.52	$58.86	$58.11	67,652
2020-08-14	$59.02	$59.12	$58.18	$58.64	$57.78	63,753
2020-08-13	$60.08	$60.57	$59.09	$59.51	$58.64	60,276
2020-08-12	$62.82	$62.98	$59.86	$60.56	$59.67	75,267
2020-08-11	$61.36	$62.77	$61.06	$61.72	$60.81	116,120
2020-08-10	$59.28	$61.70	$59.27	$61.09	$60.19	181,165
2020-08-07	$58.05	$58.94	$56.53	$58.81	$57.95	95,095
2020-08-06	$58.60	$58.76	$56.83	$58.54	$57.68	102,959
2020-08-05	$58.53	$59.50	$58.36	$58.60	$57.74	136,306
2020-08-04	$58.30	$58.39	$57.22	$57.50	$56.66	130,814
2020-08-03	$58.06	$58.60	$57.19	$58.31	$57.45	89,058
2020-07-31	$58.02	$58.02	$55.53	$57.42	$56.58	167,643
2020-07-30	$57.14	$58.88	$56.91	$58.44	$57.58	126,142
2020-07-29	$57.49	$59.03	$57.49	$58.30	$57.44	125,935
2020-07-28	$57.80	$58.32	$56.52	$57.34	$56.50	123,053
2020-07-27	$58.19	$58.70	$57.73	$58.28	$57.42	138,682
2020-07-24	$60.93	$60.93	$58.17	$58.17	$57.32	133,182
2020-07-23	$60.98	$61.88	$59.40	$61.33	$60.43	142,133
2020-07-22	$62.01	$63.01	$61.24	$61.73	$60.82	89,850
2020-07-21	$63.27	$63.83	$62.46	$62.64	$61.72	69,838
2020-07-20	$62.05	$62.89	$61.63	$62.52	$61.60	101,177
2020-07-17	$62.15	$63.14	$61.77	$62.16	$61.25	75,963
2020-07-16	$62.50	$62.68	$60.97	$61.67	$60.76	88,391
2020-07-15	$61.69	$63.45	$60.64	$62.84	$61.92	135,079
2020-07-14	$58.15	$60.11	$58.15	$60.00	$59.12	90,052
2020-07-13	$59.36	$59.40	$57.61	$58.20	$57.35	85,987
2020-07-10	$56.67	$58.91	$56.15	$58.37	$57.51	70,441
2020-07-09	$57.74	$57.74	$55.34	$56.44	$55.61	71,999
2020-07-08	$59.11	$59.42	$57.11	$57.64	$56.79	79,009
2020-07-07	$59.42	$59.91	$58.84	$59.17	$58.30	87,109
2020-07-06	$60.12	$60.66	$59.08	$60.13	$59.25	84,790
2020-07-02	$59.89	$60.44	$58.54	$58.72	$57.86	71,892
2020-07-01	$60.94	$61.21	$58.30	$58.60	$57.74	112,358
2020-06-30	$60.15	$62.11	$60.00	$61.49	$60.59	155,240
2020-06-29	$59.82	$61.15	$59.28	$60.45	$59.56	136,256
2020-06-26	$58.55	$59.33	$57.77	$58.53	$57.67	213,241
2020-06-25	$57.45	$59.27	$57.11	$59.06	$58.19	115,276
2020-06-24	$58.05	$58.62	$57.02	$57.47	$56.63	157,389
2020-06-23	$59.68	$60.07	$58.21	$59.00	$58.13	96,044
2020-06-22	$58.16	$59.06	$57.65	$58.71	$57.85	146,062
2020-06-19	$59.72	$60.02	$58.74	$58.79	$57.93	329,810
2020-06-18	$57.83	$59.08	$57.83	$58.75	$57.89	169,241
2020-06-17	$59.40	$59.40	$57.82	$58.87	$58.01	159,044
2020-06-16	$58.86	$60.08	$58.10	$59.20	$58.33	210,759
2020-06-15	$53.37	$57.69	$53.37	$56.30	$55.47	212,140
2020-06-12	$55.26	$55.81	$53.65	$55.05	$54.24	88,404
2020-06-11	$52.99	$55.16	$52.00	$52.95	$52.17	156,900
2020-06-10	$59.17	$59.17	$57.44	$57.85	$57.00	89,655
2020-06-09	$61.60	$61.60	$58.37	$59.06	$58.19	105,966
2020-06-08	$59.42	$63.46	$58.98	$61.86	$60.95	209,355
2020-06-05	$57.83	$59.09	$56.89	$57.90	$57.05	107,334
2020-06-04	$54.66	$56.15	$54.66	$55.85	$55.03	71,375
2020-06-03	$53.99	$55.76	$53.12	$55.14	$54.33	73,373
2020-06-02	$53.62	$53.90	$52.96	$53.14	$52.36	111,374
2020-06-01	$53.09	$53.69	$52.89	$52.98	$52.20	68,551
2020-05-29	$52.03	$53.51	$51.32	$52.50	$51.73	136,680
2020-05-28	$56.06	$56.06	$52.40	$52.42	$51.65	90,789
2020-05-27	$54.52	$55.40	$53.21	$55.07	$54.14	106,171
2020-05-26	$52.49	$54.00	$51.89	$53.51	$52.61	75,916
2020-05-22	$51.63	$51.63	$50.30	$50.92	$50.06	51,228
2020-05-21	$51.51	$52.14	$51.18	$51.58	$50.71	67,277
2020-05-20	$51.00	$52.21	$50.50	$51.59	$50.72	74,324
2020-05-19	$50.83	$50.95	$49.82	$49.82	$48.98	75,536
2020-05-18	$52.95	$53.56	$51.22	$51.41	$50.54	129,417
2020-05-15	$48.59	$50.86	$48.10	$50.52	$49.67	115,618
2020-05-14	$46.13	$48.49	$45.20	$48.42	$47.60	127,102
2020-05-13	$48.77	$48.98	$46.91	$47.57	$46.77	110,630
2020-05-12	$50.82	$50.85	$48.89	$48.95	$48.13	110,883
2020-05-11	$50.68	$51.05	$49.41	$50.69	$49.84	185,518
2020-05-08	$51.62	$51.95	$50.92	$51.76	$50.89	67,117
2020-05-07	$49.82	$50.35	$49.71	$50.11	$49.27	108,304
2020-05-06	$49.39	$49.54	$48.50	$48.91	$48.09	107,544
2020-05-05	$50.85	$51.19	$49.13	$49.30	$48.47	142,189
2020-05-04	$49.06	$49.86	$48.50	$49.54	$48.71	277,326
2020-05-01	$50.18	$50.87	$48.98	$49.69	$48.85	179,328
2020-04-30	$52.75	$53.01	$51.58	$51.74	$50.87	234,577
2020-04-29	$51.56	$54.90	$51.56	$54.19	$53.28	181,456
2020-04-28	$53.00	$53.26	$50.01	$50.35	$49.50	143,006
2020-04-27	$50.00	$51.65	$49.64	$51.03	$50.17	136,769
2020-04-24	$49.62	$49.98	$47.71	$49.54	$48.71	280,746
2020-04-23	$43.32	$49.93	$43.32	$47.42	$46.62	277,959
2020-04-22	$43.29	$43.70	$41.73	$42.49	$41.77	131,228
2020-04-21	$41.01	$42.56	$40.67	$42.09	$41.38	237,348
2020-04-20	$41.02	$42.64	$40.98	$42.48	$41.76	142,364
2020-04-17	$41.93	$43.38	$41.63	$42.11	$41.40	136,530
2020-04-16	$41.48	$41.75	$39.60	$40.64	$39.96	128,408
2020-04-15	$40.86	$41.76	$40.18	$41.00	$40.31	106,216
2020-04-14	$43.02	$43.75	$41.53	$42.91	$42.19	135,664
2020-04-13	$43.49	$43.49	$41.62	$42.53	$41.81	129,646
2020-04-09	$41.28	$43.83	$40.33	$43.65	$42.91	157,498
2020-04-08	$39.53	$40.80	$38.70	$39.83	$39.16	246,058
2020-04-07	$39.82	$39.82	$38.07	$38.63	$37.98	171,271
2020-04-06	$36.83	$38.48	$36.74	$38.08	$37.44	160,361
2020-04-03	$33.42	$35.53	$33.00	$35.09	$34.50	129,366
2020-04-02	$34.17	$35.38	$32.91	$33.38	$32.82	150,727
2020-04-01	$33.48	$35.94	$33.05	$33.86	$33.29	96,792
2020-03-31	$35.83	$36.67	$34.54	$35.01	$34.42	239,122
2020-03-30	$35.43	$36.59	$34.95	$36.30	$35.69	122,790
2020-03-27	$34.21	$35.81	$32.92	$35.23	$34.64	358,647
2020-03-26	$33.71	$36.78	$32.57	$36.03	$35.42	214,899
2020-03-25	$34.87	$35.26	$31.93	$33.08	$32.52	320,597
2020-03-24	$33.40	$34.94	$32.53	$34.77	$34.18	133,859
2020-03-23	$30.97	$32.25	$29.70	$31.46	$30.93	220,328
2020-03-20	$32.60	$33.31	$29.99	$30.80	$30.28	170,382
2020-03-19	$26.89	$32.83	$26.15	$32.00	$31.46	270,311
2020-03-18	$31.00	$32.26	$26.33	$26.77	$26.32	177,972
2020-03-17	$32.26	$34.30	$30.27	$33.24	$32.68	270,970
2020-03-16	$30.58	$34.91	$30.42	$31.87	$31.33	152,875
2020-03-13	$35.83	$37.90	$34.69	$37.88	$37.24	279,274
2020-03-12	$34.50	$38.39	$34.50	$34.93	$34.34	164,906
2020-03-11	$39.80	$40.80	$38.23	$39.11	$38.45	123,496
2020-03-10	$41.76	$41.77	$39.69	$40.92	$40.23	127,585
2020-03-09	$44.36	$44.36	$40.00	$40.35	$39.67	222,191
2020-03-06	$45.63	$46.97	$45.63	$46.53	$45.75	110,201
2020-03-05	$46.78	$47.48	$45.92	$46.89	$46.10	132,007
2020-03-04	$48.00	$48.16	$46.25	$47.83	$47.02	117,311
2020-03-03	$47.88	$49.14	$46.43	$46.97	$46.18	156,859
2020-03-02	$46.92	$48.74	$46.07	$47.79	$46.99	250,922
2020-02-28	$45.30	$47.15	$44.00	$45.34	$44.58	208,896
2020-02-27	$46.50	$49.23	$46.07	$46.91	$46.12	183,664
2020-02-26	$47.74	$48.28	$47.07	$47.35	$46.55	154,738
2020-02-25	$48.27	$49.37	$47.25	$47.36	$46.56	433,211
2020-02-24	$48.05	$48.73	$47.61	$48.21	$47.40	206,158
2020-02-21	$49.80	$51.00	$49.38	$49.97	$49.13	101,024
2020-02-20	$50.60	$51.78	$49.96	$50.03	$49.19	111,784
2020-02-19	$52.19	$52.55	$50.54	$50.95	$50.09	149,134
2020-02-18	$52.95	$53.29	$51.57	$51.98	$51.10	127,013
2020-02-14	$55.13	$55.38	$52.83	$53.06	$52.06	136,351
2020-02-13	$57.86	$58.89	$54.33	$55.04	$54.00	154,813
2020-02-12	$59.11	$59.23	$58.19	$58.41	$57.31	115,146
2020-02-11	$57.46	$59.16	$57.46	$58.39	$57.29	110,456
2020-02-10	$56.33	$57.22	$56.02	$57.07	$55.99	137,782
2020-02-07	$57.78	$57.99	$56.17	$56.33	$55.26	152,991
2020-02-06	$58.90	$58.90	$57.32	$57.95	$56.85	336,211
2020-02-05	$57.82	$58.64	$57.57	$58.60	$57.49	114,953
2020-02-04	$58.79	$59.33	$56.66	$56.96	$55.88	217,967
2020-02-03	$54.90	$58.10	$54.90	$57.88	$56.79	238,511
2020-01-31	$56.08	$56.21	$54.19	$54.30	$53.27	149,811
2020-01-30	$55.26	$56.30	$55.26	$56.27	$55.21	57,810
2020-01-29	$55.48	$56.37	$55.35	$55.89	$54.83	136,492
2020-01-28	$56.69	$56.69	$55.24	$55.48	$54.43	108,720
2020-01-27	$55.98	$56.92	$55.55	$56.33	$55.26	85,101
2020-01-24	$58.23	$58.23	$56.84	$57.17	$56.09	71,283
2020-01-23	$58.85	$58.85	$57.26	$58.32	$57.22	139,179
2020-01-22	$59.80	$60.21	$58.75	$59.00	$57.88	55,521
2020-01-21	$61.00	$61.04	$59.28	$59.59	$58.46	87,876
2020-01-17	$61.45	$61.48	$60.85	$61.33	$60.17	54,648
2020-01-16	$61.19	$61.62	$60.52	$61.04	$59.89	92,131
2020-01-15	$60.44	$61.55	$60.28	$60.83	$59.68	109,564
2020-01-14	$61.26	$61.72	$60.51	$60.73	$59.58	88,544
2020-01-13	$59.89	$61.49	$59.70	$61.41	$60.25	85,147
2020-01-10	$61.55	$61.55	$59.57	$59.59	$58.46	102,497
2020-01-09	$62.56	$62.56	$61.27	$61.46	$60.30	162,499
2020-01-08	$60.44	$61.52	$59.70	$60.99	$59.84	131,971
2020-01-07	$60.18	$60.95	$59.88	$60.57	$59.42	73,881
2020-01-06	$59.35	$60.37	$58.99	$60.28	$59.14	107,025
2020-01-03	$59.64	$60.25	$59.56	$59.79	$58.66	117,516
2020-01-02	$60.14	$60.70	$59.66	$60.69	$59.54	67,805
2019-12-31	$59.13	$60.10	$59.13	$59.45	$58.33	124,340
2019-12-30	$59.21	$59.78	$58.62	$59.26	$58.14	54,313
2019-12-27	$59.42	$59.60	$58.97	$59.22	$58.10	41,549
2019-12-26	$59.88	$60.39	$58.98	$59.40	$58.28	66,450
2019-12-24	$59.36	$59.86	$59.08	$59.71	$58.58	52,631
2019-12-23	$58.83	$59.39	$58.55	$59.37	$58.25	62,726
2019-12-20	$59.00	$59.44	$58.30	$59.00	$57.88	239,203
2019-12-19	$59.50	$59.85	$58.98	$59.00	$57.88	227,652
2019-12-18	$59.96	$59.96	$59.09	$59.41	$58.29	89,489
2019-12-17	$59.36	$60.04	$59.36	$59.63	$58.50	96,710
2019-12-16	$60.41	$60.98	$59.07	$59.29	$58.17	147,384
2019-12-13	$60.85	$61.13	$59.50	$59.72	$58.59	128,282
2019-12-12	$60.19	$61.19	$59.40	$60.84	$59.69	136,642
2019-12-11	$59.68	$60.49	$58.66	$60.13	$58.99	63,612
2019-12-10	$59.30	$59.89	$58.96	$59.39	$58.27	71,779
2019-12-09	$59.24	$60.26	$58.75	$59.37	$58.25	120,062
2019-12-06	$58.93	$59.89	$58.93	$59.26	$58.14	141,393
2019-12-05	$58.56	$59.35	$57.93	$58.13	$57.03	121,284
2019-12-04	$58.01	$59.24	$57.77	$58.40	$57.30	90,204
2019-12-03	$57.79	$58.44	$57.55	$57.65	$56.56	70,664
2019-12-02	$58.97	$59.25	$58.19	$58.48	$57.37	93,496
2019-11-29	$59.52	$59.52	$58.65	$58.86	$57.75	30,205
2019-11-27	$58.90	$59.88	$58.62	$59.85	$58.72	89,227
2019-11-26	$59.42	$59.84	$58.74	$58.83	$57.72	86,377
2019-11-25	$57.89	$59.79	$57.89	$59.18	$58.06	87,055
2019-11-22	$57.85	$58.27	$57.15	$57.64	$56.55	89,959
2019-11-21	$57.88	$58.40	$56.75	$57.37	$56.28	209,521
2019-11-20	$57.98	$59.18	$57.83	$58.14	$57.04	143,301
2019-11-19	$58.69	$59.11	$58.15	$58.23	$57.13	129,521
2019-11-18	$59.43	$59.43	$58.23	$58.42	$57.31	67,800
2019-11-15	$59.13	$59.60	$58.44	$59.58	$58.45	96,665
2019-11-14	$58.05	$59.53	$57.75	$58.62	$57.51	78,079
2019-11-13	$58.22	$58.50	$57.25	$58.09	$56.99	194,940
2019-11-12	$57.51	$59.42	$57.21	$58.79	$57.68	91,451
2019-11-11	$58.39	$58.42	$57.36	$57.48	$56.39	75,841
2019-11-08	$58.96	$59.74	$58.79	$59.07	$57.95	52,195
2019-11-07	$60.17	$60.48	$59.08	$59.16	$58.04	69,683
2019-11-06	$59.16	$60.39	$58.97	$59.70	$58.46	146,571
2019-11-05	$58.72	$59.53	$58.22	$59.45	$58.22	101,985
2019-11-04	$58.55	$58.67	$57.63	$58.33	$57.12	102,820
2019-11-01	$57.37	$58.39	$57.37	$57.72	$56.52	81,217
2019-10-31	$57.33	$57.87	$56.12	$56.84	$55.66	108,224
2019-10-30	$57.25	$57.78	$56.51	$57.67	$56.47	69,412
2019-10-29	$57.28	$58.46	$56.83	$57.64	$56.44	99,795
2019-10-28	$56.22	$58.00	$56.22	$57.29	$56.10	117,639
2019-10-25	$58.39	$59.37	$55.67	$56.09	$54.93	112,642
2019-10-24	$60.00	$60.00	$55.76	$58.74	$57.52	414,372
2019-10-23	$61.39	$61.91	$60.09	$61.73	$60.45	82,022
2019-10-22	$61.21	$61.58	$59.85	$61.33	$60.06	43,878
2019-10-21	$62.18	$62.85	$61.18	$61.46	$60.19	67,840
2019-10-18	$61.95	$62.74	$61.08	$61.52	$60.24	71,089
2019-10-17	$62.42	$63.11	$61.89	$62.28	$60.99	95,600
2019-10-16	$61.68	$62.80	$61.60	$62.03	$60.74	77,142
2019-10-15	$61.38	$63.19	$61.37	$61.89	$60.61	139,588
2019-10-14	$60.75	$61.74	$59.75	$61.20	$59.93	101,892
2019-10-11	$59.60	$62.00	$58.91	$61.46	$60.19	98,643
2019-10-10	$58.71	$58.83	$58.24	$58.41	$57.20	93,378
2019-10-09	$58.66	$58.96	$57.85	$58.22	$57.01	60,613
2019-10-08	$58.18	$58.47	$57.01	$58.06	$56.86	77,045
2019-10-07	$58.66	$59.28	$57.85	$58.66	$57.44	107,419
2019-10-04	$58.90	$58.99	$57.98	$58.72	$57.50	85,700
2019-10-03	$58.77	$59.14	$57.79	$58.79	$57.57	141,903
2019-10-02	$59.72	$59.97	$58.27	$59.07	$57.84	108,655
2019-10-01	$61.64	$61.94	$59.97	$60.14	$58.89	132,392
2019-09-30	$61.54	$62.08	$61.10	$61.36	$60.09	128,498
2019-09-27	$60.99	$62.60	$60.73	$61.69	$60.41	81,426
2019-09-26	$62.33	$62.33	$60.04	$60.83	$59.57	76,917
2019-09-25	$61.22	$63.04	$60.85	$62.39	$61.10	95,088
2019-09-24	$63.62	$63.71	$60.85	$61.22	$59.95	143,483
2019-09-23	$63.21	$64.31	$63.21	$63.81	$62.49	51,705
2019-09-20	$64.36	$64.92	$63.54	$64.02	$62.69	192,991
2019-09-19	$65.09	$65.97	$64.20	$64.42	$63.08	90,493
2019-09-18	$66.06	$66.29	$64.32	$65.19	$63.84	115,339
2019-09-17	$66.31	$66.59	$65.47	$66.22	$64.85	102,638
2019-09-16	$67.14	$67.76	$65.60	$66.89	$65.50	88,190
2019-09-13	$67.00	$68.75	$66.68	$67.27	$65.87	238,165
2019-09-12	$65.44	$66.43	$64.88	$66.31	$64.93	131,967
2019-09-11	$64.53	$65.68	$63.43	$65.26	$63.91	176,068
2019-09-10	$62.97	$64.59	$61.91	$64.08	$62.75	109,674
2019-09-09	$61.69	$62.79	$61.42	$62.77	$61.47	84,682
2019-09-06	$61.25	$62.12	$61.25	$61.48	$60.21	109,502
2019-09-05	$60.36	$62.42	$60.01	$61.34	$60.07	176,830
2019-09-04	$58.91	$59.99	$58.39	$59.71	$58.47	85,042
2019-09-03	$58.31	$58.98	$57.65	$58.05	$56.85	132,142
2019-08-30	$59.76	$59.76	$58.36	$58.84	$57.62	152,739
2019-08-29	$59.72	$59.92	$58.78	$59.28	$58.05	167,505
2019-08-28	$57.74	$59.81	$57.63	$59.03	$57.81	62,692
2019-08-27	$58.78	$58.85	$57.52	$57.86	$56.66	68,661
2019-08-26	$58.52	$58.83	$57.93	$58.29	$57.08	72,384
2019-08-23	$60.53	$60.58	$57.77	$57.93	$56.73	135,633
2019-08-22	$61.46	$61.93	$60.34	$60.86	$59.60	82,422
2019-08-21	$60.73	$61.66	$60.50	$61.30	$60.03	122,996
2019-08-20	$60.02	$60.70	$59.66	$60.17	$58.92	128,937
2019-08-19	$59.68	$60.77	$59.68	$60.38	$59.02	112,407
2019-08-16	$58.10	$59.22	$56.79	$59.12	$57.79	79,429
2019-08-15	$57.72	$58.06	$56.99	$57.85	$56.55	86,045
2019-08-14	$58.53	$58.95	$57.39	$57.76	$56.46	90,323
2019-08-13	$57.87	$59.92	$57.75	$59.42	$58.08	131,386
2019-08-12	$59.10	$59.15	$57.88	$57.89	$56.59	111,341
2019-08-09	$59.22	$59.78	$58.69	$58.99	$57.66	112,765
2019-08-08	$58.83	$60.35	$58.83	$60.00	$58.65	149,886
2019-08-07	$58.48	$59.38	$58.27	$59.18	$57.85	154,169
2019-08-06	$58.52	$59.14	$57.70	$58.98	$57.65	145,970
2019-08-05	$58.74	$59.20	$57.59	$58.37	$57.06	124,792
2019-08-02	$60.58	$61.31	$59.14	$59.24	$57.91	117,979
2019-08-01	$61.73	$62.94	$60.86	$61.43	$60.05	157,072
2019-07-31	$62.28	$63.70	$61.65	$62.13	$60.73	277,457
2019-07-30	$62.97	$63.91	$62.20	$62.25	$60.85	193,751
2019-07-29	$63.29	$63.94	$62.88	$63.30	$61.87	194,775
2019-07-26	$61.27	$63.39	$61.27	$63.05	$61.63	189,762
2019-07-25	$63.82	$65.73	$60.41	$60.73	$59.36	267,859
2019-07-24	$62.32	$63.74	$61.66	$63.35	$61.92	224,999
2019-07-23	$63.65	$64.28	$62.35	$62.85	$61.43	114,181
2019-07-22	$63.41	$64.21	$62.73	$62.81	$61.40	110,951
2019-07-19	$63.42	$64.18	$62.57	$63.24	$61.82	175,891
2019-07-18	$62.86	$63.05	$62.28	$62.96	$61.54	120,176
2019-07-17	$63.90	$64.60	$62.76	$62.80	$61.39	121,087
2019-07-16	$63.69	$64.59	$63.50	$64.15	$62.71	136,776
2019-07-15	$64.70	$64.89	$63.40	$64.06	$62.62	183,360
2019-07-12	$64.53	$65.00	$63.90	$64.04	$62.60	121,878
2019-07-11	$64.37	$64.88	$63.82	$64.34	$62.89	87,184
2019-07-10	$64.98	$65.80	$64.30	$64.37	$62.92	102,812
2019-07-09	$65.05	$65.13	$62.75	$64.26	$62.81	184,647
2019-07-08	$66.22	$66.52	$64.86	$65.46	$63.99	119,081
2019-07-05	$66.05	$66.64	$65.20	$66.13	$64.64	98,356
2019-07-03	$66.31	$66.72	$65.67	$66.72	$65.22	84,090
2019-07-02	$67.20	$67.20	$65.74	$66.19	$64.70	75,622
2019-07-01	$67.91	$67.91	$66.22	$66.65	$65.15	105,503
2019-06-28	$65.36	$67.81	$65.36	$67.81	$66.28	492,666
2019-06-27	$65.34	$65.99	$64.74	$65.20	$63.73	111,287
2019-06-26	$65.62	$66.19	$64.91	$64.94	$63.48	106,598
2019-06-25	$65.52	$66.21	$65.21	$65.60	$64.12	180,235
2019-06-24	$67.17	$67.63	$64.84	$65.15	$63.68	139,970
2019-06-21	$67.08	$67.91	$67.00	$67.10	$65.59	250,999
2019-06-20	$67.54	$68.36	$66.78	$67.48	$65.96	204,634
2019-06-19	$67.73	$67.73	$66.09	$66.33	$64.84	179,419
2019-06-18	$65.13	$68.22	$64.85	$67.84	$66.31	133,867
2019-06-17	$62.77	$65.29	$62.77	$64.67	$63.21	136,597
2019-06-14	$64.09	$64.90	$62.55	$62.69	$61.28	60,893
2019-06-13	$64.26	$64.84	$63.39	$64.37	$62.92	85,551
2019-06-12	$65.29	$65.29	$63.41	$63.71	$62.27	92,482
2019-06-11	$64.95	$65.36	$64.26	$65.19	$63.72	90,087
2019-06-10	$63.08	$64.94	$63.04	$63.96	$62.52	71,319
2019-06-07	$63.47	$64.48	$62.70	$62.79	$61.38	124,245
2019-06-06	$63.42	$64.48	$62.41	$63.48	$62.05	172,003
2019-06-05	$63.47	$63.72	$62.37	$63.41	$61.98	70,147
2019-06-04	$62.72	$63.58	$62.10	$63.16	$61.74	169,708
2019-06-03	$60.69	$61.97	$59.95	$61.87	$60.48	151,756
2019-05-31	$60.94	$61.80	$59.88	$60.45	$59.09	155,061
2019-05-30	$63.45	$63.70	$61.87	$62.04	$60.64	87,790
2019-05-29	$63.02	$63.84	$62.54	$63.64	$62.21	140,309
2019-05-28	$64.38	$64.90	$63.80	$64.06	$62.62	156,201
2019-05-24	$64.12	$64.12	$63.09	$63.85	$62.41	117,625
2019-05-23	$65.21	$65.21	$62.92	$63.33	$61.90	64,332
2019-05-22	$64.79	$65.88	$64.32	$65.86	$64.38	200,671
2019-05-21	$64.24	$65.54	$63.95	$64.94	$63.48	201,163
2019-05-20	$65.67	$65.92	$62.85	$63.78	$62.34	168,035
2019-05-17	$66.12	$67.00	$65.68	$66.38	$64.88	84,088
2019-05-16	$66.78	$67.49	$65.81	$66.47	$64.87	87,395
2019-05-15	$65.59	$66.89	$65.57	$66.13	$64.53	77,399
2019-05-14	$66.94	$68.07	$65.36	$66.40	$64.80	89,858
2019-05-13	$67.05	$67.72	$65.93	$66.47	$64.87	91,641
2019-05-10	$68.99	$69.14	$67.92	$68.09	$66.45	76,959
2019-05-09	$68.30	$69.47	$67.00	$68.92	$67.26	129,318
2019-05-08	$70.32	$70.77	$68.63	$68.79	$67.13	140,354
2019-05-07	$71.66	$71.66	$69.46	$70.65	$68.94	155,119
2019-05-06	$68.40	$71.44	$68.40	$70.96	$69.25	176,904
2019-05-03	$69.07	$71.97	$68.48	$70.40	$68.70	366,048
2019-05-02	$61.55	$71.89	$61.00	$68.31	$66.66	536,355
2019-05-01	$58.23	$59.03	$57.98	$58.13	$56.73	246,151
2019-04-30	$58.08	$58.40	$57.35	$58.03	$56.63	192,987
2019-04-29	$57.37	$58.27	$56.92	$58.04	$56.64	55,951
2019-04-26	$57.55	$58.46	$57.48	$57.62	$56.23	114,225
2019-04-25	$58.41	$58.61	$57.29	$58.02	$56.62	89,828
2019-04-24	$58.66	$59.41	$58.63	$58.67	$57.25	98,728
2019-04-23	$58.12	$59.24	$58.12	$59.21	$57.78	119,530
2019-04-22	$59.36	$59.36	$58.19	$58.50	$57.09	59,791
2019-04-18	$60.05	$60.41	$59.45	$59.58	$58.14	53,879
2019-04-17	$59.08	$60.43	$58.60	$60.24	$58.79	115,810
2019-04-16	$58.30	$59.23	$58.30	$58.89	$57.47	110,300
2019-04-15	$58.75	$58.79	$57.80	$58.60	$57.19	60,537
2019-04-12	$57.88	$59.06	$57.88	$58.39	$56.98	57,519
2019-04-11	$58.27	$58.49	$57.68	$58.28	$56.87	48,385
2019-04-10	$57.61	$58.79	$57.61	$58.44	$57.03	99,168
2019-04-09	$58.14	$58.15	$57.19	$57.44	$56.05	78,084
2019-04-08	$58.28	$58.77	$57.21	$58.29	$56.88	73,796
2019-04-05	$57.09	$58.13	$56.89	$57.96	$56.56	85,402
2019-04-04	$56.36	$57.18	$56.29	$57.01	$55.63	120,586
2019-04-03	$57.56	$57.82	$56.73	$56.79	$55.42	121,464
2019-04-02	$57.70	$57.70	$56.65	$56.77	$55.40	127,479
2019-04-01	$57.93	$58.20	$57.15	$57.66	$56.27	58,336
2019-03-29	$57.70	$58.06	$56.87	$57.06	$55.68	146,528
2019-03-28	$55.93	$57.19	$55.65	$56.91	$55.54	76,983
2019-03-27	$55.98	$55.98	$54.76	$55.84	$54.49	55,770
2019-03-26	$55.58	$56.20	$55.47	$55.75	$54.40	62,723
2019-03-25	$55.24	$56.17	$54.96	$55.19	$53.86	137,376
2019-03-22	$56.72	$57.07	$54.77	$54.99	$53.66	85,647
2019-03-21	$56.19	$58.12	$56.19	$57.36	$55.98	154,914
2019-03-20	$56.54	$57.23	$55.23	$56.21	$54.85	116,572
2019-03-19	$57.60	$57.60	$56.14	$56.31	$54.95	73,418
2019-03-18	$57.57	$57.97	$56.77	$57.14	$55.76	138,044
2019-03-15	$56.95	$57.86	$55.78	$57.51	$56.12	217,220
2019-03-14	$56.97	$57.45	$56.58	$56.80	$55.43	47,443
2019-03-13	$58.00	$58.44	$57.32	$57.44	$56.05	70,608
2019-03-12	$57.77	$57.94	$57.07	$57.65	$56.26	186,266
2019-03-11	$56.87	$57.81	$56.38	$57.75	$56.36	124,260
2019-03-08	$57.54	$58.06	$56.69	$56.70	$55.33	109,098
2019-03-07	$58.31	$58.46	$57.44	$57.78	$56.39	145,392
2019-03-06	$59.74	$59.81	$58.03	$58.45	$57.04	111,946
2019-03-05	$59.77	$59.85	$59.39	$59.56	$58.12	138,376
2019-03-04	$58.50	$59.87	$58.36	$59.69	$58.25	198,645
2019-03-01	$58.26	$58.67	$57.45	$58.54	$57.13	81,719
2019-02-28	$58.35	$58.99	$57.29	$57.78	$56.39	135,282
2019-02-27	$57.72	$58.61	$57.30	$58.61	$57.20	83,551
2019-02-26	$58.20	$58.60	$57.52	$57.81	$56.41	153,766
2019-02-25	$58.58	$59.06	$57.83	$58.75	$57.33	213,359
2019-02-22	$57.75	$58.50	$57.52	$58.30	$56.89	85,427
2019-02-21	$58.06	$58.54	$56.61	$57.37	$55.98	86,804
2019-02-20	$56.78	$58.52	$56.10	$57.94	$56.54	133,946
2019-02-19	$56.50	$57.12	$55.78	$56.63	$55.16	154,116
2019-02-15	$56.95	$57.63	$55.08	$56.74	$55.27	233,234
2019-02-14	$50.61	$57.90	$49.85	$55.64	$54.20	305,216
2019-02-13	$47.64	$48.41	$47.34	$47.37	$46.14	83,553
2019-02-12	$46.75	$47.68	$46.58	$47.31	$46.08	42,085
2019-02-11	$46.82	$47.05	$46.30	$46.97	$45.75	56,771
2019-02-08	$45.99	$46.55	$45.78	$46.51	$45.31	68,932
2019-02-07	$47.17	$47.17	$45.78	$46.34	$45.14	56,861
2019-02-06	$47.03	$47.10	$46.64	$46.93	$45.71	115,525
2019-02-05	$46.89	$48.48	$46.88	$46.95	$45.73	88,321
2019-02-04	$46.65	$47.47	$46.25	$47.39	$46.16	155,728
2019-02-01	$46.63	$46.94	$46.32	$46.92	$45.70	58,518
2019-01-31	$47.11	$47.46	$46.70	$46.93	$45.71	81,598
2019-01-30	$47.25	$47.61	$46.48	$47.22	$46.00	95,179
2019-01-29	$47.25	$47.25	$46.65	$46.67	$45.46	68,743
2019-01-28	$47.55	$47.55	$46.15	$46.66	$45.45	69,974
2019-01-25	$47.23	$48.17	$47.20	$47.39	$46.16	49,496
2019-01-24	$46.52	$47.25	$46.33	$46.74	$45.53	63,032
2019-01-23	$47.48	$47.70	$46.43	$46.48	$45.28	91,471
2019-01-22	$47.37	$47.65	$46.82	$47.26	$46.04	83,692
2019-01-18	$47.71	$48.66	$47.29	$47.90	$46.66	81,312
2019-01-17	$46.70	$48.08	$46.69	$47.50	$46.27	121,606
2019-01-16	$46.74	$47.51	$46.44	$46.97	$45.75	67,067
2019-01-15	$46.39	$47.23	$46.09	$46.54	$45.33	68,161
2019-01-14	$46.77	$46.77	$46.10	$46.39	$45.19	79,011
2019-01-11	$46.24	$46.82	$46.19	$46.67	$45.46	62,289
2019-01-10	$46.28	$46.65	$45.33	$46.55	$45.34	82,056
2019-01-09	$46.07	$47.21	$45.88	$46.95	$45.73	120,727
2019-01-08	$45.58	$46.11	$45.02	$46.10	$44.91	150,777
2019-01-07	$44.36	$45.77	$44.18	$45.75	$44.56	148,584
2019-01-04	$42.91	$44.73	$42.91	$44.46	$43.31	161,112
2019-01-03	$44.63	$44.63	$42.50	$42.56	$41.46	129,148
2019-01-02	$43.97	$45.39	$43.97	$44.93	$43.77	110,830
2018-12-31	$44.98	$45.27	$44.16	$44.99	$43.82	82,252
2018-12-28	$44.94	$45.58	$43.91	$44.66	$43.50	87,612
2018-12-27	$43.17	$44.92	$43.17	$44.88	$43.72	101,332
2018-12-26	$43.58	$44.02	$42.85	$43.97	$42.83	101,253
2018-12-24	$43.10	$44.45	$43.09	$43.43	$42.30	53,666
2018-12-21	$43.51	$44.48	$42.66	$43.21	$42.09	463,037
2018-12-20	$44.61	$44.86	$43.00	$43.46	$42.33	136,703
2018-12-19	$46.18	$46.54	$43.44	$44.18	$43.04	118,405
2018-12-18	$45.62	$46.98	$45.62	$46.16	$44.96	107,538
2018-12-17	$46.51	$47.40	$45.02	$45.24	$44.07	153,546
2018-12-14	$46.92	$47.72	$46.28	$46.53	$45.32	95,087
2018-12-13	$48.74	$48.74	$47.07	$47.41	$46.18	74,498
2018-12-12	$48.24	$48.89	$47.43	$48.00	$46.76	84,536
2018-12-11	$48.52	$49.31	$46.83	$47.14	$45.92	102,033
2018-12-10	$48.48	$48.65	$47.01	$47.71	$46.47	122,464
2018-12-07	$50.04	$50.45	$48.32	$48.49	$47.23	111,142
2018-12-06	$49.74	$50.24	$48.35	$49.50	$48.22	124,833
2018-12-04	$52.26	$52.94	$49.91	$50.05	$48.75	98,894
2018-12-03	$53.62	$53.67	$52.09	$52.77	$51.40	131,815
2018-11-30	$51.66	$53.21	$51.56	$52.88	$51.51	126,873
2018-11-29	$52.73	$53.53	$51.95	$52.27	$50.92	112,315
2018-11-28	$52.70	$53.67	$51.58	$52.99	$51.62	168,685
2018-11-27	$52.00	$52.87	$51.20	$52.60	$51.24	97,759
2018-11-26	$53.27	$54.32	$52.36	$52.55	$51.19	94,210
2018-11-23	$52.68	$53.52	$52.29	$53.01	$51.64	38,231
2018-11-21	$54.64	$55.49	$53.45	$53.53	$52.14	107,681
2018-11-20	$55.12	$56.44	$53.86	$53.94	$52.54	110,899
2018-11-19	$56.45	$56.79	$55.17	$55.97	$54.52	90,853
2018-11-16	$56.00	$57.18	$55.21	$56.65	$55.18	151,649
2018-11-15	$54.64	$56.03	$54.38	$55.95	$54.50	71,642
2018-11-14	$55.50	$56.44	$54.62	$54.73	$53.31	136,762
2018-11-13	$55.81	$56.43	$55.18	$55.31	$53.88	82,699
2018-11-12	$57.02	$57.19	$55.51	$55.88	$54.43	56,220
2018-11-09	$57.20	$57.30	$55.92	$56.51	$55.05	90,183
2018-11-08	$58.62	$58.74	$57.44	$57.99	$56.49	66,032
2018-11-07	$58.11	$59.30	$57.77	$58.81	$57.29	157,604
2018-11-06	$57.66	$57.68	$56.15	$57.57	$55.98	126,696
2018-11-05	$58.96	$59.63	$56.98	$57.45	$55.86	84,183
2018-11-02	$58.07	$58.94	$57.68	$58.52	$56.90	212,413
2018-11-01	$57.36	$58.21	$57.25	$57.83	$56.23	94,829
2018-10-31	$58.15	$58.40	$56.74	$56.83	$55.26	119,892
2018-10-30	$56.31	$57.74	$56.28	$57.54	$55.95	97,979
2018-10-29	$59.48	$59.48	$55.67	$56.24	$54.69	129,458
2018-10-26	$56.62	$58.44	$55.86	$58.12	$56.51	152,558
2018-10-25	$52.60	$57.59	$52.01	$57.33	$55.75	187,600
2018-10-24	$53.69	$53.69	$50.31	$50.54	$49.14	133,618
2018-10-23	$54.12	$54.29	$52.20	$53.79	$52.30	73,278
2018-10-22	$54.53	$55.35	$54.41	$55.12	$53.60	106,878
2018-10-19	$54.62	$55.17	$53.56	$54.18	$52.68	69,468
2018-10-18	$55.56	$56.02	$54.37	$54.55	$53.04	72,392
2018-10-17	$56.49	$56.60	$55.79	$56.26	$54.70	50,677
2018-10-16	$55.98	$56.74	$55.40	$56.55	$54.99	115,345
2018-10-15	$55.45	$56.08	$54.82	$55.63	$54.09	57,173
2018-10-12	$56.05	$57.00	$54.79	$55.38	$53.85	100,384
2018-10-11	$55.37	$56.43	$54.86	$55.06	$53.54	102,495
2018-10-10	$56.31	$56.81	$55.43	$55.55	$54.01	167,377
2018-10-09	$57.96	$58.37	$56.66	$56.84	$55.27	129,013
2018-10-08	$58.62	$59.04	$57.70	$58.62	$57.00	71,259
2018-10-05	$59.28	$59.80	$58.27	$59.26	$57.62	96,528
2018-10-04	$60.00	$60.19	$59.18	$59.58	$57.93	93,882
2018-10-03	$59.72	$60.31	$58.97	$59.97	$58.31	68,251
2018-10-02	$60.70	$61.07	$59.20	$59.58	$57.93	90,063
2018-10-01	$60.80	$60.94	$59.89	$60.84	$59.16	118,243
2018-09-28	$58.45	$61.10	$58.35	$60.50	$58.83	222,560
2018-09-27	$59.20	$59.70	$58.55	$58.75	$57.13	106,077
2018-09-26	$59.05	$59.65	$58.15	$59.00	$57.37	107,173
2018-09-25	$59.20	$60.05	$59.00	$59.20	$57.56	134,469
2018-09-24	$59.25	$59.95	$58.60	$58.95	$57.32	50,375
2018-09-21	$59.45	$59.60	$58.58	$59.00	$57.37	219,747
2018-09-20	$59.20	$59.60	$58.65	$59.25	$57.61	74,654
2018-09-19	$58.95	$59.75	$58.55	$58.75	$57.13	75,559
2018-09-18	$59.50	$60.00	$58.80	$58.85	$57.22	89,027
2018-09-17	$59.35	$59.45	$58.80	$59.20	$57.56	148,321
2018-09-14	$58.80	$59.70	$58.75	$59.40	$57.76	86,605
2018-09-13	$59.75	$59.90	$58.55	$58.80	$57.17	148,166
2018-09-12	$58.70	$59.55	$57.95	$59.40	$57.76	128,293
2018-09-11	$58.55	$59.25	$57.70	$58.80	$57.17	68,771
2018-09-10	$60.40	$60.40	$58.75	$59.00	$57.37	251,371
2018-09-07	$61.35	$61.85	$60.10	$60.35	$58.68	84,223
2018-09-06	$62.25	$62.85	$61.50	$61.60	$59.90	147,541
2018-09-05	$62.90	$62.95	$62.00	$62.10	$60.38	106,688
2018-09-04	$63.50	$64.05	$62.15	$63.05	$61.31	140,340
2018-08-31	$63.25	$63.95	$63.00	$63.80	$62.04	120,506
2018-08-30	$63.95	$64.10	$63.15	$63.40	$61.65	87,804
2018-08-29	$63.65	$64.50	$63.30	$64.20	$62.43	107,459
2018-08-28	$63.65	$64.15	$63.10	$63.45	$61.70	78,578
2018-08-27	$63.80	$64.80	$63.35	$63.50	$61.74	109,269
2018-08-24	$63.15	$63.95	$62.50	$63.60	$61.84	64,777
2018-08-23	$62.80	$63.05	$62.20	$62.85	$61.11	91,368
2018-08-22	$62.65	$63.35	$62.20	$63.00	$61.26	109,783
2018-08-21	$62.40	$63.25	$62.35	$62.60	$60.87	107,086
2018-08-20	$62.15	$62.50	$61.65	$62.40	$60.68	139,065
2018-08-17	$61.95	$62.15	$61.30	$61.80	$59.99	66,547
2018-08-16	$62.65	$63.35	$61.70	$62.15	$60.33	106,853
2018-08-15	$63.75	$63.75	$60.35	$61.85	$60.04	226,318
2018-08-14	$64.00	$64.90	$63.60	$64.20	$62.32	109,615
2018-08-13	$64.20	$64.45	$63.45	$64.00	$62.13	130,030
2018-08-10	$63.50	$64.60	$63.50	$64.20	$62.32	69,707
2018-08-09	$64.45	$64.50	$63.50	$63.90	$62.03	78,331
2018-08-08	$64.45	$64.75	$63.55	$64.45	$62.56	81,384
2018-08-07	$64.80	$65.10	$64.15	$64.35	$62.47	91,061
2018-08-06	$63.45	$64.45	$63.40	$64.30	$62.42	77,488
2018-08-03	$63.95	$64.10	$62.95	$63.55	$61.69	81,695
2018-08-02	$62.95	$63.95	$62.80	$63.80	$61.93	72,661
2018-08-01	$62.35	$63.60	$61.88	$63.50	$61.64	84,852
2018-07-31	$61.60	$63.05	$60.65	$62.70	$60.86	101,036
2018-07-30	$61.70	$62.37	$61.20	$61.35	$59.55	109,113
2018-07-27	$62.05	$63.45	$61.05	$61.35	$59.55	152,202
2018-07-26	$57.25	$62.00	$56.40	$61.50	$59.70	234,343
2018-07-25	$57.45	$58.00	$56.75	$57.85	$56.16	105,154
2018-07-24	$56.35	$58.35	$56.05	$57.50	$55.82	122,401
2018-07-23	$55.80	$56.40	$55.13	$55.75	$54.12	98,606
2018-07-20	$55.90	$56.25	$55.70	$55.80	$54.17	40,092
2018-07-19	$56.10	$56.30	$55.65	$55.90	$54.26	50,431
2018-07-18	$55.60	$56.55	$55.40	$56.50	$54.85	37,901
2018-07-17	$55.30	$56.15	$55.30	$55.75	$54.12	31,837
2018-07-16	$55.35	$55.70	$54.58	$55.15	$53.54	72,349
2018-07-13	$55.60	$56.40	$55.45	$55.55	$53.92	37,036
2018-07-12	$55.75	$55.87	$55.29	$55.60	$53.97	39,635
2018-07-11	$55.45	$55.80	$54.95	$55.15	$53.54	47,342
2018-07-10	$56.45	$56.70	$55.39	$55.95	$54.31	72,401
2018-07-09	$56.80	$56.95	$56.05	$56.50	$54.85	63,501
2018-07-06	$55.40	$56.80	$55.35	$56.45	$54.80	96,173
2018-07-05	$55.25	$55.50	$54.80	$55.40	$53.78	71,526
2018-07-03	$55.55	$56.00	$54.65	$54.85	$53.24	30,937
2018-07-02	$53.90	$55.35	$53.70	$55.35	$53.73	165,829
2018-06-29	$54.30	$54.60	$54.00	$54.15	$52.56	130,329
2018-06-28	$53.80	$54.20	$53.25	$54.05	$52.47	66,855
2018-06-27	$54.25	$55.10	$53.60	$53.85	$52.27	93,114
2018-06-26	$53.70	$54.55	$53.65	$54.25	$52.66	77,066
2018-06-25	$54.35	$54.45	$52.95	$53.70	$52.13	109,989
2018-06-22	$55.50	$55.90	$54.65	$54.95	$53.34	164,761
2018-06-21	$55.55	$55.55	$54.90	$55.10	$53.49	101,458
2018-06-20	$55.65	$56.25	$55.35	$55.35	$53.73	64,474
2018-06-19	$55.65	$56.30	$54.31	$55.35	$53.73	97,026
2018-06-18	$55.65	$56.35	$55.55	$56.35	$54.70	49,746
2018-06-15	$56.05	$57.05	$54.95	$55.80	$54.17	181,080
2018-06-14	$56.05	$56.35	$55.30	$56.35	$54.70	80,286
2018-06-13	$56.25	$56.70	$55.40	$55.85	$54.21	59,795
2018-06-12	$56.60	$56.60	$55.80	$56.35	$54.70	44,464
2018-06-11	$56.25	$56.90	$56.15	$56.75	$55.09	73,836
2018-06-08	$56.55	$56.80	$56.15	$56.20	$54.55	64,730
2018-06-07	$56.70	$56.90	$56.25	$56.45	$54.80	146,100
2018-06-06	$56.30	$56.90	$56.15	$56.65	$54.99	71,793
2018-06-05	$55.40	$56.35	$55.40	$56.20	$54.55	54,671
2018-06-04	$54.90	$55.45	$54.60	$55.30	$53.68	105,588
2018-06-01	$54.95	$55.25	$54.45	$54.75	$53.15	85,706
2018-05-31	$54.75	$55.50	$54.55	$54.55	$52.95	79,525
2018-05-30	$54.45	$55.30	$54.40	$54.65	$53.05	87,725
2018-05-29	$53.70	$54.55	$53.65	$53.95	$52.37	121,789
2018-05-25	$55.25	$55.35	$54.05	$54.35	$52.76	62,286
2018-05-24	$55.70	$55.95	$55.20	$55.35	$53.73	58,878
2018-05-23	$55.85	$56.45	$55.15	$55.80	$54.17	63,530
2018-05-22	$57.35	$57.45	$56.10	$56.20	$54.55	78,657
2018-05-21	$56.75	$57.45	$56.75	$57.20	$55.53	61,164
2018-05-18	$56.55	$56.80	$56.10	$56.55	$54.89	73,615
2018-05-17	$56.15	$56.90	$56.05	$56.25	$54.60	85,059
2018-05-16	$55.80	$56.55	$55.80	$56.20	$54.55	103,834
2018-05-15	$54.50	$55.75	$54.19	$55.50	$53.88	118,219
2018-05-14	$54.95	$55.40	$54.75	$54.90	$53.19	62,963
2018-05-11	$55.25	$55.65	$54.70	$54.90	$53.19	46,120
2018-05-10	$55.30	$55.90	$55.10	$55.10	$53.39	108,822
2018-05-09	$54.55	$55.40	$54.10	$55.30	$53.58	157,679
2018-05-08	$53.35	$54.40	$53.23	$54.35	$52.66	118,213
2018-05-07	$53.35	$53.80	$53.20	$53.40	$51.74	69,719
2018-05-04	$51.85	$53.35	$51.85	$53.05	$51.40	104,125
2018-05-03	$51.65	$52.35	$51.05	$52.35	$50.72	104,204
2018-05-02	$50.85	$52.05	$50.85	$51.60	$49.99	110,251
2018-05-01	$50.60	$50.85	$49.40	$50.60	$49.03	233,257
2018-04-30	$51.35	$51.80	$50.75	$50.75	$49.17	171,667
2018-04-27	$55.00	$55.35	$50.90	$51.15	$49.56	212,713
2018-04-26	$53.00	$55.90	$52.50	$55.35	$53.63	216,704
2018-04-25	$52.60	$53.15	$51.95	$52.05	$50.43	157,256
2018-04-24	$54.40	$54.45	$52.20	$52.70	$51.06	51,429
2018-04-23	$54.35	$54.55	$53.70	$54.05	$52.37	55,954
2018-04-20	$54.25	$54.60	$54.00	$54.50	$52.80	98,243
2018-04-19	$54.40	$54.95	$53.85	$54.50	$52.80	54,409
2018-04-18	$54.70	$55.35	$54.45	$54.60	$52.90	109,617
2018-04-17	$53.30	$54.90	$53.28	$54.40	$52.71	168,104
2018-04-16	$53.00	$53.35	$52.45	$53.00	$51.35	225,023
2018-04-13	$52.95	$53.40	$52.40	$52.60	$50.96	104,720
2018-04-12	$52.80	$53.00	$51.90	$52.55	$50.92	63,493
2018-04-11	$53.05	$53.25	$52.00	$52.45	$50.82	108,040
2018-04-10	$53.05	$53.35	$52.70	$53.05	$51.40	120,658
2018-04-09	$51.65	$53.00	$51.05	$52.25	$50.62	173,961
2018-04-06	$52.65	$53.25	$50.65	$51.25	$49.66	125,729
2018-04-05	$52.45	$53.35	$52.45	$53.05	$51.40	152,209
2018-04-04	$50.80	$52.20	$50.50	$52.05	$50.43	120,953
2018-04-03	$51.00	$51.75	$50.55	$51.50	$49.90	108,525
2018-04-02	$51.05	$51.35	$50.30	$50.70	$49.12	188,935
2018-03-29	$49.00	$51.35	$49.00	$51.05	$49.46	266,625
2018-03-28	$50.45	$50.80	$48.65	$48.95	$47.43	179,040
2018-03-27	$52.20	$52.20	$50.40	$50.65	$49.07	85,600
2018-03-26	$51.70	$52.35	$51.00	$52.15	$50.53	162,233
2018-03-23	$52.10	$52.10	$51.05	$51.15	$49.56	167,499
2018-03-22	$52.75	$53.55	$51.80	$51.80	$50.19	96,125
2018-03-21	$52.90	$53.90	$52.05	$53.30	$51.64	79,667
2018-03-20	$54.25	$54.28	$52.95	$52.95	$51.30	124,483
2018-03-19	$54.10	$54.40	$53.45	$54.25	$52.56	106,615
2018-03-16	$53.30	$55.35	$53.30	$54.20	$52.51	344,442
2018-03-15	$53.15	$53.70	$52.45	$53.30	$51.64	181,676
2018-03-14	$53.80	$54.90	$52.75	$53.00	$51.35	105,933
2018-03-13	$53.50	$54.40	$53.20	$53.50	$51.84	106,501
2018-03-12	$53.70	$54.30	$53.25	$53.25	$51.59	116,586
2018-03-09	$53.25	$54.05	$52.93	$53.70	$52.03	109,278
2018-03-08	$53.70	$53.70	$52.45	$53.00	$51.35	108,176
2018-03-07	$51.35	$53.80	$50.96	$53.55	$51.88	139,308
2018-03-06	$51.25	$52.30	$51.00	$51.80	$50.19	64,531
2018-03-05	$50.40	$51.50	$50.10	$51.25	$49.66	72,983
2018-03-02	$49.90	$51.05	$49.20	$50.70	$49.12	99,889
2018-03-01	$50.35	$50.90	$49.85	$50.35	$48.78	85,624
2018-02-28	$51.90	$52.00	$50.40	$50.40	$48.83	93,101
2018-02-27	$52.55	$52.65	$51.55	$51.65	$50.04	87,245
2018-02-26	$52.20	$52.75	$51.65	$52.70	$51.06	59,387
2018-02-23	$51.85	$52.90	$51.15	$52.05	$50.43	87,575
2018-02-22	$51.75	$52.25	$51.15	$51.55	$49.95	66,120
2018-02-21	$50.90	$52.70	$50.90	$51.60	$49.99	100,186
2018-02-20	$49.85	$51.30	$49.75	$50.80	$49.22	133,216
2018-02-16	$51.10	$51.90	$49.95	$49.95	$48.30	134,684
2018-02-15	$49.65	$51.95	$48.88	$51.90	$50.19	202,466
2018-02-14	$45.65	$47.20	$45.65	$47.05	$45.50	121,932
2018-02-13	$46.15	$46.25	$45.85	$46.10	$44.58	64,417
2018-02-12	$46.10	$46.75	$45.60	$46.30	$44.77	81,583
2018-02-09	$45.95	$46.40	$44.95	$45.95	$44.43	135,005
2018-02-08	$47.45	$47.50	$45.55	$45.55	$44.05	141,609
2018-02-07	$48.30	$48.45	$47.20	$47.35	$45.79	90,038
2018-02-06	$48.15	$48.85	$46.75	$48.55	$46.95	104,601
2018-02-05	$48.15	$49.30	$47.75	$47.90	$46.32	122,824
2018-02-02	$49.40	$49.40	$48.40	$48.45	$46.85	167,037
2018-02-01	$49.70	$50.25	$49.15	$49.45	$47.82	117,977
2018-01-31	$50.40	$50.45	$49.65	$49.70	$48.06	81,442
2018-01-30	$50.55	$51.05	$49.40	$50.20	$48.54	150,627
2018-01-29	$50.60	$51.35	$50.25	$50.80	$49.12	78,798
2018-01-26	$50.70	$50.73	$49.80	$50.50	$48.83	122,932
2018-01-25	$51.40	$51.91	$49.95	$50.35	$48.69	217,362
2018-01-24	$52.45	$52.65	$50.95	$51.00	$49.32	131,865
2018-01-23	$53.20	$53.21	$52.15	$52.35	$50.62	72,540
2018-01-22	$53.65	$53.65	$53.03	$53.40	$51.64	53,903
2018-01-19	$52.75	$53.93	$52.75	$53.70	$51.93	184,221
2018-01-18	$53.25	$53.45	$52.05	$52.80	$51.06	73,153
2018-01-17	$52.95	$53.65	$52.60	$53.40	$51.64	85,522
2018-01-16	$52.50	$53.41	$52.00	$52.75	$51.01	124,533
2018-01-12	$53.30	$53.65	$52.50	$52.70	$50.96	90,386
2018-01-11	$51.00	$53.05	$50.73	$52.95	$51.20	127,683
2018-01-10	$50.65	$50.95	$50.55	$50.85	$49.17	96,610
2018-01-09	$50.75	$51.35	$50.30	$50.75	$49.07	91,014
2018-01-08	$51.20	$51.30	$50.60	$50.75	$49.07	124,439
2018-01-05	$51.10	$51.45	$50.35	$51.05	$49.36	116,159
2018-01-04	$50.00	$51.35	$49.65	$51.05	$49.36	138,344
2018-01-03	$50.25	$50.25	$49.00	$49.75	$48.11	245,358
2018-01-02	$49.10	$50.90	$48.90	$50.00	$48.35	366,626
2017-12-29	$48.95	$49.15	$48.60	$48.60	$47.00	153,223
2017-12-28	$48.75	$49.05	$48.60	$48.95	$47.33	41,799
2017-12-27	$48.90	$49.10	$48.50	$48.75	$47.14	87,851
2017-12-26	$48.50	$49.00	$48.50	$48.90	$47.29	39,616
2017-12-22	$48.95	$48.95	$48.05	$48.35	$46.75	125,100
2017-12-21	$48.75	$49.35	$48.60	$49.00	$47.38	159,578
2017-12-20	$48.95	$49.25	$48.55	$48.75	$47.14	266,953
2017-12-19	$49.05	$49.10	$48.15	$48.75	$47.14	148,266
2017-12-18	$48.85	$49.40	$48.70	$49.00	$47.38	157,664
2017-12-15	$48.65	$48.65	$47.80	$48.40	$46.80	292,502
2017-12-14	$48.30	$48.60	$47.85	$48.25	$46.66	97,600
2017-12-13	$47.60	$48.55	$47.45	$48.30	$46.71	71,244
2017-12-12	$47.55	$48.05	$47.55	$47.75	$46.17	67,359
2017-12-11	$47.45	$47.90	$47.20	$47.60	$46.03	82,326
2017-12-08	$47.70	$47.95	$47.15	$47.30	$45.74	66,503
2017-12-07	$47.75	$48.55	$47.15	$47.75	$46.17	53,836
2017-12-06	$48.40	$48.95	$47.75	$47.80	$46.22	59,920
2017-12-05	$48.90	$49.55	$48.00	$48.60	$47.00	141,405
2017-12-04	$49.50	$49.60	$48.70	$49.00	$47.38	95,340
2017-12-01	$49.10	$49.15	$47.70	$48.95	$47.33	89,859
2017-11-30	$49.95	$49.95	$48.80	$48.90	$47.29	145,770
2017-11-29	$50.05	$50.40	$49.45	$49.85	$48.20	90,413
2017-11-28	$49.70	$50.30	$49.15	$50.05	$48.40	81,567
2017-11-27	$50.35	$50.35	$49.55	$49.60	$47.96	46,700
2017-11-24	$49.55	$50.60	$49.10	$50.45	$48.78	44,672
2017-11-22	$49.90	$49.95	$49.40	$49.45	$47.82	22,169
2017-11-21	$49.75	$50.10	$49.30	$49.60	$47.96	125,695
2017-11-20	$49.65	$49.90	$48.65	$49.60	$47.96	97,102
2017-11-17	$49.45	$49.70	$49.25	$49.65	$48.01	111,923
2017-11-16	$49.80	$50.15	$49.60	$49.80	$48.16	117,698
2017-11-15	$50.10	$50.45	$49.35	$49.45	$47.82	110,690
2017-11-14	$50.25	$51.05	$49.89	$50.50	$48.83	72,588
2017-11-13	$51.10	$51.75	$50.20	$50.50	$48.83	81,259
2017-11-10	$50.75	$51.79	$50.50	$51.55	$49.85	101,467
2017-11-09	$50.00	$51.05	$49.35	$50.65	$48.98	138,642
2017-11-08	$49.95	$51.10	$49.55	$50.80	$49.12	117,339
2017-11-07	$49.95	$50.70	$49.30	$50.35	$48.69	117,921
2017-11-06	$49.90	$50.45	$49.50	$50.20	$48.45	92,198
2017-11-03	$50.15	$50.22	$49.30	$49.95	$48.21	97,717
2017-11-02	$48.55	$50.45	$48.55	$49.95	$48.21	144,484
2017-11-01	$52.10	$52.10	$50.10	$50.50	$48.74	143,169
2017-10-31	$51.30	$51.85	$50.75	$51.35	$49.56	160,664
2017-10-30	$50.15	$50.95	$48.70	$50.90	$49.12	161,473
2017-10-27	$47.15	$51.60	$47.15	$50.15	$48.40	247,565
2017-10-26	$46.00	$47.65	$44.60	$47.25	$45.60	151,854
2017-10-25	$43.40	$43.40	$42.55	$42.90	$41.40	39,492
2017-10-24	$42.95	$43.95	$42.70	$43.50	$41.98	82,750
2017-10-23	$42.85	$42.90	$42.20	$42.70	$41.21	39,408
2017-10-20	$43.05	$43.10	$42.60	$42.75	$41.26	68,903
2017-10-19	$42.15	$42.75	$42.10	$42.70	$41.21	45,176
2017-10-18	$42.70	$42.90	$42.35	$42.80	$41.30	134,463
2017-10-17	$43.00	$43.10	$42.35	$42.65	$41.16	40,297
2017-10-16	$42.95	$43.45	$42.80	$43.00	$41.50	54,640
2017-10-13	$43.75	$43.75	$42.60	$42.75	$41.26	75,657
2017-10-12	$43.40	$43.40	$42.80	$42.85	$41.35	55,529
2017-10-11	$43.15	$43.15	$42.78	$43.00	$41.50	65,031
2017-10-10	$43.25	$43.40	$42.85	$43.00	$41.50	62,990
2017-10-09	$43.95	$43.95	$43.00	$43.10	$41.59	87,844
2017-10-06	$43.20	$43.65	$43.15	$43.55	$42.03	68,343
2017-10-05	$43.90	$44.15	$43.30	$43.45	$41.93	64,293
2017-10-04	$44.15	$44.80	$43.50	$43.65	$42.13	125,369
2017-10-03	$44.00	$44.10	$43.40	$44.00	$42.46	155,668
2017-10-02	$43.35	$43.95	$42.86	$43.90	$42.37	138,410
2017-09-29	$42.85	$43.43	$42.65	$43.15	$41.64	148,438
2017-09-28	$41.50	$42.85	$41.11	$42.80	$41.30	220,793
2017-09-27	$39.40	$41.75	$39.30	$41.45	$40.00	145,978
2017-09-26	$38.80	$39.25	$38.70	$39.20	$37.83	129,399
2017-09-25	$38.35	$38.75	$38.25	$38.65	$37.30	109,396
2017-09-22	$38.40	$38.93	$38.25	$38.35	$37.01	90,169
2017-09-21	$38.25	$39.10	$38.05	$38.60	$37.25	49,036
2017-09-20	$38.65	$39.15	$38.25	$38.50	$37.16	82,719
2017-09-19	$38.80	$39.15	$38.40	$38.75	$37.40	50,561
2017-09-18	$38.05	$39.15	$37.98	$38.70	$37.35	53,740
2017-09-15	$38.30	$38.70	$37.65	$37.95	$36.62	279,559
2017-09-14	$38.45	$38.65	$38.13	$38.20	$36.87	47,777
2017-09-13	$38.60	$38.95	$38.40	$38.55	$37.20	53,826
2017-09-12	$38.25	$38.85	$38.25	$38.70	$37.35	26,933
2017-09-11	$38.15	$38.55	$37.90	$38.25	$36.91	64,868
2017-09-08	$38.00	$38.15	$37.55	$38.15	$36.82	48,079
2017-09-07	$38.55	$38.55	$37.75	$38.15	$36.82	50,459
2017-09-06	$38.25	$38.70	$38.20	$38.50	$37.16	38,789
2017-09-05	$38.75	$38.75	$38.20	$38.55	$37.20	65,652
2017-09-01	$38.20	$38.85	$38.15	$38.65	$37.30	35,812
2017-08-31	$37.95	$38.75	$37.30	$38.20	$36.87	41,728
2017-08-30	$38.75	$38.85	$37.98	$38.05	$36.72	37,916
2017-08-29	$38.20	$39.00	$38.10	$38.80	$37.44	52,735
2017-08-28	$38.20	$38.65	$38.10	$38.40	$37.06	49,702
2017-08-25	$37.85	$38.25	$37.70	$37.90	$36.58	31,040
2017-08-24	$38.15	$38.15	$37.70	$37.75	$36.43	35,003
2017-08-23	$37.80	$38.20	$37.80	$38.10	$36.77	22,797
2017-08-22	$37.25	$38.10	$37.25	$38.00	$36.67	35,143
2017-08-21	$37.15	$37.35	$36.95	$37.20	$35.90	32,181
2017-08-18	$36.75	$37.40	$36.75	$37.10	$35.80	67,364
2017-08-17	$37.95	$38.15	$36.95	$37.00	$35.71	49,671
2017-08-16	$38.40	$38.65	$38.00	$38.10	$36.77	45,401
2017-08-15	$38.45	$38.55	$37.90	$38.40	$36.96	44,197
2017-08-14	$37.90	$38.60	$37.60	$38.45	$37.01	54,667
2017-08-11	$37.60	$37.95	$37.15	$37.70	$36.29	70,862
2017-08-10	$37.90	$38.50	$37.55	$37.75	$36.34	46,949
2017-08-09	$38.15	$38.55	$37.85	$38.05	$36.62	47,375
2017-08-08	$38.40	$39.00	$37.90	$38.30	$36.87	50,216
2017-08-07	$39.05	$39.14	$38.25	$38.50	$37.06	56,814
2017-08-04	$38.45	$39.10	$38.25	$39.00	$37.54	98,831
2017-08-03	$38.65	$38.65	$38.10	$38.35	$36.91	55,489
2017-08-02	$38.35	$38.65	$38.25	$38.60	$37.15	84,662
2017-08-01	$38.45	$38.55	$37.90	$38.45	$37.01	78,507
2017-07-31	$39.40	$39.75	$38.10	$38.45	$37.01	126,505
2017-07-28	$38.65	$39.40	$38.58	$39.05	$37.59	156,132
2017-07-27	$38.00	$39.60	$38.00	$38.75	$37.30	186,645
2017-07-26	$37.85	$38.00	$37.55	$37.80	$36.38	45,950
2017-07-25	$38.00	$38.40	$37.90	$37.90	$36.48	64,909
2017-07-24	$37.85	$38.05	$37.40	$38.00	$36.58	54,040
2017-07-21	$38.35	$38.35	$37.50	$37.80	$36.38	96,886
2017-07-20	$37.65	$38.20	$37.30	$37.90	$36.48	53,026
2017-07-19	$37.65	$37.95	$37.50	$37.70	$36.29	47,663
2017-07-18	$37.85	$38.00	$37.45	$37.55	$36.14	58,481
2017-07-17	$37.40	$38.10	$37.40	$37.90	$36.48	97,470
2017-07-14	$37.40	$37.95	$37.25	$37.45	$36.05	48,175
2017-07-13	$37.65	$37.80	$36.60	$37.45	$36.05	61,226
2017-07-12	$37.40	$37.95	$37.30	$37.70	$36.29	67,623
2017-07-11	$37.20	$37.75	$36.70	$37.40	$36.00	101,014
2017-07-10	$37.10	$37.50	$36.95	$37.00	$35.61	111,487
2017-07-07	$37.00	$37.60	$37.00	$37.45	$36.05	54,595
2017-07-06	$37.40	$37.85	$36.90	$37.00	$35.61	305,233
2017-07-05	$37.95	$38.00	$37.25	$37.45	$36.05	96,225
2017-07-03	$37.45	$38.15	$37.35	$38.00	$36.58	28,261
2017-06-30	$37.80	$38.00	$37.06	$37.40	$36.00	75,726
2017-06-29	$37.60	$37.75	$37.00	$37.65	$36.24	65,594
2017-06-28	$37.35	$37.90	$36.95	$37.60	$36.19	97,091
2017-06-27	$36.85	$37.50	$36.25	$37.00	$35.61	101,793
2017-06-26	$37.40	$37.40	$36.68	$37.00	$35.61	66,322
2017-06-23	$37.25	$37.95	$37.00	$37.10	$35.71	126,878
2017-06-22	$37.00	$37.40	$36.95	$37.00	$35.61	90,258
2017-06-21	$37.15	$37.45	$36.95	$37.00	$35.61	69,265
2017-06-20	$36.95	$37.15	$36.50	$37.05	$35.66	81,802
2017-06-19	$36.40	$37.35	$36.10	$36.95	$35.57	123,448
2017-06-16	$35.85	$36.45	$35.70	$36.45	$35.08	161,066
2017-06-15	$36.00	$36.65	$35.61	$36.50	$35.13	84,411
2017-06-14	$36.70	$36.70	$35.90	$36.50	$35.13	82,346
2017-06-13	$36.25	$36.75	$35.70	$36.70	$35.33	48,152
2017-06-12	$37.10	$37.75	$36.10	$36.15	$34.80	73,919
2017-06-09	$36.50	$37.45	$35.95	$37.25	$35.85	83,068
2017-06-08	$34.85	$36.70	$34.65	$36.45	$35.08	61,104
2017-06-07	$35.10	$35.30	$34.65	$34.95	$33.64	71,151
2017-06-06	$34.65	$35.25	$34.45	$35.10	$33.79	66,166
2017-06-05	$34.70	$34.95	$34.25	$34.75	$33.45	61,344
2017-06-02	$34.25	$35.15	$33.95	$34.75	$33.45	79,954
2017-06-01	$34.20	$34.50	$33.40	$34.25	$32.97	70,950
2017-05-31	$34.60	$34.60	$33.15	$34.20	$32.92	68,707
2017-05-30	$34.45	$35.00	$34.00	$34.65	$33.35	48,277
2017-05-26	$34.30	$34.70	$33.88	$34.60	$33.30	54,606
2017-05-25	$34.55	$34.61	$34.05	$34.40	$33.11	47,779
2017-05-24	$34.50	$34.90	$34.00	$34.55	$33.26	52,095
2017-05-23	$34.75	$34.95	$34.20	$34.55	$33.26	56,384
2017-05-22	$34.65	$34.85	$34.10	$34.75	$33.45	53,763
2017-05-19	$34.35	$34.70	$33.90	$34.55	$33.26	89,476
2017-05-18	$34.05	$34.45	$33.60	$34.20	$32.92	104,149
2017-05-17	$35.20	$35.50	$34.05	$34.35	$33.06	119,419
2017-05-16	$35.45	$35.75	$34.90	$35.60	$34.27	125,718
2017-05-15	$35.85	$36.00	$35.35	$35.40	$34.07	104,621
2017-05-12	$35.30	$35.65	$35.05	$35.60	$34.17	80,375
2017-05-11	$35.75	$35.75	$35.00	$35.50	$34.07	16,550
2017-05-10	$35.30	$35.85	$35.15	$35.85	$34.41	34,378
2017-05-09	$34.75	$35.30	$34.60	$35.30	$33.88	95,726
2017-05-08	$34.15	$34.85	$34.10	$34.85	$33.45	69,675
2017-05-05	$34.05	$34.55	$33.55	$34.40	$33.02	73,816
2017-05-04	$34.25	$34.25	$33.10	$34.00	$32.63	81,067
2017-05-03	$34.60	$34.75	$33.25	$34.30	$32.92	137,570
2017-05-02	$36.15	$36.48	$34.60	$34.70	$33.31	113,171
2017-05-01	$37.95	$38.85	$36.05	$36.10	$34.65	212,229
2017-04-28	$36.15	$38.35	$36.10	$38.05	$36.52	105,935
2017-04-27	$35.70	$35.90	$35.15	$35.55	$34.12	71,780
2017-04-26	$34.95	$36.10	$34.75	$35.80	$34.36	95,441
2017-04-25	$35.35	$35.80	$35.30	$35.35	$33.93	66,636
2017-04-24	$34.40	$35.20	$34.35	$35.00	$33.59	99,407
2017-04-21	$34.35	$34.55	$33.70	$34.25	$32.87	119,244
2017-04-20	$34.45	$34.65	$34.05	$34.35	$32.97	101,528
2017-04-19	$33.70	$34.35	$33.65	$34.20	$32.83	101,227
2017-04-18	$33.15	$33.70	$33.05	$33.60	$32.25	79,680
2017-04-17	$33.70	$33.75	$33.00	$33.40	$32.06	74,141
2017-04-13	$33.80	$34.10	$33.05	$33.50	$32.15	148,006
2017-04-12	$34.35	$34.35	$33.25	$33.85	$32.49	160,249
2017-04-11	$34.25	$34.85	$34.20	$34.70	$33.31	124,920
2017-04-10	$34.90	$34.90	$33.90	$34.40	$33.02	109,264
2017-04-07	$34.55	$34.90	$34.40	$34.70	$33.31	102,404
2017-04-06	$34.30	$34.75	$34.05	$34.65	$33.26	94,461
2017-04-05	$34.15	$34.50	$34.00	$34.25	$32.87	141,669
2017-04-04	$33.60	$34.30	$33.60	$33.95	$32.59	110,732
2017-04-03	$33.55	$33.95	$33.35	$33.55	$32.20	142,109
2017-03-31	$32.60	$33.60	$32.40	$33.55	$32.20	159,322
2017-03-30	$32.35	$32.80	$32.15	$32.65	$31.34	129,851
2017-03-29	$31.85	$32.50	$31.60	$32.40	$31.10	81,338
2017-03-28	$31.70	$32.00	$31.50	$31.90	$30.62	150,823
2017-03-27	$31.25	$31.85	$31.05	$31.85	$30.57	179,591
2017-03-24	$32.50	$32.80	$31.75	$31.80	$30.52	80,921
2017-03-23	$32.75	$33.25	$32.35	$32.50	$31.19	108,259
2017-03-22	$32.65	$33.10	$32.30	$32.80	$31.48	91,159
2017-03-21	$33.80	$34.15	$32.60	$32.75	$31.43	103,710
2017-03-20	$33.50	$33.90	$33.05	$33.75	$32.39	78,961
2017-03-17	$33.35	$33.85	$33.10	$33.45	$32.11	337,922
2017-03-16	$33.95	$34.10	$33.15	$33.25	$31.91	73,565
2017-03-15	$33.05	$33.95	$32.75	$33.75	$32.39	76,967
2017-03-14	$32.90	$32.90	$32.35	$32.80	$31.48	57,289
2017-03-13	$33.40	$33.85	$32.95	$33.25	$31.91	58,452
2017-03-10	$32.80	$33.40	$32.70	$33.35	$32.01	85,467
2017-03-09	$33.95	$34.15	$32.15	$32.45	$31.15	134,254
2017-03-08	$34.40	$34.80	$34.00	$34.15	$32.78	64,090
2017-03-07	$34.40	$34.65	$34.05	$34.35	$32.97	71,916
2017-03-06	$35.05	$35.05	$34.30	$34.40	$33.02	56,928
2017-03-03	$35.50	$35.80	$35.10	$35.50	$34.07	67,907
2017-03-02	$35.80	$35.80	$35.10	$35.35	$33.93	171,877
2017-03-01	$35.55	$36.55	$35.55	$36.10	$34.65	167,476
2017-02-28	$34.90	$35.30	$34.55	$34.85	$33.45	118,760
2017-02-27	$35.35	$35.85	$35.05	$35.10	$33.69	83,423
2017-02-24	$34.65	$35.50	$34.65	$35.45	$34.03	96,973
2017-02-23	$35.60	$35.88	$34.70	$35.15	$33.74	82,013
2017-02-22	$35.55	$35.85	$34.95	$35.55	$34.12	89,894
2017-02-21	$35.60	$36.50	$35.50	$35.80	$34.36	112,103
2017-02-17	$37.10	$37.63	$34.05	$35.85	$34.41	237,793
2017-02-16	$38.40	$38.80	$38.05	$38.55	$37.00	140,065
2017-02-15	$38.25	$38.70	$38.15	$38.60	$37.05	68,756
2017-02-14	$39.60	$39.60	$38.00	$38.50	$36.95	70,402
2017-02-13	$39.00	$40.00	$38.90	$39.60	$38.01	122,432
2017-02-10	$38.40	$39.00	$38.15	$38.85	$37.20	190,106
2017-02-09	$38.55	$38.75	$38.00	$38.10	$36.48	86,218
2017-02-08	$39.10	$39.45	$38.45	$38.55	$36.91	63,534
2017-02-07	$39.05	$39.35	$38.60	$39.25	$37.58	73,527
2017-02-06	$39.15	$39.15	$38.70	$38.95	$37.30	49,955
2017-02-03	$39.20	$39.40	$38.75	$39.00	$37.34	64,883
2017-02-02	$39.50	$39.95	$39.05	$39.20	$37.54	76,901
2017-02-01	$39.45	$40.25	$39.10	$39.30	$37.63	122,920
2017-01-31	$39.20	$39.50	$38.70	$39.30	$37.63	82,030
2017-01-30	$40.00	$40.00	$38.40	$39.10	$37.44	75,210
2017-01-27	$39.70	$40.25	$39.43	$40.20	$38.49	53,178
2017-01-26	$40.05	$40.20	$39.15	$39.55	$37.87	56,707
2017-01-25	$40.20	$40.45	$39.45	$40.25	$38.54	79,421
2017-01-24	$39.70	$40.35	$39.15	$40.20	$38.49	86,738
2017-01-23	$39.45	$39.63	$38.70	$39.30	$37.63	85,302
2017-01-20	$38.95	$39.68	$38.95	$39.30	$37.63	55,612
2017-01-19	$39.65	$39.65	$38.30	$38.90	$37.25	102,158
2017-01-18	$39.00	$39.90	$38.85	$39.80	$38.11	79,874
2017-01-17	$39.75	$39.75	$38.75	$38.95	$37.30	62,069
2017-01-13	$39.10	$39.73	$39.10	$39.55	$37.87	43,288
2017-01-12	$40.30	$40.30	$38.65	$39.10	$37.44	87,450
2017-01-11	$39.75	$40.50	$39.60	$40.35	$38.64	77,547
2017-01-10	$39.55	$40.25	$39.20	$39.75	$38.06	95,958
2017-01-09	$39.40	$39.55	$38.75	$39.15	$37.49	89,559
2017-01-06	$40.30	$40.30	$39.25	$39.35	$37.68	56,892
2017-01-05	$40.95	$41.00	$40.00	$40.30	$38.59	79,098
2017-01-04	$40.20	$41.10	$40.10	$41.10	$39.35	91,855
2017-01-03	$40.15	$40.55	$39.25	$40.05	$38.35	91,328
2016-12-30	$40.75	$40.90	$39.50	$39.60	$37.92	73,407
2016-12-29	$39.95	$40.65	$39.95	$40.65	$38.92	82,312
2016-12-28	$40.45	$40.45	$39.35	$39.85	$38.16	47,697
2016-12-27	$39.95	$40.65	$39.93	$40.25	$38.54	39,425
2016-12-23	$39.90	$40.18	$39.40	$39.65	$37.97	54,602
2016-12-22	$40.45	$40.70	$39.50	$39.75	$38.06	81,107
2016-12-21	$40.75	$41.00	$40.37	$40.45	$38.73	52,655
2016-12-20	$40.35	$40.85	$40.08	$40.85	$39.12	78,606
2016-12-19	$39.50	$40.60	$39.45	$40.10	$38.40	89,770
2016-12-16	$40.30	$41.05	$38.70	$39.50	$37.82	574,313
2016-12-15	$39.15	$40.70	$38.92	$40.35	$38.64	179,073
2016-12-14	$40.15	$40.40	$39.35	$39.50	$37.82	124,015
2016-12-13	$40.65	$40.65	$39.25	$40.30	$38.59	86,554
2016-12-12	$40.35	$41.00	$39.95	$40.55	$38.83	101,039
2016-12-09	$41.20	$41.23	$39.70	$40.45	$38.73	97,266
2016-12-08	$40.80	$41.15	$40.10	$41.00	$39.26	102,831
2016-12-07	$40.00	$40.65	$39.75	$40.60	$38.88	77,500
2016-12-06	$39.40	$39.95	$38.30	$39.90	$38.21	86,670
2016-12-05	$39.05	$39.75	$38.80	$39.65	$37.97	115,952
2016-12-02	$38.40	$38.75	$38.00	$38.30	$36.67	81,351
2016-12-01	$38.50	$39.05	$38.15	$38.35	$36.72	110,043
2016-11-30	$39.30	$39.30	$38.25	$38.35	$36.72	91,364
2016-11-29	$38.10	$39.05	$37.75	$38.70	$37.06	136,648
2016-11-28	$38.95	$39.14	$38.30	$38.55	$36.91	79,033
2016-11-25	$39.15	$39.15	$38.30	$38.85	$37.20	51,677
2016-11-23	$38.95	$39.40	$37.90	$38.95	$37.30	109,034
2016-11-22	$37.60	$39.05	$37.40	$39.05	$37.39	157,258
2016-11-21	$37.45	$38.00	$36.98	$37.50	$35.91	169,501
2016-11-18	$37.80	$38.15	$37.00	$37.45	$35.86	148,538
2016-11-17	$38.75	$38.80	$37.70	$37.80	$36.19	131,366
2016-11-16	$37.60	$38.35	$37.25	$38.35	$36.72	112,957
2016-11-15	$37.20	$37.95	$36.80	$37.85	$36.24	173,697
2016-11-14	$36.30	$38.20	$35.63	$37.60	$36.00	210,950
2016-11-11	$34.70	$36.35	$34.15	$36.00	$34.47	271,202
2016-11-10	$33.95	$34.80	$33.90	$34.50	$33.03	242,322
2016-11-09	$32.90	$34.45	$32.70	$33.70	$32.27	164,213
2016-11-08	$32.00	$33.00	$32.00	$32.75	$31.36	90,357
2016-11-07	$31.80	$32.50	$31.40	$32.20	$30.74	116,877
2016-11-04	$30.15	$31.70	$30.05	$31.25	$29.84	124,007
2016-11-03	$29.85	$30.50	$29.50	$30.40	$29.02	98,231
2016-11-02	$29.55	$30.40	$29.55	$29.65	$28.31	64,074
2016-11-01	$30.60	$30.95	$29.60	$29.65	$28.31	95,627
2016-10-31	$29.65	$30.35	$29.20	$30.30	$28.93	126,218
2016-10-28	$30.25	$30.45	$29.45	$29.55	$28.21	102,021
2016-10-27	$32.25	$32.25	$30.15	$30.50	$29.12	122,684
2016-10-26	$29.35	$29.75	$29.15	$29.35	$28.02	86,792
2016-10-25	$29.65	$30.15	$29.05	$29.20	$27.88	83,953
2016-10-24	$29.70	$30.75	$29.45	$29.50	$28.17	77,465
2016-10-21	$29.15	$29.65	$28.50	$29.40	$28.07	95,910
2016-10-20	$29.30	$29.80	$29.02	$29.45	$28.12	80,245
2016-10-19	$29.65	$29.80	$29.35	$29.55	$28.21	130,085
2016-10-18	$30.05	$30.05	$29.53	$29.55	$28.21	63,347
2016-10-17	$29.70	$29.98	$29.55	$29.60	$28.26	64,991
2016-10-14	$29.75	$30.45	$29.50	$29.55	$28.21	70,050
2016-10-13	$29.65	$30.25	$29.30	$29.75	$28.40	79,198
2016-10-12	$30.05	$30.70	$29.85	$30.20	$28.83	60,897
2016-10-11	$30.35	$30.60	$29.45	$29.80	$28.45	95,926
2016-10-10	$30.45	$30.90	$30.30	$30.50	$29.12	56,605
2016-10-07	$30.84	$30.97	$30.18	$30.41	$29.03	53,910
2016-10-06	$30.36	$30.77	$30.26	$30.64	$29.25	73,869
2016-10-05	$30.26	$30.70	$29.86	$30.53	$29.15	88,204
2016-10-04	$30.28	$30.65	$29.92	$29.94	$28.59	70,898
2016-10-03	$30.82	$30.97	$30.12	$30.38	$29.01	119,658
2016-09-30	$30.86	$31.31	$30.65	$30.71	$29.32	160,135
2016-09-29	$31.21	$31.33	$30.56	$30.66	$29.27	62,034
2016-09-28	$30.74	$31.46	$30.70	$31.13	$29.72	228,528
2016-09-27	$30.00	$30.91	$30.00	$30.56	$29.18	71,105
2016-09-26	$31.14	$31.60	$30.77	$30.79	$29.40	76,198
2016-09-23	$31.61	$31.87	$30.99	$31.21	$29.80	69,511
2016-09-22	$31.75	$32.28	$31.52	$31.68	$30.25	99,007
2016-09-21	$30.95	$31.38	$30.56	$31.34	$29.92	106,723
2016-09-20	$30.61	$30.81	$30.10	$30.59	$29.21	92,566
2016-09-19	$29.87	$30.59	$29.87	$30.30	$28.93	142,717
2016-09-16	$29.32	$29.76	$29.00	$29.55	$28.21	918,633
2016-09-15	$29.12	$29.42	$28.54	$29.40	$28.07	174,483
2016-09-14	$28.94	$29.99	$28.89	$29.05	$27.74	123,024
2016-09-13	$28.61	$29.05	$27.99	$28.95	$27.64	235,663
2016-09-12	$28.61	$29.33	$28.36	$29.07	$27.76	119,656
2016-09-09	$29.65	$29.65	$28.66	$28.94	$27.63	136,477
2016-09-08	$30.11	$30.37	$29.64	$29.91	$28.56	84,427
2016-09-07	$30.20	$30.46	$29.54	$30.12	$28.76	140,292
2016-09-06	$30.07	$30.53	$29.60	$30.44	$29.06	134,756
2016-09-02	$29.92	$30.02	$29.29	$29.99	$28.63	98,189
2016-09-01	$29.41	$29.77	$28.88	$29.76	$28.41	107,757
2016-08-31	$28.96	$29.53	$28.56	$29.34	$28.01	120,238
2016-08-30	$29.57	$29.61	$28.70	$29.12	$27.80	91,177
2016-08-29	$29.29	$29.95	$29.22	$29.75	$28.40	73,106
2016-08-26	$29.70	$29.70	$28.88	$29.40	$28.07	166,791
2016-08-25	$28.90	$29.98	$28.90	$29.56	$28.22	145,023
2016-08-24	$28.81	$29.30	$28.22	$29.00	$27.69	139,360
2016-08-23	$29.21	$29.42	$28.94	$29.02	$27.71	60,235
2016-08-22	$28.64	$29.16	$28.25	$28.93	$27.62	72,712
2016-08-19	$29.00	$29.47	$28.52	$28.79	$27.49	134,769
2016-08-18	$28.89	$29.23	$28.75	$29.21	$27.89	106,064
2016-08-17	$28.53	$29.36	$28.05	$28.87	$27.56	169,014
2016-08-16	$28.33	$28.84	$28.14	$28.61	$27.23	122,719
2016-08-15	$27.20	$28.30	$27.20	$28.26	$26.89	110,475
2016-08-12	$27.54	$27.67	$26.89	$26.98	$25.68	94,293
2016-08-11	$27.22	$27.72	$26.96	$27.55	$26.22	116,840
2016-08-10	$27.06	$27.31	$26.65	$27.15	$25.84	72,646
2016-08-09	$27.32	$27.48	$26.76	$26.88	$25.58	64,457
2016-08-08	$27.35	$27.92	$27.17	$27.39	$26.07	55,480
2016-08-05	$26.88	$27.44	$26.72	$27.40	$26.07	100,476
2016-08-04	$26.39	$26.95	$26.25	$26.83	$25.53	80,541
2016-08-03	$26.30	$26.51	$25.82	$26.46	$25.18	87,149
2016-08-02	$26.41	$26.64	$25.89	$26.45	$25.17	86,046
2016-08-01	$26.26	$26.97	$25.82	$26.57	$25.28	109,792
2016-07-29	$26.35	$26.81	$25.65	$26.41	$25.13	99,645
2016-07-28	$26.79	$27.70	$26.20	$26.40	$25.12	147,706
2016-07-27	$26.19	$26.30	$25.07	$25.82	$24.57	95,635
2016-07-26	$25.07	$26.12	$25.07	$26.02	$24.76	143,901
2016-07-25	$25.13	$25.13	$24.75	$25.08	$23.87	84,160
2016-07-22	$25.25	$25.45	$24.94	$25.24	$24.02	70,531
2016-07-21	$25.34	$25.84	$25.09	$25.33	$24.10	114,311
2016-07-20	$25.07	$25.57	$24.32	$25.35	$24.12	96,548
2016-07-19	$25.87	$25.89	$25.04	$25.37	$24.14	121,196
2016-07-18	$26.40	$26.43	$25.77	$26.20	$24.93	134,761
2016-07-15	$26.82	$26.82	$26.42	$26.48	$25.20	91,660
2016-07-14	$26.58	$27.46	$26.39	$26.73	$25.44	88,500
2016-07-13	$27.04	$27.14	$26.27	$26.52	$25.24	117,099
2016-07-12	$26.62	$27.05	$26.29	$26.69	$25.40	117,198
2016-07-11	$26.60	$26.60	$26.00	$26.14	$24.88	126,881
2016-07-08	$25.39	$26.33	$25.39	$26.26	$24.99	222,534
2016-07-07	$24.92	$25.34	$24.75	$24.89	$23.69	126,205
2016-07-06	$24.25	$24.90	$24.18	$24.81	$23.61	98,013
2016-07-05	$25.36	$25.54	$24.34	$24.50	$23.32	91,744
2016-07-01	$24.86	$26.62	$24.86	$25.62	$24.38	177,537
2016-06-30	$23.72	$24.77	$23.46	$24.76	$23.56	230,093
2016-06-29	$23.94	$23.94	$23.46	$23.58	$22.44	125,607
2016-06-28	$23.82	$23.88	$23.37	$23.53	$22.39	138,053
2016-06-27	$23.86	$24.11	$23.06	$23.38	$22.25	116,829
2016-06-24	$24.63	$25.03	$23.76	$23.99	$22.83	215,831
2016-06-23	$25.49	$25.77	$25.25	$25.77	$24.52	68,812
2016-06-22	$26.07	$26.07	$24.58	$25.05	$23.84	111,131
2016-06-21	$25.96	$25.96	$25.31	$25.64	$24.40	97,076
2016-06-20	$25.97	$26.72	$25.85	$25.98	$24.72	141,749
2016-06-17	$25.17	$25.81	$25.04	$25.64	$24.40	354,121
2016-06-16	$25.04	$25.30	$24.48	$25.10	$23.89	133,746
2016-06-15	$25.35	$25.95	$25.18	$25.30	$24.08	85,244
2016-06-14	$25.00	$25.51	$24.57	$25.09	$23.88	142,029
2016-06-13	$25.41	$25.58	$24.99	$25.13	$23.91	141,026
2016-06-10	$25.15	$25.62	$24.71	$25.41	$24.18	162,959
2016-06-09	$25.42	$25.75	$24.70	$25.55	$24.31	161,290
2016-06-08	$26.20	$26.24	$25.75	$25.78	$24.53	95,051
2016-06-07	$25.88	$26.43	$25.59	$25.66	$24.42	99,738
2016-06-06	$25.65	$26.08	$25.43	$25.96	$24.70	147,740
2016-06-03	$24.60	$25.58	$24.60	$25.42	$24.19	130,700
2016-06-02	$24.07	$24.52	$23.90	$24.42	$23.24	118,880
2016-06-01	$23.87	$24.35	$23.44	$24.23	$23.06	122,891
2016-05-31	$24.31	$24.71	$24.00	$24.19	$23.02	151,555
2016-05-27	$24.55	$24.60	$24.11	$24.16	$22.99	100,778
2016-05-26	$24.75	$25.23	$24.25	$24.54	$23.35	134,342
2016-05-25	$23.78	$24.93	$23.62	$24.55	$23.36	203,027
2016-05-24	$23.76	$24.16	$23.39	$23.65	$22.51	135,788
2016-05-23	$23.53	$24.03	$23.04	$23.61	$22.47	138,094
2016-05-20	$23.55	$23.75	$23.15	$23.53	$22.39	121,417
2016-05-19	$22.53	$23.60	$22.50	$23.35	$22.22	130,415
2016-05-18	$23.76	$24.25	$22.36	$22.90	$21.79	236,787
2016-05-17	$23.95	$24.69	$23.67	$24.00	$22.84	165,338
2016-05-16	$23.76	$24.56	$23.66	$23.96	$22.80	204,013
2016-05-13	$23.55	$24.75	$23.51	$23.69	$22.46	140,883
2016-05-12	$24.94	$25.06	$23.63	$23.79	$22.55	154,100
2016-05-11	$24.43	$25.06	$23.91	$24.55	$23.27	109,219
2016-05-10	$23.95	$24.62	$23.77	$24.28	$23.01	201,067
2016-05-09	$24.92	$25.82	$23.65	$23.75	$22.51	234,170
2016-05-06	$25.74	$26.81	$25.65	$26.15	$24.79	115,273
2016-05-05	$27.38	$27.69	$25.73	$25.90	$24.55	154,225
2016-05-04	$27.16	$27.79	$26.75	$27.20	$25.78	159,886
2016-05-03	$27.99	$28.23	$27.15	$27.39	$25.96	125,737
2016-05-02	$29.65	$29.74	$28.12	$28.33	$26.85	167,388
2016-04-29	$29.68	$31.83	$28.93	$28.99	$27.48	170,259
2016-04-28	$29.87	$30.33	$28.63	$28.81	$27.31	103,650
2016-04-27	$29.08	$29.87	$28.36	$29.84	$28.28	121,107
2016-04-26	$28.96	$29.48	$28.35	$29.14	$27.62	120,005
2016-04-25	$29.00	$29.09	$28.27	$28.85	$27.35	223,807
2016-04-22	$28.25	$29.93	$28.25	$29.05	$27.54	163,573
2016-04-21	$28.10	$28.78	$27.56	$28.29	$26.82	257,634
2016-04-20	$28.50	$28.81	$27.86	$27.95	$26.49	84,661
2016-04-19	$28.25	$29.00	$28.04	$28.53	$27.04	112,555
2016-04-18	$27.59	$28.21	$27.59	$28.07	$26.61	209,395
2016-04-15	$27.21	$28.30	$27.21	$27.92	$26.46	94,834
2016-04-14	$27.61	$27.61	$26.54	$27.33	$25.91	112,378
2016-04-13	$27.36	$28.12	$27.15	$27.45	$26.02	153,468
2016-04-12	$26.15	$27.04	$25.94	$27.03	$25.62	126,416
2016-04-11	$26.39	$27.00	$25.66	$26.03	$24.67	214,670
2016-04-08	$25.11	$26.22	$25.11	$26.02	$24.66	142,652
2016-04-07	$24.66	$25.34	$24.26	$24.68	$23.39	290,435
2016-04-06	$24.90	$25.10	$24.16	$25.03	$23.73	99,866
2016-04-05	$24.61	$25.27	$24.45	$24.93	$23.63	214,277
2016-04-04	$26.12	$26.12	$24.77	$24.80	$23.51	112,364
2016-04-01	$25.77	$26.43	$25.34	$26.29	$24.92	88,508
2016-03-31	$26.70	$27.03	$26.25	$26.48	$25.10	92,882
2016-03-30	$27.28	$27.54	$26.35	$26.68	$25.29	114,440
2016-03-29	$25.88	$27.17	$25.68	$27.07	$25.66	122,721
2016-03-28	$26.27	$26.53	$25.73	$26.04	$24.68	66,117
2016-03-24	$25.41	$26.25	$25.31	$26.25	$24.88	108,481
2016-03-23	$26.71	$26.92	$25.44	$25.61	$24.28	134,229
2016-03-22	$27.54	$27.88	$26.75	$26.91	$25.51	81,701
2016-03-21	$27.70	$28.26	$27.32	$27.84	$26.39	212,772
2016-03-18	$27.62	$28.03	$27.34	$27.73	$26.28	1,021,551
2016-03-17	$26.10	$27.51	$25.89	$27.38	$25.95	175,903
2016-03-16	$25.42	$26.13	$25.00	$26.12	$24.76	324,972
2016-03-15	$25.39	$25.91	$25.02	$25.47	$24.14	154,516
2016-03-14	$26.20	$26.40	$25.50	$25.63	$24.29	128,707
2016-03-11	$25.95	$26.33	$25.33	$26.08	$24.72	76,561
2016-03-10	$25.69	$25.87	$24.96	$25.64	$24.30	92,512
2016-03-09	$25.78	$25.92	$25.36	$25.60	$24.27	94,572
2016-03-08	$26.19	$26.43	$25.39	$25.56	$24.23	146,781
2016-03-07	$25.96	$26.73	$25.70	$26.45	$25.07	183,154
2016-03-04	$25.89	$26.24	$25.49	$25.96	$24.61	140,799
2016-03-03	$26.00	$26.37	$25.23	$25.80	$24.46	132,290
2016-03-02	$25.50	$26.59	$25.50	$26.00	$24.64	157,129
2016-03-01	$26.41	$26.64	$25.49	$25.60	$24.27	88,901
2016-02-29	$25.79	$26.40	$25.71	$26.08	$24.72	106,573
2016-02-26	$25.05	$25.82	$24.88	$25.74	$24.40	85,633
2016-02-25	$23.96	$24.99	$23.96	$24.89	$23.59	74,701
2016-02-24	$24.12	$24.45	$23.39	$23.92	$22.67	138,779
2016-02-23	$25.02	$25.71	$24.71	$24.73	$23.44	104,036
2016-02-22	$24.96	$25.64	$24.67	$25.19	$23.88	139,743
2016-02-19	$23.81	$24.82	$23.50	$24.71	$23.42	115,097
2016-02-18	$24.80	$25.67	$23.45	$23.92	$22.67	200,308
2016-02-17	$25.09	$25.94	$24.71	$25.30	$23.98	103,555
2016-02-16	$25.95	$26.25	$24.71	$24.88	$23.58	56,570
2016-02-12	$24.04	$25.65	$24.04	$25.45	$24.12	138,813
2016-02-11	$22.83	$23.98	$22.15	$23.78	$22.54	67,683
2016-02-10	$23.85	$24.13	$23.29	$23.35	$22.05	58,043
2016-02-09	$24.09	$24.28	$23.79	$23.85	$22.52	59,127
2016-02-08	$23.70	$24.59	$23.62	$24.42	$23.06	69,956
2016-02-05	$24.21	$24.69	$24.02	$24.16	$22.81	100,542
2016-02-04	$24.28	$25.58	$24.03	$24.38	$23.02	75,073
2016-02-03	$23.47	$24.42	$23.34	$24.23	$22.88	57,909
2016-02-02	$23.18	$23.37	$22.90	$23.27	$21.97	64,395
2016-02-01	$24.25	$24.59	$23.51	$23.56	$22.25	74,534
2016-01-29	$23.26	$24.49	$23.26	$24.49	$23.13	86,878
2016-01-28	$23.07	$23.19	$22.48	$23.12	$21.83	71,442
2016-01-27	$23.74	$23.78	$22.39	$22.80	$21.53	149,534
2016-01-26	$23.15	$24.21	$23.11	$23.94	$22.61	51,104
2016-01-25	$22.97	$23.21	$22.86	$22.96	$21.68	61,348
2016-01-22	$23.55	$23.82	$22.61	$23.14	$21.85	119,561
2016-01-21	$22.88	$23.27	$22.50	$23.04	$21.76	99,309
2016-01-20	$21.17	$22.99	$20.62	$22.82	$21.55	163,266
2016-01-19	$23.12	$23.30	$21.08	$21.58	$20.38	143,230
2016-01-15	$22.08	$22.96	$21.87	$22.85	$21.58	93,736
2016-01-14	$21.91	$23.21	$21.91	$22.78	$21.51	120,117
2016-01-13	$22.70	$23.24	$21.68	$21.84	$20.62	118,015
2016-01-12	$23.52	$23.52	$22.43	$22.99	$21.71	80,314
2016-01-11	$24.00	$24.01	$22.88	$23.29	$21.99	94,359
2016-01-08	$24.95	$25.16	$24.33	$24.44	$23.08	127,841
2016-01-07	$25.80	$25.98	$24.89	$24.97	$23.58	66,672
2016-01-06	$26.38	$26.73	$26.05	$26.27	$24.81	110,980
2016-01-05	$27.49	$27.49	$26.66	$26.90	$25.40	69,975
2016-01-04	$27.50	$28.06	$26.92	$27.33	$25.81	88,827
2015-12-31	$28.63	$29.04	$27.94	$28.00	$26.44	64,049
2015-12-30	$28.74	$29.04	$28.43	$28.71	$27.11	67,330
2015-12-29	$28.75	$29.05	$28.39	$28.91	$27.30	47,723
2015-12-28	$28.73	$28.73	$28.22	$28.46	$26.87	53,716
2015-12-24	$28.67	$29.17	$28.48	$28.93	$27.32	45,398
2015-12-23	$28.33	$28.70	$27.99	$28.59	$27.00	106,537
2015-12-22	$28.09	$28.45	$27.87	$28.31	$26.73	55,949
2015-12-21	$27.65	$28.30	$27.61	$28.19	$26.62	72,497
2015-12-18	$27.25	$27.91	$27.21	$27.58	$26.04	284,862
2015-12-17	$27.58	$27.74	$26.85	$27.47	$25.94	129,794
2015-12-16	$27.00	$27.73	$26.73	$27.59	$26.05	77,925
2015-12-15	$26.50	$26.85	$26.22	$26.79	$25.30	235,650
2015-12-14	$26.90	$27.33	$26.05	$26.29	$24.83	112,004
2015-12-11	$26.69	$27.27	$26.02	$26.81	$25.32	114,235
2015-12-10	$27.58	$27.91	$27.38	$27.49	$25.96	72,945
2015-12-09	$27.66	$28.11	$27.41	$27.62	$26.08	75,313
2015-12-08	$27.45	$27.93	$27.02	$27.45	$25.92	57,099

Materion Corp (MTRN) Exchange: NYSE