MTS Systems Corp (MTSC) Stock

Data as of Aug. 19, 2025

$58.49 ($0.00) 0.00%

MTS Systems Corp - Daily Information

Click for more stock information on MTS Systems Corp.

Daily Information	Data
Date	Aug. 19, 2025
Open	$58.49
Previous Close	$58.49
High	$58.49
Low	$58.49
Adjusted Open	$58.49
Previous Adjusted Close	$58.49
Adjusted High	$58.49
Adjusted Low	$58.49

About MTS Systems Corp (MTSC)

MTS Systems Corporation (MTSC) is a global supplier of test systems and industrial position sensors. Founded in 1968, the companyâs products measure, analyze, and control a broad range of physical phenomena. It is the world's largest provider of dynamic testing systems and a major producer of force, pressure and torque sensors. MTSC also provides precision optical systems and services. The company's technologies are used by leading companies in the aerospace, automotive, defense and consumer goods industries as well as in academia and research laboratories. MTSC has enjoyed growth from its inception and now has 3,000 employees in locations around the globe.

Invest in MTS Systems Corp (MTSC)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for MTS Systems Corp (MTSC)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-04-07	$58.49	$58.49	$58.49	$58.49	$58.49	0
2021-04-06	$58.54	$58.54	$58.48	$58.49	$58.49	308,198
2021-04-05	$58.49	$58.50	$58.46	$58.50	$58.50	270,524
2021-04-01	$58.20	$58.29	$58.18	$58.29	$58.29	80,322
2021-03-31	$58.12	$58.25	$58.12	$58.20	$58.20	153,323
2021-03-30	$58.12	$58.25	$58.12	$58.20	$58.20	111,490
2021-03-29	$58.03	$58.34	$58.02	$58.15	$58.15	133,316
2021-03-26	$58.35	$58.49	$58.25	$58.38	$58.38	71,473
2021-03-25	$58.16	$58.37	$57.90	$58.30	$58.30	166,513
2021-03-24	$58.35	$58.38	$58.21	$58.25	$58.25	175,400
2021-03-23	$58.25	$58.45	$58.25	$58.35	$58.35	204,616
2021-03-22	$58.50	$58.50	$58.24	$58.29	$58.29	211,450
2021-03-19	$58.28	$58.39	$58.25	$58.30	$58.30	267,128
2021-03-18	$58.30	$58.36	$58.25	$58.26	$58.26	102,578
2021-03-17	$58.41	$58.45	$57.99	$58.26	$58.26	78,187
2021-03-16	$57.11	$58.30	$55.54	$58.27	$58.27	74,470
2021-03-15	$58.26	$58.45	$58.19	$58.28	$58.28	130,515
2021-03-12	$58.30	$58.46	$58.25	$58.32	$58.32	138,775
2021-03-11	$58.21	$58.30	$56.40	$58.30	$58.30	256,471
2021-03-10	$58.35	$58.35	$58.15	$58.29	$58.29	304,209
2021-03-09	$58.25	$58.34	$58.20	$58.26	$58.26	222,837
2021-03-08	$58.26	$58.34	$58.10	$58.25	$58.25	572,880
2021-03-05	$58.33	$58.35	$58.00	$58.31	$58.31	609,433
2021-03-04	$58.30	$58.55	$57.75	$58.00	$58.00	483,809
2021-03-03	$58.59	$58.60	$58.33	$58.33	$58.33	76,332
2021-03-02	$58.46	$58.64	$58.33	$58.45	$58.45	65,318
2021-03-01	$58.70	$58.80	$58.36	$58.49	$58.49	66,679
2021-02-26	$58.70	$58.70	$58.35	$58.36	$58.36	122,010
2021-02-25	$58.52	$58.74	$58.49	$58.56	$58.56	171,668
2021-02-24	$58.69	$58.79	$58.56	$58.61	$58.61	73,549
2021-02-23	$58.52	$58.74	$58.43	$58.52	$58.52	68,785
2021-02-22	$58.60	$58.79	$58.56	$58.69	$58.69	38,912
2021-02-19	$58.52	$58.80	$58.51	$58.66	$58.66	52,697
2021-02-18	$58.46	$58.76	$58.46	$58.52	$58.52	28,843
2021-02-17	$58.58	$58.79	$58.41	$58.69	$58.69	66,889
2021-02-16	$58.54	$58.80	$58.41	$58.73	$58.73	78,356
2021-02-12	$58.98	$58.98	$58.51	$58.68	$58.68	135,728
2021-02-11	$58.94	$58.99	$58.42	$58.52	$58.52	109,795
2021-02-10	$58.93	$59.02	$58.62	$58.98	$58.98	70,360
2021-02-09	$58.65	$59.02	$58.65	$58.81	$58.81	89,140
2021-02-08	$58.88	$59.15	$58.56	$58.73	$58.73	53,027
2021-02-05	$58.86	$59.00	$58.54	$58.91	$58.91	73,796
2021-02-04	$58.92	$59.05	$58.53	$58.95	$58.95	89,235
2021-02-03	$58.62	$58.88	$58.53	$58.75	$58.75	170,908
2021-02-02	$58.81	$59.00	$58.54	$58.88	$58.88	89,180
2021-02-01	$58.83	$59.15	$58.14	$58.57	$58.57	191,654
2021-01-29	$58.60	$58.93	$58.39	$58.54	$58.54	135,363
2021-01-28	$58.90	$59.79	$58.51	$58.74	$58.74	233,851
2021-01-27	$58.88	$59.00	$58.07	$58.49	$58.49	269,522
2021-01-26	$59.94	$59.94	$58.82	$58.90	$58.90	190,045
2021-01-25	$59.45	$59.72	$58.82	$59.58	$59.58	109,976
2021-01-22	$59.12	$60.69	$59.12	$59.92	$59.92	410,823
2021-01-21	$59.05	$59.98	$58.88	$59.77	$59.77	164,604
2021-01-20	$58.91	$59.19	$58.82	$58.98	$58.98	130,642
2021-01-19	$59.00	$59.16	$58.62	$58.78	$58.78	413,813
2021-01-15	$58.81	$59.23	$58.81	$58.85	$58.85	376,702
2021-01-14	$59.30	$59.60	$58.77	$59.15	$59.15	297,565
2021-01-13	$59.16	$59.90	$58.80	$59.04	$59.04	380,896
2021-01-12	$59.26	$59.76	$58.86	$59.28	$59.28	773,577
2021-01-11	$58.05	$59.36	$58.05	$59.34	$59.34	880,673
2021-01-08	$58.39	$58.45	$58.10	$58.42	$58.42	395,855
2021-01-07	$58.45	$58.53	$58.06	$58.12	$58.12	267,003
2021-01-06	$58.29	$58.53	$58.06	$58.49	$58.49	607,212
2021-01-05	$57.62	$58.40	$57.60	$58.20	$58.20	361,995
2021-01-04	$58.15	$58.35	$57.20	$57.67	$57.67	552,638
2020-12-31	$58.45	$58.52	$58.16	$58.16	$58.16	169,493
2020-12-30	$58.48	$58.59	$58.30	$58.36	$58.36	297,687
2020-12-29	$58.05	$58.56	$58.01	$58.44	$58.44	371,204
2020-12-28	$58.47	$58.68	$57.91	$58.46	$58.46	293,661
2020-12-24	$58.46	$58.68	$58.25	$58.25	$58.25	222,805
2020-12-23	$58.65	$58.75	$58.25	$58.25	$58.25	517,403
2020-12-22	$58.36	$58.84	$58.26	$58.54	$58.54	358,852
2020-12-21	$58.25	$58.46	$58.18	$58.36	$58.36	380,212
2020-12-18	$58.58	$58.58	$58.25	$58.25	$58.25	643,074
2020-12-17	$58.39	$58.55	$58.31	$58.38	$58.38	348,509
2020-12-16	$58.27	$58.58	$58.18	$58.30	$58.30	772,204
2020-12-15	$58.25	$58.40	$58.15	$58.39	$58.39	511,273
2020-12-14	$58.30	$58.37	$58.12	$58.24	$58.24	517,259
2020-12-11	$57.89	$58.45	$57.89	$58.21	$58.21	614,189
2020-12-10	$58.05	$58.42	$57.74	$58.17	$58.17	1,219,459
2020-12-09	$57.60	$58.78	$57.50	$58.49	$58.49	4,569,318
2020-12-08	$38.20	$38.90	$37.89	$38.52	$38.52	218,452
2020-12-07	$38.65	$39.06	$37.36	$38.31	$38.31	127,676
2020-12-04	$37.77	$38.55	$36.40	$38.39	$38.39	123,678
2020-12-03	$36.60	$36.68	$35.88	$36.33	$36.33	115,570
2020-12-02	$34.80	$37.10	$34.55	$36.59	$36.59	130,149
2020-12-01	$35.49	$36.53	$34.71	$35.12	$35.12	118,664
2020-11-30	$36.99	$36.99	$34.39	$35.03	$35.03	236,216
2020-11-27	$37.45	$38.00	$36.39	$37.09	$37.09	54,472
2020-11-25	$37.99	$38.15	$36.37	$37.52	$37.52	118,766
2020-11-24	$40.48	$41.80	$37.81	$38.37	$38.37	265,751
2020-11-23	$36.21	$40.00	$36.21	$39.37	$39.37	266,502
2020-11-20	$36.72	$37.80	$36.04	$36.66	$36.66	182,808
2020-11-19	$33.60	$37.01	$33.60	$36.97	$36.97	172,966
2020-11-18	$34.77	$35.44	$33.65	$33.72	$33.72	248,445
2020-11-17	$33.82	$35.09	$33.42	$34.43	$34.43	125,694
2020-11-16	$35.01	$35.79	$33.79	$34.32	$34.32	128,954
2020-11-13	$32.29	$34.17	$32.24	$33.90	$33.90	218,527
2020-11-12	$31.07	$32.05	$30.65	$31.89	$31.89	316,208
2020-11-11	$30.99	$31.54	$30.15	$31.51	$31.51	173,029
2020-11-10	$28.80	$30.80	$28.80	$30.60	$30.60	158,379
2020-11-09	$28.50	$31.08	$28.20	$29.12	$29.12	195,041
2020-11-06	$26.33	$27.00	$26.07	$26.75	$26.75	99,322
2020-11-05	$24.61	$26.06	$24.34	$26.02	$26.02	79,956
2020-11-04	$24.78	$25.15	$23.02	$24.64	$24.64	137,193
2020-11-03	$25.20	$26.22	$24.46	$25.30	$25.30	124,510
2020-11-02	$24.71	$25.41	$24.32	$25.17	$25.17	84,859
2020-10-30	$23.21	$24.83	$23.21	$24.28	$24.28	101,386
2020-10-29	$22.14	$23.48	$21.88	$23.30	$23.30	111,333
2020-10-28	$23.38	$23.38	$22.14	$22.21	$22.21	85,478
2020-10-27	$24.38	$24.45	$23.82	$23.98	$23.98	157,594
2020-10-26	$25.65	$25.65	$24.46	$24.59	$24.59	125,501
2020-10-23	$25.68	$26.13	$25.38	$26.04	$26.04	105,207
2020-10-22	$24.06	$25.54	$23.97	$25.28	$25.28	123,784
2020-10-21	$23.68	$24.25	$23.68	$24.11	$24.11	132,000
2020-10-20	$24.13	$24.34	$23.73	$24.09	$24.09	169,754
2020-10-19	$24.29	$24.88	$23.42	$23.51	$23.51	202,872
2020-10-16	$23.60	$24.69	$23.53	$24.04	$24.04	128,934
2020-10-15	$23.15	$23.85	$22.70	$23.70	$23.70	152,491
2020-10-14	$23.42	$23.64	$23.09	$23.51	$23.51	148,547
2020-10-13	$23.74	$23.74	$22.98	$23.53	$23.53	207,479
2020-10-12	$23.13	$23.83	$23.01	$23.78	$23.78	99,745
2020-10-09	$22.98	$23.32	$22.64	$23.10	$23.10	131,827
2020-10-08	$21.98	$22.69	$21.65	$22.62	$22.62	111,379
2020-10-07	$21.22	$21.82	$20.99	$21.64	$21.64	279,153
2020-10-06	$20.76	$21.50	$20.00	$20.88	$20.88	184,259
2020-10-05	$20.46	$20.52	$19.69	$20.40	$20.40	106,082
2020-10-02	$18.65	$20.15	$18.51	$19.99	$19.99	159,479
2020-10-01	$18.91	$19.38	$18.24	$19.29	$19.29	96,494
2020-09-30	$19.19	$19.65	$18.86	$19.11	$19.11	117,336
2020-09-29	$19.73	$19.83	$18.65	$19.10	$19.10	127,199
2020-09-28	$19.06	$20.28	$18.79	$19.88	$19.88	151,402
2020-09-25	$18.85	$19.25	$18.60	$18.67	$18.67	123,774
2020-09-24	$19.13	$19.60	$18.74	$19.13	$19.13	79,946
2020-09-23	$19.82	$20.64	$19.07	$19.12	$19.12	136,035
2020-09-22	$19.57	$20.32	$19.49	$19.97	$19.97	233,852
2020-09-21	$21.47	$21.50	$19.05	$19.47	$19.47	327,031
2020-09-18	$22.61	$22.61	$21.91	$22.24	$22.24	372,357
2020-09-17	$22.15	$22.59	$21.91	$22.40	$22.40	64,059
2020-09-16	$21.85	$22.97	$21.77	$22.55	$22.55	97,743
2020-09-15	$21.82	$22.15	$21.61	$21.75	$21.75	93,945
2020-09-14	$21.72	$21.95	$21.34	$21.63	$21.63	101,772
2020-09-11	$21.57	$22.07	$21.27	$21.49	$21.49	108,085
2020-09-10	$22.18	$22.75	$21.48	$21.51	$21.51	138,010
2020-09-09	$23.57	$24.11	$21.92	$22.14	$22.14	153,138
2020-09-08	$23.70	$23.87	$23.18	$23.22	$23.22	215,482
2020-09-04	$24.80	$25.02	$23.51	$24.03	$24.03	146,697
2020-09-03	$25.40	$25.75	$24.27	$24.35	$24.35	102,887
2020-09-02	$25.12	$25.56	$24.70	$25.44	$25.44	92,928
2020-09-01	$24.20	$25.17	$24.03	$25.10	$25.10	138,256
2020-08-31	$25.13	$25.42	$24.24	$24.40	$24.40	105,997
2020-08-28	$24.69	$25.32	$24.40	$25.22	$25.22	136,385
2020-08-27	$24.33	$25.27	$24.22	$24.46	$24.46	115,513
2020-08-26	$25.15	$25.42	$23.97	$24.14	$24.14	115,721
2020-08-25	$25.21	$25.53	$24.79	$25.11	$25.11	140,495
2020-08-24	$25.03	$25.79	$24.71	$25.04	$25.04	199,218
2020-08-21	$24.28	$25.00	$23.67	$24.94	$24.94	164,105
2020-08-20	$24.50	$24.68	$23.84	$24.40	$24.40	145,124
2020-08-19	$24.46	$24.99	$24.27	$24.33	$24.33	252,018
2020-08-18	$24.61	$25.02	$24.40	$24.60	$24.60	323,102
2020-08-17	$25.02	$25.02	$24.38	$24.61	$24.61	199,994
2020-08-14	$24.09	$25.30	$24.02	$25.03	$25.03	145,242
2020-08-13	$24.01	$24.54	$23.60	$24.40	$24.40	187,997
2020-08-12	$24.55	$24.60	$23.96	$24.14	$24.14	182,434
2020-08-11	$24.67	$25.34	$23.95	$24.13	$24.13	250,188
2020-08-10	$24.01	$24.52	$23.65	$24.16	$24.16	167,866
2020-08-07	$22.48	$23.95	$22.20	$23.94	$23.94	173,457
2020-08-06	$22.45	$23.08	$22.15	$22.54	$22.54	234,341
2020-08-05	$22.24	$23.08	$22.01	$22.69	$22.69	432,472
2020-08-04	$21.05	$23.91	$20.94	$21.87	$21.87	541,466
2020-08-03	$18.46	$18.97	$18.11	$18.90	$18.90	141,241
2020-07-31	$18.72	$18.80	$17.84	$18.55	$18.55	202,758
2020-07-30	$18.30	$18.85	$17.99	$18.78	$18.78	156,396
2020-07-29	$17.85	$18.87	$17.85	$18.76	$18.76	154,195
2020-07-28	$18.22	$18.52	$17.75	$17.77	$17.77	258,091
2020-07-27	$17.46	$18.23	$17.19	$18.20	$18.20	292,088
2020-07-24	$17.75	$18.06	$17.36	$17.54	$17.54	146,820
2020-07-23	$17.72	$18.05	$17.58	$17.82	$17.82	122,669
2020-07-22	$17.56	$18.05	$17.50	$17.78	$17.78	113,855
2020-07-21	$17.34	$18.19	$17.01	$17.80	$17.80	129,646
2020-07-20	$18.15	$18.22	$16.83	$17.05	$17.05	180,009
2020-07-17	$18.33	$18.61	$18.05	$18.10	$18.10	281,600
2020-07-16	$18.36	$18.65	$17.94	$18.26	$18.26	220,300
2020-07-15	$17.07	$18.64	$17.07	$18.57	$18.57	252,200
2020-07-14	$16.19	$16.62	$16.05	$16.58	$16.58	312,900
2020-07-13	$16.24	$16.60	$15.74	$16.28	$16.28	272,600
2020-07-10	$15.40	$16.00	$15.24	$15.96	$15.96	127,100
2020-07-09	$16.20	$16.20	$15.28	$15.46	$15.46	203,000
2020-07-08	$16.41	$16.77	$15.74	$16.17	$16.17	400,200
2020-07-07	$17.22	$17.22	$16.45	$16.56	$16.56	268,900
2020-07-06	$17.82	$18.03	$17.11	$17.46	$17.46	218,100
2020-07-02	$17.55	$18.08	$17.12	$17.26	$17.26	188,000
2020-07-01	$17.60	$18.23	$16.79	$16.96	$16.96	215,600
2020-06-30	$17.02	$17.75	$16.79	$17.59	$17.59	179,700
2020-06-29	$16.48	$17.24	$16.11	$17.18	$17.18	203,000
2020-06-26	$16.25	$16.40	$15.61	$16.00	$16.00	453,812
2020-06-25	$15.95	$16.53	$15.56	$16.48	$16.48	216,005
2020-06-24	$16.68	$17.04	$15.68	$16.11	$16.11	301,728
2020-06-23	$17.35	$17.54	$16.73	$17.10	$17.10	200,415
2020-06-22	$16.85	$17.16	$16.31	$17.01	$17.01	293,085
2020-06-19	$17.86	$18.09	$16.95	$16.99	$16.99	693,516
2020-06-18	$17.40	$18.09	$17.21	$17.64	$17.64	352,861
2020-06-17	$18.92	$19.32	$17.69	$17.81	$17.81	284,778
2020-06-16	$19.67	$20.20	$18.78	$18.99	$18.99	221,101
2020-06-15	$17.68	$19.03	$17.46	$18.62	$18.62	187,305
2020-06-12	$19.07	$19.21	$17.70	$18.61	$18.61	278,260
2020-06-11	$18.05	$18.94	$17.56	$17.70	$17.70	269,940
2020-06-10	$21.55	$21.55	$19.50	$19.72	$19.72	312,074
2020-06-09	$23.00	$23.00	$21.44	$21.66	$21.66	412,962
2020-06-08	$22.50	$24.50	$22.50	$23.43	$23.43	383,703
2020-06-05	$21.66	$21.97	$20.78	$21.84	$21.84	450,165
2020-06-04	$19.44	$19.74	$18.87	$19.47	$19.47	381,493
2020-06-03	$19.31	$20.36	$19.21	$19.44	$19.44	434,361
2020-06-02	$17.92	$19.26	$17.92	$18.67	$18.67	343,039
2020-06-01	$17.66	$18.45	$17.32	$17.64	$17.64	236,002
2020-05-29	$18.06	$18.29	$17.18	$17.61	$17.61	281,928
2020-05-28	$18.72	$19.70	$18.27	$18.39	$18.39	430,133
2020-05-27	$18.79	$19.77	$18.38	$18.94	$18.94	414,181
2020-05-26	$17.29	$18.28	$16.92	$17.81	$17.81	347,798
2020-05-22	$16.52	$16.52	$15.76	$16.43	$16.43	159,143
2020-05-21	$16.54	$16.87	$16.05	$16.34	$16.34	185,894
2020-05-20	$16.36	$16.93	$16.12	$16.54	$16.54	201,753
2020-05-19	$16.90	$16.98	$15.99	$16.06	$16.06	247,880
2020-05-18	$14.54	$16.90	$14.54	$16.84	$16.84	437,131
2020-05-15	$13.88	$14.23	$13.28	$13.62	$13.62	374,176
2020-05-14	$14.70	$15.09	$13.15	$13.88	$13.88	599,860
2020-05-13	$16.11	$16.19	$14.90	$15.19	$15.19	258,774
2020-05-12	$17.29	$17.81	$16.33	$16.34	$16.34	315,952
2020-05-11	$17.82	$17.82	$16.63	$17.11	$17.11	234,015
2020-05-08	$17.23	$18.33	$16.90	$18.21	$18.21	359,950
2020-05-07	$17.18	$17.77	$16.82	$16.98	$16.98	210,113
2020-05-06	$18.49	$18.84	$16.84	$16.94	$16.94	154,235
2020-05-05	$19.02	$20.19	$18.06	$18.31	$18.31	528,487
2020-05-04	$18.89	$19.76	$18.10	$18.79	$18.79	225,002
2020-05-01	$20.48	$20.63	$18.86	$19.49	$19.49	178,638
2020-04-30	$21.68	$21.78	$21.04	$21.27	$21.27	172,486
2020-04-29	$21.85	$23.09	$21.48	$22.32	$22.32	255,644
2020-04-28	$19.57	$21.03	$19.30	$20.87	$20.87	246,772
2020-04-27	$17.32	$19.04	$17.29	$18.62	$18.62	243,765
2020-04-24	$16.99	$17.13	$16.33	$17.13	$17.13	267,152
2020-04-23	$16.78	$17.40	$16.64	$16.83	$16.83	245,903
2020-04-22	$17.11	$17.96	$16.45	$16.65	$16.65	224,071
2020-04-21	$16.58	$17.14	$16.50	$16.62	$16.62	214,559
2020-04-20	$17.88	$17.88	$17.00	$17.19	$17.19	217,256
2020-04-17	$18.07	$19.64	$17.00	$18.36	$18.36	635,940
2020-04-16	$20.25	$20.38	$18.39	$18.98	$18.98	266,443
2020-04-15	$20.87	$21.66	$20.39	$20.95	$20.95	154,264
2020-04-14	$23.66	$23.95	$21.52	$21.70	$21.70	134,175
2020-04-13	$23.57	$23.91	$22.33	$22.89	$22.89	126,623
2020-04-09	$22.90	$24.38	$22.67	$23.77	$23.77	144,790
2020-04-08	$23.00	$23.38	$21.82	$22.35	$22.35	185,124
2020-04-07	$23.35	$24.23	$22.13	$22.55	$22.55	246,165
2020-04-06	$19.79	$22.07	$19.12	$21.99	$21.99	272,010
2020-04-03	$19.40	$19.81	$18.07	$18.30	$18.30	206,865
2020-04-02	$20.03	$21.00	$19.07	$19.42	$19.42	123,732
2020-04-01	$21.34	$21.97	$19.84	$20.19	$20.19	202,531
2020-03-31	$22.54	$23.68	$21.74	$22.50	$22.50	354,965
2020-03-30	$22.11	$22.71	$20.81	$22.71	$22.71	335,111
2020-03-27	$20.70	$22.27	$20.14	$21.74	$21.74	328,999
2020-03-26	$19.29	$22.51	$19.25	$21.58	$21.58	355,929
2020-03-25	$16.32	$19.06	$16.07	$18.86	$18.86	449,909
2020-03-24	$15.92	$16.87	$15.49	$16.16	$16.16	272,162
2020-03-23	$15.25	$15.55	$14.29	$15.25	$15.25	269,424
2020-03-20	$14.90	$16.42	$14.90	$15.02	$15.02	444,459
2020-03-19	$14.26	$15.26	$13.65	$14.79	$14.79	447,477
2020-03-18	$17.00	$17.53	$14.21	$14.43	$14.43	270,054
2020-03-17	$19.25	$19.94	$17.52	$18.09	$18.09	403,214
2020-03-16	$22.57	$22.74	$18.88	$19.05	$19.05	248,482
2020-03-13	$24.29	$25.33	$22.92	$25.17	$25.17	321,587
2020-03-12	$26.90	$28.23	$22.67	$23.23	$22.96	327,767
2020-03-11	$29.82	$30.75	$28.23	$28.81	$28.47	155,406
2020-03-10	$31.06	$31.29	$29.52	$30.63	$30.27	350,041
2020-03-09	$31.78	$32.14	$28.81	$28.87	$28.53	263,108
2020-03-06	$34.31	$34.75	$33.12	$33.50	$33.11	430,288
2020-03-05	$35.91	$36.09	$34.53	$35.30	$34.88	384,731
2020-03-04	$37.78	$38.04	$36.43	$36.80	$36.37	316,003
2020-03-03	$39.35	$39.40	$37.29	$37.41	$36.97	195,628
2020-03-02	$40.20	$40.45	$38.71	$39.39	$38.93	195,258
2020-02-28	$40.20	$41.10	$39.49	$40.14	$39.67	240,652
2020-02-27	$42.96	$42.96	$40.53	$40.80	$40.32	282,398
2020-02-26	$44.47	$44.76	$43.12	$43.45	$42.94	207,210
2020-02-25	$45.63	$45.63	$43.87	$44.29	$43.77	248,784
2020-02-24	$44.51	$45.76	$44.03	$45.48	$44.94	160,939
2020-02-21	$45.06	$45.88	$44.40	$45.71	$45.17	545,877
2020-02-20	$44.10	$45.34	$43.95	$45.22	$44.69	139,004
2020-02-19	$44.09	$44.54	$43.91	$44.26	$43.74	87,593
2020-02-18	$44.80	$45.00	$43.86	$44.18	$43.66	117,320
2020-02-14	$45.22	$45.25	$44.78	$44.95	$44.42	141,903
2020-02-13	$45.68	$45.68	$44.72	$45.23	$44.70	74,215
2020-02-12	$45.03	$46.79	$44.75	$45.70	$45.16	122,000
2020-02-11	$43.08	$45.32	$43.08	$44.54	$44.02	200,892
2020-02-10	$43.38	$43.50	$42.69	$42.95	$42.44	168,979
2020-02-07	$44.66	$44.91	$43.14	$43.64	$43.13	119,351
2020-02-06	$44.85	$44.92	$43.71	$43.90	$43.38	151,532
2020-02-05	$44.58	$45.34	$44.28	$44.80	$44.27	191,936
2020-02-04	$46.45	$47.61	$44.00	$44.12	$43.60	577,267
2020-02-03	$51.01	$51.45	$49.63	$50.28	$49.69	141,108
2020-01-31	$51.72	$51.95	$50.57	$50.69	$50.09	243,129
2020-01-30	$51.21	$51.99	$50.71	$51.98	$51.37	82,923
2020-01-29	$51.94	$52.00	$51.36	$51.61	$51.00	82,529
2020-01-28	$51.96	$52.08	$51.33	$51.76	$51.15	96,093
2020-01-27	$51.14	$52.03	$51.03	$51.60	$50.99	96,186
2020-01-24	$52.24	$52.31	$51.69	$52.14	$51.53	131,988
2020-01-23	$51.66	$52.34	$51.49	$51.90	$51.29	149,072
2020-01-22	$51.68	$52.04	$51.25	$51.76	$51.15	96,892
2020-01-21	$51.59	$51.77	$51.30	$51.56	$50.95	158,453
2020-01-17	$50.76	$51.89	$50.56	$51.67	$51.06	113,423
2020-01-16	$49.54	$50.54	$49.38	$50.54	$49.94	81,090
2020-01-15	$49.26	$49.63	$49.00	$49.25	$48.67	80,847
2020-01-14	$49.77	$50.16	$49.11	$49.33	$48.75	115,701
2020-01-13	$49.20	$49.97	$48.91	$49.90	$49.31	93,861
2020-01-10	$49.80	$49.80	$48.75	$49.09	$48.51	132,285
2020-01-09	$48.63	$49.92	$48.63	$49.71	$49.12	158,136
2020-01-08	$47.37	$48.86	$47.20	$48.51	$47.94	86,867
2020-01-07	$47.41	$47.84	$47.32	$47.50	$46.94	63,212
2020-01-06	$47.43	$47.80	$47.19	$47.54	$46.98	93,027
2020-01-03	$47.40	$47.98	$47.16	$47.81	$47.25	78,664
2020-01-02	$48.33	$48.48	$47.50	$47.84	$47.28	59,907
2019-12-31	$47.76	$48.40	$47.76	$48.03	$47.46	83,930
2019-12-30	$47.69	$47.98	$47.25	$47.78	$47.22	67,395
2019-12-27	$48.03	$48.23	$47.27	$47.58	$47.02	75,006
2019-12-26	$47.59	$47.92	$47.46	$47.86	$47.30	57,685
2019-12-24	$47.89	$47.89	$47.34	$47.60	$47.04	37,788
2019-12-23	$47.70	$47.89	$47.10	$47.83	$47.27	77,977
2019-12-20	$47.41	$47.63	$46.81	$47.53	$46.97	404,469
2019-12-19	$47.74	$47.74	$47.06	$47.34	$46.78	72,130
2019-12-18	$47.36	$47.87	$46.33	$47.64	$47.08	165,074
2019-12-17	$46.90	$47.32	$46.69	$47.30	$46.74	101,287
2019-12-16	$46.76	$47.35	$46.52	$46.73	$46.18	291,174
2019-12-13	$47.22	$47.24	$46.31	$46.69	$46.14	83,708
2019-12-12	$46.75	$47.64	$46.48	$47.49	$46.63	121,735
2019-12-11	$46.48	$46.99	$46.11	$46.66	$45.82	128,553
2019-12-10	$46.72	$47.20	$46.20	$46.29	$45.45	76,070
2019-12-09	$47.18	$47.67	$46.50	$46.67	$45.83	209,271
2019-12-06	$47.16	$47.83	$46.81	$47.26	$46.41	162,092
2019-12-05	$46.61	$47.08	$46.23	$46.74	$45.89	159,077
2019-12-04	$46.06	$47.51	$45.81	$46.55	$45.70	173,717
2019-12-03	$45.89	$45.98	$44.45	$45.97	$45.14	244,849
2019-12-02	$46.00	$46.36	$45.17	$45.50	$44.68	248,248
2019-11-29	$45.73	$46.32	$45.01	$45.42	$44.60	145,575
2019-11-27	$46.31	$47.05	$44.63	$46.50	$45.66	335,959
2019-11-26	$56.10	$57.32	$45.89	$46.92	$46.07	968,996
2019-11-25	$58.02	$60.57	$58.02	$60.56	$59.46	86,905
2019-11-22	$58.17	$58.69	$57.75	$58.17	$57.12	64,064
2019-11-21	$59.58	$59.58	$57.97	$58.10	$57.05	61,222
2019-11-20	$59.87	$60.16	$59.20	$59.41	$58.34	94,082
2019-11-19	$60.50	$60.51	$59.94	$60.15	$59.06	50,577
2019-11-18	$59.26	$60.37	$58.60	$60.33	$59.24	91,471
2019-11-15	$59.30	$59.74	$58.94	$59.38	$58.31	73,203
2019-11-14	$59.27	$59.64	$58.84	$58.98	$57.91	44,658
2019-11-13	$59.47	$60.21	$58.80	$59.44	$58.36	46,522
2019-11-12	$59.82	$60.37	$58.61	$59.99	$58.90	40,640
2019-11-11	$59.58	$60.05	$59.23	$59.90	$58.82	44,774
2019-11-08	$59.61	$60.26	$59.46	$60.06	$58.97	55,926
2019-11-07	$60.12	$60.34	$59.42	$59.67	$58.59	95,012
2019-11-06	$60.28	$60.28	$59.22	$59.76	$58.68	53,220
2019-11-05	$59.07	$61.10	$59.00	$60.58	$59.48	95,624
2019-11-04	$57.63	$59.14	$57.59	$59.06	$57.99	82,220
2019-11-01	$56.72	$57.27	$56.60	$57.24	$56.20	67,037
2019-10-31	$57.82	$58.06	$56.11	$56.48	$55.46	102,824
2019-10-30	$57.47	$57.84	$56.82	$57.81	$56.76	62,928
2019-10-29	$57.23	$57.75	$57.04	$57.43	$56.39	59,203
2019-10-28	$56.41	$57.46	$56.41	$57.40	$56.36	44,030
2019-10-25	$55.93	$56.31	$55.93	$56.20	$55.18	26,481
2019-10-24	$56.26	$56.53	$55.76	$56.03	$55.02	77,493
2019-10-23	$55.59	$56.25	$55.59	$56.13	$55.11	43,748
2019-10-22	$55.54	$56.19	$55.46	$55.70	$54.69	35,720
2019-10-21	$55.35	$56.31	$55.30	$55.68	$54.67	60,087
2019-10-18	$55.85	$56.40	$54.74	$54.86	$53.87	91,455
2019-10-17	$54.91	$56.13	$54.91	$56.09	$55.08	85,601
2019-10-16	$53.75	$55.14	$53.75	$54.70	$53.71	68,037
2019-10-15	$53.17	$54.11	$52.71	$53.97	$52.99	76,634
2019-10-14	$52.87	$53.31	$52.40	$52.95	$51.99	44,930
2019-10-11	$52.64	$53.89	$52.64	$52.89	$51.93	107,165
2019-10-10	$52.54	$52.95	$51.73	$52.12	$51.18	56,833
2019-10-09	$53.00	$53.19	$52.54	$52.56	$51.61	46,839
2019-10-08	$53.32	$53.46	$52.17	$52.60	$51.65	85,633
2019-10-07	$53.97	$54.22	$53.57	$53.73	$52.76	204,568
2019-10-04	$53.44	$54.37	$53.01	$54.03	$53.05	65,468
2019-10-03	$53.47	$53.72	$52.89	$53.35	$52.39	110,922
2019-10-02	$54.02	$54.71	$53.12	$53.69	$52.72	123,853
2019-10-01	$55.52	$56.34	$54.17	$54.45	$53.47	107,334
2019-09-30	$55.34	$56.18	$55.17	$55.25	$54.25	186,503
2019-09-27	$55.35	$55.81	$55.00	$55.27	$54.27	77,957
2019-09-26	$55.70	$55.70	$54.65	$55.24	$54.24	82,021
2019-09-25	$55.27	$55.87	$54.32	$55.65	$54.64	98,507
2019-09-24	$55.18	$56.09	$55.08	$55.21	$54.21	111,726
2019-09-23	$55.07	$55.43	$54.94	$55.16	$54.16	107,506
2019-09-20	$56.26	$56.53	$54.83	$54.96	$53.97	456,453
2019-09-19	$56.25	$57.49	$55.91	$56.22	$55.20	81,317
2019-09-18	$56.76	$57.20	$55.79	$56.21	$55.19	256,294
2019-09-17	$56.67	$57.02	$56.16	$56.85	$55.82	67,827
2019-09-16	$56.73	$57.74	$56.56	$56.93	$55.90	66,236
2019-09-13	$56.74	$57.85	$56.41	$56.88	$55.85	79,861
2019-09-12	$56.89	$57.69	$56.47	$56.82	$55.50	91,373
2019-09-11	$55.79	$56.82	$55.51	$56.61	$55.29	148,833
2019-09-10	$55.41	$56.25	$55.02	$55.76	$54.46	96,385
2019-09-09	$55.92	$56.19	$55.09	$55.53	$54.24	104,047
2019-09-06	$56.05	$56.05	$55.16	$55.64	$54.35	86,242
2019-09-05	$55.22	$56.60	$55.22	$56.05	$54.75	102,027
2019-09-04	$55.25	$55.73	$54.48	$54.99	$53.71	160,617
2019-09-03	$56.51	$56.51	$55.21	$55.25	$53.97	125,117
2019-08-30	$58.25	$58.99	$56.65	$56.87	$55.55	119,203
2019-08-29	$57.68	$58.77	$57.68	$58.27	$56.92	72,272
2019-08-28	$56.72	$57.54	$56.23	$57.23	$55.90	71,835
2019-08-27	$57.72	$57.94	$56.46	$56.87	$55.55	86,249
2019-08-26	$57.76	$57.98	$56.96	$57.57	$56.23	71,986
2019-08-23	$59.41	$59.41	$57.08	$57.27	$55.94	93,428
2019-08-22	$59.84	$60.45	$59.56	$59.75	$58.36	95,944
2019-08-21	$59.26	$59.75	$58.99	$59.71	$58.32	95,240
2019-08-20	$60.07	$60.84	$58.79	$58.83	$57.46	115,685
2019-08-19	$59.38	$60.58	$59.20	$60.35	$58.95	184,238
2019-08-16	$58.74	$59.37	$58.70	$58.85	$57.48	183,919
2019-08-15	$58.82	$58.87	$58.00	$58.36	$57.00	102,710
2019-08-14	$59.27	$59.57	$58.44	$58.81	$57.44	138,405
2019-08-13	$59.86	$61.28	$59.21	$59.94	$58.55	99,351
2019-08-12	$60.58	$60.87	$59.85	$59.92	$58.53	108,796
2019-08-09	$60.64	$61.39	$59.22	$60.86	$59.45	159,638
2019-08-08	$60.75	$61.07	$59.31	$60.91	$59.49	214,677
2019-08-07	$60.18	$61.79	$60.18	$60.98	$59.56	324,105
2019-08-06	$59.87	$63.31	$58.72	$61.43	$60.00	521,371
2019-08-05	$56.69	$57.28	$55.20	$56.09	$54.79	217,943
2019-08-02	$57.29	$57.89	$56.26	$57.44	$56.11	222,746
2019-08-01	$57.70	$58.83	$57.46	$57.52	$56.18	111,530
2019-07-31	$58.85	$59.46	$57.07	$57.62	$56.28	249,804
2019-07-30	$56.71	$59.15	$56.71	$59.05	$57.68	276,270
2019-07-29	$56.70	$57.75	$56.70	$56.76	$55.44	222,185
2019-07-26	$56.54	$57.14	$56.07	$56.85	$55.53	100,113
2019-07-25	$56.61	$56.71	$55.92	$56.36	$55.05	129,478
2019-07-24	$55.69	$56.89	$55.35	$56.66	$55.34	147,569
2019-07-23	$55.51	$55.83	$54.99	$55.57	$54.28	148,793
2019-07-22	$55.07	$55.50	$54.92	$55.29	$54.01	120,529
2019-07-19	$55.39	$55.93	$54.96	$54.99	$53.71	110,477
2019-07-18	$55.84	$55.89	$55.25	$55.65	$54.36	60,843
2019-07-17	$55.80	$56.29	$54.86	$55.91	$54.61	103,936
2019-07-16	$55.92	$56.33	$55.54	$55.90	$54.60	113,494
2019-07-15	$56.29	$56.32	$55.57	$56.07	$54.77	79,582
2019-07-12	$55.86	$56.59	$55.54	$56.22	$54.91	94,173
2019-07-11	$56.12	$57.16	$55.46	$55.85	$54.55	172,217
2019-07-10	$56.74	$57.18	$55.90	$56.07	$54.77	87,078
2019-07-09	$56.68	$56.68	$56.14	$56.43	$55.12	91,524
2019-07-08	$57.65	$57.65	$56.66	$56.79	$55.47	124,532
2019-07-05	$58.10	$58.16	$56.91	$57.85	$56.51	87,654
2019-07-03	$57.91	$58.52	$57.80	$58.47	$57.11	34,152
2019-07-02	$58.26	$58.46	$57.30	$57.94	$56.59	127,631
2019-07-01	$59.00	$59.44	$58.00	$58.54	$57.18	145,051
2019-06-28	$57.70	$58.96	$57.35	$58.53	$57.17	353,019
2019-06-27	$58.10	$58.75	$57.58	$57.77	$56.43	144,322
2019-06-26	$57.01	$58.35	$56.79	$58.18	$56.83	165,393
2019-06-25	$56.69	$57.43	$55.66	$57.03	$55.70	140,512
2019-06-24	$57.00	$58.22	$56.51	$56.73	$55.41	165,811
2019-06-21	$55.62	$58.26	$54.13	$57.00	$55.68	646,339
2019-06-20	$56.10	$56.40	$55.54	$55.79	$54.49	129,972
2019-06-19	$55.54	$55.99	$54.95	$55.94	$54.64	65,992
2019-06-18	$55.35	$56.13	$54.85	$55.44	$54.15	153,930
2019-06-17	$54.97	$55.73	$54.52	$55.32	$54.03	122,362
2019-06-14	$55.07	$55.35	$54.38	$55.24	$53.67	73,062
2019-06-13	$55.59	$55.75	$55.00	$55.16	$53.59	60,134
2019-06-12	$55.66	$55.86	$55.32	$55.45	$53.87	75,766
2019-06-11	$55.74	$56.05	$55.26	$55.69	$54.10	117,191
2019-06-10	$55.64	$56.14	$55.22	$55.50	$53.92	124,283
2019-06-07	$55.40	$55.87	$55.28	$55.47	$53.89	137,307
2019-06-06	$55.17	$56.33	$54.67	$55.31	$53.73	125,029
2019-06-05	$55.25	$55.63	$53.97	$55.20	$53.63	252,013
2019-06-04	$55.24	$55.60	$54.68	$55.03	$53.46	134,565
2019-06-03	$54.29	$55.28	$53.96	$54.76	$53.20	125,222
2019-05-31	$54.28	$54.64	$53.88	$54.26	$52.71	107,561
2019-05-30	$55.21	$55.59	$54.68	$54.85	$53.29	55,118
2019-05-29	$55.24	$55.69	$54.50	$55.08	$53.51	84,370
2019-05-28	$56.05	$56.17	$55.26	$55.32	$53.74	114,472
2019-05-24	$56.13	$56.35	$55.53	$55.92	$54.33	135,642
2019-05-23	$56.39	$56.80	$55.75	$55.96	$54.36	121,546
2019-05-22	$56.64	$57.00	$55.86	$56.97	$55.35	76,848
2019-05-21	$56.44	$57.08	$55.91	$56.63	$55.02	123,527
2019-05-20	$56.09	$56.35	$54.70	$55.85	$54.26	76,222
2019-05-17	$56.23	$56.50	$55.42	$56.27	$54.67	139,651
2019-05-16	$56.25	$57.22	$55.92	$56.44	$54.83	574,608
2019-05-15	$55.18	$56.60	$54.79	$56.06	$54.46	96,194
2019-05-14	$55.33	$55.62	$54.85	$55.56	$53.98	84,636
2019-05-13	$56.83	$56.88	$54.99	$55.12	$53.55	155,373
2019-05-10	$56.64	$57.72	$56.32	$57.68	$56.04	114,937
2019-05-09	$56.01	$56.90	$55.72	$56.85	$55.23	64,443
2019-05-08	$58.21	$58.40	$56.47	$56.51	$54.90	169,198
2019-05-07	$57.49	$59.10	$56.19	$58.72	$57.05	310,955
2019-05-06	$55.28	$56.49	$54.93	$56.24	$54.64	114,521
2019-05-03	$54.86	$56.27	$54.86	$56.06	$54.46	105,895
2019-05-02	$54.63	$54.96	$54.25	$54.59	$53.03	65,271
2019-05-01	$54.93	$55.20	$54.37	$54.73	$53.17	124,558
2019-04-30	$54.50	$55.12	$54.42	$54.98	$53.41	75,759
2019-04-29	$54.33	$55.11	$54.33	$54.66	$53.10	51,362
2019-04-26	$54.44	$54.85	$54.28	$54.45	$52.90	70,738
2019-04-25	$55.58	$55.99	$53.61	$54.16	$52.62	62,041
2019-04-24	$55.69	$56.00	$55.18	$55.66	$54.07	40,780
2019-04-23	$55.32	$56.25	$54.99	$55.67	$54.08	46,218
2019-04-22	$55.62	$55.62	$54.76	$55.04	$53.47	41,824
2019-04-18	$55.21	$55.79	$55.05	$55.70	$54.11	29,369
2019-04-17	$55.46	$55.65	$54.99	$55.25	$53.67	56,708
2019-04-16	$55.29	$55.55	$54.90	$55.28	$53.70	60,797
2019-04-15	$55.10	$55.35	$54.81	$55.10	$53.53	36,771
2019-04-12	$55.42	$55.42	$54.88	$55.13	$53.56	38,866
2019-04-11	$55.25	$55.81	$54.94	$55.23	$53.66	38,528
2019-04-10	$54.89	$55.75	$54.54	$55.52	$53.94	68,439
2019-04-09	$55.38	$55.68	$54.77	$54.81	$53.25	57,178
2019-04-08	$55.36	$55.62	$54.98	$55.59	$54.01	36,582
2019-04-05	$54.95	$55.67	$54.29	$55.56	$53.98	49,764
2019-04-04	$54.16	$54.90	$54.15	$54.68	$53.12	40,323
2019-04-03	$54.64	$54.81	$54.00	$54.14	$52.60	45,631
2019-04-02	$54.68	$54.89	$53.95	$54.32	$52.77	72,482
2019-04-01	$54.73	$55.58	$54.40	$54.65	$53.09	89,287
2019-03-29	$54.92	$55.22	$54.38	$54.46	$52.91	81,262
2019-03-28	$54.17	$54.77	$53.64	$54.67	$53.11	56,193
2019-03-27	$54.10	$54.56	$54.01	$54.16	$52.62	100,457
2019-03-26	$54.05	$54.65	$53.87	$54.02	$52.48	95,754
2019-03-25	$53.17	$54.16	$52.52	$53.97	$52.43	105,915
2019-03-22	$54.28	$54.28	$52.87	$53.16	$51.64	82,357
2019-03-21	$54.43	$55.48	$53.95	$54.45	$52.90	71,671
2019-03-20	$54.25	$55.05	$53.69	$54.45	$52.90	125,709
2019-03-19	$54.65	$54.65	$53.91	$54.29	$52.74	61,483
2019-03-18	$53.85	$54.68	$53.62	$54.51	$52.96	74,824
2019-03-15	$53.30	$54.19	$52.98	$53.77	$52.24	152,706
2019-03-14	$53.31	$53.83	$53.00	$53.78	$51.96	61,735
2019-03-13	$52.91	$53.64	$52.91	$53.21	$51.41	47,994
2019-03-12	$53.27	$53.41	$52.79	$53.03	$51.23	111,582
2019-03-11	$52.23	$53.25	$52.09	$53.22	$51.42	114,281
2019-03-08	$52.52	$52.89	$52.09	$52.12	$50.35	72,594
2019-03-07	$53.18	$53.55	$52.50	$52.69	$50.90	223,645
2019-03-06	$54.61	$55.05	$53.10	$53.36	$51.55	128,933
2019-03-05	$54.63	$54.80	$54.33	$54.64	$52.79	92,908
2019-03-04	$54.79	$55.24	$54.49	$54.74	$52.88	107,766
2019-03-01	$53.58	$54.98	$53.46	$54.93	$53.07	83,556
2019-02-28	$53.49	$54.01	$53.17	$53.30	$51.49	77,340
2019-02-27	$53.66	$53.86	$53.19	$53.54	$51.73	44,478
2019-02-26	$54.12	$54.41	$53.69	$53.69	$51.87	37,523
2019-02-25	$54.88	$55.20	$54.05	$54.13	$52.30	56,264
2019-02-22	$54.50	$54.73	$54.22	$54.61	$52.76	48,431
2019-02-21	$54.99	$55.11	$53.87	$54.42	$52.58	59,436
2019-02-20	$54.40	$55.47	$54.40	$55.08	$53.21	85,806
2019-02-19	$53.09	$54.55	$52.98	$54.27	$52.43	156,844
2019-02-15	$52.87	$53.90	$52.63	$53.07	$51.27	173,688
2019-02-14	$51.88	$53.09	$51.88	$52.73	$50.94	118,212
2019-02-13	$52.04	$52.15	$51.60	$52.03	$50.27	71,877
2019-02-12	$52.50	$53.25	$52.01	$52.11	$50.34	130,164
2019-02-11	$51.60	$52.50	$51.40	$52.36	$50.59	87,218
2019-02-08	$51.33	$51.71	$50.60	$51.61	$49.86	53,116
2019-02-07	$51.50	$51.59	$50.50	$51.49	$49.74	135,903
2019-02-06	$51.51	$51.84	$51.13	$51.59	$49.84	99,749
2019-02-05	$51.48	$51.57	$50.37	$51.47	$49.73	118,460
2019-02-04	$53.00	$56.78	$49.91	$51.48	$49.73	223,200
2019-02-01	$50.37	$51.42	$49.91	$51.42	$49.68	226,996
2019-01-31	$49.07	$50.25	$48.56	$50.06	$48.36	70,005
2019-01-30	$48.58	$49.22	$48.23	$49.15	$47.48	58,764
2019-01-29	$48.63	$48.90	$48.37	$48.56	$46.91	49,675
2019-01-28	$47.97	$48.84	$47.68	$48.63	$46.98	78,011
2019-01-25	$47.97	$48.54	$47.95	$48.26	$46.62	35,503
2019-01-24	$47.46	$48.11	$46.83	$47.75	$46.13	106,088
2019-01-23	$47.73	$48.15	$46.84	$47.47	$45.86	70,019
2019-01-22	$47.26	$48.14	$46.83	$47.48	$45.87	239,218
2019-01-18	$46.80	$47.79	$46.71	$47.71	$46.09	81,750
2019-01-17	$45.77	$46.91	$45.73	$46.70	$45.12	99,586
2019-01-16	$45.51	$46.57	$45.22	$46.01	$44.45	53,924
2019-01-15	$45.03	$45.65	$44.76	$45.57	$44.03	80,125
2019-01-14	$44.85	$45.58	$44.04	$45.14	$43.61	62,491
2019-01-11	$44.47	$46.48	$44.17	$45.13	$43.60	99,534
2019-01-10	$43.43	$44.74	$43.17	$44.71	$43.19	92,400
2019-01-09	$42.93	$43.95	$42.76	$43.61	$42.13	69,738
2019-01-08	$42.01	$42.93	$41.83	$42.86	$41.41	100,391
2019-01-07	$41.27	$42.73	$41.27	$42.37	$40.93	117,969
2019-01-04	$41.62	$41.91	$40.14	$41.28	$39.88	72,667
2019-01-03	$39.94	$44.09	$39.40	$41.08	$39.69	224,288
2019-01-02	$39.67	$41.14	$39.39	$40.24	$38.88	161,595
2018-12-31	$40.49	$40.74	$38.98	$40.13	$38.77	242,489
2018-12-28	$40.29	$41.77	$39.74	$40.16	$38.80	166,494
2018-12-27	$39.88	$40.60	$38.79	$40.10	$38.74	132,167
2018-12-26	$39.28	$40.39	$38.52	$40.35	$38.98	239,887
2018-12-24	$39.40	$43.21	$38.42	$39.07	$37.75	86,277
2018-12-21	$41.56	$41.67	$39.49	$39.76	$38.41	451,859
2018-12-20	$42.64	$43.13	$40.85	$41.45	$40.04	149,185
2018-12-19	$43.83	$44.34	$42.35	$42.81	$41.36	127,457
2018-12-18	$44.21	$45.44	$43.70	$43.84	$42.35	97,686
2018-12-17	$44.90	$45.47	$43.74	$43.96	$42.47	123,036
2018-12-14	$45.05	$45.69	$44.74	$44.92	$43.40	56,416
2018-12-13	$46.56	$46.56	$45.20	$45.56	$43.72	58,628
2018-12-12	$45.75	$47.24	$45.70	$46.40	$44.53	73,322
2018-12-11	$46.75	$46.89	$45.23	$45.33	$43.50	121,765
2018-12-10	$47.59	$48.02	$45.98	$46.31	$44.44	83,699
2018-12-07	$48.02	$48.55	$47.57	$47.59	$45.67	130,758
2018-12-06	$48.39	$48.52	$47.42	$48.23	$46.29	87,330
2018-12-04	$50.70	$50.70	$48.60	$48.80	$46.83	68,282
2018-12-03	$51.90	$52.15	$48.88	$50.69	$48.65	111,607
2018-11-30	$47.99	$51.74	$47.22	$51.45	$49.38	168,198
2018-11-29	$47.04	$48.29	$46.91	$47.70	$45.78	239,750
2018-11-28	$45.56	$47.19	$45.02	$47.05	$45.15	154,684
2018-11-27	$47.44	$47.44	$43.80	$45.34	$43.51	297,714
2018-11-26	$48.00	$48.53	$47.20	$47.68	$45.76	75,335
2018-11-23	$47.36	$48.09	$47.28	$47.92	$45.99	22,169
2018-11-21	$47.26	$48.26	$46.60	$47.67	$45.75	44,519
2018-11-20	$47.63	$48.38	$46.69	$47.09	$45.19	150,674
2018-11-19	$48.24	$48.50	$47.17	$48.03	$46.09	63,068
2018-11-16	$47.76	$49.13	$47.76	$48.23	$46.29	117,260
2018-11-15	$46.75	$48.24	$46.62	$48.11	$46.17	85,841
2018-11-14	$48.04	$48.18	$46.85	$46.99	$45.10	68,362
2018-11-13	$47.84	$48.50	$47.22	$47.66	$45.74	48,052
2018-11-12	$48.40	$48.40	$47.63	$47.75	$45.83	47,827
2018-11-09	$49.01	$49.17	$48.07	$48.52	$46.56	51,090
2018-11-08	$48.80	$49.29	$48.54	$49.28	$47.29	67,683
2018-11-07	$48.75	$48.98	$48.31	$48.85	$46.88	87,391
2018-11-06	$47.32	$48.99	$47.32	$48.50	$46.55	91,512
2018-11-05	$46.63	$47.62	$46.15	$47.31	$45.40	99,529
2018-11-02	$47.22	$47.22	$46.22	$46.49	$44.62	224,987
2018-11-01	$47.41	$48.57	$46.49	$47.02	$45.12	477,253
2018-10-31	$48.40	$48.76	$47.14	$47.35	$45.44	75,165
2018-10-30	$47.94	$48.80	$47.36	$47.90	$45.97	105,490
2018-10-29	$49.64	$49.68	$47.66	$47.95	$46.02	112,895
2018-10-26	$49.12	$50.62	$48.17	$49.06	$47.08	160,931
2018-10-25	$50.69	$51.65	$49.57	$49.68	$47.68	92,193
2018-10-24	$51.36	$52.10	$50.33	$50.42	$48.39	56,628
2018-10-23	$52.22	$52.34	$51.03	$51.35	$49.28	102,163
2018-10-22	$53.00	$54.02	$52.34	$52.78	$50.65	143,617
2018-10-19	$53.11	$53.71	$52.19	$52.75	$50.62	64,896
2018-10-18	$53.90	$54.02	$52.93	$53.10	$50.96	44,468
2018-10-17	$53.51	$54.36	$53.51	$54.05	$51.87	56,451
2018-10-16	$51.85	$53.80	$51.05	$53.61	$51.45	57,275
2018-10-15	$50.84	$52.22	$50.84	$51.59	$49.51	65,426
2018-10-12	$52.31	$52.46	$50.42	$50.81	$48.76	83,397
2018-10-11	$53.01	$53.54	$51.36	$51.53	$49.45	113,620
2018-10-10	$54.21	$54.58	$53.03	$53.20	$51.06	112,064
2018-10-09	$53.56	$54.41	$53.56	$54.22	$52.03	54,244
2018-10-08	$53.56	$54.04	$52.81	$53.53	$51.37	59,206
2018-10-05	$54.17	$54.17	$53.24	$53.72	$51.55	51,495
2018-10-04	$54.21	$54.52	$53.92	$54.18	$52.00	37,751
2018-10-03	$54.28	$54.50	$53.87	$54.21	$52.02	42,735
2018-10-02	$54.18	$55.06	$53.54	$54.28	$52.09	39,262
2018-10-01	$54.92	$55.35	$53.98	$54.16	$51.98	60,053
2018-09-28	$54.25	$55.05	$53.50	$54.75	$52.54	72,762
2018-09-27	$54.55	$54.70	$54.20	$54.30	$52.11	39,724
2018-09-26	$54.80	$55.20	$54.15	$54.40	$52.21	47,985
2018-09-25	$54.90	$55.05	$54.65	$54.75	$52.54	36,418
2018-09-24	$55.20	$55.35	$54.50	$54.85	$52.64	51,678
2018-09-21	$55.25	$55.50	$54.80	$55.45	$53.21	129,736
2018-09-20	$54.75	$55.35	$54.75	$55.05	$52.83	37,160
2018-09-19	$54.85	$55.11	$54.30	$54.50	$52.30	91,080
2018-09-18	$54.75	$55.60	$54.35	$54.80	$52.59	57,972
2018-09-17	$54.90	$57.00	$54.30	$54.75	$52.54	77,659
2018-09-14	$53.25	$55.10	$53.00	$54.95	$52.74	81,172
2018-09-13	$53.50	$54.25	$53.45	$53.55	$51.11	45,943
2018-09-12	$53.65	$53.65	$53.05	$53.45	$51.02	35,209
2018-09-11	$53.90	$54.03	$53.35	$53.70	$51.26	25,990
2018-09-10	$54.00	$54.34	$53.60	$53.95	$51.49	25,173
2018-09-07	$54.05	$54.05	$53.15	$53.80	$51.35	37,331
2018-09-06	$54.05	$54.25	$53.70	$54.05	$51.59	41,286
2018-09-05	$53.50	$54.05	$53.10	$54.00	$51.54	43,393
2018-09-04	$54.00	$54.00	$53.30	$53.55	$51.11	46,384
2018-08-31	$53.60	$54.15	$53.40	$54.10	$51.64	37,149
2018-08-30	$53.35	$53.85	$53.25	$53.70	$51.26	31,127
2018-08-29	$53.75	$53.90	$53.40	$53.45	$51.02	23,372
2018-08-28	$53.40	$53.80	$53.40	$53.70	$51.26	27,490
2018-08-27	$52.70	$53.63	$52.70	$53.20	$50.78	60,490
2018-08-24	$52.65	$53.00	$52.50	$52.55	$50.16	34,332
2018-08-23	$52.60	$53.00	$52.55	$52.65	$50.25	69,905
2018-08-22	$52.55	$52.85	$52.45	$52.65	$50.25	44,443
2018-08-21	$51.95	$53.05	$51.95	$52.70	$50.30	128,529
2018-08-20	$51.85	$52.10	$51.73	$51.90	$49.54	70,166
2018-08-17	$51.70	$52.05	$51.50	$51.80	$49.44	97,037
2018-08-16	$51.50	$52.05	$51.00	$51.80	$49.44	89,128
2018-08-15	$51.45	$51.70	$50.65	$51.30	$48.96	86,548
2018-08-14	$51.50	$51.80	$51.30	$51.50	$49.16	34,980
2018-08-13	$51.60	$51.85	$50.50	$51.30	$48.96	56,681
2018-08-10	$51.75	$52.15	$51.45	$51.55	$49.20	54,005
2018-08-09	$51.95	$52.30	$51.75	$52.10	$49.73	41,526
2018-08-08	$51.10	$52.05	$50.15	$51.95	$49.59	73,673
2018-08-07	$50.20	$54.45	$50.10	$51.25	$48.92	165,888
2018-08-06	$53.60	$54.40	$53.60	$53.95	$51.49	73,970
2018-08-03	$54.05	$54.75	$52.95	$53.60	$51.16	43,412
2018-08-02	$53.20	$54.25	$53.20	$54.10	$51.64	49,402
2018-08-01	$54.50	$54.90	$52.88	$53.25	$50.83	84,310
2018-07-31	$53.45	$54.95	$53.45	$54.53	$52.04	94,816
2018-07-30	$53.10	$53.95	$52.70	$53.30	$50.87	94,621
2018-07-27	$53.45	$53.55	$52.45	$52.85	$50.44	122,284
2018-07-26	$53.35	$53.90	$53.05	$53.40	$50.97	122,913
2018-07-25	$54.05	$54.65	$53.03	$53.35	$50.92	69,000
2018-07-24	$54.65	$55.65	$53.18	$54.10	$51.64	64,231
2018-07-23	$54.20	$54.85	$53.90	$54.45	$51.97	39,266
2018-07-20	$54.20	$54.70	$54.10	$54.25	$51.78	30,345
2018-07-19	$54.00	$54.60	$53.75	$54.30	$51.83	51,629
2018-07-18	$53.05	$53.95	$53.03	$53.95	$51.49	52,163
2018-07-17	$53.50	$54.10	$53.20	$53.30	$50.87	47,903
2018-07-16	$54.00	$54.45	$53.35	$53.50	$51.06	35,923
2018-07-13	$54.15	$54.40	$53.85	$54.10	$51.64	21,235
2018-07-12	$54.30	$54.70	$53.55	$54.10	$51.64	49,140
2018-07-11	$54.35	$54.65	$53.90	$54.00	$51.54	46,018
2018-07-10	$54.20	$54.60	$54.10	$54.45	$51.97	55,656
2018-07-09	$54.25	$54.60	$54.05	$54.20	$51.73	61,197
2018-07-06	$53.85	$54.25	$53.45	$54.15	$51.69	56,387
2018-07-05	$53.05	$53.95	$52.90	$53.80	$51.35	46,283
2018-07-03	$53.40	$53.60	$52.70	$52.75	$50.35	29,649
2018-07-02	$52.35	$53.25	$51.43	$53.25	$50.83	74,655
2018-06-29	$52.30	$52.95	$52.20	$52.65	$50.25	77,913
2018-06-28	$51.70	$52.30	$51.05	$52.15	$49.78	99,858
2018-06-27	$53.00	$53.05	$51.60	$51.65	$49.30	56,996
2018-06-26	$52.75	$53.25	$52.75	$52.95	$50.54	45,719
2018-06-25	$53.30	$53.65	$52.40	$52.75	$50.35	62,044
2018-06-22	$53.85	$53.95	$53.15	$53.50	$51.06	133,300
2018-06-21	$54.60	$54.60	$53.25	$53.45	$51.02	62,980
2018-06-20	$54.80	$55.40	$54.15	$54.85	$52.06	69,856
2018-06-19	$54.40	$54.65	$52.78	$54.60	$51.82	55,405
2018-06-18	$54.45	$54.80	$54.00	$54.75	$51.97	92,649
2018-06-15	$54.65	$55.40	$54.55	$54.60	$51.82	119,666
2018-06-14	$54.75	$54.95	$54.35	$54.95	$52.16	55,863
2018-06-13	$54.85	$55.05	$54.55	$54.55	$51.78	62,762
2018-06-12	$54.55	$55.20	$54.20	$54.90	$52.11	44,817
2018-06-11	$54.55	$54.85	$54.15	$54.35	$51.59	60,315
2018-06-08	$55.60	$55.85	$54.50	$54.50	$51.73	51,765
2018-06-07	$55.00	$55.65	$54.80	$55.60	$52.77	119,007
2018-06-06	$54.30	$55.15	$54.30	$55.00	$52.20	85,124
2018-06-05	$53.40	$54.20	$53.00	$54.15	$51.40	112,730
2018-06-04	$52.95	$53.50	$52.85	$53.45	$50.73	79,613
2018-06-01	$52.80	$53.20	$52.35	$52.80	$50.12	83,390
2018-05-31	$53.60	$53.95	$52.40	$52.40	$49.74	74,528
2018-05-30	$53.65	$53.95	$53.35	$53.70	$50.97	127,827
2018-05-29	$52.70	$53.45	$52.45	$53.40	$50.68	70,740
2018-05-25	$52.85	$53.20	$52.80	$53.05	$50.35	48,430
2018-05-24	$53.35	$54.40	$52.55	$52.90	$50.21	49,804
2018-05-23	$53.50	$53.70	$53.10	$53.40	$50.68	46,092
2018-05-22	$54.50	$54.80	$53.60	$53.65	$50.92	65,054
2018-05-21	$54.20	$54.95	$54.20	$54.35	$51.59	81,507
2018-05-18	$54.05	$54.80	$53.35	$53.98	$51.23	253,432
2018-05-17	$52.65	$54.10	$52.65	$54.05	$51.30	94,386
2018-05-16	$52.15	$53.00	$52.00	$52.90	$50.21	110,569
2018-05-15	$52.25	$52.75	$51.60	$52.15	$49.50	116,158
2018-05-14	$51.90	$52.70	$51.62	$52.40	$49.74	149,503
2018-05-11	$51.30	$52.90	$51.30	$51.95	$49.31	97,074
2018-05-10	$49.40	$51.15	$49.10	$51.10	$48.50	107,722
2018-05-09	$48.55	$49.15	$47.83	$49.10	$46.60	109,127
2018-05-08	$51.00	$51.00	$46.25	$48.35	$45.89	219,424
2018-05-07	$52.30	$52.70	$51.75	$52.00	$49.36	87,597
2018-05-04	$51.30	$52.63	$51.30	$52.35	$49.69	26,697
2018-05-03	$51.60	$52.00	$51.20	$51.50	$48.88	40,308
2018-05-02	$51.30	$52.10	$51.15	$51.80	$49.17	49,228
2018-05-01	$50.65	$51.40	$50.25	$51.35	$48.74	38,259
2018-04-30	$51.05	$51.35	$50.66	$50.80	$48.22	60,698
2018-04-27	$51.55	$51.55	$50.30	$51.05	$48.45	23,292
2018-04-26	$52.35	$53.80	$51.45	$51.48	$48.86	25,211
2018-04-25	$51.60	$52.20	$42.00	$52.20	$49.55	74,136
2018-04-24	$52.00	$52.50	$51.20	$51.60	$48.98	37,735
2018-04-23	$52.35	$52.60	$51.60	$51.80	$49.17	30,202
2018-04-20	$52.70	$52.85	$51.95	$52.25	$49.59	43,736
2018-04-19	$53.15	$53.98	$52.65	$52.75	$50.07	81,127
2018-04-18	$52.40	$53.70	$52.25	$53.35	$50.64	84,564
2018-04-17	$52.50	$53.18	$52.10	$52.30	$49.64	97,122
2018-04-16	$51.55	$52.50	$51.23	$52.35	$49.69	35,807
2018-04-13	$51.20	$51.55	$49.98	$51.25	$48.64	24,438
2018-04-12	$51.85	$52.30	$50.95	$51.00	$48.41	47,739
2018-04-11	$51.05	$52.40	$51.05	$51.65	$49.02	83,940
2018-04-10	$50.00	$51.65	$50.00	$51.25	$48.64	64,736
2018-04-09	$50.20	$50.55	$49.50	$49.60	$47.08	58,237
2018-04-06	$50.85	$51.40	$49.50	$49.80	$47.27	74,821
2018-04-05	$52.00	$52.00	$50.48	$51.30	$48.69	46,351
2018-04-04	$50.35	$51.75	$50.35	$51.70	$49.07	102,549
2018-04-03	$50.60	$51.05	$49.90	$51.00	$48.41	66,724
2018-04-02	$51.50	$52.70	$50.05	$50.40	$47.84	72,685
2018-03-29	$52.30	$52.70	$51.10	$51.65	$49.02	197,727
2018-03-28	$51.95	$53.80	$51.60	$52.10	$49.45	89,891
2018-03-27	$53.35	$53.60	$51.80	$51.85	$49.21	61,413
2018-03-26	$52.20	$53.35	$52.15	$53.15	$50.45	90,544
2018-03-23	$52.90	$52.90	$51.45	$51.45	$48.83	76,138
2018-03-22	$53.45	$53.95	$52.60	$52.70	$50.02	48,496
2018-03-21	$53.75	$54.15	$53.45	$53.90	$51.16	41,608
2018-03-20	$53.40	$54.10	$52.88	$53.70	$50.97	58,074
2018-03-19	$53.60	$54.00	$52.80	$53.45	$50.73	60,858
2018-03-16	$53.35	$54.00	$52.55	$53.55	$50.83	287,879
2018-03-15	$53.20	$53.80	$53.15	$53.75	$50.73	64,558
2018-03-14	$53.80	$53.80	$53.00	$53.00	$50.02	61,179
2018-03-13	$53.65	$53.80	$52.46	$53.55	$50.54	62,940
2018-03-12	$52.45	$53.55	$52.45	$53.50	$50.50	73,303
2018-03-09	$51.65	$52.50	$51.60	$52.35	$49.41	48,500
2018-03-08	$51.75	$51.75	$49.75	$51.40	$48.51	49,509
2018-03-07	$51.45	$52.05	$51.25	$51.55	$48.66	63,200
2018-03-06	$50.65	$51.85	$50.20	$51.75	$48.85	61,510
2018-03-05	$50.20	$50.80	$49.85	$50.50	$47.67	76,310
2018-03-02	$49.35	$50.60	$49.00	$50.50	$47.67	83,400
2018-03-01	$49.10	$49.75	$48.60	$49.50	$46.72	65,985
2018-02-28	$49.60	$49.95	$48.95	$48.95	$46.20	68,162
2018-02-27	$50.00	$50.55	$49.10	$49.20	$46.44	96,596
2018-02-26	$49.65	$50.60	$49.48	$49.90	$47.10	129,335
2018-02-23	$49.90	$49.90	$49.10	$49.60	$46.82	47,761
2018-02-22	$49.45	$49.90	$49.03	$49.45	$46.67	35,844
2018-02-21	$48.85	$49.70	$48.85	$49.25	$46.49	51,618
2018-02-20	$48.60	$49.38	$48.55	$48.90	$46.16	53,807
2018-02-16	$48.65	$49.65	$48.48	$48.85	$46.11	49,911
2018-02-15	$49.10	$50.20	$48.03	$48.80	$46.06	88,488
2018-02-14	$47.60	$48.90	$47.05	$48.75	$46.01	68,129
2018-02-13	$47.55	$48.65	$47.15	$48.10	$45.40	55,108
2018-02-12	$47.15	$52.15	$46.05	$47.80	$45.12	89,995
2018-02-09	$46.80	$47.30	$45.23	$46.95	$44.31	68,361
2018-02-08	$47.90	$47.90	$46.20	$46.20	$43.61	54,087
2018-02-07	$48.60	$50.93	$47.25	$47.80	$45.12	87,519
2018-02-06	$48.35	$51.10	$48.30	$48.60	$45.87	132,244
2018-02-05	$50.70	$51.40	$49.45	$49.55	$46.77	84,126
2018-02-02	$51.70	$52.50	$50.65	$50.95	$48.09	56,453
2018-02-01	$51.80	$53.35	$51.75	$52.05	$49.13	153,876
2018-01-31	$52.90	$52.90	$51.55	$51.85	$48.94	49,941
2018-01-30	$53.60	$53.75	$52.06	$52.55	$49.60	100,176
2018-01-29	$53.25	$55.00	$53.25	$53.85	$50.83	61,823
2018-01-26	$53.65	$54.20	$53.20	$53.45	$50.45	39,358
2018-01-25	$53.80	$53.90	$53.00	$53.55	$50.54	69,431
2018-01-24	$54.00	$54.53	$53.43	$53.65	$50.64	48,903
2018-01-23	$53.95	$54.95	$53.40	$53.80	$50.78	107,517
2018-01-22	$53.85	$54.35	$53.55	$54.05	$51.02	53,103
2018-01-19	$53.15	$54.12	$53.15	$53.85	$50.83	62,780
2018-01-18	$54.75	$54.95	$53.10	$53.25	$50.26	55,832
2018-01-17	$54.00	$54.65	$53.90	$54.65	$51.58	46,446
2018-01-16	$54.65	$54.90	$53.50	$53.90	$50.87	41,165
2018-01-12	$54.20	$55.10	$53.18	$54.45	$51.39	61,476
2018-01-11	$52.65	$54.23	$52.60	$54.10	$51.06	45,928
2018-01-10	$53.05	$53.10	$52.25	$52.55	$49.60	49,340
2018-01-09	$53.65	$53.80	$53.25	$53.35	$50.36	41,407
2018-01-08	$53.30	$53.80	$52.95	$53.65	$50.64	66,999
2018-01-05	$53.90	$54.15	$53.00	$53.30	$50.31	39,935
2018-01-04	$53.25	$53.90	$53.05	$53.65	$50.64	57,115
2018-01-03	$53.45	$53.85	$50.36	$53.35	$50.36	63,518
2018-01-02	$53.75	$54.25	$50.05	$53.45	$50.45	82,038
2017-12-29	$53.95	$54.65	$52.92	$53.70	$50.69	50,865
2017-12-28	$54.25	$54.45	$53.70	$53.90	$50.87	65,003
2017-12-27	$54.25	$54.70	$53.70	$54.25	$51.20	39,179
2017-12-26	$55.20	$55.20	$53.90	$54.25	$51.20	41,673
2017-12-22	$55.40	$55.45	$54.95	$55.20	$52.10	64,443
2017-12-21	$55.10	$55.80	$55.10	$55.45	$52.34	84,497
2017-12-20	$54.90	$55.13	$54.50	$54.95	$51.87	66,364
2017-12-19	$54.75	$55.20	$54.40	$54.55	$51.49	94,146
2017-12-18	$54.90	$55.55	$54.40	$54.75	$51.68	67,779
2017-12-15	$55.05	$55.15	$53.65	$54.55	$51.49	262,138
2017-12-14	$55.70	$56.05	$54.98	$55.20	$51.82	89,473
2017-12-13	$55.50	$56.25	$55.40	$55.60	$52.19	63,840
2017-12-12	$55.45	$55.85	$55.45	$55.55	$52.15	57,893
2017-12-11	$55.55	$55.70	$55.05	$55.45	$52.05	79,701
2017-12-08	$55.95	$55.95	$55.40	$55.40	$52.00	52,316
2017-12-07	$55.85	$56.50	$55.25	$55.80	$52.38	68,086
2017-12-06	$55.75	$56.30	$55.75	$55.95	$52.52	62,646
2017-12-05	$55.80	$56.15	$55.55	$56.00	$52.57	69,305
2017-12-04	$56.15	$56.65	$55.80	$55.80	$52.38	82,639
2017-12-01	$55.80	$55.80	$53.80	$55.40	$52.00	121,767
2017-11-30	$56.10	$56.20	$55.15	$55.90	$52.47	105,180
2017-11-29	$54.90	$56.60	$54.50	$55.80	$52.38	126,224
2017-11-28	$56.90	$57.50	$53.55	$55.00	$51.63	295,619
2017-11-27	$55.00	$55.20	$54.35	$55.15	$51.77	111,741
2017-11-24	$54.70	$55.05	$54.30	$54.95	$51.58	31,200
2017-11-22	$53.60	$55.50	$53.60	$54.55	$51.21	183,942
2017-11-21	$52.45	$53.70	$51.85	$53.55	$50.27	92,239
2017-11-20	$52.35	$52.50	$52.15	$52.40	$49.19	13,611
2017-11-17	$52.35	$52.80	$52.00	$52.20	$49.00	40,735
2017-11-16	$51.85	$52.70	$50.95	$52.40	$49.19	48,446
2017-11-15	$51.85	$51.90	$50.45	$51.50	$48.34	60,034
2017-11-14	$51.85	$52.45	$51.80	$52.10	$48.91	68,725
2017-11-13	$52.05	$52.55	$51.00	$52.25	$49.05	65,648
2017-11-10	$52.60	$53.30	$52.00	$52.45	$49.24	41,404
2017-11-09	$52.45	$52.65	$52.05	$52.60	$49.38	58,175
2017-11-08	$52.70	$53.20	$52.10	$53.05	$49.80	53,683
2017-11-07	$52.60	$52.75	$52.10	$52.70	$49.47	86,460
2017-11-06	$51.65	$52.40	$51.50	$52.35	$49.14	35,493
2017-11-03	$51.95	$52.15	$51.55	$51.90	$48.72	46,771
2017-11-02	$52.00	$52.25	$51.53	$52.05	$48.86	41,386
2017-11-01	$52.60	$53.38	$51.45	$51.95	$48.77	51,387
2017-10-31	$51.65	$52.65	$50.51	$52.05	$48.86	53,257
2017-10-30	$52.45	$52.60	$51.10	$51.45	$48.30	35,551
2017-10-27	$52.65	$53.10	$52.10	$52.60	$49.38	91,715
2017-10-26	$53.10	$53.80	$52.10	$52.40	$49.19	31,163
2017-10-25	$53.00	$53.45	$51.60	$52.90	$49.66	66,477
2017-10-24	$52.80	$53.20	$52.10	$53.00	$49.75	26,757
2017-10-23	$52.60	$53.20	$52.48	$52.60	$49.38	31,836
2017-10-20	$52.70	$52.90	$52.21	$52.50	$49.28	77,865
2017-10-19	$52.40	$52.73	$51.60	$52.25	$49.05	96,175
2017-10-18	$53.90	$53.90	$52.68	$52.90	$49.66	100,222
2017-10-17	$53.70	$53.70	$53.10	$53.45	$50.17	45,901
2017-10-16	$53.60	$54.00	$53.25	$53.85	$50.55	26,873
2017-10-13	$53.70	$53.80	$52.80	$53.30	$50.03	156,622
2017-10-12	$54.00	$54.50	$53.63	$53.70	$50.41	43,449
2017-10-11	$53.55	$54.65	$53.20	$54.10	$50.78	48,617
2017-10-10	$54.05	$54.05	$51.11	$53.70	$50.41	42,080
2017-10-09	$54.05	$54.25	$52.25	$53.75	$50.46	41,048
2017-10-06	$54.10	$54.30	$53.50	$53.70	$50.41	129,109
2017-10-05	$54.25	$54.55	$53.90	$54.20	$50.88	69,033
2017-10-04	$54.40	$54.60	$53.60	$54.15	$50.83	42,364
2017-10-03	$54.70	$54.80	$53.75	$54.30	$50.97	100,166
2017-10-02	$53.45	$54.55	$53.30	$54.55	$51.21	67,066
2017-09-29	$53.65	$54.30	$53.25	$53.45	$50.17	115,723
2017-09-28	$53.65	$53.95	$52.90	$53.60	$50.31	221,390
2017-09-27	$52.75	$54.15	$52.15	$53.80	$50.50	85,078
2017-09-26	$51.70	$52.95	$51.60	$52.40	$49.19	70,346
2017-09-25	$51.30	$51.75	$50.70	$51.45	$48.30	71,678
2017-09-22	$51.50	$51.50	$50.35	$51.30	$48.16	103,111
2017-09-21	$51.50	$51.55	$50.95	$51.35	$48.20	57,159
2017-09-20	$50.95	$52.55	$50.70	$51.45	$48.30	102,770
2017-09-19	$50.90	$50.90	$50.45	$50.75	$47.64	47,751
2017-09-18	$50.70	$51.15	$50.10	$50.90	$47.78	81,587
2017-09-15	$49.65	$50.60	$47.65	$50.55	$47.45	145,883
2017-09-14	$49.20	$49.80	$49.05	$49.70	$46.38	70,266
2017-09-13	$48.95	$49.65	$48.94	$49.40	$46.10	53,952
2017-09-12	$48.15	$49.15	$48.15	$48.90	$45.63	59,139
2017-09-11	$47.45	$48.25	$47.30	$48.00	$44.79	42,790
2017-09-08	$46.25	$47.15	$45.60	$47.10	$43.95	73,800
2017-09-07	$46.60	$47.00	$46.00	$46.50	$43.39	66,200
2017-09-06	$46.95	$47.10	$46.50	$46.60	$43.49	67,955
2017-09-05	$48.15	$48.35	$46.40	$46.70	$43.58	78,113
2017-09-01	$48.40	$48.60	$48.15	$48.25	$45.03	39,118
2017-08-31	$48.00	$48.80	$47.65	$48.40	$45.17	66,796
2017-08-30	$47.55	$47.95	$47.35	$47.90	$44.70	44,483
2017-08-29	$46.95	$47.93	$46.95	$47.60	$44.42	67,215
2017-08-28	$48.90	$48.90	$46.75	$47.15	$44.00	115,353
2017-08-25	$46.95	$47.20	$46.15	$46.80	$43.67	32,275
2017-08-24	$46.90	$47.30	$46.60	$46.70	$43.58	38,672
2017-08-23	$46.75	$47.05	$46.10	$46.65	$43.53	86,960
2017-08-22	$47.40	$48.00	$47.05	$47.10	$43.95	36,671
2017-08-21	$46.70	$47.30	$46.50	$47.15	$44.00	35,745
2017-08-18	$46.45	$47.00	$46.45	$46.75	$43.63	54,906
2017-08-17	$47.70	$47.95	$46.65	$46.70	$43.58	57,897
2017-08-16	$48.30	$48.55	$47.65	$48.05	$44.84	45,763
2017-08-15	$49.35	$49.62	$48.15	$48.30	$45.07	34,286
2017-08-14	$48.50	$49.50	$48.40	$49.30	$46.01	68,437
2017-08-11	$48.30	$48.71	$47.40	$48.20	$44.98	77,494
2017-08-10	$48.95	$48.95	$47.78	$47.95	$44.75	72,326
2017-08-09	$53.15	$53.15	$48.10	$48.98	$45.70	130,349
2017-08-08	$52.30	$54.35	$51.05	$53.65	$50.06	96,698
2017-08-07	$51.65	$51.65	$50.58	$51.15	$47.73	53,227
2017-08-04	$51.70	$52.25	$51.05	$51.55	$48.10	33,258
2017-08-03	$51.80	$51.97	$51.25	$51.50	$48.06	38,098
2017-08-02	$53.00	$53.00	$51.50	$51.60	$48.15	31,872
2017-08-01	$52.65	$53.45	$52.30	$52.90	$49.36	34,639
2017-07-31	$52.55	$53.05	$52.10	$52.70	$49.18	76,328
2017-07-28	$52.50	$52.95	$51.40	$52.50	$48.99	25,879
2017-07-27	$53.25	$53.60	$52.35	$52.70	$49.18	47,459
2017-07-26	$53.10	$53.25	$52.25	$53.10	$49.55	43,292
2017-07-25	$53.35	$53.40	$52.90	$53.05	$49.50	49,220
2017-07-24	$52.75	$53.20	$52.60	$53.10	$49.55	34,764
2017-07-21	$54.25	$54.25	$51.43	$53.10	$49.55	113,334
2017-07-20	$53.45	$54.20	$53.30	$53.45	$49.88	63,970
2017-07-19	$52.95	$53.60	$52.75	$53.30	$49.74	37,683
2017-07-18	$53.00	$53.05	$52.60	$52.85	$49.32	33,302
2017-07-17	$53.00	$53.40	$52.70	$53.15	$49.60	86,451
2017-07-14	$52.35	$53.10	$51.25	$52.95	$49.41	55,802
2017-07-13	$52.90	$52.95	$51.80	$52.45	$48.94	122,818
2017-07-12	$52.80	$53.20	$52.23	$52.80	$49.27	57,519
2017-07-11	$51.20	$52.60	$50.80	$52.45	$48.94	83,567
2017-07-10	$51.15	$51.65	$50.85	$51.20	$47.78	103,539
2017-07-07	$51.40	$51.95	$50.95	$51.40	$47.96	69,608
2017-07-06	$51.50	$51.80	$50.85	$51.05	$47.64	61,381
2017-07-05	$52.15	$52.50	$51.60	$51.70	$48.24	27,928
2017-07-03	$52.05	$52.80	$51.45	$52.20	$48.71	48,393
2017-06-30	$51.60	$52.20	$51.45	$51.80	$48.34	51,128
2017-06-29	$52.45	$52.45	$51.40	$51.80	$48.34	70,397
2017-06-28	$51.30	$52.20	$50.65	$52.15	$48.66	101,134
2017-06-27	$51.45	$51.50	$50.50	$50.70	$47.31	87,597
2017-06-26	$52.80	$53.35	$51.40	$51.50	$48.06	93,321
2017-06-23	$52.20	$53.45	$51.85	$52.45	$48.94	515,316
2017-06-22	$54.10	$54.10	$52.15	$52.25	$48.76	73,313
2017-06-21	$54.40	$54.90	$53.85	$53.95	$50.34	78,931
2017-06-20	$54.70	$55.50	$54.20	$54.35	$50.44	128,044
2017-06-19	$54.10	$55.20	$53.80	$54.80	$50.85	72,923
2017-06-16	$53.70	$54.25	$53.21	$53.50	$49.65	138,588
2017-06-15	$53.60	$55.00	$53.20	$54.00	$50.11	347,241
2017-06-14	$54.40	$54.50	$53.95	$54.10	$50.21	68,215
2017-06-13	$54.50	$54.55	$53.85	$54.40	$50.48	113,008
2017-06-12	$54.55	$54.75	$53.75	$54.35	$50.44	86,509
2017-06-09	$54.45	$55.15	$54.15	$54.70	$50.76	61,455
2017-06-08	$53.35	$54.70	$52.90	$54.65	$50.72	54,261
2017-06-07	$53.25	$54.05	$52.90	$53.50	$49.65	123,611
2017-06-06	$52.05	$53.40	$51.85	$53.05	$49.23	67,894
2017-06-05	$53.00	$53.25	$52.25	$52.25	$48.49	42,170
2017-06-02	$52.70	$53.65	$52.65	$53.20	$49.37	102,902
2017-06-01	$52.20	$53.00	$51.98	$52.80	$49.00	109,056
2017-05-31	$52.35	$52.35	$51.45	$51.85	$48.12	58,513
2017-05-30	$52.50	$52.70	$52.00	$52.35	$48.58	63,816
2017-05-26	$53.50	$53.50	$52.40	$52.70	$48.91	66,521
2017-05-25	$53.80	$53.90	$53.15	$53.50	$49.65	79,364
2017-05-24	$54.10	$54.50	$53.65	$53.80	$49.93	73,944
2017-05-23	$54.00	$54.15	$53.13	$53.85	$49.97	66,428
2017-05-22	$53.50	$53.95	$53.10	$53.80	$49.93	72,045
2017-05-19	$52.40	$53.35	$51.85	$53.35	$49.51	127,597
2017-05-18	$52.05	$52.45	$51.70	$52.35	$48.58	81,363
2017-05-17	$51.90	$52.20	$51.40	$51.85	$48.12	105,096
2017-05-16	$52.45	$52.70	$52.10	$52.20	$48.44	97,598
2017-05-15	$52.80	$53.00	$51.55	$52.65	$48.86	90,301
2017-05-12	$51.70	$53.15	$51.35	$53.00	$49.18	100,793
2017-05-11	$51.05	$52.35	$50.65	$51.65	$47.93	119,054
2017-05-10	$50.30	$51.95	$50.20	$51.10	$47.42	177,684
2017-05-09	$46.95	$51.35	$46.55	$51.05	$47.37	732,050
2017-05-08	$46.40	$47.35	$46.10	$46.30	$42.97	75,241
2017-05-05	$46.25	$46.70	$45.95	$46.35	$43.01	37,100
2017-05-04	$46.20	$48.25	$45.90	$46.10	$42.78	63,031
2017-05-03	$45.80	$46.05	$45.30	$45.95	$42.64	126,298
2017-05-02	$46.50	$46.80	$45.80	$46.00	$42.69	58,799
2017-05-01	$46.80	$46.80	$46.05	$46.55	$43.20	55,456
2017-04-28	$46.80	$46.85	$46.30	$46.45	$43.11	65,226
2017-04-27	$47.45	$47.60	$46.65	$46.70	$43.34	55,138
2017-04-26	$46.75	$47.95	$46.13	$47.30	$43.89	100,227
2017-04-25	$46.25	$47.05	$46.10	$46.80	$43.43	127,131
2017-04-24	$46.85	$47.55	$45.95	$46.00	$42.69	75,755
2017-04-21	$46.00	$46.30	$45.60	$46.15	$42.83	77,561
2017-04-20	$45.85	$46.40	$45.55	$46.05	$42.73	77,848
2017-04-19	$45.50	$46.15	$45.40	$45.70	$42.41	106,060
2017-04-18	$46.00	$46.32	$45.25	$45.45	$42.18	105,472
2017-04-17	$46.30	$46.65	$45.70	$46.25	$42.92	108,142
2017-04-13	$45.40	$46.45	$44.93	$46.25	$42.92	145,853
2017-04-12	$46.60	$47.00	$44.65	$45.40	$42.13	837,504
2017-04-11	$51.15	$52.00	$46.10	$46.70	$43.34	4,695
2017-04-10	$53.50	$53.85	$53.20	$53.80	$49.93	67,795
2017-04-07	$52.60	$53.50	$52.10	$53.25	$49.42	120,570
2017-04-06	$52.45	$53.03	$51.90	$52.85	$49.05	63,509
2017-04-05	$53.40	$53.70	$52.30	$52.40	$48.63	123,449
2017-04-04	$53.95	$54.60	$53.00	$53.20	$49.37	79,050
2017-04-03	$55.15	$55.20	$53.85	$54.15	$50.25	90,818
2017-03-31	$54.70	$55.30	$54.45	$55.05	$51.09	91,341
2017-03-30	$53.85	$55.05	$53.30	$54.65	$50.72	82,406
2017-03-29	$53.55	$53.88	$53.05	$53.70	$49.83	51,284
2017-03-28	$53.25	$53.75	$52.40	$53.45	$49.60	43,971
2017-03-27	$52.90	$53.65	$52.85	$53.40	$49.56	26,990
2017-03-24	$54.10	$54.40	$53.35	$53.70	$49.83	86,779
2017-03-23	$52.55	$54.05	$52.15	$54.05	$50.16	79,296
2017-03-22	$51.95	$52.70	$51.75	$52.55	$48.77	57,501
2017-03-21	$53.80	$54.40	$52.00	$52.20	$48.44	66,001
2017-03-20	$54.25	$54.25	$53.45	$53.60	$49.74	30,059
2017-03-17	$53.90	$54.45	$53.89	$54.30	$50.39	188,849
2017-03-16	$54.85	$54.85	$54.10	$54.30	$50.39	37,801
2017-03-15	$54.30	$55.15	$54.10	$54.80	$50.58	61,565
2017-03-14	$54.15	$54.50	$53.80	$54.10	$49.93	25,485
2017-03-13	$54.40	$55.10	$54.20	$54.23	$50.04	39,382
2017-03-10	$53.80	$54.70	$53.50	$54.45	$50.25	183,872
2017-03-09	$53.95	$54.15	$53.35	$53.40	$49.28	58,294
2017-03-08	$54.45	$54.45	$53.50	$53.95	$49.79	76,595
2017-03-07	$55.25	$55.25	$54.35	$54.35	$50.16	64,088
2017-03-06	$54.95	$55.45	$54.70	$54.90	$50.67	33,102
2017-03-03	$55.80	$55.90	$54.95	$55.30	$51.04	27,942
2017-03-02	$56.05	$56.10	$55.70	$55.80	$51.50	51,640
2017-03-01	$55.55	$56.60	$55.25	$56.30	$51.96	81,389
2017-02-28	$55.80	$56.30	$54.75	$54.95	$50.71	58,041
2017-02-27	$55.90	$56.50	$55.63	$55.80	$51.50	94,562
2017-02-24	$55.00	$56.25	$55.00	$56.05	$51.73	38,297
2017-02-23	$55.85	$55.85	$54.90	$55.40	$51.13	59,610
2017-02-22	$55.80	$56.15	$55.53	$55.85	$51.54	38,942
2017-02-21	$56.15	$56.30	$55.60	$55.95	$51.64	53,568
2017-02-17	$55.60	$56.35	$55.50	$56.15	$51.82	59,966
2017-02-16	$55.05	$55.85	$54.80	$55.80	$51.50	78,227
2017-02-15	$54.85	$55.30	$54.65	$55.30	$51.04	65,742
2017-02-14	$55.00	$55.35	$54.65	$55.20	$50.94	56,974
2017-02-13	$55.15	$55.35	$54.10	$54.75	$50.53	103,108
2017-02-10	$54.70	$55.75	$54.70	$55.00	$50.76	146,516
2017-02-09	$56.95	$57.70	$56.85	$57.50	$53.07	121,219
2017-02-08	$57.95	$57.98	$56.65	$57.10	$52.70	93,889
2017-02-07	$58.25	$58.60	$55.65	$58.25	$53.76	61,326
2017-02-06	$58.35	$58.35	$57.60	$58.15	$53.67	189,008
2017-02-03	$58.45	$58.50	$58.00	$58.45	$53.94	69,260
2017-02-02	$57.95	$58.40	$57.65	$58.20	$53.71	70,999
2017-02-01	$58.55	$58.70	$57.45	$58.15	$53.67	86,654
2017-01-31	$58.00	$58.48	$57.40	$58.10	$53.62	97,295
2017-01-30	$58.30	$58.60	$57.20	$58.15	$53.67	71,183
2017-01-27	$58.30	$59.00	$58.00	$58.75	$54.22	133,005
2017-01-26	$58.65	$59.00	$58.05	$58.40	$53.90	72,312
2017-01-25	$58.95	$59.00	$58.10	$58.60	$54.08	86,893
2017-01-24	$58.35	$58.85	$58.15	$58.40	$53.90	68,939
2017-01-23	$57.85	$58.35	$57.75	$58.30	$53.81	51,512
2017-01-20	$57.95	$58.55	$57.95	$58.25	$53.76	94,850
2017-01-19	$58.30	$58.45	$57.30	$58.15	$53.67	99,570
2017-01-18	$58.35	$58.65	$57.80	$58.30	$53.81	79,145
2017-01-17	$57.95	$58.40	$57.25	$58.30	$53.81	101,564
2017-01-13	$58.10	$58.75	$57.62	$58.35	$53.85	92,904
2017-01-12	$58.25	$58.50	$56.80	$57.75	$53.30	145,437
2017-01-11	$57.65	$58.55	$57.20	$58.45	$53.94	548,023
2017-01-10	$57.35	$57.72	$57.00	$57.35	$52.93	157,972
2017-01-09	$57.15	$57.55	$56.90	$57.25	$52.84	92,271
2017-01-06	$57.15	$57.65	$57.00	$57.20	$52.79	79,176
2017-01-05	$57.35	$57.50	$56.55	$57.20	$52.79	150,385
2017-01-04	$56.85	$57.55	$56.50	$57.35	$52.93	136,154
2017-01-03	$57.25	$57.80	$56.10	$56.70	$52.33	123,186
2016-12-30	$57.70	$57.70	$56.20	$56.70	$52.33	68,932
2016-12-29	$57.50	$57.60	$56.20	$57.40	$52.97	95,692
2016-12-28	$57.50	$57.65	$56.30	$57.35	$52.93	119,158
2016-12-27	$56.60	$57.65	$56.00	$57.25	$52.84	75,980
2016-12-23	$56.05	$56.40	$55.25	$56.40	$52.05	33,115
2016-12-22	$56.40	$56.75	$55.60	$55.80	$51.50	72,953
2016-12-21	$56.60	$56.75	$55.90	$56.40	$52.05	92,069
2016-12-20	$55.85	$56.65	$55.85	$56.55	$52.19	98,395
2016-12-19	$56.00	$56.65	$55.55	$55.75	$51.45	58,047
2016-12-16	$55.80	$56.35	$55.30	$56.05	$51.73	340,581
2016-12-15	$56.30	$56.30	$55.50	$55.80	$51.50	88,259
2016-12-14	$56.10	$56.90	$55.40	$55.50	$50.95	85,734
2016-12-13	$56.50	$56.95	$55.70	$56.25	$51.64	73,919
2016-12-12	$56.30	$56.44	$55.45	$56.10	$51.50	70,801
2016-12-09	$56.65	$57.00	$55.90	$56.55	$51.91	79,876
2016-12-08	$56.35	$56.73	$55.40	$56.65	$52.00	112,429
2016-12-07	$54.95	$56.05	$54.75	$55.95	$51.36	81,732
2016-12-06	$54.45	$55.05	$54.00	$54.90	$50.40	93,662
2016-12-05	$54.20	$54.55	$53.55	$54.15	$49.71	326,478
2016-12-02	$54.30	$54.50	$51.18	$53.75	$49.34	664,714
2016-12-01	$50.80	$54.10	$48.40	$54.05	$49.62	166,523
2016-11-30	$54.65	$55.90	$53.70	$53.85	$49.43	135,057
2016-11-29	$48.60	$55.00	$48.60	$54.50	$50.03	237,148
2016-11-28	$54.85	$54.95	$54.10	$54.50	$50.03	90,912
2016-11-25	$54.90	$55.55	$54.83	$54.90	$50.40	37,710
2016-11-23	$54.05	$55.15	$54.05	$54.95	$50.44	74,300
2016-11-22	$54.10	$54.50	$53.80	$54.25	$49.80	87,993
2016-11-21	$53.95	$54.59	$52.85	$53.90	$49.48	53,604
2016-11-18	$52.90	$53.90	$52.05	$53.70	$49.30	147,965
2016-11-17	$52.60	$53.30	$52.30	$52.80	$48.47	77,632
2016-11-16	$52.75	$53.00	$51.50	$52.25	$47.96	68,743
2016-11-15	$52.90	$53.05	$51.25	$52.75	$48.42	96,752
2016-11-14	$51.00	$52.70	$50.74	$52.55	$48.24	87,804
2016-11-11	$49.85	$51.00	$49.15	$50.80	$46.63	154,449
2016-11-10	$48.75	$50.05	$48.25	$49.80	$45.71	116,319
2016-11-09	$46.70	$48.30	$46.70	$48.20	$44.25	90,556
2016-11-08	$46.60	$47.40	$46.40	$47.05	$43.19	83,015
2016-11-07	$47.10	$47.35	$46.50	$46.90	$43.05	56,092
2016-11-04	$45.75	$46.75	$45.70	$46.00	$42.23	68,240
2016-11-03	$46.85	$46.85	$45.35	$45.45	$41.72	193,569
2016-11-02	$47.35	$47.50	$46.25	$46.55	$42.73	111,305
2016-11-01	$47.70	$47.80	$46.50	$47.55	$43.65	101,885
2016-10-31	$46.15	$47.65	$46.10	$47.55	$43.65	122,592
2016-10-28	$45.77	$46.52	$45.58	$46.14	$42.36	99,424
2016-10-27	$46.77	$46.77	$45.61	$45.72	$41.97	45,279
2016-10-26	$46.67	$47.37	$46.15	$46.46	$42.65	66,629
2016-10-25	$47.33	$47.77	$46.23	$46.89	$43.04	238,038
2016-10-24	$47.29	$47.73	$46.62	$47.17	$43.30	115,343
2016-10-21	$46.84	$47.49	$46.45	$47.06	$43.20	58,428
2016-10-20	$47.04	$47.48	$46.12	$47.23	$43.36	102,785
2016-10-19	$46.31	$47.58	$46.07	$47.26	$43.38	137,270
2016-10-18	$45.83	$46.29	$45.45	$46.13	$42.35	85,806
2016-10-17	$44.93	$45.47	$44.63	$45.42	$41.69	144,310
2016-10-14	$44.75	$45.10	$44.39	$45.02	$41.33	101,770
2016-10-13	$42.44	$44.44	$41.53	$44.33	$40.69	361,030
2016-10-12	$42.65	$43.25	$42.11	$42.57	$39.08	83,163
2016-10-11	$43.87	$44.24	$42.41	$42.49	$39.00	105,646
2016-10-10	$44.60	$44.94	$43.78	$43.88	$40.28	88,324
2016-10-07	$45.08	$45.37	$44.14	$44.23	$40.60	101,841
2016-10-06	$45.34	$45.60	$44.92	$45.37	$41.65	54,972
2016-10-05	$45.47	$45.92	$45.26	$45.49	$41.76	93,945
2016-10-04	$46.09	$46.46	$45.22	$45.27	$41.56	84,454
2016-10-03	$46.00	$46.20	$45.65	$46.03	$42.25	149,712
2016-09-30	$45.49	$46.32	$44.56	$46.03	$42.25	124,075
2016-09-29	$45.77	$45.96	$45.08	$45.13	$41.43	49,986
2016-09-28	$45.67	$46.38	$45.23	$45.84	$42.08	70,284
2016-09-27	$45.21	$45.72	$45.21	$45.54	$41.80	61,320
2016-09-26	$45.68	$46.10	$44.98	$45.35	$41.63	68,423
2016-09-23	$46.41	$46.41	$44.77	$45.86	$42.10	47,278
2016-09-22	$45.77	$46.55	$45.53	$46.40	$42.59	74,954
2016-09-21	$44.81	$45.79	$44.81	$45.72	$41.97	116,907
2016-09-20	$45.26	$45.90	$44.33	$44.66	$41.00	73,040
2016-09-19	$44.98	$47.41	$44.95	$44.98	$41.29	75,962
2016-09-16	$45.39	$45.47	$44.68	$44.73	$41.06	131,962
2016-09-15	$45.26	$45.87	$45.08	$45.44	$41.71	69,869
2016-09-14	$46.50	$46.83	$45.30	$45.41	$41.41	82,457
2016-09-13	$46.99	$47.27	$46.16	$46.30	$42.22	84,818
2016-09-12	$47.60	$48.35	$46.82	$47.25	$43.09	174,864
2016-09-09	$49.05	$49.05	$47.65	$47.68	$43.48	90,967
2016-09-08	$49.84	$49.89	$49.21	$49.39	$45.04	316,394
2016-09-07	$50.15	$50.28	$49.80	$49.97	$45.57	101,089
2016-09-06	$50.57	$50.59	$50.08	$50.15	$45.73	94,181
2016-09-02	$50.26	$50.60	$49.40	$50.46	$46.02	118,184
2016-09-01	$49.93	$50.14	$49.53	$50.01	$45.61	339,912
2016-08-31	$49.82	$50.35	$49.51	$49.75	$45.37	90,295
2016-08-30	$50.12	$50.24	$48.00	$50.00	$45.60	70,195
2016-08-29	$50.25	$50.35	$49.94	$50.07	$45.66	45,646
2016-08-26	$50.15	$50.47	$49.76	$50.10	$45.69	85,114
2016-08-25	$49.87	$50.27	$49.80	$50.07	$45.66	76,056
2016-08-24	$50.13	$50.43	$49.01	$50.24	$45.82	128,548
2016-08-23	$50.43	$50.52	$49.89	$50.01	$45.61	75,524
2016-08-22	$49.38	$50.14	$48.93	$50.10	$45.69	298,159
2016-08-19	$48.63	$49.44	$48.56	$49.41	$45.06	131,064
2016-08-18	$47.97	$48.64	$47.75	$48.61	$44.33	134,758
2016-08-17	$47.75	$48.62	$47.48	$48.11	$43.87	130,071
2016-08-16	$48.41	$48.45	$48.00	$48.04	$43.81	109,908
2016-08-15	$48.05	$48.61	$47.66	$48.36	$44.10	324,220
2016-08-12	$48.01	$48.15	$47.55	$47.83	$43.62	204,318
2016-08-11	$47.94	$48.25	$47.41	$48.01	$43.78	118,615
2016-08-10	$48.25	$48.65	$47.25	$47.94	$43.72	194,136
2016-08-09	$48.00	$48.83	$47.23	$48.04	$43.81	1,310,587
2016-08-08	$46.99	$47.66	$46.77	$47.40	$43.23	110,852
2016-08-05	$47.06	$47.95	$46.71	$47.22	$43.06	88,733
2016-08-04	$46.74	$47.16	$45.41	$46.63	$42.52	146,574
2016-08-03	$46.91	$46.91	$46.10	$46.57	$42.47	94,931
2016-08-02	$47.80	$48.56	$46.60	$46.98	$42.84	87,786
2016-08-01	$47.51	$48.07	$47.21	$47.81	$43.60	239,749
2016-07-29	$46.69	$47.71	$46.69	$47.43	$43.25	304,626
2016-07-28	$47.75	$47.96	$47.53	$47.72	$43.52	85,705
2016-07-27	$47.29	$47.91	$46.72	$47.68	$43.48	153,867
2016-07-26	$46.90	$47.49	$46.50	$47.11	$42.96	112,078
2016-07-25	$46.22	$46.89	$45.99	$46.80	$42.68	173,441
2016-07-22	$46.17	$46.35	$45.62	$46.29	$42.21	140,436
2016-07-21	$46.37	$46.95	$45.84	$46.04	$41.99	134,133
2016-07-20	$46.08	$46.67	$45.78	$46.50	$42.41	99,438
2016-07-19	$46.28	$46.40	$45.72	$46.13	$42.07	178,365
2016-07-18	$45.91	$46.55	$45.54	$46.24	$42.17	117,676
2016-07-15	$45.75	$48.45	$44.82	$45.91	$41.87	103,291
2016-07-14	$46.00	$46.24	$45.39	$45.41	$41.41	128,952
2016-07-13	$46.00	$46.37	$45.15	$45.73	$41.70	129,208
2016-07-12	$45.10	$45.92	$44.96	$45.82	$41.79	103,584
2016-07-11	$44.17	$44.76	$43.89	$44.64	$40.71	137,680
2016-07-08	$43.89	$43.99	$43.48	$43.88	$40.02	206,854
2016-07-07	$43.78	$44.09	$43.05	$43.44	$39.62	128,028
2016-07-06	$43.23	$43.92	$42.59	$43.80	$39.94	111,066
2016-07-05	$44.20	$44.20	$42.91	$43.27	$39.46	79,561
2016-07-01	$43.99	$44.30	$43.79	$44.15	$40.26	92,213
2016-06-30	$43.40	$44.19	$42.95	$43.84	$39.98	127,286
2016-06-29	$44.12	$44.24	$43.03	$43.25	$39.44	135,668
2016-06-28	$42.97	$44.48	$42.60	$43.77	$39.92	176,744
2016-06-27	$43.80	$43.80	$42.28	$42.58	$38.83	222,819
2016-06-24	$43.86	$44.59	$43.20	$44.35	$40.45	228,454
2016-06-23	$46.08	$46.44	$45.28	$45.47	$41.47	143,479
2016-06-22	$44.46	$44.84	$44.07	$44.74	$40.80	165,774
2016-06-21	$44.94	$45.26	$44.26	$44.59	$40.66	194,097
2016-06-20	$46.01	$46.91	$45.23	$45.26	$41.27	254,095
2016-06-17	$44.97	$45.77	$44.02	$45.50	$41.49	904,832
2016-06-16	$42.48	$44.35	$42.02	$44.19	$40.30	347,955
2016-06-15	$42.76	$43.44	$42.69	$42.90	$38.86	325,566
2016-06-14	$42.31	$42.76	$41.68	$42.59	$38.58	608,328
2016-06-13	$42.34	$42.99	$42.16	$42.48	$38.48	388,811
2016-06-10	$42.80	$43.00	$42.36	$42.68	$38.66	3,010,083
2016-06-09	$43.92	$43.92	$41.72	$42.86	$38.82	963,709
2016-06-08	$48.50	$48.50	$43.53	$44.01	$39.86	1,174,012
2016-06-07	$48.14	$49.89	$47.89	$49.56	$44.89	100,114
2016-06-06	$47.86	$48.46	$47.57	$48.34	$43.79	165,776
2016-06-03	$47.99	$48.21	$47.41	$47.90	$43.39	83,376
2016-06-02	$47.77	$48.32	$47.77	$48.03	$43.51	105,799
2016-06-01	$47.58	$48.32	$47.20	$48.03	$43.51	98,014
2016-05-31	$48.30	$48.57	$47.71	$47.80	$43.30	121,645
2016-05-27	$49.42	$49.42	$46.87	$48.30	$43.75	56,999
2016-05-26	$48.55	$48.55	$47.94	$47.95	$43.43	37,940
2016-05-25	$48.11	$48.61	$47.79	$48.06	$43.53	45,439
2016-05-24	$46.94	$48.47	$46.94	$48.10	$43.57	96,736
2016-05-23	$46.96	$47.36	$46.46	$46.57	$42.18	147,498
2016-05-20	$46.47	$46.98	$44.98	$46.97	$42.55	79,117
2016-05-19	$46.84	$48.14	$45.64	$46.13	$41.78	83,509
2016-05-18	$46.45	$47.79	$46.21	$47.13	$42.69	74,382
2016-05-17	$48.46	$48.54	$46.15	$46.60	$42.21	113,850
2016-05-16	$47.83	$48.92	$47.66	$48.54	$43.97	128,306
2016-05-13	$47.66	$48.13	$47.22	$47.49	$43.02	90,375
2016-05-12	$47.44	$49.30	$46.90	$47.88	$43.37	151,021
2016-05-11	$51.70	$53.21	$46.59	$47.07	$42.64	565,324
2016-05-10	$56.09	$56.57	$53.89	$56.35	$51.04	65,730
2016-05-09	$56.24	$56.57	$55.65	$55.97	$50.70	66,227
2016-05-06	$55.73	$56.50	$55.30	$56.42	$51.11	78,305
2016-05-05	$56.09	$56.44	$55.53	$56.14	$50.85	60,691
2016-05-04	$54.81	$56.07	$54.81	$55.70	$50.45	64,012
2016-05-03	$55.94	$56.93	$55.36	$55.99	$50.72	58,470
2016-05-02	$56.56	$57.14	$53.90	$56.56	$51.23	75,993
2016-04-29	$56.54	$56.61	$55.68	$56.22	$50.92	47,360
2016-04-28	$57.38	$57.50	$56.53	$56.75	$51.40	68,785
2016-04-27	$57.34	$57.80	$56.66	$57.57	$52.15	60,481
2016-04-26	$56.70	$57.54	$56.42	$57.43	$52.02	74,077
2016-04-25	$57.42	$57.58	$56.08	$56.46	$51.14	98,759
2016-04-22	$56.41	$57.74	$56.20	$57.74	$52.30	123,162
2016-04-21	$56.42	$57.13	$56.12	$56.32	$51.01	84,165
2016-04-20	$56.34	$59.57	$56.02	$56.59	$51.26	101,156
2016-04-19	$56.34	$56.99	$56.09	$56.64	$51.30	172,133
2016-04-18	$54.21	$55.83	$54.21	$55.77	$50.52	79,796
2016-04-15	$54.01	$54.56	$53.53	$54.54	$49.40	53,204
2016-04-14	$54.52	$54.52	$53.72	$54.07	$48.98	57,271
2016-04-13	$53.24	$54.77	$53.02	$54.65	$49.50	76,884
2016-04-12	$53.13	$54.04	$52.44	$52.96	$47.97	90,721
2016-04-11	$53.00	$54.22	$52.62	$52.96	$47.97	89,584
2016-04-08	$52.45	$53.04	$51.58	$52.45	$47.51	100,602
2016-04-07	$51.46	$53.10	$51.46	$51.93	$47.04	154,827
2016-04-06	$55.98	$57.16	$50.09	$52.06	$47.16	779,079
2016-04-05	$60.23	$60.36	$59.15	$59.23	$53.65	63,639
2016-04-04	$61.88	$61.88	$60.23	$60.55	$54.85	94,123
2016-04-01	$60.42	$61.76	$60.16	$61.74	$55.92	54,746
2016-03-31	$60.72	$61.24	$60.14	$60.85	$55.12	85,946
2016-03-30	$62.26	$62.27	$60.46	$60.58	$54.87	72,015
2016-03-29	$57.84	$62.19	$57.68	$61.71	$55.89	184,947
2016-03-28	$58.18	$62.02	$57.68	$58.15	$52.67	76,554
2016-03-24	$57.63	$58.24	$57.23	$58.18	$52.70	55,813
2016-03-23	$59.09	$59.17	$57.92	$57.98	$52.52	113,243
2016-03-22	$58.58	$59.20	$58.40	$59.04	$53.48	60,834
2016-03-21	$58.78	$59.60	$58.55	$58.85	$53.31	71,418
2016-03-18	$58.04	$59.21	$57.86	$58.98	$53.42	109,430
2016-03-17	$56.60	$57.99	$56.38	$57.69	$52.26	73,272
2016-03-16	$56.12	$57.56	$55.95	$57.15	$51.50	74,354
2016-03-15	$56.58	$56.93	$55.90	$56.26	$50.70	67,351
2016-03-14	$57.01	$57.31	$56.00	$56.76	$51.15	63,246
2016-03-11	$56.82	$57.43	$56.04	$57.32	$51.65	74,191
2016-03-10	$56.99	$57.29	$55.47	$56.51	$50.92	75,405
2016-03-09	$56.00	$57.19	$55.41	$56.50	$50.91	64,476
2016-03-08	$56.66	$56.83	$55.25	$55.81	$50.29	62,730
2016-03-07	$56.73	$57.81	$56.51	$57.12	$51.47	87,692
2016-03-04	$56.57	$58.34	$56.30	$56.89	$51.26	81,751
2016-03-03	$57.20	$57.53	$55.85	$56.51	$50.92	76,433
2016-03-02	$56.00	$57.30	$55.30	$57.23	$51.57	95,089
2016-03-01	$55.39	$56.28	$55.14	$56.26	$50.70	138,395
2016-02-29	$54.36	$55.85	$54.13	$54.95	$49.52	69,989
2016-02-26	$55.04	$55.38	$53.67	$54.50	$49.11	74,238
2016-02-25	$55.25	$55.29	$53.84	$54.78	$49.36	57,073
2016-02-24	$54.03	$55.24	$52.65	$55.19	$49.73	69,327
2016-02-23	$54.18	$54.35	$53.48	$53.68	$48.37	43,565
2016-02-22	$54.37	$55.35	$53.84	$54.06	$48.71	62,540
2016-02-19	$54.19	$54.41	$53.09	$53.95	$48.62	118,988
2016-02-18	$55.00	$55.21	$54.01	$54.32	$48.95	79,082
2016-02-17	$54.02	$55.56	$53.61	$55.06	$49.62	76,666
2016-02-16	$53.18	$54.45	$52.97	$53.61	$48.31	110,069
2016-02-12	$52.45	$52.98	$51.33	$52.40	$47.22	67,660
2016-02-11	$52.32	$53.02	$50.94	$52.05	$46.90	98,297
2016-02-10	$56.15	$56.37	$52.98	$53.52	$48.23	151,421
2016-02-09	$51.32	$52.48	$50.44	$51.05	$46.00	90,958
2016-02-08	$49.25	$52.19	$48.64	$52.01	$46.87	205,996
2016-02-05	$50.03	$50.53	$49.06	$49.66	$44.75	161,081
2016-02-04	$50.84	$51.52	$49.84	$50.06	$45.11	67,210
2016-02-03	$50.55	$51.39	$49.44	$50.96	$45.92	79,682
2016-02-02	$51.41	$52.30	$49.09	$49.98	$45.04	112,295
2016-02-01	$53.08	$53.10	$51.74	$51.96	$46.82	75,389
2016-01-29	$50.56	$53.54	$50.56	$53.40	$48.12	145,164
2016-01-28	$51.00	$51.56	$49.33	$50.25	$45.28	149,549
2016-01-27	$53.12	$53.55	$50.48	$50.60	$45.60	177,494
2016-01-26	$52.31	$53.91	$52.31	$53.46	$48.17	175,760
2016-01-25	$52.53	$53.01	$51.59	$52.04	$46.89	119,133
2016-01-22	$52.11	$53.15	$50.93	$52.81	$47.59	249,420
2016-01-21	$51.31	$52.29	$50.36	$51.42	$46.34	193,057
2016-01-20	$50.99	$51.34	$48.70	$50.97	$45.93	209,956
2016-01-19	$53.28	$53.28	$51.15	$51.58	$46.48	145,414
2016-01-15	$52.37	$52.98	$51.34	$52.71	$47.50	120,961
2016-01-14	$53.59	$54.98	$52.70	$54.02	$48.68	112,521
2016-01-13	$55.33	$55.50	$52.25	$53.07	$47.82	105,965
2016-01-12	$56.05	$56.09	$53.94	$55.01	$49.57	110,494
2016-01-11	$54.60	$55.56	$53.87	$55.46	$49.98	87,494
2016-01-08	$56.00	$56.87	$54.29	$54.42	$49.04	105,512
2016-01-07	$57.65	$58.01	$55.23	$56.39	$50.81	109,142
2016-01-06	$58.65	$59.52	$58.56	$58.99	$53.16	121,614
2016-01-05	$60.79	$60.90	$59.31	$59.58	$53.69	152,104
2016-01-04	$62.36	$62.60	$58.96	$60.53	$54.54	150,908
2015-12-31	$63.49	$64.24	$62.81	$63.41	$57.14	65,318
2015-12-30	$64.29	$64.51	$63.37	$63.58	$57.29	44,177
2015-12-29	$63.98	$64.62	$63.61	$64.42	$58.05	55,605
2015-12-28	$63.67	$64.15	$63.06	$63.79	$57.48	43,736
2015-12-24	$63.13	$64.43	$63.13	$64.03	$57.70	22,617
2015-12-23	$62.41	$63.50	$62.09	$63.23	$56.98	71,098
2015-12-22	$61.90	$62.42	$61.32	$62.20	$56.05	63,843
2015-12-21	$61.45	$61.92	$60.85	$61.79	$55.68	64,455
2015-12-18	$61.40	$61.46	$60.71	$61.16	$55.11	181,308
2015-12-17	$61.84	$62.25	$60.87	$61.40	$55.33	107,825
2015-12-16	$61.49	$61.88	$61.04	$61.77	$55.66	47,669
2015-12-15	$60.97	$61.39	$60.49	$61.15	$55.10	89,786
2015-12-14	$60.50	$60.75	$59.26	$60.45	$54.47	89,787
2015-12-11	$60.97	$61.63	$59.82	$60.33	$54.36	85,348
2015-12-10	$61.50	$62.68	$60.94	$62.20	$56.05	154,519
2015-12-09	$62.17	$62.79	$61.24	$61.74	$55.37	81,382
2015-12-08	$61.28	$62.85	$61.28	$62.40	$55.96	88,441
2015-12-07	$60.41	$62.78	$60.41	$62.06	$55.65	141,491
2015-12-04	$59.05	$61.03	$59.05	$60.43	$54.19	134,252
2015-12-03	$59.26	$60.24	$55.59	$59.09	$52.99	330,702
2015-12-02	$62.97	$64.35	$62.26	$62.33	$55.90	107,413
2015-12-01	$63.59	$64.25	$62.66	$63.21	$56.69	111,559
2015-11-30	$63.35	$64.66	$62.98	$63.62	$57.05	74,299
2015-11-27	$62.48	$63.20	$61.36	$63.00	$56.50	80,712
2015-11-25	$63.04	$63.26	$61.32	$62.61	$56.15	130,897
2015-11-24	$63.93	$64.09	$62.37	$62.86	$56.37	111,295
2015-11-23	$64.46	$65.16	$63.88	$64.49	$57.83	46,865
2015-11-20	$65.16	$65.17	$64.38	$64.73	$58.05	56,369
2015-11-19	$64.40	$65.14	$64.09	$64.73	$58.05	73,515
2015-11-18	$63.57	$64.50	$62.95	$64.30	$57.66	83,315
2015-11-17	$63.22	$64.22	$62.64	$63.26	$56.73	64,982
2015-11-16	$62.56	$63.43	$62.12	$62.97	$56.47	78,397
2015-11-13	$64.46	$64.71	$62.12	$62.26	$55.83	109,545
2015-11-12	$65.31	$65.76	$64.45	$64.81	$58.12	49,501
2015-11-11	$66.65	$67.54	$65.42	$65.71	$58.93	71,585
2015-11-10	$67.06	$67.06	$65.33	$66.59	$59.72	40,018
2015-11-09	$67.90	$68.28	$66.45	$66.53	$59.66	55,040
2015-11-06	$66.11	$68.27	$65.60	$68.23	$61.19	88,772
2015-11-05	$66.52	$66.90	$65.83	$66.24	$59.40	61,892
2015-11-04	$67.28	$67.28	$65.43	$66.46	$59.60	59,786
2015-11-03	$66.01	$66.84	$65.30	$66.25	$59.41	91,329
2015-11-02	$65.99	$66.70	$65.29	$65.88	$59.08	81,798
2015-10-30	$67.21	$67.62	$65.93	$66.03	$59.22	66,419
2015-10-29	$66.77	$67.58	$65.88	$67.54	$60.57	54,584
2015-10-28	$64.50	$66.95	$64.50	$66.92	$60.01	52,805
2015-10-27	$64.82	$65.30	$63.49	$64.44	$57.79	40,882
2015-10-26	$65.24	$65.70	$64.54	$65.23	$58.50	39,938
2015-10-23	$65.25	$66.20	$64.29	$65.56	$58.79	65,162
2015-10-22	$62.52	$65.57	$62.52	$64.70	$58.02	77,976
2015-10-21	$63.27	$64.33	$62.24	$62.31	$55.88	36,401
2015-10-20	$62.64	$63.77	$62.44	$63.28	$56.75	32,707
2015-10-19	$61.71	$62.94	$61.51	$62.77	$56.29	39,136
2015-10-16	$64.03	$64.10	$61.25	$62.14	$55.73	52,222
2015-10-15	$62.85	$64.05	$61.65	$64.02	$57.41	51,337
2015-10-14	$62.77	$63.79	$62.33	$62.65	$56.18	43,845
2015-10-13	$62.88	$64.07	$62.72	$62.89	$56.40	47,364
2015-10-12	$63.17	$63.60	$62.19	$63.33	$56.79	41,532
2015-10-09	$62.36	$63.28	$62.20	$62.94	$56.44	81,091
2015-10-08	$62.27	$62.98	$62.01	$62.51	$56.06	74,442
2015-10-07	$61.07	$62.56	$61.04	$62.29	$55.86	87,562
2015-10-06	$61.03	$61.87	$60.24	$60.68	$54.42	51,329
2015-10-05	$58.04	$61.26	$57.28	$61.09	$54.78	61,534
2015-10-02	$56.30	$57.79	$55.97	$57.73	$51.77	46,449
2015-10-01	$60.43	$60.86	$56.18	$56.67	$50.82	116,908
2015-09-30	$58.59	$60.64	$56.63	$60.11	$53.91	130,667
2015-09-29	$58.31	$58.73	$56.75	$58.13	$52.13	89,491
2015-09-28	$56.38	$58.71	$56.18	$58.21	$52.20	141,408
2015-09-25	$56.54	$57.35	$55.22	$56.69	$50.84	64,254
2015-09-24	$55.45	$56.82	$54.35	$56.24	$50.44	94,190
2015-09-23	$57.35	$57.64	$55.32	$55.76	$50.01	57,701
2015-09-22	$57.60	$58.00	$56.84	$57.32	$51.40	47,402
2015-09-21	$58.10	$59.00	$57.83	$58.19	$52.18	39,649
2015-09-18	$58.30	$59.19	$57.72	$57.91	$51.93	67,727
2015-09-17	$59.28	$60.02	$58.83	$59.09	$52.99	44,801
2015-09-16	$59.09	$59.92	$58.90	$59.47	$53.33	42,370
2015-09-15	$58.06	$59.20	$57.89	$58.78	$52.71	62,157
2015-09-14	$57.88	$58.45	$57.45	$57.92	$51.94	76,972
2015-09-11	$58.27	$58.69	$57.53	$57.94	$51.96	73,602
2015-09-10	$59.27	$59.50	$58.33	$58.68	$52.62	47,065
2015-09-09	$59.32	$59.96	$58.80	$59.68	$53.25	107,892
2015-09-08	$58.79	$60.25	$58.28	$58.97	$52.61	83,141
2015-09-04	$57.19	$58.23	$57.14	$57.97	$51.72	34,485
2015-09-03	$58.46	$58.80	$57.70	$57.95	$51.70	88,028
2015-09-02	$58.21	$59.04	$57.85	$58.57	$52.26	46,042

MTS Systems Corp (MTSC) News Headlines

Recent MTS Systems Corp (MTSC) News

Similar Companies to MTS Systems Corp (MTSC) in the Scientific & Technical Instruments Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Fortive Corp	FTV	Scientific & Technical Instruments	Technology	28,000
Sensata Technologies Holding Plc	ST	Scientific & Technical Instruments	Technology	19,200
Teledyne Technologies Inc	TDY	Scientific & Technical Instruments	Technology	13,000
Garmin Ltd	GRMN	Scientific & Technical Instruments	Technology	11,430
Keysight Technologies Inc	KEYS	Scientific & Technical Instruments	Technology	11,400
MKS Instruments Inc	MKSI	Scientific & Technical Instruments	Technology	11,000
Ii-Vi Inc	IIVI	Scientific & Technical Instruments	Technology	10,000
Trimble Inc	TRMB	Scientific & Technical Instruments	Technology	9,000
Itron Inc	ITRI	Scientific & Technical Instruments	Technology	7,100
Esco Technologies Inc	ESE	Scientific & Technical Instruments	Technology	5,500

MTS Systems Corp (MTSC) Exchange: NASDAQ