Ingevity Corp (NGVT) Stock

Data as of April 25, 2024

$44.93 ($-0.34) -0.75%

Ingevity Corp - Daily Information

Click for more stock information on Ingevity Corp.

Daily Information	Data
Date	April 25, 2024
Open	$45.36
Previous Close	$44.93
High	$45.97
Low	$44.46
Adjusted Open	$45.36
Previous Adjusted Close	$44.93
Adjusted High	$45.97
Adjusted Low	$44.46

About Ingevity Corp (NGVT)

Ingevity Corp is a publicly traded American corporation headquartered in North Charleston, South Carolina. Founded in 2015, Ingevity is a leading manufacturer and marketer of high-performance activated carbon-based products, specialty chemicals, and an expanding array of performance materials, chemicals and technologies. Its products are derived from both renewable and synthetic raw materials and have a wide range of uses in various industries, including transportation, energy production, and automotive. The company has experienced steady growth since its inception. In 2020, its revenue increased to $1.165 billion, a 17.3% increase from 2019. Operating income for 2020 also saw an increase of 5.4%, and net income rose to $244 million, an 8.7% increase from the previous year. Furthermore, the companyâs total assets grew 10.3% in 2020. Its balance sheet is in good shape and the company is actively investing in organic and inorganic growth initiatives as well as in R&D initiatives. Considering these factors, Ingevity appears to be on track for continued growth in the years ahead.

Invest in Ingevity Corp (NGVT)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Ingevity Corp (NGVT)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$45.36	$45.97	$44.46	$44.93	$44.93	140,971
2024-04-12	$46.76	$46.76	$45.00	$45.27	$45.27	115,132
2024-04-11	$47.49	$47.49	$46.35	$46.88	$46.88	149,000
2024-04-10	$47.38	$48.02	$46.35	$47.17	$47.17	220,136
2024-04-09	$47.30	$49.35	$47.25	$49.17	$49.17	121,987
2024-04-08	$47.13	$47.61	$46.84	$46.96	$46.96	121,721
2024-04-05	$46.29	$46.85	$45.76	$46.54	$46.54	164,757
2024-04-04	$47.94	$48.18	$46.22	$46.45	$46.45	186,318
2024-04-03	$45.89	$47.21	$45.89	$47.19	$47.19	169,688
2024-04-02	$46.78	$46.89	$45.61	$46.17	$46.17	205,958
2024-04-01	$47.97	$48.28	$47.01	$47.39	$47.39	166,442
2024-03-28	$48.44	$49.06	$47.60	$47.70	$47.70	335,894
2024-03-27	$47.75	$48.72	$47.53	$48.44	$48.44	301,784
2024-03-26	$47.32	$47.57	$46.70	$47.11	$47.11	169,626
2024-03-25	$47.96	$48.10	$46.60	$47.00	$47.00	144,338
2024-03-22	$47.93	$48.49	$46.90	$47.40	$47.40	189,714
2024-03-21	$45.71	$47.79	$45.25	$47.77	$47.77	322,381
2024-03-20	$44.10	$45.97	$43.68	$45.25	$45.25	310,177
2024-03-19	$44.42	$45.13	$44.08	$44.20	$44.20	194,336
2024-03-18	$45.18	$45.26	$44.47	$44.51	$44.51	128,851
2024-03-15	$44.10	$45.39	$43.96	$45.27	$45.27	492,823
2024-03-14	$45.84	$46.22	$43.91	$44.35	$44.35	170,227
2024-03-13	$45.79	$46.84	$45.79	$46.46	$46.46	136,752
2024-03-12	$46.73	$46.73	$45.52	$45.99	$45.99	159,009
2024-03-11	$45.90	$46.92	$45.90	$46.62	$46.62	141,658
2024-03-08	$46.43	$46.97	$45.79	$46.00	$46.00	134,533
2024-03-07	$46.43	$47.08	$45.42	$45.79	$45.79	231,247
2024-03-06	$45.77	$45.92	$44.47	$45.88	$45.88	233,394
2024-03-05	$45.15	$46.09	$44.95	$45.14	$45.14	164,998
2024-03-04	$45.42	$46.09	$44.68	$45.67	$45.67	204,058
2024-03-01	$45.88	$46.42	$45.22	$45.27	$45.27	181,742
2024-02-29	$45.79	$46.19	$45.42	$45.68	$45.68	236,360
2024-02-28	$45.84	$46.91	$45.21	$45.27	$45.27	204,097
2024-02-27	$48.81	$49.04	$46.56	$46.58	$46.58	248,447
2024-02-26	$48.52	$48.53	$47.23	$48.11	$48.11	301,557
2024-02-23	$47.79	$49.04	$47.58	$48.95	$48.95	274,698
2024-02-22	$48.51	$48.85	$44.34	$47.40	$47.40	616,029
2024-02-21	$45.71	$45.91	$44.46	$44.97	$44.97	446,601
2024-02-20	$46.86	$47.15	$45.92	$45.97	$45.97	183,680
2024-02-16	$46.15	$48.23	$46.15	$47.66	$47.66	360,800
2024-02-15	$45.38	$46.98	$45.38	$46.75	$46.75	234,028
2024-02-14	$45.09	$45.14	$44.03	$44.79	$44.79	180,296
2024-02-13	$44.27	$45.11	$43.49	$44.00	$44.00	227,235
2024-02-12	$44.95	$46.83	$44.67	$46.32	$46.32	257,312
2024-02-09	$44.59	$45.21	$43.93	$44.85	$44.85	231,719
2024-02-08	$43.63	$44.71	$42.99	$44.60	$44.60	222,539
2024-02-07	$43.57	$43.57	$42.76	$43.33	$43.33	136,258
2024-02-06	$42.52	$44.28	$42.52	$43.31	$43.31	207,777
2024-02-05	$42.87	$43.26	$41.92	$42.69	$42.69	202,841
2024-02-02	$43.37	$44.30	$42.84	$43.80	$43.80	180,183
2024-02-01	$43.88	$44.45	$42.91	$44.33	$44.33	344,275
2024-01-31	$45.36	$45.36	$43.40	$43.56	$43.56	234,521
2024-01-30	$45.35	$46.16	$44.75	$45.06	$45.06	253,973
2024-01-29	$45.69	$45.95	$44.87	$45.70	$45.70	297,254
2024-01-26	$45.15	$46.22	$45.15	$45.90	$45.90	218,405
2024-01-25	$45.00	$45.16	$43.97	$44.53	$44.53	240,752
2024-01-24	$44.71	$44.71	$43.90	$44.14	$44.14	204,654
2024-01-23	$44.43	$44.98	$43.60	$44.16	$44.16	175,216
2024-01-22	$41.19	$43.76	$41.18	$43.44	$43.44	366,373
2024-01-19	$41.07	$41.25	$40.00	$40.86	$40.86	162,642
2024-01-18	$40.28	$41.34	$40.11	$40.99	$40.99	234,759
2024-01-17	$40.01	$40.27	$39.55	$40.04	$40.04	175,494
2024-01-16	$40.89	$41.54	$40.45	$40.92	$40.92	287,887
2024-01-12	$42.94	$43.21	$41.10	$41.43	$41.43	160,245
2024-01-11	$42.59	$42.71	$41.62	$41.84	$41.84	193,742
2024-01-10	$42.76	$43.10	$42.07	$42.88	$42.88	204,520
2024-01-09	$42.85	$43.48	$42.07	$43.08	$43.08	262,323
2024-01-08	$42.98	$44.14	$42.54	$44.08	$44.08	188,623
2024-01-05	$42.90	$44.08	$42.45	$43.30	$43.30	152,611
2024-01-04	$44.05	$44.20	$42.83	$43.56	$43.56	208,989
2024-01-03	$46.48	$46.48	$43.56	$44.03	$44.03	220,146
2024-01-02	$46.75	$48.42	$46.23	$46.98	$46.98	244,831
2023-12-29	$47.46	$47.66	$47.06	$47.22	$47.22	243,640
2023-12-28	$47.18	$47.71	$46.87	$47.65	$47.65	162,478
2023-12-27	$47.89	$48.44	$47.22	$47.41	$47.41	144,874
2023-12-26	$48.14	$48.45	$47.65	$47.96	$47.96	136,165
2023-12-22	$46.85	$47.90	$46.30	$47.82	$47.82	329,366
2023-12-21	$46.40	$46.44	$45.35	$46.31	$46.31	339,778
2023-12-20	$46.50	$47.55	$45.40	$45.49	$45.49	476,799
2023-12-19	$46.60	$47.63	$46.37	$46.65	$46.65	243,541
2023-12-18	$45.80	$46.43	$45.15	$45.98	$45.98	350,653
2023-12-15	$46.43	$46.43	$44.90	$45.78	$45.78	1,463,333
2023-12-14	$44.12	$46.60	$44.12	$46.19	$46.19	512,164
2023-12-13	$39.99	$43.37	$39.70	$43.16	$43.16	328,065
2023-12-12	$40.48	$41.01	$39.96	$40.39	$40.39	212,952
2023-12-11	$41.39	$41.82	$40.51	$40.52	$40.52	275,103
2023-12-08	$41.18	$42.38	$41.05	$41.74	$41.74	217,765
2023-12-07	$39.60	$41.35	$39.05	$41.31	$41.31	321,138
2023-12-06	$39.21	$40.15	$38.77	$39.27	$39.27	235,870
2023-12-05	$39.87	$40.23	$38.65	$38.85	$38.85	236,166
2023-12-04	$40.60	$41.08	$40.01	$40.18	$40.18	310,035
2023-12-01	$38.30	$40.90	$37.53	$40.72	$40.72	391,507
2023-11-30	$39.52	$39.68	$38.63	$38.79	$38.79	214,184
2023-11-29	$39.04	$39.75	$38.60	$39.48	$39.48	199,565
2023-11-28	$38.64	$39.04	$38.29	$38.72	$38.72	186,938
2023-11-27	$39.29	$39.44	$38.26	$38.63	$38.63	223,697
2023-11-24	$39.21	$39.98	$38.94	$39.79	$39.79	60,673
2023-11-22	$39.05	$39.49	$38.36	$39.35	$39.35	124,533
2023-11-21	$39.74	$39.84	$38.81	$38.89	$38.89	110,896
2023-11-20	$40.13	$40.56	$39.67	$40.18	$40.18	153,971
2023-11-17	$39.48	$40.30	$38.99	$40.15	$40.15	250,016
2023-11-16	$39.87	$40.05	$38.64	$38.94	$38.94	226,627
2023-11-15	$40.42	$41.41	$40.12	$40.20	$40.20	200,980
2023-11-14	$38.46	$40.23	$38.46	$40.06	$40.06	553,208
2023-11-13	$37.41	$37.85	$37.13	$37.57	$37.57	214,398
2023-11-10	$37.47	$38.06	$36.66	$37.93	$37.93	215,282
2023-11-09	$38.91	$38.91	$37.37	$37.42	$37.42	258,326
2023-11-08	$38.91	$39.20	$38.15	$38.95	$38.95	246,238
2023-11-07	$39.69	$39.77	$38.84	$39.34	$39.34	369,266
2023-11-06	$41.61	$41.75	$40.01	$40.06	$40.06	302,349
2023-11-03	$43.17	$44.11	$42.51	$42.81	$42.81	330,680
2023-11-02	$39.93	$43.20	$39.22	$42.29	$42.29	947,696
2023-11-01	$39.83	$40.29	$38.73	$39.25	$39.25	475,706
2023-10-31	$40.14	$40.53	$39.70	$40.28	$40.28	216,386
2023-10-30	$40.14	$40.34	$39.10	$40.09	$40.09	187,248
2023-10-27	$39.49	$39.57	$38.72	$39.49	$39.49	211,541
2023-10-26	$38.88	$39.63	$38.46	$39.41	$39.41	143,374
2023-10-25	$39.17	$39.34	$38.10	$38.56	$38.56	281,479
2023-10-24	$41.09	$41.09	$39.63	$39.71	$39.71	217,834
2023-10-23	$39.95	$41.17	$39.64	$40.62	$40.62	264,107
2023-10-20	$40.30	$41.09	$40.03	$40.57	$40.57	276,096
2023-10-19	$41.34	$41.68	$39.93	$39.95	$39.95	327,241
2023-10-18	$41.72	$41.75	$40.59	$41.27	$41.27	193,862
2023-10-17	$41.32	$42.84	$41.32	$42.61	$42.61	189,281
2023-10-16	$41.02	$41.73	$40.39	$41.69	$41.69	269,782
2023-10-13	$40.93	$41.31	$40.22	$40.39	$40.39	213,036
2023-10-12	$42.04	$42.04	$40.19	$40.96	$40.96	379,340
2023-10-11	$41.78	$42.31	$41.17	$41.71	$41.71	389,019
2023-10-10	$41.85	$42.66	$41.79	$41.95	$41.95	181,036
2023-10-09	$41.39	$41.84	$40.69	$41.52	$41.52	192,896
2023-10-06	$41.93	$42.59	$41.02	$42.25	$42.25	292,827
2023-10-05	$42.78	$42.88	$41.48	$42.07	$42.07	304,573
2023-10-04	$43.31	$43.31	$42.44	$42.79	$42.79	378,484
2023-10-03	$44.10	$45.62	$42.92	$43.14	$43.14	276,980
2023-10-02	$47.36	$47.73	$46.01	$46.40	$46.40	197,932
2023-09-29	$48.71	$48.71	$47.15	$47.61	$47.61	275,711
2023-09-28	$47.37	$48.68	$47.31	$48.18	$48.18	251,947
2023-09-27	$47.70	$48.03	$46.56	$47.21	$47.21	161,538
2023-09-26	$46.91	$47.60	$46.72	$47.02	$47.02	246,854
2023-09-25	$46.71	$47.63	$46.70	$47.24	$47.24	182,574
2023-09-22	$48.47	$48.90	$46.77	$46.86	$46.86	208,316
2023-09-21	$48.42	$48.89	$48.02	$48.35	$48.35	108,579
2023-09-20	$49.67	$50.57	$48.91	$48.95	$48.95	155,435
2023-09-19	$49.95	$50.04	$48.81	$49.33	$49.33	206,649
2023-09-18	$50.88	$50.88	$49.46	$50.15	$50.15	276,264
2023-09-15	$51.54	$51.84	$50.00	$50.69	$50.69	873,824
2023-09-14	$50.54	$51.95	$50.54	$51.78	$51.78	262,518
2023-09-13	$50.10	$50.21	$48.91	$49.78	$49.78	214,230
2023-09-12	$49.50	$50.09	$49.15	$50.09	$50.09	193,156
2023-09-11	$50.78	$50.98	$49.40	$49.67	$49.67	228,868
2023-09-08	$50.69	$50.92	$50.02	$50.13	$50.13	172,835
2023-09-07	$52.26	$52.26	$50.10	$50.75	$50.75	282,755
2023-09-06	$53.09	$53.54	$51.64	$52.45	$52.45	143,634
2023-09-05	$53.69	$53.69	$51.28	$52.97	$52.97	247,988
2023-09-01	$54.29	$55.15	$54.29	$54.65	$54.65	144,821
2023-08-31	$53.89	$54.65	$53.53	$53.89	$53.89	159,292
2023-08-30	$53.49	$54.27	$53.26	$53.75	$53.75	171,001
2023-08-29	$51.76	$53.88	$51.76	$53.86	$53.86	217,719
2023-08-28	$51.93	$52.70	$51.77	$51.92	$51.92	131,175
2023-08-25	$51.59	$52.26	$50.83	$51.58	$51.58	142,631
2023-08-24	$50.62	$51.51	$50.51	$51.40	$51.40	174,798
2023-08-23	$51.51	$51.53	$50.81	$50.96	$50.96	111,819
2023-08-22	$51.32	$52.13	$50.89	$51.42	$51.42	147,145
2023-08-21	$51.56	$52.06	$50.14	$51.05	$51.05	215,630
2023-08-18	$50.07	$52.30	$49.79	$51.65	$51.65	272,471
2023-08-17	$48.52	$50.70	$48.52	$50.50	$50.50	278,038
2023-08-16	$49.48	$50.08	$48.31	$48.31	$48.31	153,342
2023-08-15	$50.59	$51.11	$49.46	$49.64	$49.64	225,094
2023-08-14	$52.59	$52.59	$51.14	$51.29	$51.29	222,690
2023-08-11	$53.26	$53.44	$52.53	$52.91	$52.91	201,915
2023-08-10	$54.03	$54.93	$53.12	$53.38	$53.38	140,006
2023-08-09	$55.33	$55.39	$53.81	$53.96	$53.96	172,929
2023-08-08	$52.91	$55.52	$52.72	$55.45	$55.45	478,349
2023-08-07	$56.72	$56.81	$53.45	$53.63	$53.63	645,756
2023-08-04	$55.30	$58.62	$55.30	$58.16	$58.16	431,839
2023-08-03	$57.00	$57.36	$51.92	$55.38	$55.38	752,441
2023-08-02	$61.72	$62.23	$61.06	$61.40	$61.40	214,995
2023-08-01	$63.62	$64.24	$62.27	$62.37	$62.37	275,681
2023-07-31	$63.99	$64.76	$63.49	$64.02	$64.02	281,609
2023-07-28	$64.93	$65.22	$63.17	$63.38	$63.38	198,452
2023-07-27	$65.19	$66.18	$64.26	$64.31	$64.31	386,800
2023-07-26	$62.59	$63.85	$62.59	$63.08	$63.08	176,490
2023-07-25	$62.15	$63.23	$62.08	$62.60	$62.60	234,252
2023-07-24	$61.85	$62.48	$61.09	$61.96	$61.96	205,407
2023-07-21	$61.45	$61.67	$60.65	$61.61	$61.61	229,390
2023-07-20	$62.02	$62.13	$61.34	$61.49	$61.49	219,112
2023-07-19	$61.09	$62.02	$60.90	$61.64	$61.64	223,494
2023-07-18	$60.87	$62.00	$60.85	$60.89	$60.89	597,019
2023-07-17	$60.54	$61.08	$59.82	$60.54	$60.54	343,567
2023-07-14	$60.55	$60.69	$58.53	$60.25	$60.25	274,701
2023-07-13	$60.89	$61.42	$60.27	$60.69	$60.69	182,592
2023-07-12	$61.31	$62.41	$60.86	$60.89	$60.89	328,123
2023-07-11	$59.85	$60.21	$59.20	$60.10	$60.10	235,647
2023-07-10	$58.29	$59.36	$58.07	$58.65	$58.65	232,098
2023-07-07	$56.87	$59.54	$56.87	$58.61	$58.61	189,019
2023-07-06	$56.79	$57.40	$55.73	$56.73	$56.73	228,764
2023-07-05	$57.94	$58.64	$57.06	$57.17	$57.17	267,352
2023-07-03	$57.82	$59.21	$57.65	$58.62	$58.62	105,973
2023-06-30	$58.63	$59.58	$58.08	$58.16	$58.16	333,494
2023-06-29	$55.68	$58.65	$55.68	$58.47	$58.47	460,432
2023-06-28	$55.34	$56.76	$55.34	$56.00	$56.00	363,827
2023-06-27	$53.46	$55.77	$53.42	$55.52	$55.52	377,493
2023-06-26	$51.63	$53.50	$51.63	$53.35	$53.35	225,906
2023-06-23	$51.31	$52.51	$51.31	$51.92	$51.92	440,033
2023-06-22	$52.03	$53.01	$51.34	$52.60	$52.60	365,433
2023-06-21	$51.00	$53.08	$50.19	$52.92	$52.92	338,879
2023-06-20	$53.68	$53.97	$51.27	$51.54	$51.54	479,893
2023-06-16	$54.22	$54.79	$53.07	$54.39	$54.39	6,937,237
2023-06-15	$53.18	$54.11	$53.01	$53.77	$53.77	349,836
2023-06-14	$54.08	$54.59	$53.02	$53.30	$53.30	332,387
2023-06-13	$54.46	$55.46	$53.60	$53.92	$53.92	312,533
2023-06-12	$53.81	$54.63	$53.19	$53.97	$53.97	257,273
2023-06-09	$52.88	$53.94	$52.33	$53.90	$53.90	257,044
2023-06-08	$54.55	$54.78	$52.83	$53.02	$53.02	349,327
2023-06-07	$53.67	$54.85	$53.67	$54.69	$54.69	403,627
2023-06-06	$51.68	$53.93	$51.49	$53.41	$53.41	376,965
2023-06-05	$51.63	$52.32	$50.58	$51.73	$51.73	505,309
2023-06-02	$48.55	$51.87	$48.35	$51.81	$51.81	435,807
2023-06-01	$47.19	$48.16	$47.10	$47.45	$47.45	249,734
2023-05-31	$49.20	$49.60	$46.52	$47.19	$47.19	414,824
2023-05-30	$49.65	$50.29	$49.08	$49.43	$49.43	284,086
2023-05-26	$50.06	$50.75	$49.55	$49.86	$49.86	287,513
2023-05-25	$50.49	$50.83	$49.29	$50.10	$50.10	280,834
2023-05-24	$51.77	$52.56	$50.92	$51.04	$51.04	449,837
2023-05-23	$51.24	$52.70	$51.11	$52.26	$52.26	578,772
2023-05-22	$51.02	$52.23	$50.74	$51.86	$51.86	373,929
2023-05-19	$50.81	$52.10	$50.37	$50.59	$50.59	487,411
2023-05-18	$52.71	$52.71	$49.38	$50.02	$50.02	844,623
2023-05-17	$52.42	$54.00	$52.21	$53.30	$53.30	402,354
2023-05-16	$53.81	$53.81	$52.15	$52.20	$52.20	539,804
2023-05-15	$54.87	$55.18	$54.13	$54.17	$54.17	328,832
2023-05-12	$56.56	$56.56	$54.02	$54.50	$54.50	260,902
2023-05-11	$55.87	$56.37	$54.99	$56.35	$56.35	478,988
2023-05-10	$59.00	$59.00	$55.75	$56.51	$56.51	546,258
2023-05-09	$58.43	$59.29	$57.52	$57.99	$57.99	484,595
2023-05-08	$60.61	$61.49	$58.92	$59.11	$59.11	401,376
2023-05-05	$63.66	$63.99	$60.16	$60.57	$60.57	476,504
2023-05-04	$66.72	$68.11	$59.50	$64.40	$64.40	813,004
2023-05-03	$70.06	$72.41	$70.06	$70.44	$70.44	291,364
2023-05-02	$71.05	$71.05	$69.00	$70.30	$70.30	234,268
2023-05-01	$71.90	$72.76	$71.01	$71.59	$71.59	183,517
2023-04-28	$70.43	$72.33	$70.43	$71.74	$71.74	192,292
2023-04-27	$69.51	$70.82	$69.39	$70.80	$70.80	173,716
2023-04-26	$68.86	$70.06	$68.86	$69.38	$69.38	241,099
2023-04-25	$71.21	$71.39	$69.91	$69.91	$69.91	172,454
2023-04-24	$71.51	$72.41	$71.51	$72.35	$72.35	165,482
2023-04-21	$71.42	$71.78	$70.53	$71.22	$71.22	179,231
2023-04-20	$71.05	$71.88	$70.54	$71.42	$71.42	164,384
2023-04-19	$71.74	$72.03	$71.28	$71.85	$71.85	183,528
2023-04-18	$73.27	$73.43	$71.24	$71.96	$71.96	183,269
2023-04-17	$72.62	$72.91	$71.97	$72.73	$72.73	203,249
2023-04-14	$74.15	$74.74	$72.01	$72.72	$72.72	192,227
2023-04-13	$73.06	$74.02	$72.49	$74.01	$74.01	191,134
2023-04-12	$74.14	$74.47	$72.17	$72.68	$72.68	211,341
2023-04-11	$71.98	$73.55	$71.87	$73.21	$73.21	239,003
2023-04-10	$69.13	$71.88	$69.13	$71.51	$71.51	540,259
2023-04-06	$70.75	$70.81	$69.27	$69.56	$69.56	386,800
2023-04-05	$69.64	$70.74	$69.49	$70.67	$70.67	262,523
2023-04-04	$71.42	$71.42	$69.67	$70.30	$70.30	313,632
2023-04-03	$71.92	$72.42	$70.47	$71.20	$71.20	236,837
2023-03-31	$70.32	$71.70	$70.28	$71.52	$71.52	321,863
2023-03-30	$70.67	$71.31	$69.70	$69.85	$69.85	324,107
2023-03-29	$69.80	$70.47	$69.30	$69.89	$69.89	238,350
2023-03-28	$69.21	$69.46	$68.42	$68.71	$68.71	336,842
2023-03-27	$70.29	$70.45	$69.17	$69.78	$69.78	265,353
2023-03-24	$68.54	$69.18	$67.52	$69.09	$69.09	299,057
2023-03-23	$70.54	$71.47	$68.57	$69.53	$69.53	285,155
2023-03-22	$71.72	$72.70	$70.30	$70.36	$70.36	140,888
2023-03-21	$72.40	$73.07	$72.12	$72.41	$72.41	156,011
2023-03-20	$69.58	$70.80	$68.93	$70.65	$70.65	221,795
2023-03-17	$71.98	$71.98	$68.59	$68.89	$68.89	450,773
2023-03-16	$70.24	$73.79	$70.06	$72.43	$72.43	396,430
2023-03-15	$69.18	$71.52	$68.54	$71.36	$71.36	536,095
2023-03-14	$72.42	$72.45	$70.26	$71.72	$71.72	391,250
2023-03-13	$69.88	$70.61	$68.08	$69.76	$69.76	327,403
2023-03-10	$75.06	$75.06	$70.54	$71.42	$71.42	418,264
2023-03-09	$78.18	$78.34	$75.30	$75.46	$75.46	346,219
2023-03-08	$78.94	$79.02	$77.23	$77.74	$77.74	241,874
2023-03-07	$81.00	$81.50	$78.42	$78.78	$78.78	376,784
2023-03-06	$81.34	$81.83	$80.50	$81.25	$81.25	259,188
2023-03-03	$82.42	$82.46	$80.39	$81.69	$81.69	312,579
2023-03-02	$81.72	$83.11	$81.47	$81.54	$81.54	358,190
2023-03-01	$82.29	$83.49	$81.61	$83.42	$83.42	426,601
2023-02-28	$83.74	$84.44	$78.97	$82.56	$82.56	896,937
2023-02-27	$89.20	$89.92	$87.70	$87.81	$87.81	300,418
2023-02-24	$86.27	$88.79	$86.23	$88.56	$88.56	165,416
2023-02-23	$87.21	$88.43	$86.54	$88.06	$88.06	155,164
2023-02-22	$86.93	$87.89	$86.23	$87.09	$87.09	140,891
2023-02-21	$89.97	$89.97	$86.33	$86.88	$86.88	224,342
2023-02-17	$89.57	$90.81	$89.06	$90.75	$90.75	185,847
2023-02-16	$88.73	$90.78	$88.18	$89.67	$89.67	168,289
2023-02-15	$88.90	$90.48	$88.53	$90.38	$90.38	167,909
2023-02-14	$88.52	$90.73	$88.42	$89.69	$89.69	336,662
2023-02-13	$87.74	$89.57	$87.31	$88.86	$88.86	295,313
2023-02-10	$85.86	$87.97	$85.72	$87.81	$87.81	139,365
2023-02-09	$89.17	$89.27	$86.44	$86.58	$86.58	242,371
2023-02-08	$88.36	$89.34	$87.83	$88.36	$88.36	413,998
2023-02-07	$86.05	$89.59	$85.84	$89.49	$89.49	261,059
2023-02-06	$86.46	$86.93	$85.64	$86.74	$86.74	196,423
2023-02-03	$86.02	$87.33	$85.67	$86.93	$86.93	278,448
2023-02-02	$84.74	$87.15	$84.39	$87.00	$87.00	239,735
2023-02-01	$81.89	$83.98	$81.42	$82.87	$82.87	182,536
2023-01-31	$79.82	$82.49	$79.14	$82.44	$82.44	272,761
2023-01-30	$79.80	$80.51	$79.19	$79.27	$79.27	150,008
2023-01-27	$80.00	$80.87	$79.49	$80.39	$80.39	96,868
2023-01-26	$78.76	$80.33	$78.70	$80.23	$80.23	108,725
2023-01-25	$81.25	$81.44	$78.70	$78.76	$78.76	158,994
2023-01-24	$80.19	$82.09	$79.53	$81.75	$81.75	250,303
2023-01-23	$80.25	$81.01	$80.17	$80.89	$80.89	79,831
2023-01-20	$78.92	$80.72	$78.29	$80.49	$80.49	142,153
2023-01-19	$78.69	$78.72	$77.75	$78.39	$78.39	164,533
2023-01-18	$80.70	$81.36	$78.95	$79.04	$79.04	233,169
2023-01-17	$81.82	$81.92	$80.16	$80.27	$80.27	184,318
2023-01-13	$79.40	$81.70	$79.40	$81.64	$81.64	119,372
2023-01-12	$79.45	$80.26	$79.06	$80.20	$80.20	211,782
2023-01-11	$79.59	$81.12	$79.03	$79.15	$79.15	178,577
2023-01-10	$75.84	$79.07	$75.06	$79.02	$79.02	183,705
2023-01-09	$75.00	$76.58	$74.29	$75.95	$75.95	204,437
2023-01-06	$72.75	$74.50	$72.67	$74.14	$74.14	134,926
2023-01-05	$72.37	$72.75	$71.65	$71.95	$71.95	143,687
2023-01-04	$71.02	$72.75	$70.98	$72.68	$72.68	206,244
2023-01-03	$70.81	$71.94	$70.23	$71.02	$71.02	162,414
2022-12-30	$70.51	$71.41	$70.11	$70.44	$70.44	132,720
2022-12-29	$70.07	$71.16	$69.81	$70.95	$70.95	94,444
2022-12-28	$70.41	$70.62	$69.68	$69.70	$69.70	120,562
2022-12-27	$70.71	$71.10	$70.15	$70.38	$70.38	78,978
2022-12-23	$70.04	$70.78	$69.84	$70.60	$70.60	80,683
2022-12-22	$71.07	$71.07	$69.71	$70.22	$70.22	152,822
2022-12-21	$70.76	$72.43	$70.49	$71.63	$71.63	152,642
2022-12-20	$69.89	$71.07	$69.84	$69.88	$69.88	154,237
2022-12-19	$69.44	$70.48	$69.28	$69.79	$69.79	222,072
2022-12-16	$68.67	$69.58	$67.78	$69.45	$69.45	666,619
2022-12-15	$71.26	$71.26	$69.55	$69.65	$69.65	200,807
2022-12-14	$72.86	$73.74	$71.80	$72.08	$72.08	191,369
2022-12-13	$76.23	$76.52	$72.62	$73.16	$73.16	221,126
2022-12-12	$72.44	$73.69	$71.07	$73.41	$73.41	159,904
2022-12-09	$73.55	$74.24	$71.95	$71.96	$71.96	132,919
2022-12-08	$74.89	$74.89	$73.30	$73.84	$73.84	114,616
2022-12-07	$73.17	$74.35	$72.83	$74.05	$74.05	156,991
2022-12-06	$75.22	$75.90	$72.71	$73.59	$73.59	138,845
2022-12-05	$76.77	$76.77	$75.14	$75.59	$75.59	126,907
2022-12-02	$76.12	$78.20	$76.12	$77.57	$77.57	91,348
2022-12-01	$78.60	$78.98	$77.30	$77.37	$77.37	120,897
2022-11-30	$76.09	$78.30	$74.72	$78.27	$78.27	181,494
2022-11-29	$76.70	$77.37	$75.78	$75.86	$75.86	101,060
2022-11-28	$78.36	$78.39	$76.27	$76.68	$76.68	112,852
2022-11-25	$78.38	$79.02	$77.67	$78.40	$78.40	41,944
2022-11-23	$78.68	$79.36	$78.00	$78.84	$78.84	62,546
2022-11-22	$78.08	$79.23	$77.45	$78.95	$78.95	122,628
2022-11-21	$76.32	$77.78	$76.32	$77.29	$77.29	101,743
2022-11-18	$78.04	$78.16	$76.33	$77.00	$77.00	150,469
2022-11-17	$76.01	$76.77	$75.08	$76.75	$76.75	112,468
2022-11-16	$78.02	$78.10	$76.90	$77.14	$77.14	162,044
2022-11-15	$78.33	$79.79	$77.12	$78.56	$78.56	164,720
2022-11-14	$78.07	$79.17	$77.25	$77.32	$77.32	157,372
2022-11-11	$77.66	$79.74	$77.59	$78.69	$78.69	179,856
2022-11-10	$75.60	$77.39	$74.85	$77.05	$77.05	182,274
2022-11-09	$73.60	$74.18	$72.35	$72.64	$72.64	157,493
2022-11-08	$74.13	$75.65	$73.28	$74.46	$74.46	147,610
2022-11-07	$74.55	$75.00	$73.03	$73.51	$73.51	167,938
2022-11-04	$72.98	$74.78	$72.49	$74.36	$74.36	187,902
2022-11-03	$68.03	$71.16	$66.14	$70.40	$70.40	165,396
2022-11-02	$67.37	$67.85	$65.05	$65.05	$65.05	193,040
2022-11-01	$68.02	$68.20	$66.80	$67.97	$67.97	116,189
2022-10-31	$65.85	$67.65	$65.37	$67.27	$67.27	188,360
2022-10-28	$66.13	$66.59	$65.75	$66.26	$66.26	179,206
2022-10-27	$66.22	$66.82	$65.65	$65.88	$65.88	215,156
2022-10-26	$65.74	$66.43	$64.08	$65.45	$65.45	139,469
2022-10-25	$64.68	$65.46	$64.12	$65.14	$65.14	294,959
2022-10-24	$64.81	$65.52	$64.26	$64.63	$64.63	145,239
2022-10-21	$62.42	$64.94	$61.89	$64.75	$64.75	125,113
2022-10-20	$64.42	$64.93	$61.89	$62.33	$62.33	180,265
2022-10-19	$64.19	$65.04	$63.45	$64.07	$64.07	115,887
2022-10-18	$64.78	$65.99	$63.84	$64.99	$64.99	122,579
2022-10-17	$62.91	$63.99	$62.81	$63.70	$63.70	146,634
2022-10-14	$63.08	$63.08	$61.20	$61.39	$61.39	104,996
2022-10-13	$60.35	$63.15	$59.67	$62.62	$62.62	138,358
2022-10-12	$62.35	$62.35	$60.84	$61.20	$61.20	178,476
2022-10-11	$61.63	$62.94	$61.08	$61.86	$61.86	185,194
2022-10-10	$62.17	$62.85	$61.59	$62.11	$62.11	113,837
2022-10-07	$63.68	$63.68	$61.44	$62.06	$62.06	147,415
2022-10-06	$63.30	$64.71	$63.30	$64.34	$64.34	150,967
2022-10-05	$63.36	$64.29	$62.89	$64.08	$64.08	113,981
2022-10-04	$63.76	$65.16	$63.68	$64.53	$64.53	173,575
2022-10-03	$61.34	$62.91	$60.45	$62.20	$62.20	132,968
2022-09-30	$61.01	$62.64	$60.55	$60.63	$60.63	166,554
2022-09-29	$61.25	$61.26	$59.64	$61.15	$61.15	138,825
2022-09-28	$60.36	$62.45	$60.18	$61.86	$61.86	149,666
2022-09-27	$61.15	$61.78	$59.35	$60.02	$60.02	168,984
2022-09-26	$61.00	$62.30	$60.52	$60.56	$60.56	177,811
2022-09-23	$62.07	$62.18	$60.37	$61.36	$61.36	157,300
2022-09-22	$64.00	$64.00	$62.35	$63.41	$63.41	111,713
2022-09-21	$65.98	$65.98	$63.59	$63.60	$63.60	146,146
2022-09-20	$65.98	$65.98	$64.08	$65.11	$65.11	210,085
2022-09-19	$63.49	$66.90	$63.03	$66.78	$66.78	243,697
2022-09-16	$66.69	$66.69	$63.12	$64.04	$64.04	1,193,164
2022-09-15	$67.32	$69.24	$67.30	$67.49	$67.49	350,401
2022-09-14	$69.19	$69.19	$66.94	$68.03	$68.03	326,529
2022-09-13	$70.17	$71.20	$69.29	$69.36	$69.36	267,900
2022-09-12	$71.12	$72.40	$70.49	$72.29	$72.29	214,305
2022-09-09	$69.20	$70.53	$68.76	$70.31	$70.31	167,166
2022-09-08	$67.51	$68.94	$67.10	$68.30	$68.30	192,137
2022-09-07	$66.29	$68.63	$65.71	$68.61	$68.61	266,425
2022-09-06	$69.55	$69.59	$64.68	$66.17	$66.17	395,281
2022-09-02	$70.46	$70.69	$69.15	$69.41	$69.41	162,799
2022-09-01	$69.75	$69.75	$68.56	$69.46	$69.46	151,163
2022-08-31	$71.02	$71.02	$70.02	$70.14	$70.14	196,400
2022-08-30	$71.97	$71.97	$70.89	$71.07	$71.07	129,634
2022-08-29	$71.16	$72.61	$70.27	$71.91	$71.91	153,886
2022-08-26	$74.85	$74.85	$71.97	$72.04	$72.04	139,436
2022-08-25	$73.83	$74.99	$73.36	$74.99	$74.99	85,089
2022-08-24	$73.00	$73.82	$72.21	$73.43	$73.43	99,879
2022-08-23	$71.41	$73.15	$71.41	$72.96	$72.96	115,791
2022-08-22	$71.89	$72.16	$71.16	$71.63	$71.63	129,040
2022-08-19	$74.18	$74.36	$72.40	$73.03	$73.03	147,853
2022-08-18	$73.07	$74.91	$73.05	$74.40	$74.40	100,506
2022-08-17	$73.31	$74.02	$72.82	$73.11	$73.11	122,430
2022-08-16	$72.94	$74.18	$72.94	$74.16	$74.16	154,520
2022-08-15	$74.48	$74.87	$73.26	$73.44	$73.44	256,588
2022-08-12	$73.50	$75.29	$73.20	$75.11	$75.11	150,186
2022-08-11	$71.50	$73.56	$71.24	$73.08	$73.08	204,763
2022-08-10	$69.85	$71.61	$69.34	$70.96	$70.96	153,405
2022-08-09	$68.46	$69.15	$67.91	$68.59	$68.59	163,924
2022-08-08	$69.53	$70.25	$68.13	$68.91	$68.91	149,125
2022-08-05	$69.45	$71.24	$68.67	$68.72	$68.72	156,177
2022-08-04	$70.95	$71.07	$69.90	$70.56	$70.56	162,684
2022-08-03	$66.36	$70.51	$65.89	$70.05	$70.05	358,156
2022-08-02	$66.99	$67.05	$65.52	$66.02	$66.02	227,715
2022-08-01	$66.44	$67.56	$65.71	$66.69	$66.69	344,368
2022-07-29	$67.36	$67.96	$66.94	$67.10	$67.10	137,642
2022-07-28	$66.59	$67.08	$65.80	$66.99	$66.99	148,182
2022-07-27	$63.79	$66.31	$63.55	$66.02	$66.02	153,363
2022-07-26	$64.43	$64.73	$63.51	$63.81	$63.81	119,520
2022-07-25	$63.77	$64.52	$63.21	$64.49	$64.49	120,676
2022-07-22	$64.30	$64.57	$63.10	$63.24	$63.24	113,371
2022-07-21	$63.24	$64.15	$62.89	$64.10	$64.10	118,306
2022-07-20	$63.25	$64.31	$63.25	$63.97	$63.97	191,347
2022-07-19	$62.02	$64.28	$62.02	$63.83	$63.83	116,860
2022-07-18	$62.70	$63.50	$61.13	$61.26	$61.26	105,170
2022-07-15	$61.87	$62.60	$61.36	$61.78	$61.78	167,703
2022-07-14	$60.36	$61.15	$59.96	$60.69	$60.69	197,274
2022-07-13	$62.21	$62.66	$61.86	$61.93	$61.93	223,348
2022-07-12	$63.07	$64.28	$62.70	$63.19	$63.19	131,941
2022-07-11	$63.04	$63.90	$62.85	$63.30	$63.30	81,275
2022-07-08	$63.92	$64.84	$62.67	$63.69	$63.69	142,124
2022-07-07	$62.42	$64.15	$62.42	$63.85	$63.85	158,213
2022-07-06	$61.52	$63.12	$59.91	$61.88	$61.88	121,671
2022-07-05	$62.13	$62.62	$60.29	$62.03	$62.03	131,510
2022-07-01	$62.60	$63.68	$61.37	$63.47	$63.47	114,268
2022-06-30	$61.86	$63.22	$61.54	$63.14	$63.14	132,246
2022-06-29	$63.98	$63.98	$61.72	$62.97	$62.97	87,400
2022-06-28	$64.67	$65.61	$63.15	$63.72	$63.72	112,524
2022-06-27	$64.35	$65.73	$62.79	$63.87	$63.87	441,659
2022-06-24	$62.42	$64.09	$61.65	$64.04	$64.04	1,151,982
2022-06-23	$62.14	$62.65	$60.24	$61.87	$61.87	228,305
2022-06-22	$61.35	$62.88	$60.89	$62.55	$62.55	134,537
2022-06-21	$62.43	$62.95	$60.49	$62.58	$62.58	153,821
2022-06-17	$63.18	$63.38	$60.17	$61.40	$61.40	467,974
2022-06-16	$66.28	$66.28	$61.80	$62.74	$62.74	204,338
2022-06-15	$67.69	$68.48	$66.48	$67.77	$67.77	236,467
2022-06-14	$67.39	$67.59	$65.70	$67.12	$67.12	166,922
2022-06-13	$68.94	$69.58	$66.92	$67.33	$67.33	221,714
2022-06-10	$71.76	$72.07	$69.88	$70.55	$70.55	148,490
2022-06-09	$72.64	$74.27	$72.27	$73.13	$73.13	210,423
2022-06-08	$73.98	$74.22	$72.60	$72.86	$72.86	120,215
2022-06-07	$72.20	$74.35	$71.84	$74.10	$74.10	135,103
2022-06-06	$72.31	$73.42	$72.01	$72.97	$72.97	127,812
2022-06-03	$72.90	$73.99	$71.90	$72.38	$72.38	134,684
2022-06-02	$70.53	$73.48	$70.27	$73.29	$73.29	215,955
2022-06-01	$69.92	$70.57	$68.95	$70.10	$70.10	254,121
2022-05-31	$69.62	$70.60	$68.68	$69.68	$69.68	321,039
2022-05-27	$70.27	$70.89	$67.97	$70.25	$70.25	551,375
2022-05-26	$69.48	$70.55	$69.48	$69.85	$69.85	159,277
2022-05-25	$68.32	$69.51	$67.70	$68.38	$68.38	137,879
2022-05-24	$67.73	$68.86	$65.98	$68.76	$68.76	185,791
2022-05-23	$68.62	$69.67	$67.63	$68.18	$68.18	170,461
2022-05-20	$68.67	$69.06	$66.57	$67.57	$67.57	205,080
2022-05-19	$66.75	$69.28	$66.75	$68.03	$68.03	176,871
2022-05-18	$68.57	$69.86	$67.24	$67.48	$67.48	201,665
2022-05-17	$66.57	$67.95	$66.42	$67.71	$67.71	152,343
2022-05-16	$65.40	$66.09	$63.80	$65.51	$65.51	111,533
2022-05-13	$64.16	$66.56	$63.98	$65.79	$65.79	173,979
2022-05-12	$64.03	$64.03	$61.93	$63.40	$63.40	191,869
2022-05-11	$64.48	$66.41	$63.72	$64.05	$64.05	192,686
2022-05-10	$67.04	$67.16	$62.90	$63.82	$63.82	177,946
2022-05-09	$66.93	$68.82	$65.92	$65.99	$65.99	299,673
2022-05-06	$66.55	$67.74	$65.40	$67.69	$67.69	304,808
2022-05-05	$63.00	$66.88	$63.00	$66.24	$66.24	368,971
2022-05-04	$60.76	$62.89	$59.90	$62.89	$62.89	263,068
2022-05-03	$60.00	$61.32	$59.73	$60.45	$60.45	238,137
2022-05-02	$59.99	$61.52	$58.64	$60.23	$60.23	178,791
2022-04-29	$60.00	$61.54	$59.70	$59.90	$59.90	139,241
2022-04-28	$60.33	$61.10	$58.44	$60.79	$60.79	101,891
2022-04-27	$59.16	$60.86	$59.16	$59.46	$59.46	179,576
2022-04-26	$60.59	$61.44	$59.65	$59.72	$59.72	139,361
2022-04-25	$61.00	$61.55	$59.02	$61.43	$61.43	169,385
2022-04-22	$62.28	$62.78	$61.10	$61.20	$61.20	148,706
2022-04-21	$65.69	$65.69	$62.38	$62.91	$62.91	136,837
2022-04-20	$64.87	$65.87	$64.15	$64.48	$64.48	148,029
2022-04-19	$61.43	$64.52	$61.43	$64.22	$64.22	151,386
2022-04-18	$62.02	$63.25	$61.29	$61.71	$61.71	128,450
2022-04-14	$62.68	$63.15	$62.23	$62.35	$62.35	178,038
2022-04-13	$61.40	$62.62	$60.92	$62.36	$62.36	148,116
2022-04-12	$61.86	$62.77	$60.92	$61.26	$61.26	122,071
2022-04-11	$61.96	$63.29	$61.01	$61.54	$61.54	144,165
2022-04-08	$62.25	$63.88	$61.97	$62.38	$62.38	238,127
2022-04-07	$61.28	$61.46	$60.16	$61.19	$61.19	155,527
2022-04-06	$61.00	$61.86	$59.86	$61.54	$61.54	142,680
2022-04-05	$63.01	$63.62	$61.44	$61.54	$61.54	193,410
2022-04-04	$65.01	$65.05	$62.99	$63.17	$63.17	237,752
2022-04-01	$64.69	$65.53	$64.43	$64.91	$64.91	230,511
2022-03-31	$64.80	$65.55	$64.01	$64.07	$64.07	153,653
2022-03-30	$67.25	$67.25	$64.79	$65.03	$65.03	166,826
2022-03-29	$66.45	$67.81	$65.95	$67.43	$67.43	137,746
2022-03-28	$65.20	$65.41	$64.45	$65.22	$65.22	154,752
2022-03-25	$64.84	$65.33	$64.55	$65.16	$65.16	130,976
2022-03-24	$64.78	$65.70	$64.63	$65.20	$65.20	259,412
2022-03-23	$64.00	$64.80	$64.00	$64.75	$64.75	164,596
2022-03-22	$64.68	$65.40	$63.59	$64.40	$64.40	165,731
2022-03-21	$64.21	$64.65	$63.73	$64.28	$64.28	124,837
2022-03-18	$63.88	$64.70	$63.50	$64.50	$64.50	292,292
2022-03-17	$64.00	$64.48	$63.61	$64.11	$64.11	117,121
2022-03-16	$64.25	$65.38	$63.25	$64.71	$64.71	242,028
2022-03-15	$63.72	$64.02	$62.79	$63.25	$63.25	273,123
2022-03-14	$63.60	$65.16	$62.65	$62.75	$62.75	308,033
2022-03-11	$61.71	$64.12	$61.65	$63.61	$63.61	274,047
2022-03-10	$61.83	$63.14	$60.60	$61.62	$61.62	208,657
2022-03-09	$59.94	$63.66	$59.53	$63.31	$63.31	302,034
2022-03-08	$57.11	$60.00	$56.32	$58.58	$58.58	373,862
2022-03-07	$63.18	$63.18	$56.31	$56.58	$56.58	498,378
2022-03-04	$65.71	$65.95	$62.99	$63.09	$63.09	349,913
2022-03-03	$67.48	$67.48	$65.55	$66.54	$66.54	287,495
2022-03-02	$66.59	$67.47	$66.07	$67.16	$67.16	224,530
2022-03-01	$67.89	$68.74	$65.62	$66.17	$66.17	382,272
2022-02-28	$67.57	$69.78	$67.41	$68.23	$68.23	354,646
2022-02-25	$66.66	$68.63	$65.24	$68.59	$68.59	464,082
2022-02-24	$61.58	$67.41	$61.58	$66.07	$66.07	576,622
2022-02-23	$66.42	$66.76	$65.23	$65.81	$65.81	321,315
2022-02-22	$66.35	$66.66	$65.12	$65.51	$65.51	248,061
2022-02-18	$66.72	$67.54	$66.35	$66.47	$66.47	218,700
2022-02-17	$65.79	$67.17	$65.52	$66.77	$66.77	181,904
2022-02-16	$66.32	$66.75	$65.88	$66.65	$66.65	344,862
2022-02-15	$64.75	$66.96	$64.75	$66.62	$66.62	129,506
2022-02-14	$65.15	$65.62	$63.75	$64.15	$64.15	149,904
2022-02-11	$64.61	$65.89	$64.05	$64.78	$64.78	184,566
2022-02-10	$65.42	$66.85	$64.41	$64.60	$64.60	202,754
2022-02-09	$65.51	$66.81	$65.51	$66.39	$66.39	421,093
2022-02-08	$64.71	$66.09	$64.08	$64.93	$64.93	336,930
2022-02-07	$63.24	$64.94	$63.12	$64.49	$64.49	187,600
2022-02-04	$63.90	$64.87	$62.60	$63.18	$63.18	291,325
2022-02-03	$65.77	$66.40	$64.41	$64.52	$64.52	169,653
2022-02-02	$66.51	$67.53	$65.49	$66.31	$66.31	221,143
2022-02-01	$66.01	$67.16	$65.05	$66.49	$66.49	293,572
2022-01-31	$64.25	$65.96	$63.62	$65.91	$65.91	413,294
2022-01-28	$65.08	$65.08	$62.78	$64.95	$64.95	302,963
2022-01-27	$67.64	$68.45	$64.49	$64.97	$64.97	314,631
2022-01-26	$68.86	$69.08	$66.17	$66.80	$66.80	198,092
2022-01-25	$66.86	$69.07	$65.37	$67.68	$67.68	277,633
2022-01-24	$67.51	$68.29	$65.86	$67.88	$67.88	259,204
2022-01-21	$70.55	$71.50	$68.59	$68.64	$68.64	231,669
2022-01-20	$72.16	$73.36	$70.87	$70.98	$70.98	179,656
2022-01-19	$72.91	$73.72	$71.73	$72.00	$72.00	167,901
2022-01-18	$73.53	$73.80	$71.94	$72.69	$72.69	184,726
2022-01-14	$73.73	$74.34	$72.92	$73.97	$73.97	151,783
2022-01-13	$74.46	$75.74	$73.56	$74.33	$74.33	94,609
2022-01-12	$75.21	$76.09	$73.89	$73.93	$73.93	132,905
2022-01-11	$73.18	$74.94	$72.02	$74.84	$74.84	232,062
2022-01-10	$73.51	$73.51	$72.22	$72.89	$72.89	154,317
2022-01-07	$74.62	$75.65	$73.46	$73.60	$73.60	186,334
2022-01-06	$75.03	$75.88	$74.29	$74.99	$74.99	200,632
2022-01-05	$75.99	$76.92	$74.07	$74.18	$74.18	159,862
2022-01-04	$75.00	$76.81	$74.94	$75.67	$75.67	182,935
2022-01-03	$71.95	$74.85	$71.95	$74.85	$74.85	509,954
2021-12-31	$72.48	$72.66	$71.68	$71.70	$71.70	102,990
2021-12-30	$72.43	$73.38	$72.23	$72.27	$72.27	161,134
2021-12-29	$72.01	$72.85	$72.01	$72.59	$72.59	95,885
2021-12-28	$72.61	$73.58	$72.14	$72.39	$72.39	89,038
2021-12-27	$72.05	$72.81	$71.67	$72.74	$72.74	100,430
2021-12-23	$71.81	$72.65	$71.24	$71.94	$71.94	107,651
2021-12-22	$70.89	$71.76	$70.56	$71.22	$71.22	148,116
2021-12-21	$70.53	$71.83	$69.73	$71.15	$71.15	234,749
2021-12-20	$70.75	$70.75	$67.20	$69.65	$69.65	213,801
2021-12-17	$69.91	$72.56	$69.11	$71.87	$71.87	493,085
2021-12-16	$71.20	$71.37	$69.93	$70.12	$70.12	171,153
2021-12-15	$70.34	$70.79	$68.79	$70.62	$70.62	237,075
2021-12-14	$71.69	$73.19	$70.04	$70.53	$70.53	214,291
2021-12-13	$73.50	$74.29	$71.06	$71.69	$71.69	179,516
2021-12-10	$77.19	$77.34	$73.46	$73.90	$73.90	358,739
2021-12-09	$75.20	$76.72	$75.20	$76.39	$76.39	245,128
2021-12-08	$76.10	$76.98	$75.63	$76.36	$76.36	155,868
2021-12-07	$77.74	$78.37	$75.26	$75.49	$75.49	156,359
2021-12-06	$74.29	$77.49	$74.03	$76.91	$76.91	173,437
2021-12-03	$73.42	$73.44	$72.00	$72.77	$72.77	128,797
2021-12-02	$72.24	$73.02	$71.79	$72.82	$72.82	165,508
2021-12-01	$73.43	$75.45	$71.55	$71.66	$71.66	186,041
2021-11-30	$73.11	$73.85	$71.18	$71.91	$71.91	176,520
2021-11-29	$75.78	$75.78	$73.79	$74.05	$74.05	160,703
2021-11-26	$75.18	$76.14	$73.56	$74.30	$74.30	115,917
2021-11-24	$78.41	$79.03	$77.72	$77.93	$77.93	74,745
2021-11-23	$79.12	$79.80	$78.18	$79.11	$79.11	129,073
2021-11-22	$79.44	$80.89	$78.90	$78.98	$78.98	106,495
2021-11-19	$77.66	$79.30	$77.66	$78.83	$78.83	127,356
2021-11-18	$78.55	$78.58	$77.12	$78.36	$78.36	142,419
2021-11-17	$77.84	$79.04	$77.44	$79.02	$79.02	146,855
2021-11-16	$82.82	$82.82	$78.56	$78.58	$78.58	182,935
2021-11-15	$83.65	$83.65	$81.92	$82.84	$82.84	199,806
2021-11-12	$82.37	$83.29	$81.91	$83.18	$83.18	159,483
2021-11-11	$80.65	$82.26	$80.07	$81.84	$81.84	133,494
2021-11-10	$79.32	$80.97	$78.84	$80.83	$80.83	174,702
2021-11-09	$81.07	$81.43	$78.49	$79.08	$79.08	362,158
2021-11-08	$83.06	$83.06	$80.69	$81.26	$81.26	170,928
2021-11-05	$79.50	$82.28	$79.02	$82.17	$82.17	230,578
2021-11-04	$79.89	$80.87	$78.72	$78.88	$78.88	161,982
2021-11-03	$79.01	$80.24	$78.68	$79.35	$79.35	241,776
2021-11-02	$78.53	$79.04	$77.43	$79.01	$79.01	177,355
2021-11-01	$78.34	$79.89	$77.72	$78.29	$78.29	281,181
2021-10-29	$78.25	$79.40	$77.80	$77.91	$77.91	287,726
2021-10-28	$76.00	$78.57	$75.89	$78.24	$78.24	311,325
2021-10-27	$78.29	$78.62	$76.23	$76.32	$76.32	194,622
2021-10-26	$78.64	$79.12	$78.04	$78.68	$78.68	142,038
2021-10-25	$78.87	$79.44	$78.53	$78.72	$78.72	157,594
2021-10-22	$79.42	$79.74	$78.57	$78.63	$78.63	166,763
2021-10-21	$78.52	$79.08	$77.88	$78.99	$78.99	261,669
2021-10-20	$77.44	$78.75	$77.07	$78.64	$78.64	199,531
2021-10-19	$78.18	$78.18	$76.92	$77.37	$77.37	111,806
2021-10-18	$77.42	$78.86	$77.02	$77.73	$77.73	161,725
2021-10-15	$79.58	$79.64	$77.95	$77.95	$77.95	209,535
2021-10-14	$76.99	$78.72	$76.65	$78.33	$78.33	169,209
2021-10-13	$75.23	$76.27	$74.55	$76.19	$76.19	127,412
2021-10-12	$74.59	$75.46	$74.44	$75.11	$75.11	115,654
2021-10-11	$75.52	$76.29	$74.89	$74.93	$74.93	122,208
2021-10-08	$76.13	$76.25	$75.32	$75.38	$75.38	94,278
2021-10-07	$74.63	$76.11	$74.59	$75.79	$75.79	149,895
2021-10-06	$73.19	$74.16	$72.33	$74.15	$74.15	275,051
2021-10-05	$75.34	$75.98	$74.07	$74.20	$74.20	207,886
2021-10-04	$74.75	$75.95	$74.12	$75.06	$75.06	260,361
2021-10-01	$71.61	$74.57	$71.15	$74.37	$74.37	287,878
2021-09-30	$73.60	$74.10	$71.31	$71.37	$71.37	210,912
2021-09-29	$72.85	$74.04	$71.64	$72.94	$72.94	176,229
2021-09-28	$73.12	$73.43	$72.37	$72.56	$72.56	158,870
2021-09-27	$72.71	$73.97	$72.36	$72.95	$72.95	175,082
2021-09-24	$70.55	$72.65	$70.55	$72.15	$72.15	159,724
2021-09-23	$69.77	$71.77	$69.77	$71.20	$71.20	174,241
2021-09-22	$70.94	$70.94	$69.56	$69.60	$69.60	236,793
2021-09-21	$72.22	$72.22	$69.91	$70.03	$70.03	181,162
2021-09-20	$69.65	$71.56	$69.47	$71.39	$71.39	266,984
2021-09-17	$73.23	$73.23	$70.68	$71.61	$71.61	793,221
2021-09-16	$74.05	$74.28	$71.80	$72.98	$72.98	297,186
2021-09-15	$73.80	$75.26	$73.80	$74.11	$74.11	303,136
2021-09-14	$75.11	$75.36	$73.64	$73.87	$73.87	188,451
2021-09-13	$74.75	$75.13	$73.66	$74.58	$74.58	215,628
2021-09-10	$77.53	$77.83	$73.55	$73.64	$73.64	225,913
2021-09-09	$76.05	$78.12	$76.05	$77.00	$77.00	182,346
2021-09-08	$77.52	$77.71	$75.95	$76.32	$76.32	220,603
2021-09-07	$77.92	$79.10	$77.90	$78.21	$78.21	121,190
2021-09-03	$79.76	$80.28	$78.55	$78.80	$78.80	119,660
2021-09-02	$80.75	$80.88	$79.76	$80.40	$80.40	182,222
2021-09-01	$80.51	$80.80	$79.05	$80.06	$80.06	131,646
2021-08-31	$80.90	$81.43	$80.24	$80.39	$80.39	158,312
2021-08-30	$82.45	$83.08	$81.09	$81.22	$81.22	104,523
2021-08-27	$80.06	$82.57	$80.06	$82.05	$82.05	142,483
2021-08-26	$80.88	$81.34	$79.25	$79.28	$79.28	136,909
2021-08-25	$79.67	$81.40	$79.26	$81.28	$81.28	108,258
2021-08-24	$79.19	$80.37	$78.89	$79.44	$79.44	170,387
2021-08-23	$78.39	$79.42	$77.89	$79.19	$79.19	157,131
2021-08-20	$77.40	$78.32	$76.50	$77.57	$77.57	140,687
2021-08-19	$78.54	$78.78	$77.13	$77.72	$77.72	176,848
2021-08-18	$81.82	$82.20	$79.89	$79.97	$79.97	175,721
2021-08-17	$81.42	$82.68	$80.32	$81.98	$81.98	97,209
2021-08-16	$83.36	$83.38	$81.91	$82.80	$82.80	102,334
2021-08-13	$82.74	$84.28	$82.60	$84.23	$84.23	116,678
2021-08-12	$83.39	$83.89	$82.35	$83.03	$83.03	120,947
2021-08-11	$81.16	$83.44	$80.15	$83.35	$83.35	245,009
2021-08-10	$80.80	$81.76	$80.38	$80.96	$80.96	389,090
2021-08-09	$81.50	$82.00	$80.49	$80.49	$80.49	165,440
2021-08-06	$83.70	$83.97	$81.67	$82.42	$82.42	164,742
2021-08-05	$81.39	$82.82	$81.20	$81.85	$81.85	205,790
2021-08-04	$82.33	$83.24	$80.37	$80.39	$80.39	171,595
2021-08-03	$84.78	$84.78	$81.92	$83.72	$83.72	245,240
2021-08-02	$85.76	$88.02	$83.36	$83.96	$83.96	285,377
2021-07-30	$86.45	$87.39	$84.88	$84.94	$84.94	288,570
2021-07-29	$85.00	$88.58	$83.95	$87.31	$87.31	266,344
2021-07-28	$82.69	$83.64	$81.84	$83.27	$83.27	198,752
2021-07-27	$81.02	$82.90	$80.71	$82.84	$82.84	198,415
2021-07-26	$80.79	$82.09	$80.64	$82.07	$82.07	155,735
2021-07-23	$79.15	$80.10	$77.65	$80.04	$80.04	141,520
2021-07-22	$77.69	$78.26	$77.19	$78.10	$78.10	94,980
2021-07-21	$79.44	$80.04	$77.95	$78.41	$78.41	124,222
2021-07-20	$75.95	$78.80	$75.79	$78.08	$78.08	233,381
2021-07-19	$77.70	$78.05	$75.88	$76.28	$76.28	160,510
2021-07-16	$81.46	$81.53	$78.86	$79.03	$79.03	195,524
2021-07-15	$80.85	$81.86	$80.63	$80.82	$80.82	129,017
2021-07-14	$81.84	$83.02	$81.34	$81.44	$81.44	122,624
2021-07-13	$82.87	$83.27	$81.11	$81.39	$81.39	124,897
2021-07-12	$80.84	$83.46	$80.84	$83.26	$83.26	178,227
2021-07-09	$82.09	$82.88	$81.58	$82.07	$82.07	105,515
2021-07-08	$79.90	$81.52	$79.38	$80.63	$80.63	195,560
2021-07-07	$79.00	$81.52	$79.00	$81.40	$81.40	201,760
2021-07-06	$81.68	$81.89	$78.88	$79.25	$79.25	212,317
2021-07-02	$82.23	$82.38	$81.15	$81.98	$81.98	126,355
2021-07-01	$82.21	$82.87	$81.68	$82.15	$82.15	218,242
2021-06-30	$79.07	$81.57	$79.06	$81.36	$81.36	191,683
2021-06-29	$80.49	$81.44	$79.51	$79.72	$79.72	247,611
2021-06-28	$81.69	$81.74	$80.12	$80.24	$80.24	194,673
2021-06-25	$82.81	$84.03	$81.80	$81.87	$81.87	731,652
2021-06-24	$81.76	$83.26	$81.12	$83.01	$83.01	282,337
2021-06-23	$81.85	$82.76	$81.24	$81.50	$81.50	236,639
2021-06-22	$81.10	$82.11	$80.02	$81.47	$81.47	241,364
2021-06-21	$80.00	$81.47	$80.00	$80.77	$80.77	420,137
2021-06-18	$79.12	$80.04	$78.74	$79.69	$79.69	793,032
2021-06-17	$80.92	$80.92	$77.73	$79.59	$79.59	339,058
2021-06-16	$80.42	$81.80	$79.80	$80.93	$80.93	216,490
2021-06-15	$80.87	$81.51	$79.77	$81.09	$81.09	179,442
2021-06-14	$83.19	$83.26	$80.67	$80.74	$80.74	255,416
2021-06-11	$83.31	$84.11	$82.99	$83.61	$83.61	115,793
2021-06-10	$84.00	$84.00	$82.83	$82.96	$82.96	157,509
2021-06-09	$83.90	$83.99	$82.83	$82.85	$82.85	153,090
2021-06-08	$83.49	$84.37	$82.87	$83.98	$83.98	111,092
2021-06-07	$85.48	$85.86	$83.67	$83.70	$83.70	155,549
2021-06-04	$84.95	$85.86	$84.50	$85.70	$85.70	161,872
2021-06-03	$83.81	$84.80	$82.51	$84.52	$84.52	152,599
2021-06-02	$85.93	$85.93	$83.50	$83.56	$83.56	266,180
2021-06-01	$83.61	$85.54	$83.19	$85.50	$85.50	271,948
2021-05-28	$83.22	$83.22	$81.30	$82.31	$82.31	219,550
2021-05-27	$84.06	$84.46	$83.25	$83.30	$83.30	207,641
2021-05-26	$83.50	$83.69	$82.10	$82.97	$82.97	194,472
2021-05-25	$85.75	$86.09	$82.83	$82.91	$82.91	187,183
2021-05-24	$85.46	$86.04	$84.43	$85.78	$85.78	120,458
2021-05-21	$86.58	$86.93	$84.64	$84.98	$84.98	204,341
2021-05-20	$87.09	$87.09	$84.90	$85.60	$85.60	244,632
2021-05-19	$87.36	$88.00	$86.08	$87.02	$87.02	245,790
2021-05-18	$88.96	$89.55	$88.31	$88.49	$88.49	212,756
2021-05-17	$88.38	$89.53	$87.27	$89.41	$89.41	140,103
2021-05-14	$89.33	$89.40	$88.06	$89.24	$89.24	226,885
2021-05-13	$85.46	$89.03	$85.46	$88.77	$88.77	320,745
2021-05-12	$86.70	$88.00	$85.20	$85.39	$85.39	361,856
2021-05-11	$85.27	$87.02	$85.27	$86.86	$86.86	212,180
2021-05-10	$87.99	$89.16	$86.66	$86.72	$86.72	322,892
2021-05-07	$85.79	$87.85	$84.73	$87.59	$87.59	225,561
2021-05-06	$86.86	$86.86	$84.34	$86.40	$86.40	255,858
2021-05-05	$85.67	$89.26	$84.70	$86.48	$86.48	464,900
2021-05-04	$82.38	$85.25	$80.86	$85.00	$85.00	456,294
2021-05-03	$79.25	$82.27	$78.91	$82.13	$82.13	411,214
2021-04-30	$77.58	$79.38	$76.79	$78.08	$78.08	482,448
2021-04-29	$75.86	$78.00	$73.39	$77.99	$77.99	371,407
2021-04-28	$74.53	$76.22	$74.53	$75.85	$75.85	408,543
2021-04-27	$74.22	$74.57	$72.90	$74.55	$74.55	216,428
2021-04-26	$73.36	$74.95	$72.79	$74.21	$74.21	212,106
2021-04-23	$71.85	$73.22	$71.58	$72.96	$72.96	163,387
2021-04-22	$71.53	$72.58	$71.13	$71.63	$71.63	189,591
2021-04-21	$70.52	$71.60	$69.96	$71.19	$71.19	193,536
2021-04-20	$72.98	$73.09	$70.00	$70.45	$70.45	175,529
2021-04-19	$73.77	$74.02	$72.76	$73.21	$73.21	136,827
2021-04-16	$74.06	$74.87	$73.57	$74.13	$74.13	182,317
2021-04-15	$72.74	$73.10	$71.66	$72.85	$72.85	166,740
2021-04-14	$71.70	$73.52	$71.70	$72.38	$72.38	165,240
2021-04-13	$70.99	$71.74	$70.06	$71.63	$71.63	267,311
2021-04-12	$71.78	$72.26	$70.69	$71.26	$71.26	172,429
2021-04-09	$70.83	$71.96	$70.70	$71.50	$71.50	275,565
2021-04-08	$71.52	$71.81	$70.17	$70.96	$70.96	244,817
2021-04-07	$74.23	$74.23	$71.41	$71.45	$71.45	175,750
2021-04-06	$74.29	$75.54	$73.81	$74.39	$74.39	161,210
2021-04-05	$76.40	$77.10	$74.36	$74.75	$74.75	183,544
2021-04-01	$75.87	$76.39	$74.70	$75.73	$75.73	283,056
2021-03-31	$76.94	$77.13	$75.49	$75.53	$75.53	307,851
2021-03-30	$75.25	$77.43	$75.25	$76.90	$76.90	219,426
2021-03-29	$75.98	$77.62	$75.37	$75.42	$75.42	333,130
2021-03-26	$75.12	$76.72	$74.78	$76.55	$76.55	197,340
2021-03-25	$71.12	$74.55	$70.77	$74.04	$74.04	209,557
2021-03-24	$72.72	$74.88	$71.90	$71.90	$71.90	242,353
2021-03-23	$73.70	$74.95	$71.54	$71.79	$71.79	322,780
2021-03-22	$75.09	$75.53	$73.62	$75.08	$75.08	237,646
2021-03-19	$76.96	$77.53	$75.19	$75.31	$75.31	836,251
2021-03-18	$78.37	$79.57	$76.85	$77.00	$77.00	313,729
2021-03-17	$78.54	$78.75	$77.33	$78.61	$78.61	281,423
2021-03-16	$79.35	$79.67	$77.97	$78.50	$78.50	205,931
2021-03-15	$77.64	$79.62	$77.36	$79.62	$79.62	312,744
2021-03-12	$77.55	$78.63	$77.45	$77.98	$77.98	275,236
2021-03-11	$76.83	$77.94	$76.65	$77.22	$77.22	276,385
2021-03-10	$74.47	$77.00	$74.26	$76.15	$76.15	249,820
2021-03-09	$75.00	$75.46	$73.05	$73.83	$73.83	251,942
2021-03-08	$73.24	$74.70	$72.08	$74.00	$74.00	256,128
2021-03-05	$70.73	$72.63	$68.57	$72.60	$72.60	328,452
2021-03-04	$70.33	$70.59	$67.41	$69.51	$69.51	324,634
2021-03-03	$69.50	$73.00	$69.48	$70.33	$70.33	313,302
2021-03-02	$71.29	$71.61	$69.31	$69.34	$69.34	238,769
2021-03-01	$71.67	$72.37	$70.97	$71.56	$71.56	335,994
2021-02-26	$69.18	$70.33	$68.33	$69.48	$69.48	419,405
2021-02-25	$70.52	$70.52	$68.36	$69.22	$69.22	251,293
2021-02-24	$70.84	$71.77	$70.35	$70.35	$70.35	321,031
2021-02-23	$70.15	$71.00	$68.99	$70.13	$70.13	282,038
2021-02-22	$69.35	$71.19	$69.05	$70.80	$70.80	248,428
2021-02-19	$69.49	$70.54	$69.02	$69.94	$69.94	240,990
2021-02-18	$69.62	$70.17	$68.45	$69.18	$69.18	190,140
2021-02-17	$69.07	$71.64	$68.24	$69.80	$69.80	359,756
2021-02-16	$70.27	$70.92	$67.99	$69.45	$69.45	224,888
2021-02-12	$69.04	$72.57	$68.18	$69.96	$69.96	489,713
2021-02-11	$75.00	$77.54	$67.21	$68.49	$68.49	589,145
2021-02-10	$73.54	$74.12	$72.57	$73.10	$73.10	177,770
2021-02-09	$73.66	$73.92	$72.45	$73.33	$73.33	122,290
2021-02-08	$71.39	$74.25	$71.39	$74.25	$74.25	262,264
2021-02-05	$71.58	$72.66	$71.18	$72.45	$72.45	157,110
2021-02-04	$69.59	$71.09	$69.17	$70.58	$70.58	239,372
2021-02-03	$69.46	$70.39	$68.68	$69.70	$69.70	189,849
2021-02-02	$69.89	$70.56	$68.83	$69.84	$69.84	268,677
2021-02-01	$66.50	$69.23	$66.16	$68.91	$68.91	381,066
2021-01-29	$67.53	$68.74	$65.67	$65.69	$65.69	316,155
2021-01-28	$68.18	$69.21	$66.98	$67.88	$67.88	178,488
2021-01-27	$66.19	$68.37	$63.43	$67.41	$67.41	319,521
2021-01-26	$71.36	$71.53	$67.90	$68.02	$68.02	204,528
2021-01-25	$71.49	$72.93	$70.45	$70.73	$70.73	167,478
2021-01-22	$71.11	$72.71	$70.66	$72.46	$72.46	203,165
2021-01-21	$73.00	$73.45	$71.71	$72.15	$72.15	190,811
2021-01-20	$72.75	$73.96	$72.46	$73.10	$73.10	156,935
2021-01-19	$74.12	$74.88	$72.42	$72.72	$72.72	201,296
2021-01-15	$72.38	$73.69	$71.82	$73.42	$73.42	260,000
2021-01-14	$74.86	$75.74	$73.58	$73.88	$73.88	141,161
2021-01-13	$77.43	$78.44	$73.77	$74.21	$74.21	151,556
2021-01-12	$75.48	$78.04	$75.29	$77.69	$77.69	184,792
2021-01-11	$73.98	$76.00	$73.98	$75.15	$75.15	143,871
2021-01-08	$77.42	$77.77	$74.56	$75.36	$75.36	201,573
2021-01-07	$78.50	$79.68	$76.40	$77.17	$77.17	167,102
2021-01-06	$77.41	$79.66	$76.92	$78.37	$78.37	370,353
2021-01-05	$72.58	$76.13	$72.58	$75.48	$75.48	266,695
2021-01-04	$76.49	$76.76	$71.97	$72.38	$72.38	255,970
2020-12-31	$75.25	$77.28	$74.45	$75.73	$75.73	258,818
2020-12-30	$74.11	$75.97	$74.07	$75.57	$75.57	179,195
2020-12-29	$74.94	$74.94	$72.97	$73.75	$73.75	167,566
2020-12-28	$75.00	$76.09	$74.50	$74.54	$74.54	160,641
2020-12-24	$74.29	$74.83	$73.06	$74.29	$74.29	96,571
2020-12-23	$72.86	$74.34	$72.49	$73.98	$73.98	200,393
2020-12-22	$72.31	$72.93	$71.70	$72.17	$72.17	218,211
2020-12-21	$70.13	$72.73	$69.09	$72.17	$72.17	250,370
2020-12-18	$72.90	$74.37	$71.60	$72.15	$72.15	635,268
2020-12-17	$72.68	$73.36	$72.24	$73.27	$73.27	202,340
2020-12-16	$73.95	$74.31	$71.94	$72.12	$72.12	251,480
2020-12-15	$71.22	$73.64	$71.22	$73.30	$73.30	261,010
2020-12-14	$72.23	$72.23	$69.90	$70.17	$70.17	203,022
2020-12-11	$71.49	$72.91	$70.34	$71.28	$71.28	138,553
2020-12-10	$71.99	$73.09	$71.58	$72.53	$72.53	211,358
2020-12-09	$72.70	$73.17	$72.07	$72.71	$72.71	223,639
2020-12-08	$69.59	$72.23	$69.59	$72.16	$72.16	245,341
2020-12-07	$69.62	$71.13	$69.28	$70.34	$70.34	162,881
2020-12-04	$68.68	$71.26	$68.68	$70.15	$70.15	283,401
2020-12-03	$69.47	$70.43	$68.01	$68.29	$68.29	213,506
2020-12-02	$67.27	$70.63	$66.54	$69.61	$69.61	262,273
2020-12-01	$67.83	$68.86	$67.24	$67.73	$67.73	250,751
2020-11-30	$67.97	$68.69	$66.11	$66.58	$66.58	216,321
2020-11-27	$68.52	$69.24	$67.45	$68.45	$68.45	161,714
2020-11-25	$70.59	$70.59	$68.63	$68.67	$68.67	229,016
2020-11-24	$72.47	$72.57	$71.41	$71.49	$71.49	373,923
2020-11-23	$67.85	$71.12	$67.33	$70.84	$70.84	264,948
2020-11-20	$64.79	$67.00	$64.53	$66.79	$66.79	220,370
2020-11-19	$66.15	$66.37	$64.42	$65.41	$65.41	234,372
2020-11-18	$69.09	$69.09	$66.24	$66.31	$66.31	337,307
2020-11-17	$68.18	$68.89	$66.96	$68.58	$68.58	276,410
2020-11-16	$69.41	$70.01	$67.99	$69.44	$69.44	202,193
2020-11-13	$65.61	$67.55	$65.61	$67.35	$67.35	202,208
2020-11-12	$65.87	$66.06	$63.35	$64.69	$64.69	275,788
2020-11-11	$68.02	$68.26	$66.23	$67.03	$67.03	268,997
2020-11-10	$69.86	$70.28	$66.81	$68.00	$68.00	359,932
2020-11-09	$64.48	$69.59	$63.36	$68.73	$68.73	512,612
2020-11-06	$60.77	$61.28	$59.02	$59.15	$59.15	162,913
2020-11-05	$56.95	$60.90	$56.95	$60.08	$60.08	185,258
2020-11-04	$56.84	$57.86	$55.07	$56.30	$56.30	223,495
2020-11-03	$58.54	$60.08	$57.46	$59.20	$59.20	366,480
2020-11-02	$56.16	$57.21	$55.15	$57.19	$57.19	210,750
2020-10-30	$53.23	$55.89	$53.23	$54.88	$54.88	395,008
2020-10-29	$53.18	$54.24	$51.46	$53.76	$53.76	257,524
2020-10-28	$54.86	$55.82	$53.26	$53.37	$53.37	279,051
2020-10-27	$58.06	$58.06	$56.35	$56.84	$56.84	279,798
2020-10-26	$59.38	$59.50	$57.84	$58.53	$58.53	216,116
2020-10-23	$60.99	$61.48	$60.09	$60.11	$60.11	211,658
2020-10-22	$59.94	$60.72	$58.72	$60.61	$60.61	288,697
2020-10-21	$60.18	$61.09	$59.12	$59.20	$59.20	249,630
2020-10-20	$62.04	$62.43	$59.49	$60.22	$60.22	377,473
2020-10-19	$62.46	$62.89	$59.82	$60.07	$60.07	181,023
2020-10-16	$62.01	$62.75	$61.30	$62.30	$62.30	282,625
2020-10-15	$59.06	$61.47	$58.24	$61.25	$61.25	182,290
2020-10-14	$59.69	$60.98	$59.69	$60.20	$60.20	211,446
2020-10-13	$58.98	$60.39	$58.38	$59.99	$59.99	215,955
2020-10-12	$59.44	$59.89	$59.09	$59.79	$59.79	168,814
2020-10-09	$59.44	$59.82	$58.37	$59.37	$59.37	207,250
2020-10-08	$57.99	$58.90	$57.68	$58.31	$58.31	161,328
2020-10-07	$56.29	$57.87	$56.17	$57.09	$57.09	239,587
2020-10-06	$56.03	$57.43	$54.81	$55.45	$55.45	222,519
2020-10-05	$53.37	$55.55	$53.37	$55.20	$55.20	198,866
2020-10-02	$48.75	$53.56	$48.56	$52.93	$52.93	369,305
2020-10-01	$49.34	$50.09	$48.90	$49.95	$49.95	346,570
2020-09-30	$49.59	$50.80	$49.30	$49.44	$49.44	219,239
2020-09-29	$49.89	$50.98	$48.69	$49.52	$49.52	131,599
2020-09-28	$49.40	$50.63	$49.40	$49.70	$49.70	213,495
2020-09-25	$47.65	$48.67	$47.51	$48.32	$48.32	370,631
2020-09-24	$48.95	$49.20	$47.11	$48.21	$48.21	405,056
2020-09-23	$49.67	$51.97	$48.90	$48.91	$48.91	249,496
2020-09-22	$50.85	$50.85	$48.90	$49.92	$49.92	414,374
2020-09-21	$53.85	$54.03	$50.17	$50.65	$50.65	396,614
2020-09-18	$56.99	$57.36	$55.23	$55.58	$55.58	599,819
2020-09-17	$55.92	$56.94	$54.50	$56.64	$56.64	204,496
2020-09-16	$57.74	$58.28	$56.48	$56.58	$56.58	351,157
2020-09-15	$57.80	$57.82	$56.61	$57.08	$57.08	139,496
2020-09-14	$57.53	$57.75	$56.10	$57.16	$57.16	242,606
2020-09-11	$56.75	$57.82	$56.30	$56.87	$56.87	203,048
2020-09-10	$56.98	$57.59	$56.53	$56.58	$56.58	187,871
2020-09-09	$57.26	$57.67	$55.81	$56.85	$56.85	190,887
2020-09-08	$58.61	$58.61	$56.23	$56.93	$56.93	213,838
2020-09-04	$58.52	$59.80	$58.15	$59.23	$59.23	275,034
2020-09-03	$59.44	$59.63	$56.77	$57.31	$57.31	154,144
2020-09-02	$56.89	$59.50	$56.78	$59.34	$59.34	302,009
2020-09-01	$55.86	$57.54	$55.26	$57.05	$57.05	249,560
2020-08-31	$57.49	$58.03	$56.14	$56.17	$56.17	403,431
2020-08-28	$56.90	$58.03	$56.40	$57.99	$57.99	173,712
2020-08-27	$57.54	$58.45	$56.67	$56.82	$56.82	384,526
2020-08-26	$58.13	$58.66	$57.05	$57.11	$57.11	159,775
2020-08-25	$60.08	$60.87	$57.77	$58.23	$58.23	139,267
2020-08-24	$58.38	$60.43	$57.90	$59.70	$59.70	198,894
2020-08-21	$58.13	$58.60	$57.21	$57.70	$57.70	233,944
2020-08-20	$58.17	$59.22	$58.00	$58.56	$58.56	160,470
2020-08-19	$58.93	$60.66	$58.58	$59.04	$59.04	163,178
2020-08-18	$59.62	$60.27	$58.58	$58.81	$58.81	161,658
2020-08-17	$60.88	$61.15	$59.71	$60.06	$60.06	160,816
2020-08-14	$60.27	$61.29	$60.00	$60.73	$60.73	145,998
2020-08-13	$61.76	$61.86	$60.61	$61.24	$61.24	169,866
2020-08-12	$64.28	$64.28	$61.81	$62.43	$62.43	214,259
2020-08-11	$60.97	$63.96	$60.97	$63.11	$63.11	391,155
2020-08-10	$58.63	$61.48	$58.63	$59.66	$59.66	163,949
2020-08-07	$56.76	$58.52	$56.54	$58.51	$58.51	383,696
2020-08-06	$57.70	$57.99	$56.75	$56.88	$56.88	282,010
2020-08-05	$57.32	$58.74	$56.73	$57.35	$57.35	335,548
2020-08-04	$57.72	$57.92	$56.63	$56.76	$56.76	284,880
2020-08-03	$58.61	$59.67	$57.94	$58.29	$58.29	279,816
2020-07-31	$57.51	$59.99	$57.00	$58.48	$58.48	412,914
2020-07-30	$56.52	$57.63	$54.15	$56.03	$56.03	563,333
2020-07-29	$57.39	$60.36	$57.39	$60.00	$60.00	312,752
2020-07-28	$58.11	$58.39	$57.07	$57.23	$57.23	220,294
2020-07-27	$57.82	$58.53	$57.62	$58.42	$58.42	285,675
2020-07-24	$59.70	$59.70	$57.55	$58.10	$58.10	212,138
2020-07-23	$59.02	$60.24	$58.49	$59.96	$59.96	221,881
2020-07-22	$59.33	$60.52	$59.10	$59.41	$59.41	258,794
2020-07-21	$59.68	$60.69	$59.41	$60.05	$60.05	248,627
2020-07-20	$59.38	$59.94	$58.94	$59.30	$59.30	297,051
2020-07-17	$58.40	$60.00	$58.38	$59.57	$59.57	324,300
2020-07-16	$57.96	$58.80	$57.02	$57.95	$57.95	271,900
2020-07-15	$57.51	$58.59	$56.81	$58.09	$58.09	305,500
2020-07-14	$53.80	$55.57	$53.47	$55.56	$55.56	197,800
2020-07-13	$53.92	$55.57	$53.54	$53.92	$53.92	242,800
2020-07-10	$51.49	$53.31	$51.49	$53.19	$53.19	275,700
2020-07-09	$52.22	$52.70	$51.13	$51.56	$51.56	341,600
2020-07-08	$51.58	$52.41	$51.03	$52.28	$52.28	276,500
2020-07-07	$52.50	$53.57	$51.73	$51.96	$51.96	295,300
2020-07-06	$54.25	$54.33	$52.13	$53.22	$53.22	228,900
2020-07-02	$53.30	$54.95	$52.51	$52.66	$52.66	262,800
2020-07-01	$52.82	$53.96	$51.24	$51.74	$51.74	402,000
2020-06-30	$51.22	$53.11	$51.10	$52.57	$52.57	425,000
2020-06-29	$48.34	$52.30	$48.24	$51.67	$51.67	493,100
2020-06-26	$49.36	$49.75	$46.50	$47.31	$47.31	885,475
2020-06-25	$48.78	$50.27	$48.07	$49.81	$49.81	306,278
2020-06-24	$50.77	$50.96	$48.34	$49.34	$49.34	514,759
2020-06-23	$53.07	$53.28	$51.35	$51.68	$51.68	337,972
2020-06-22	$50.54	$51.99	$49.67	$51.95	$51.95	284,212
2020-06-19	$53.00	$54.17	$51.13	$51.50	$51.50	507,393
2020-06-18	$51.72	$53.32	$51.39	$52.14	$52.14	184,822
2020-06-17	$54.70	$54.88	$52.19	$52.61	$52.61	333,745
2020-06-16	$54.76	$56.85	$54.21	$54.87	$54.87	427,228
2020-06-15	$47.90	$51.96	$47.51	$51.91	$51.91	269,230
2020-06-12	$50.93	$52.12	$48.71	$50.25	$50.25	511,806
2020-06-11	$51.01	$52.03	$47.74	$48.11	$48.11	435,654
2020-06-10	$55.98	$56.32	$53.86	$54.45	$54.45	349,176
2020-06-09	$56.00	$56.75	$55.14	$55.97	$55.97	309,379
2020-06-08	$58.92	$59.97	$57.03	$57.39	$57.39	393,978
2020-06-05	$57.95	$58.43	$56.78	$57.89	$57.89	619,082
2020-06-04	$57.01	$57.92	$55.91	$56.17	$56.17	399,863
2020-06-03	$57.91	$59.80	$57.25	$57.88	$57.88	493,063
2020-06-02	$54.05	$56.66	$54.04	$56.30	$56.30	241,128
2020-06-01	$53.18	$54.74	$52.67	$53.61	$53.61	465,424
2020-05-29	$52.17	$53.50	$51.04	$52.67	$52.67	437,518
2020-05-28	$59.11	$59.22	$53.26	$53.54	$53.54	560,406
2020-05-27	$56.40	$57.95	$55.10	$57.80	$57.80	579,927
2020-05-26	$54.45	$55.55	$53.87	$54.53	$54.53	402,778
2020-05-22	$52.02	$52.32	$50.65	$51.46	$51.46	209,950
2020-05-21	$52.39	$52.94	$51.01	$51.45	$51.45	250,193
2020-05-20	$50.36	$52.55	$50.36	$52.26	$52.26	342,875
2020-05-19	$50.17	$51.43	$48.89	$49.20	$49.20	296,897
2020-05-18	$48.01	$51.26	$48.01	$50.95	$50.95	391,272
2020-05-15	$45.46	$46.61	$44.78	$45.83	$45.83	267,493
2020-05-14	$42.75	$45.79	$41.52	$45.71	$45.71	392,601
2020-05-13	$46.97	$47.58	$43.50	$44.13	$44.13	443,448
2020-05-12	$51.39	$51.68	$47.67	$47.68	$47.68	420,604
2020-05-11	$47.67	$51.03	$46.05	$50.89	$50.89	896,692
2020-05-08	$47.36	$48.44	$46.81	$48.44	$48.44	341,708
2020-05-07	$46.45	$47.36	$45.95	$46.30	$46.30	389,874
2020-05-06	$46.83	$47.60	$45.10	$45.29	$45.29	632,118
2020-05-05	$48.93	$50.17	$46.50	$46.60	$46.60	614,792
2020-05-04	$46.57	$48.20	$45.99	$47.74	$47.74	401,387
2020-05-01	$49.73	$50.05	$46.40	$47.88	$47.88	792,116
2020-04-30	$49.41	$53.57	$46.93	$51.92	$51.92	1,572,241
2020-04-29	$44.40	$45.74	$43.08	$44.92	$44.92	803,614
2020-04-28	$41.79	$42.81	$40.86	$42.54	$42.54	837,743
2020-04-27	$39.72	$40.81	$39.33	$40.24	$40.24	471,107
2020-04-24	$38.27	$39.14	$37.82	$38.97	$38.97	372,263
2020-04-23	$38.47	$38.86	$37.29	$38.08	$38.08	462,132
2020-04-22	$38.83	$39.08	$37.69	$38.09	$38.09	238,094
2020-04-21	$36.96	$38.62	$36.50	$37.70	$37.70	482,915
2020-04-20	$38.31	$39.22	$37.30	$38.28	$38.28	346,254
2020-04-17	$39.54	$41.08	$39.10	$39.67	$39.67	763,142
2020-04-16	$38.09	$38.82	$35.97	$37.91	$37.91	620,727
2020-04-15	$38.54	$39.54	$37.23	$38.03	$38.03	679,285
2020-04-14	$42.20	$42.95	$39.62	$40.34	$40.34	525,333
2020-04-13	$42.63	$43.04	$40.43	$41.16	$41.16	434,782
2020-04-09	$42.65	$44.59	$41.26	$42.93	$42.93	808,678
2020-04-08	$38.78	$41.61	$38.33	$40.97	$40.97	612,862
2020-04-07	$40.08	$41.08	$37.65	$38.11	$38.11	555,972
2020-04-06	$36.41	$39.48	$36.41	$38.47	$38.47	556,016
2020-04-03	$35.09	$36.02	$32.67	$34.66	$34.66	863,762
2020-04-02	$35.27	$38.23	$35.09	$36.36	$36.36	720,626
2020-04-01	$33.58	$36.50	$33.18	$35.12	$35.12	739,716
2020-03-31	$33.96	$35.51	$32.97	$35.20	$35.20	690,558
2020-03-30	$33.30	$34.42	$31.85	$33.78	$33.78	733,317
2020-03-27	$34.31	$35.47	$32.44	$33.47	$33.47	411,423
2020-03-26	$33.59	$36.80	$33.21	$36.00	$36.00	710,596
2020-03-25	$31.50	$34.48	$30.90	$32.73	$32.73	798,298
2020-03-24	$29.72	$32.30	$29.56	$31.26	$31.26	611,721
2020-03-23	$28.27	$29.52	$26.49	$28.72	$28.72	759,207
2020-03-20	$31.54	$32.91	$27.77	$28.16	$28.16	915,290
2020-03-19	$27.20	$32.44	$26.15	$31.23	$31.23	761,627
2020-03-18	$30.71	$31.47	$24.92	$27.84	$27.84	810,975
2020-03-17	$35.65	$35.90	$31.01	$32.94	$32.94	865,497
2020-03-16	$34.87	$37.21	$33.36	$35.12	$35.12	889,038
2020-03-13	$37.58	$38.17	$33.57	$37.83	$37.83	711,203
2020-03-12	$35.28	$35.88	$31.43	$34.48	$34.48	702,385
2020-03-11	$39.36	$40.62	$38.32	$38.80	$38.80	943,345
2020-03-10	$39.76	$41.64	$38.07	$40.89	$40.89	1,367,361
2020-03-09	$42.27	$43.05	$37.43	$37.69	$37.69	848,049
2020-03-06	$44.68	$48.87	$44.68	$46.89	$46.89	570,685
2020-03-05	$47.71	$47.73	$44.87	$46.74	$46.74	745,345
2020-03-04	$49.08	$50.46	$48.13	$49.26	$49.26	746,853
2020-03-03	$48.86	$50.56	$47.47	$48.21	$48.21	894,096
2020-03-02	$46.04	$49.27	$44.44	$49.13	$49.13	756,216
2020-02-28	$45.71	$46.89	$42.67	$45.04	$45.04	1,164,473
2020-02-27	$47.67	$49.36	$46.08	$47.32	$47.32	814,156
2020-02-26	$51.05	$51.64	$48.37	$48.67	$48.67	533,889
2020-02-25	$55.32	$55.32	$50.63	$50.75	$50.75	681,141
2020-02-24	$56.00	$56.13	$53.83	$54.73	$54.73	413,784
2020-02-21	$59.25	$60.79	$54.68	$58.49	$58.49	1,074,414
2020-02-20	$64.83	$65.54	$62.86	$62.92	$62.92	472,068
2020-02-19	$65.60	$66.21	$64.61	$65.16	$65.16	308,693
2020-02-18	$66.37	$66.94	$64.54	$65.00	$65.00	283,741
2020-02-14	$66.13	$67.69	$66.13	$66.84	$66.84	351,726
2020-02-13	$65.71	$66.60	$65.40	$66.30	$66.30	340,278
2020-02-12	$66.41	$66.87	$65.42	$66.23	$66.23	458,926
2020-02-11	$66.16	$67.51	$65.39	$65.76	$65.76	353,843
2020-02-10	$66.71	$67.49	$65.78	$65.81	$65.81	522,374
2020-02-07	$66.48	$67.53	$65.72	$66.84	$66.84	702,810
2020-02-06	$65.73	$66.15	$62.75	$65.12	$65.12	650,050
2020-02-05	$64.09	$66.65	$64.02	$65.51	$65.51	797,214
2020-02-04	$64.27	$64.86	$63.27	$63.35	$63.35	777,019
2020-02-03	$66.31	$69.53	$62.53	$63.02	$63.02	806,224
2020-01-31	$66.22	$66.44	$62.90	$65.22	$65.22	1,420,952
2020-01-30	$68.02	$68.64	$64.72	$66.56	$66.56	1,107,422
2020-01-29	$73.99	$74.95	$68.93	$69.00	$69.00	844,646
2020-01-28	$74.90	$75.26	$73.78	$73.82	$73.82	161,094
2020-01-27	$75.89	$75.89	$74.13	$74.37	$74.37	331,301
2020-01-24	$80.00	$80.24	$77.57	$77.88	$77.88	248,836
2020-01-23	$79.98	$79.98	$78.29	$78.84	$78.84	186,961
2020-01-22	$80.98	$81.45	$79.79	$80.71	$80.71	222,539
2020-01-21	$82.06	$82.07	$80.38	$80.45	$80.45	208,412
2020-01-17	$83.98	$83.98	$82.24	$82.56	$82.56	224,840
2020-01-16	$83.74	$84.78	$82.79	$83.24	$83.24	264,343
2020-01-15	$81.94	$84.48	$81.94	$83.27	$83.27	400,648
2020-01-14	$80.28	$83.11	$79.84	$82.29	$82.29	423,943
2020-01-13	$79.10	$80.95	$78.56	$80.32	$80.32	549,322
2020-01-10	$80.16	$80.50	$78.82	$78.96	$78.96	309,833
2020-01-09	$81.36	$81.42	$79.67	$79.95	$79.95	374,141
2020-01-08	$81.49	$81.95	$79.54	$80.77	$80.77	606,583
2020-01-07	$81.34	$83.19	$81.05	$81.53	$81.53	208,454
2020-01-06	$83.24	$83.59	$81.58	$81.72	$81.72	295,345
2020-01-03	$84.56	$85.53	$84.33	$84.44	$84.44	279,539
2020-01-02	$87.70	$88.02	$84.47	$86.29	$86.29	268,145
2019-12-31	$86.38	$88.54	$86.38	$87.38	$87.38	173,303
2019-12-30	$86.97	$87.48	$86.22	$86.37	$86.37	172,588
2019-12-27	$88.12	$88.58	$86.80	$86.96	$86.96	131,367
2019-12-26	$88.35	$88.59	$87.39	$87.66	$87.66	75,086
2019-12-24	$90.02	$90.18	$87.51	$88.13	$88.13	62,780
2019-12-23	$87.54	$90.20	$86.58	$90.08	$90.08	454,967
2019-12-20	$88.60	$88.73	$86.34	$86.98	$86.98	758,480
2019-12-19	$88.82	$89.66	$88.37	$88.60	$88.60	191,961
2019-12-18	$89.43	$89.46	$88.35	$88.65	$88.65	112,509
2019-12-17	$89.24	$89.40	$88.26	$88.84	$88.84	189,994
2019-12-16	$89.43	$90.94	$88.29	$88.64	$88.64	286,373
2019-12-13	$90.23	$90.87	$88.12	$88.30	$88.30	207,314
2019-12-12	$89.74	$91.29	$89.17	$90.13	$90.13	312,638
2019-12-11	$88.52	$89.97	$87.93	$89.74	$89.74	176,237
2019-12-10	$88.33	$89.03	$87.62	$88.17	$88.17	139,032
2019-12-09	$88.65	$89.80	$88.54	$88.58	$88.58	165,326
2019-12-06	$88.93	$90.65	$88.48	$88.71	$88.71	305,355
2019-12-05	$90.23	$90.92	$89.36	$89.81	$89.81	164,174
2019-12-04	$89.69	$92.25	$89.49	$89.82	$89.82	148,374
2019-12-03	$87.56	$88.91	$86.24	$88.55	$88.55	163,279
2019-12-02	$91.00	$91.26	$89.06	$89.13	$89.13	182,968
2019-11-29	$92.13	$92.23	$90.21	$90.31	$90.31	70,177
2019-11-27	$91.94	$93.01	$91.03	$92.58	$92.58	127,229
2019-11-26	$90.18	$91.98	$89.63	$91.38	$91.38	302,591
2019-11-25	$89.31	$90.59	$88.81	$89.96	$89.96	444,774
2019-11-22	$89.10	$89.75	$88.35	$88.54	$88.54	144,366
2019-11-21	$89.36	$89.71	$87.55	$88.34	$88.34	233,068
2019-11-20	$92.67	$93.25	$89.07	$89.21	$89.21	318,184
2019-11-19	$92.14	$94.11	$91.25	$93.33	$93.33	284,753
2019-11-18	$90.67	$91.68	$89.99	$91.38	$91.38	174,104
2019-11-15	$90.61	$91.98	$90.38	$91.15	$91.15	157,882
2019-11-14	$89.09	$90.45	$88.77	$89.80	$89.80	173,502
2019-11-13	$89.30	$89.80	$87.84	$89.75	$89.75	147,598
2019-11-12	$89.61	$90.80	$89.06	$90.73	$90.73	165,973
2019-11-11	$91.14	$91.69	$89.35	$89.60	$89.60	158,828
2019-11-08	$93.96	$94.67	$91.92	$92.70	$92.70	226,874
2019-11-07	$92.14	$94.12	$91.85	$94.05	$94.05	255,300
2019-11-06	$90.63	$91.41	$89.66	$90.76	$90.76	303,074
2019-11-05	$90.02	$91.84	$90.00	$91.24	$91.24	325,886
2019-11-04	$88.17	$89.97	$87.46	$89.74	$89.74	290,728
2019-11-01	$85.17	$88.32	$84.72	$87.32	$87.32	188,784
2019-10-31	$85.10	$85.10	$83.49	$84.21	$84.21	236,974
2019-10-30	$87.55	$87.55	$84.33	$85.27	$85.27	207,503
2019-10-29	$86.28	$88.30	$86.10	$87.95	$87.95	345,794
2019-10-28	$85.03	$87.46	$85.03	$86.97	$86.97	317,207
2019-10-25	$84.68	$85.33	$82.35	$84.66	$84.66	323,659
2019-10-24	$89.00	$89.00	$81.01	$86.02	$86.02	609,636
2019-10-23	$84.39	$84.39	$82.33	$82.69	$82.69	525,696
2019-10-22	$84.81	$85.41	$83.65	$84.61	$84.61	179,595
2019-10-21	$86.26	$87.08	$84.86	$84.91	$84.91	213,635
2019-10-18	$84.66	$85.96	$84.07	$84.95	$84.95	176,397
2019-10-17	$84.25	$85.58	$83.38	$85.24	$85.24	201,620
2019-10-16	$83.49	$86.92	$83.48	$83.92	$83.92	230,851
2019-10-15	$84.97	$84.97	$83.11	$83.32	$83.32	323,471
2019-10-14	$83.94	$85.79	$82.58	$84.63	$84.63	340,175
2019-10-11	$79.99	$85.61	$79.41	$84.77	$84.77	367,467
2019-10-10	$80.00	$80.25	$75.62	$78.04	$78.04	472,992
2019-10-09	$81.26	$81.26	$79.98	$80.80	$80.80	107,678
2019-10-08	$80.87	$81.64	$79.49	$79.95	$79.95	147,119
2019-10-07	$83.04	$84.23	$82.42	$82.53	$82.53	214,810
2019-10-04	$82.57	$84.20	$82.23	$83.63	$83.63	147,486
2019-10-03	$81.08	$82.57	$79.79	$82.50	$82.50	168,421
2019-10-02	$80.62	$81.86	$79.66	$81.79	$81.79	251,707
2019-10-01	$85.70	$87.06	$81.46	$81.53	$81.53	269,028
2019-09-30	$85.09	$85.61	$83.37	$84.84	$84.84	346,191
2019-09-27	$83.93	$85.47	$83.47	$85.04	$85.04	350,754
2019-09-26	$84.37	$84.37	$83.00	$83.56	$83.56	250,345
2019-09-25	$82.79	$85.37	$82.33	$85.00	$85.00	193,789
2019-09-24	$85.61	$85.81	$82.51	$83.27	$83.27	281,762
2019-09-23	$86.94	$88.13	$85.44	$85.56	$85.56	311,874
2019-09-20	$88.38	$89.33	$86.43	$87.94	$87.94	531,637
2019-09-19	$87.13	$89.92	$87.13	$88.42	$88.42	359,153
2019-09-18	$87.66	$87.97	$86.41	$87.26	$87.26	197,496
2019-09-17	$88.64	$88.66	$86.42	$87.90	$87.90	270,635
2019-09-16	$89.95	$90.55	$88.98	$89.80	$89.80	359,588
2019-09-13	$90.86	$92.04	$90.16	$91.02	$91.02	414,870
2019-09-12	$89.35	$90.55	$85.66	$90.09	$90.09	340,482
2019-09-11	$86.35	$90.59	$85.11	$89.35	$89.35	1,104,040
2019-09-10	$82.08	$86.73	$81.88	$85.84	$85.84	437,364
2019-09-09	$79.17	$82.16	$78.21	$82.10	$82.10	483,446
2019-09-06	$79.09	$79.20	$77.78	$78.48	$78.48	261,130
2019-09-05	$76.66	$79.94	$76.65	$78.94	$78.94	362,321
2019-09-04	$74.67	$75.33	$73.93	$74.66	$74.66	260,700
2019-09-03	$75.47	$75.72	$72.59	$73.16	$73.16	149,953
2019-08-30	$77.24	$77.67	$75.82	$76.17	$76.17	298,930
2019-08-29	$76.16	$77.18	$76.05	$76.45	$76.45	220,064
2019-08-28	$73.40	$75.41	$72.84	$74.63	$74.63	126,795
2019-08-27	$75.64	$76.26	$73.26	$73.65	$73.65	238,675
2019-08-26	$75.59	$75.62	$73.96	$74.50	$74.50	202,361
2019-08-23	$78.67	$78.89	$74.00	$74.29	$74.29	317,290
2019-08-22	$79.30	$80.29	$78.69	$79.62	$79.62	360,588
2019-08-21	$77.20	$79.30	$76.16	$79.13	$79.13	331,523
2019-08-20	$76.93	$77.36	$75.57	$75.71	$75.71	290,266
2019-08-19	$77.12	$78.04	$76.73	$77.01	$77.01	397,003
2019-08-16	$76.22	$77.08	$75.66	$76.33	$76.33	502,975
2019-08-15	$78.43	$78.43	$75.00	$75.12	$75.12	335,817
2019-08-14	$79.50	$79.80	$77.49	$77.90	$77.90	333,520
2019-08-13	$79.50	$82.17	$78.76	$81.49	$81.49	501,170
2019-08-12	$81.92	$82.14	$79.20	$79.50	$79.50	585,401
2019-08-09	$86.48	$86.70	$82.56	$82.86	$82.86	394,321
2019-08-08	$86.00	$87.91	$85.73	$87.17	$87.17	354,135
2019-08-07	$84.61	$85.45	$83.64	$85.12	$85.12	216,893
2019-08-06	$85.83	$86.85	$84.76	$85.98	$85.98	275,866
2019-08-05	$91.55	$91.55	$84.11	$85.11	$85.11	568,685
2019-08-02	$95.29	$95.43	$93.40	$93.59	$93.59	390,620
2019-08-01	$98.54	$100.47	$95.83	$96.23	$96.23	304,337
2019-07-31	$100.00	$101.36	$98.10	$98.54	$98.54	368,542
2019-07-30	$97.67	$100.72	$96.50	$100.40	$100.40	312,398
2019-07-29	$100.11	$101.08	$97.98	$98.70	$98.70	451,192
2019-07-26	$101.00	$102.08	$99.11	$100.20	$100.20	510,314
2019-07-25	$103.81	$104.76	$93.52	$100.40	$100.40	874,378
2019-07-24	$101.29	$104.50	$100.98	$104.28	$104.28	334,175
2019-07-23	$100.35	$102.19	$99.65	$101.66	$101.66	327,696
2019-07-22	$101.68	$101.99	$99.71	$99.84	$99.84	315,574
2019-07-19	$100.87	$102.27	$99.63	$101.23	$101.23	378,954
2019-07-18	$102.53	$103.70	$101.60	$103.00	$103.00	232,064
2019-07-17	$102.53	$102.65	$100.82	$101.29	$101.29	205,743
2019-07-16	$101.41	$103.35	$101.10	$102.77	$102.77	135,717
2019-07-15	$103.34	$104.13	$101.13	$101.42	$101.42	158,853
2019-07-12	$101.36	$103.71	$100.60	$103.18	$103.18	145,323
2019-07-11	$100.33	$102.19	$100.28	$101.23	$101.23	229,340
2019-07-10	$102.79	$102.95	$100.26	$100.34	$100.34	184,784
2019-07-09	$102.03	$103.27	$100.90	$102.22	$102.22	124,095
2019-07-08	$103.11	$104.47	$102.39	$102.88	$102.88	170,952
2019-07-05	$102.54	$103.97	$101.34	$103.87	$103.87	82,578
2019-07-03	$103.65	$104.12	$102.61	$103.58	$103.58	66,523
2019-07-02	$107.44	$107.44	$102.17	$103.27	$103.27	253,247
2019-07-01	$106.70	$108.20	$105.95	$107.57	$107.57	443,225
2019-06-28	$100.94	$105.25	$100.34	$105.17	$105.17	641,364
2019-06-27	$96.53	$100.62	$96.53	$100.37	$100.37	287,564
2019-06-26	$96.55	$97.47	$95.76	$96.22	$96.22	178,582
2019-06-25	$97.03	$97.03	$95.34	$95.92	$95.92	209,874
2019-06-24	$95.61	$97.23	$95.26	$96.86	$96.86	290,266
2019-06-21	$94.55	$96.38	$94.30	$95.52	$95.52	559,479
2019-06-20	$95.59	$95.75	$94.33	$95.31	$95.31	241,299
2019-06-19	$94.37	$94.76	$92.05	$94.35	$94.35	225,548
2019-06-18	$91.69	$95.04	$91.49	$94.41	$94.41	188,410
2019-06-17	$90.23	$92.04	$89.48	$91.02	$91.02	256,203
2019-06-14	$92.00	$92.34	$89.90	$90.21	$90.21	251,456
2019-06-13	$93.02	$93.54	$92.00	$92.56	$92.56	141,670
2019-06-12	$91.78	$92.80	$90.62	$92.33	$92.33	196,820
2019-06-11	$93.33	$94.48	$91.31	$92.00	$92.00	228,482
2019-06-10	$91.00	$93.30	$90.25	$92.22	$92.22	235,022
2019-06-07	$91.27	$91.64	$89.84	$90.36	$90.36	181,773
2019-06-06	$92.05	$92.17	$89.88	$91.04	$91.04	254,653
2019-06-05	$92.87	$92.87	$91.21	$92.15	$92.15	234,343
2019-06-04	$89.10	$92.10	$88.27	$92.04	$92.04	318,788
2019-06-03	$87.71	$88.34	$86.51	$87.87	$87.87	279,741
2019-05-31	$87.62	$88.82	$87.09	$87.70	$87.70	387,151
2019-05-30	$89.15	$89.90	$87.40	$88.82	$88.82	282,806
2019-05-29	$87.63	$89.66	$87.43	$89.07	$89.07	280,223
2019-05-28	$88.88	$89.94	$87.66	$88.72	$88.72	261,877
2019-05-24	$86.85	$87.98	$84.74	$87.43	$87.43	275,559
2019-05-23	$87.70	$88.40	$84.94	$86.26	$86.26	262,750
2019-05-22	$90.03	$90.66	$88.97	$89.23	$89.23	172,939
2019-05-21	$89.91	$91.87	$89.32	$90.53	$90.53	270,687
2019-05-20	$90.10	$90.39	$88.25	$89.41	$89.41	255,204
2019-05-17	$91.46	$92.64	$90.63	$91.28	$91.28	376,116
2019-05-16	$92.58	$93.93	$92.13	$92.73	$92.73	286,904
2019-05-15	$92.04	$93.86	$92.04	$92.31	$92.31	287,157
2019-05-14	$92.97	$94.79	$91.91	$93.79	$93.79	249,699
2019-05-13	$95.47	$95.57	$92.30	$92.63	$92.63	273,847
2019-05-10	$97.51	$98.85	$95.79	$98.03	$98.03	242,792
2019-05-09	$99.06	$99.06	$96.75	$98.18	$98.18	305,483
2019-05-08	$102.55	$103.34	$100.11	$100.20	$100.20	266,947
2019-05-07	$102.12	$104.19	$100.47	$102.98	$102.98	285,034
2019-05-06	$102.15	$104.43	$101.71	$103.70	$103.70	337,385
2019-05-03	$102.46	$104.64	$99.77	$104.49	$104.49	545,525
2019-05-02	$110.95	$110.95	$100.17	$102.45	$102.45	708,605
2019-05-01	$115.69	$115.88	$110.66	$110.79	$110.79	256,080
2019-04-30	$115.38	$115.38	$113.41	$115.01	$115.01	182,773
2019-04-29	$115.37	$116.44	$113.80	$114.96	$114.96	195,295
2019-04-26	$112.76	$116.88	$111.44	$115.15	$115.15	215,273
2019-04-25	$113.09	$113.78	$110.12	$112.53	$112.53	301,248
2019-04-24	$114.00	$114.71	$113.09	$113.53	$113.53	240,031
2019-04-23	$110.93	$114.27	$110.04	$113.58	$113.58	243,398
2019-04-22	$110.61	$110.66	$109.73	$110.63	$110.63	146,315
2019-04-18	$111.60	$113.18	$110.03	$110.94	$110.94	131,731
2019-04-17	$113.70	$113.95	$111.58	$111.94	$111.94	164,729
2019-04-16	$113.04	$113.80	$112.45	$113.34	$113.34	149,562
2019-04-15	$114.30	$114.73	$112.14	$112.70	$112.70	151,403
2019-04-12	$114.24	$115.36	$112.85	$114.08	$114.08	180,789
2019-04-11	$113.55	$114.42	$112.13	$113.09	$113.09	109,139
2019-04-10	$113.06	$114.12	$111.88	$113.60	$113.60	140,050
2019-04-09	$115.00	$115.60	$112.15	$112.67	$112.67	219,296
2019-04-08	$113.63	$116.27	$112.46	$115.77	$115.77	215,439
2019-04-05	$112.40	$113.93	$112.02	$113.73	$113.73	146,666
2019-04-04	$113.11	$114.49	$111.21	$112.08	$112.08	201,427
2019-04-03	$111.23	$112.83	$110.24	$112.74	$112.74	288,055
2019-04-02	$109.85	$110.08	$108.40	$109.92	$109.92	224,662
2019-04-01	$106.97	$109.75	$106.32	$109.65	$109.65	264,729
2019-03-29	$108.41	$109.01	$104.84	$105.61	$105.61	312,982
2019-03-28	$104.93	$108.00	$104.55	$107.64	$107.64	188,526
2019-03-27	$106.94	$107.84	$103.74	$104.53	$104.53	230,782
2019-03-26	$108.12	$109.89	$106.32	$107.44	$107.44	320,684
2019-03-25	$103.32	$107.31	$103.18	$106.55	$106.55	318,286
2019-03-22	$106.18	$107.00	$101.99	$103.71	$103.71	315,202
2019-03-21	$104.15	$107.48	$104.15	$107.19	$107.19	559,514
2019-03-20	$104.90	$106.88	$103.71	$104.92	$104.92	291,021
2019-03-19	$107.47	$108.38	$104.35	$104.98	$104.98	532,058
2019-03-18	$101.66	$107.08	$101.66	$106.94	$106.94	806,574
2019-03-15	$104.25	$104.56	$101.17	$101.18	$101.18	7,874,474
2019-03-14	$105.69	$107.00	$103.57	$104.12	$104.12	444,695
2019-03-13	$108.68	$109.00	$104.69	$105.34	$105.34	754,178
2019-03-12	$112.13	$112.21	$109.80	$111.42	$111.42	337,976
2019-03-11	$110.84	$112.35	$109.62	$111.87	$111.87	189,928
2019-03-08	$110.25	$111.02	$109.22	$110.40	$110.40	184,985
2019-03-07	$114.96	$114.96	$111.25	$111.38	$111.38	339,760
2019-03-06	$115.65	$116.67	$114.22	$114.88	$114.88	253,935
2019-03-05	$115.11	$116.70	$114.17	$115.74	$115.74	161,291
2019-03-04	$116.09	$116.92	$113.67	$114.87	$114.87	295,824
2019-03-01	$115.70	$117.42	$115.04	$116.81	$116.81	208,032
2019-02-28	$114.82	$115.60	$113.86	$115.22	$115.22	205,974
2019-02-27	$113.33	$115.56	$113.00	$115.14	$115.14	200,562
2019-02-26	$114.28	$115.17	$113.85	$113.90	$113.90	199,639
2019-02-25	$116.35	$116.43	$113.90	$114.99	$114.99	262,031
2019-02-22	$114.98	$115.43	$112.81	$114.87	$114.87	352,050
2019-02-21	$117.24	$120.41	$113.46	$114.01	$114.01	270,935
2019-02-20	$112.65	$117.13	$112.65	$117.07	$117.07	306,301
2019-02-19	$110.80	$113.89	$110.63	$113.10	$113.10	363,597
2019-02-15	$109.00	$111.77	$106.47	$111.18	$111.18	490,594
2019-02-14	$106.81	$112.00	$106.26	$107.87	$107.87	1,131,781
2019-02-13	$99.36	$100.17	$96.70	$97.00	$97.00	302,711
2019-02-12	$96.11	$98.48	$94.97	$98.25	$98.25	237,550
2019-02-11	$92.65	$95.19	$91.59	$95.05	$95.05	205,189
2019-02-08	$91.69	$92.50	$90.95	$92.17	$92.17	175,925
2019-02-07	$95.02	$95.34	$92.94	$93.16	$93.16	156,324
2019-02-06	$95.90	$97.10	$95.58	$96.00	$96.00	131,558
2019-02-05	$96.65	$97.49	$95.80	$96.15	$96.15	141,732
2019-02-04	$94.86	$96.56	$94.47	$96.37	$96.37	143,623
2019-02-01	$93.88	$95.37	$93.30	$95.19	$95.19	118,914
2019-01-31	$92.27	$94.37	$92.08	$94.07	$94.07	123,768
2019-01-30	$92.09	$93.32	$90.49	$93.16	$93.16	124,366
2019-01-29	$91.41	$92.50	$91.36	$91.44	$91.44	145,765
2019-01-28	$89.96	$92.32	$89.96	$91.50	$91.50	136,496
2019-01-25	$89.46	$92.10	$89.37	$91.61	$91.61	116,297
2019-01-24	$88.25	$89.98	$88.16	$88.53	$88.53	132,844
2019-01-23	$91.50	$91.81	$87.70	$88.14	$88.14	193,355
2019-01-22	$92.13	$92.84	$89.81	$90.84	$90.84	207,948
2019-01-18	$90.59	$93.89	$90.09	$92.78	$92.78	212,710
2019-01-17	$87.60	$90.21	$87.25	$89.65	$89.65	200,182
2019-01-16	$86.54	$88.65	$86.54	$88.31	$88.31	164,247
2019-01-15	$85.92	$86.97	$85.42	$86.19	$86.19	112,996
2019-01-14	$87.16	$88.15	$86.15	$86.24	$86.24	141,295
2019-01-11	$87.23	$89.67	$87.23	$88.23	$88.23	174,781
2019-01-10	$85.80	$88.59	$85.42	$88.37	$88.37	143,415
2019-01-09	$86.93	$87.94	$85.73	$86.47	$86.47	185,833
2019-01-08	$85.50	$86.28	$84.94	$86.22	$86.22	104,538
2019-01-07	$83.82	$86.32	$83.75	$84.17	$84.17	158,216
2019-01-04	$81.10	$84.33	$80.91	$83.99	$83.99	233,165
2019-01-03	$83.06	$83.74	$79.51	$79.69	$79.69	158,737
2019-01-02	$82.27	$85.35	$81.65	$84.02	$84.02	214,367
2018-12-31	$82.85	$83.69	$82.29	$83.69	$83.69	211,361
2018-12-28	$82.50	$83.67	$81.12	$82.09	$82.09	269,315
2018-12-27	$77.67	$82.03	$76.50	$81.92	$81.92	222,969
2018-12-26	$76.28	$79.67	$74.98	$79.63	$79.63	254,144
2018-12-24	$76.79	$77.75	$75.34	$75.51	$75.51	108,295
2018-12-21	$80.32	$81.36	$77.26	$77.79	$77.79	784,261
2018-12-20	$79.29	$81.39	$77.96	$80.06	$80.06	318,413
2018-12-19	$80.33	$83.08	$78.55	$79.25	$79.25	358,108
2018-12-18	$80.64	$82.21	$79.84	$79.86	$79.86	246,379
2018-12-17	$82.17	$84.36	$79.14	$79.74	$79.74	282,853
2018-12-14	$81.46	$85.22	$80.89	$82.98	$82.98	354,457
2018-12-13	$82.00	$83.94	$81.50	$82.63	$82.63	411,645
2018-12-12	$79.02	$82.74	$79.00	$81.68	$81.68	495,282
2018-12-11	$86.93	$87.86	$77.53	$77.56	$77.56	702,862
2018-12-10	$85.77	$87.27	$82.78	$86.51	$86.51	545,407
2018-12-07	$90.68	$92.09	$84.60	$85.18	$85.18	604,335
2018-12-06	$93.11	$93.21	$88.26	$90.45	$90.45	287,312
2018-12-04	$100.10	$101.78	$94.85	$95.02	$95.02	187,612
2018-12-03	$99.95	$100.96	$98.31	$100.60	$100.60	219,934
2018-11-30	$97.55	$99.59	$97.41	$98.01	$98.01	237,660
2018-11-29	$97.35	$98.85	$97.04	$98.01	$98.01	176,887
2018-11-28	$95.45	$98.10	$93.46	$97.98	$97.98	217,116
2018-11-27	$95.02	$96.03	$94.42	$94.88	$94.88	103,470
2018-11-26	$96.90	$98.17	$95.55	$96.04	$96.04	213,876
2018-11-23	$93.66	$96.46	$91.85	$95.62	$95.62	45,190
2018-11-21	$93.75	$96.58	$93.51	$95.28	$95.28	132,153
2018-11-20	$93.36	$94.65	$91.61	$93.56	$93.56	150,433
2018-11-19	$98.81	$98.81	$94.28	$95.24	$95.24	186,243
2018-11-16	$97.26	$99.54	$96.06	$99.04	$99.04	338,449
2018-11-15	$96.41	$99.37	$95.75	$98.35	$98.35	347,150
2018-11-14	$97.87	$98.74	$94.19	$96.09	$96.09	253,009
2018-11-13	$97.58	$99.12	$96.31	$96.99	$96.99	168,450
2018-11-12	$98.34	$98.48	$96.48	$97.21	$97.21	153,565
2018-11-09	$100.93	$101.79	$97.17	$98.53	$98.53	230,944
2018-11-08	$102.67	$102.67	$100.12	$101.57	$101.57	192,953
2018-11-07	$100.86	$104.82	$99.92	$103.34	$103.34	363,325
2018-11-06	$97.64	$100.42	$97.00	$99.98	$99.98	234,364
2018-11-05	$98.65	$99.40	$96.15	$97.61	$97.61	282,316
2018-11-02	$96.01	$99.53	$96.01	$98.66	$98.66	387,657
2018-11-01	$91.94	$95.11	$90.77	$94.47	$94.47	252,134
2018-10-31	$89.97	$92.08	$89.97	$91.08	$91.08	333,575
2018-10-30	$86.40	$88.97	$85.75	$88.66	$88.66	328,896
2018-10-29	$88.79	$90.12	$85.03	$86.53	$86.53	320,953
2018-10-26	$86.65	$89.60	$85.59	$86.73	$86.73	352,292
2018-10-25	$84.17	$90.00	$82.42	$89.08	$89.08	468,818
2018-10-24	$87.24	$87.62	$82.40	$82.58	$82.58	285,088
2018-10-23	$86.47	$87.92	$85.63	$87.08	$87.08	420,855
2018-10-22	$88.78	$89.94	$86.74	$88.33	$88.33	288,371
2018-10-19	$88.96	$90.01	$88.39	$88.63	$88.63	395,213
2018-10-18	$90.09	$90.51	$87.59	$88.86	$88.86	325,783
2018-10-17	$89.55	$91.11	$88.38	$89.85	$89.85	314,476
2018-10-16	$86.25	$90.03	$84.37	$89.83	$89.83	334,476
2018-10-15	$84.81	$85.93	$82.75	$85.15	$85.15	193,414
2018-10-12	$84.24	$86.11	$83.82	$84.94	$84.94	431,103
2018-10-11	$85.97	$87.58	$82.58	$82.69	$82.69	470,966
2018-10-10	$93.70	$94.37	$86.20	$86.56	$86.56	643,566
2018-10-09	$94.35	$95.32	$93.90	$94.04	$94.04	264,347
2018-10-08	$95.73	$96.92	$92.63	$94.80	$94.80	182,173
2018-10-05	$97.78	$98.19	$95.48	$96.21	$96.21	237,832
2018-10-04	$97.72	$97.98	$96.83	$97.74	$97.74	191,403
2018-10-03	$95.39	$99.33	$94.49	$98.28	$98.28	315,588
2018-10-02	$101.40	$101.40	$94.27	$95.14	$95.14	764,100
2018-10-01	$102.90	$103.81	$102.84	$103.25	$103.25	183,007
2018-09-28	$101.18	$103.15	$101.18	$101.88	$101.88	276,370
2018-09-27	$102.02	$102.32	$101.09	$101.81	$101.81	174,758
2018-09-26	$103.60	$104.28	$101.81	$102.09	$102.09	212,802
2018-09-25	$102.50	$104.53	$102.02	$103.76	$103.76	221,600
2018-09-24	$104.50	$104.50	$101.17	$102.33	$102.33	129,358
2018-09-21	$104.93	$106.59	$104.73	$104.93	$104.93	446,050
2018-09-20	$101.80	$104.57	$101.55	$104.38	$104.38	239,459
2018-09-19	$101.68	$102.96	$100.82	$101.10	$101.10	194,592
2018-09-18	$101.19	$102.71	$101.02	$101.81	$101.81	142,249
2018-09-17	$102.99	$102.99	$100.57	$100.84	$100.84	152,899
2018-09-14	$101.93	$103.19	$101.88	$102.87	$102.87	147,696
2018-09-13	$101.15	$102.96	$100.79	$102.11	$102.11	142,192
2018-09-12	$98.28	$100.95	$97.47	$100.53	$100.53	206,469
2018-09-11	$98.34	$99.17	$97.84	$98.61	$98.61	125,293
2018-09-10	$99.79	$100.27	$98.89	$99.02	$99.02	148,225
2018-09-07	$99.01	$102.04	$98.68	$99.32	$99.32	172,977
2018-09-06	$99.96	$100.49	$98.99	$99.35	$99.35	187,762
2018-09-05	$99.86	$101.01	$99.38	$99.87	$99.87	162,047
2018-09-04	$100.70	$101.56	$99.21	$100.18	$100.18	123,055
2018-08-31	$99.67	$101.20	$99.67	$101.01	$101.01	165,230
2018-08-30	$99.78	$100.84	$99.27	$99.89	$99.89	226,646
2018-08-29	$99.50	$100.27	$99.00	$99.89	$99.89	218,685
2018-08-28	$100.86	$101.38	$99.19	$99.40	$99.40	125,097
2018-08-27	$100.68	$101.79	$100.56	$100.64	$100.64	117,190
2018-08-24	$100.00	$101.25	$99.75	$100.42	$100.42	165,291
2018-08-23	$100.50	$101.35	$99.52	$99.91	$99.91	118,141
2018-08-22	$99.94	$100.80	$99.43	$100.32	$100.32	104,206
2018-08-21	$99.04	$100.90	$99.04	$99.98	$99.98	256,454
2018-08-20	$98.66	$100.00	$98.34	$98.81	$98.81	101,888
2018-08-17	$97.70	$98.66	$97.19	$98.56	$98.56	101,479
2018-08-16	$97.53	$98.97	$97.10	$97.80	$97.80	130,732
2018-08-15	$98.43	$99.27	$96.24	$96.69	$96.69	195,606
2018-08-14	$98.28	$100.04	$98.21	$98.93	$98.93	154,994
2018-08-13	$100.63	$101.22	$98.13	$98.25	$98.25	117,803
2018-08-10	$100.18	$101.59	$100.09	$100.21	$100.21	93,878
2018-08-09	$101.12	$101.67	$100.78	$101.12	$101.12	157,201
2018-08-08	$100.08	$101.14	$100.01	$100.91	$100.91	142,644
2018-08-07	$100.30	$100.51	$99.11	$100.15	$100.15	194,531
2018-08-06	$98.17	$100.31	$97.80	$99.87	$99.87	146,109
2018-08-03	$98.19	$99.83	$97.99	$98.33	$98.33	200,337
2018-08-02	$96.90	$98.69	$96.64	$98.57	$98.57	104,181
2018-08-01	$99.76	$100.53	$97.35	$97.83	$97.83	205,827
2018-07-31	$98.11	$100.86	$96.95	$99.67	$99.67	353,928
2018-07-30	$98.93	$99.58	$96.26	$96.40	$96.40	283,008
2018-07-27	$98.58	$100.20	$98.07	$99.06	$99.06	473,967
2018-07-26	$91.57	$97.98	$91.49	$97.62	$97.62	383,412
2018-07-25	$87.46	$90.01	$86.90	$89.46	$89.46	533,461
2018-07-24	$88.71	$89.57	$86.80	$87.67	$87.67	299,781
2018-07-23	$90.04	$90.04	$87.77	$88.28	$88.28	412,138
2018-07-20	$90.28	$90.64	$88.89	$89.98	$89.98	296,550
2018-07-19	$89.72	$90.64	$89.22	$90.05	$90.05	269,426
2018-07-18	$90.71	$91.32	$89.61	$90.05	$90.05	229,672
2018-07-17	$87.79	$91.12	$87.41	$90.75	$90.75	469,954
2018-07-16	$88.16	$88.45	$87.39	$87.79	$87.79	288,115
2018-07-13	$86.47	$88.86	$86.14	$88.20	$88.20	308,299
2018-07-12	$86.15	$86.15	$84.53	$85.92	$85.92	200,485
2018-07-11	$85.29	$85.44	$84.41	$84.78	$84.78	152,638
2018-07-10	$85.86	$86.46	$85.55	$85.79	$85.79	169,456
2018-07-09	$85.37	$85.99	$84.87	$85.97	$85.97	146,423
2018-07-06	$82.87	$85.22	$82.86	$85.03	$85.03	248,117
2018-07-05	$81.38	$83.24	$80.73	$83.18	$83.18	209,377
2018-07-03	$81.59	$81.94	$80.68	$80.77	$80.77	71,308
2018-07-02	$80.42	$81.12	$79.95	$81.07	$81.07	176,842
2018-06-29	$81.52	$82.23	$80.86	$80.86	$80.86	211,780
2018-06-28	$80.09	$81.51	$79.25	$81.22	$81.22	233,227
2018-06-27	$81.63	$82.18	$79.87	$80.25	$80.25	265,368
2018-06-26	$80.10	$81.67	$79.42	$81.32	$81.32	390,270
2018-06-25	$81.27	$81.27	$79.36	$80.07	$80.07	301,519
2018-06-22	$83.25	$83.70	$80.94	$81.09	$81.09	453,534
2018-06-21	$83.04	$83.06	$82.10	$82.92	$82.92	296,350
2018-06-20	$82.74	$83.39	$82.40	$83.04	$83.04	307,559
2018-06-19	$82.70	$83.39	$80.96	$82.72	$82.72	426,893
2018-06-18	$82.00	$83.21	$81.76	$82.94	$82.94	168,507
2018-06-15	$82.41	$82.89	$81.57	$82.80	$82.80	294,605
2018-06-14	$82.02	$82.43	$81.07	$82.41	$82.41	158,292
2018-06-13	$82.85	$82.85	$80.66	$81.83	$81.83	301,636
2018-06-12	$82.26	$83.11	$81.37	$83.04	$83.04	215,967
2018-06-11	$80.42	$82.51	$80.37	$82.32	$82.32	206,260
2018-06-08	$80.09	$80.40	$79.27	$80.28	$80.28	294,906
2018-06-07	$80.48	$80.86	$79.56	$80.12	$80.12	232,932
2018-06-06	$79.42	$80.54	$79.08	$80.42	$80.42	284,871
2018-06-05	$77.81	$79.54	$77.24	$79.44	$79.44	114,542
2018-06-04	$77.55	$78.09	$76.59	$77.70	$77.70	190,095
2018-06-01	$76.93	$78.25	$76.42	$77.07	$77.07	217,936
2018-05-31	$78.57	$78.98	$76.13	$76.14	$76.14	228,494
2018-05-30	$77.94	$79.43	$77.42	$78.68	$78.68	152,893
2018-05-29	$76.72	$77.40	$76.41	$77.14	$77.14	194,038
2018-05-25	$78.20	$78.22	$77.10	$77.30	$77.30	150,968
2018-05-24	$79.55	$79.73	$78.26	$78.33	$78.33	166,642
2018-05-23	$80.45	$80.67	$79.35	$79.63	$79.63	124,671
2018-05-22	$83.78	$83.78	$80.81	$80.87	$80.87	182,446
2018-05-21	$84.49	$84.87	$83.09	$83.40	$83.40	252,042
2018-05-18	$84.00	$84.69	$83.13	$84.03	$84.03	262,892
2018-05-17	$82.58	$83.78	$82.58	$83.60	$83.60	346,620
2018-05-16	$80.41	$83.21	$80.17	$82.85	$82.85	308,342
2018-05-15	$79.28	$80.17	$78.64	$80.10	$80.10	166,340
2018-05-14	$81.79	$82.22	$79.47	$79.68	$79.68	295,104
2018-05-11	$81.53	$81.97	$80.96	$81.64	$81.64	192,085
2018-05-10	$80.67	$81.68	$79.59	$81.49	$81.49	209,379
2018-05-09	$80.67	$80.85	$78.39	$80.35	$80.35	195,746
2018-05-08	$79.04	$80.48	$79.04	$80.44	$80.44	294,704
2018-05-07	$77.38	$79.46	$76.87	$79.30	$79.30	434,566
2018-05-04	$78.36	$78.40	$75.87	$77.11	$77.11	375,246
2018-05-03	$77.11	$79.37	$77.11	$79.06	$79.06	412,450
2018-05-02	$76.83	$77.71	$76.67	$76.83	$76.83	195,660
2018-05-01	$76.70	$77.32	$75.01	$77.21	$77.21	152,784
2018-04-30	$77.84	$78.57	$76.78	$76.83	$76.83	138,613
2018-04-27	$79.20	$79.48	$77.41	$77.66	$77.66	155,044
2018-04-26	$79.24	$79.51	$77.75	$78.99	$78.99	116,288
2018-04-25	$78.22	$79.57	$77.51	$78.89	$78.89	119,258
2018-04-24	$81.61	$82.63	$77.60	$78.33	$78.33	211,312
2018-04-23	$81.95	$82.67	$80.89	$81.56	$81.56	111,429
2018-04-20	$81.55	$82.23	$81.25	$81.95	$81.95	198,917
2018-04-19	$81.64	$81.89	$81.00	$81.50	$81.50	152,490
2018-04-18	$81.29	$82.15	$80.62	$81.70	$81.70	330,809
2018-04-17	$80.30	$81.39	$79.37	$81.05	$81.05	389,226
2018-04-16	$78.50	$79.97	$77.90	$79.59	$79.59	212,572
2018-04-13	$77.13	$78.15	$76.34	$77.77	$77.77	280,231
2018-04-12	$75.37	$77.15	$75.05	$76.61	$76.61	152,675
2018-04-11	$76.17	$76.17	$74.68	$75.13	$75.13	200,748
2018-04-10	$75.10	$77.12	$74.13	$76.36	$76.36	154,742
2018-04-09	$74.63	$75.11	$73.17	$73.95	$73.95	109,791
2018-04-06	$75.83	$77.33	$73.21	$74.03	$74.03	180,098
2018-04-05	$74.84	$76.51	$74.57	$76.35	$76.35	193,564
2018-04-04	$72.04	$74.40	$71.74	$74.17	$74.17	156,483
2018-04-03	$72.06	$73.51	$71.01	$73.27	$73.27	197,998
2018-04-02	$73.31	$73.60	$70.71	$71.50	$71.50	181,220
2018-03-29	$72.50	$74.28	$71.98	$73.69	$73.69	244,916
2018-03-28	$73.39	$73.70	$72.04	$72.05	$72.05	209,153
2018-03-27	$75.84	$75.84	$72.60	$73.07	$73.07	163,080
2018-03-26	$74.84	$75.92	$73.88	$75.57	$75.57	119,508
2018-03-23	$75.11	$75.75	$73.49	$73.52	$73.52	162,645
2018-03-22	$77.30	$77.94	$75.10	$75.10	$75.10	200,109
2018-03-21	$76.10	$78.80	$76.10	$78.30	$78.30	184,204
2018-03-20	$76.36	$76.80	$75.67	$76.26	$76.26	100,216
2018-03-19	$76.94	$76.97	$75.18	$76.02	$76.02	160,052
2018-03-16	$76.13	$77.63	$74.92	$77.25	$77.25	416,905
2018-03-15	$77.76	$78.20	$76.03	$76.26	$76.26	136,815
2018-03-14	$79.09	$79.18	$77.09	$77.41	$77.41	288,847
2018-03-13	$79.90	$80.78	$78.43	$78.64	$78.64	289,897
2018-03-12	$81.07	$81.84	$79.18	$79.30	$79.30	379,870
2018-03-09	$80.54	$81.85	$79.71	$81.49	$81.49	224,792
2018-03-08	$79.23	$80.66	$78.17	$79.53	$79.53	352,893
2018-03-07	$77.43	$78.74	$77.03	$77.53	$77.53	213,775
2018-03-06	$76.98	$78.45	$75.66	$78.36	$78.36	226,339
2018-03-05	$75.37	$77.22	$74.86	$76.69	$76.69	232,331
2018-03-02	$73.57	$76.08	$72.72	$75.95	$75.95	352,056
2018-03-01	$74.56	$75.46	$72.82	$73.97	$73.97	375,831
2018-02-28	$77.26	$77.95	$74.89	$74.91	$74.91	366,493
2018-02-27	$79.91	$79.96	$77.15	$77.15	$77.15	384,451
2018-02-26	$81.50	$82.10	$79.89	$81.14	$81.14	209,807
2018-02-23	$78.52	$81.37	$77.73	$81.25	$81.25	286,509
2018-02-22	$78.34	$79.97	$76.79	$77.37	$77.37	289,732
2018-02-21	$73.00	$78.26	$73.00	$77.66	$77.66	388,273
2018-02-20	$72.20	$72.98	$71.57	$72.27	$72.27	190,090
2018-02-16	$73.00	$73.61	$72.18	$72.35	$72.35	213,304
2018-02-15	$73.82	$74.28	$72.88	$73.37	$73.37	188,077
2018-02-14	$70.93	$73.53	$70.93	$73.42	$73.42	143,434
2018-02-13	$70.93	$71.85	$70.69	$71.67	$71.67	284,266
2018-02-12	$69.63	$71.58	$68.41	$71.24	$71.24	295,362
2018-02-09	$70.00	$70.41	$66.57	$69.40	$69.40	278,052
2018-02-08	$71.23	$72.41	$69.09	$69.14	$69.14	410,139
2018-02-07	$71.10	$72.60	$70.88	$71.25	$71.25	178,042
2018-02-06	$68.85	$72.31	$68.74	$71.33	$71.33	194,848
2018-02-05	$72.40	$73.71	$70.38	$70.42	$70.42	199,916
2018-02-02	$72.26	$74.65	$71.92	$72.95	$72.95	279,048
2018-02-01	$72.25	$73.77	$71.29	$72.64	$72.64	232,954
2018-01-31	$74.86	$75.30	$72.36	$72.55	$72.55	211,575
2018-01-30	$73.87	$75.33	$73.63	$74.34	$74.34	130,229
2018-01-29	$75.21	$75.76	$74.50	$74.59	$74.59	135,733
2018-01-26	$76.34	$76.99	$74.88	$75.42	$75.42	264,513
2018-01-25	$75.15	$76.47	$74.77	$76.26	$76.26	207,704
2018-01-24	$75.78	$76.56	$74.83	$74.86	$74.86	135,893
2018-01-23	$75.87	$76.12	$75.42	$75.70	$75.70	130,539
2018-01-22	$76.19	$76.19	$74.89	$75.87	$75.87	109,590
2018-01-19	$73.99	$76.84	$73.99	$76.63	$76.63	170,671
2018-01-18	$74.50	$75.18	$73.52	$74.21	$74.21	208,742
2018-01-17	$73.94	$75.41	$73.29	$74.62	$74.62	190,760
2018-01-16	$74.93	$75.35	$73.15	$73.83	$73.83	227,030
2018-01-12	$75.53	$75.90	$74.42	$74.55	$74.55	170,016
2018-01-11	$73.51	$75.49	$72.98	$75.49	$75.49	233,141
2018-01-10	$73.72	$73.84	$72.16	$73.16	$73.16	184,499
2018-01-09	$72.82	$74.59	$72.68	$73.99	$73.99	182,126
2018-01-08	$73.53	$74.48	$72.08	$72.82	$72.82	101,923
2018-01-05	$72.93	$73.90	$72.78	$73.81	$73.81	218,533
2018-01-04	$71.10	$73.09	$70.47	$72.83	$72.83	456,241
2018-01-03	$70.75	$71.10	$70.32	$70.47	$70.47	324,377
2018-01-02	$70.71	$71.13	$70.21	$70.91	$70.91	228,290
2017-12-29	$71.11	$71.52	$70.41	$70.47	$70.47	173,474
2017-12-28	$71.05	$71.30	$70.57	$71.08	$71.08	136,619
2017-12-27	$71.14	$71.68	$70.94	$71.13	$71.13	131,893
2017-12-26	$70.95	$71.65	$70.71	$71.23	$71.23	209,540
2017-12-22	$71.60	$72.08	$70.62	$70.95	$70.95	202,703
2017-12-21	$72.27	$72.98	$71.46	$72.21	$72.21	231,224
2017-12-20	$72.02	$73.28	$70.89	$72.66	$72.66	313,487
2017-12-19	$72.05	$72.30	$71.01	$71.24	$71.24	208,304
2017-12-18	$71.77	$72.63	$71.10	$71.63	$71.63	409,215
2017-12-15	$70.87	$71.78	$70.23	$70.56	$70.56	521,728
2017-12-14	$72.47	$73.16	$70.12	$70.12	$70.12	203,213
2017-12-13	$71.55	$72.81	$70.96	$72.42	$72.42	442,104
2017-12-12	$74.10	$74.11	$71.46	$71.46	$71.46	730,392
2017-12-11	$75.40	$75.90	$73.89	$73.93	$73.93	345,945
2017-12-08	$76.51	$77.51	$75.32	$75.47	$75.47	278,378
2017-12-07	$77.47	$77.95	$76.51	$76.51	$76.51	257,309
2017-12-06	$76.98	$77.98	$76.14	$77.42	$77.42	191,747
2017-12-05	$79.04	$79.04	$77.21	$77.25	$77.25	195,063
2017-12-04	$80.11	$80.18	$77.62	$78.99	$78.99	355,523
2017-12-01	$79.59	$79.59	$76.60	$79.06	$79.06	419,883
2017-11-30	$79.31	$79.87	$77.89	$79.59	$79.59	352,305
2017-11-29	$78.40	$79.07	$77.39	$78.37	$78.37	240,651
2017-11-28	$76.60	$78.21	$76.18	$78.02	$78.02	333,713
2017-11-27	$76.33	$76.98	$75.41	$76.32	$76.32	336,425
2017-11-24	$75.56	$76.41	$75.07	$76.27	$76.27	104,477
2017-11-22	$76.46	$77.79	$75.03	$75.16	$75.16	117,282
2017-11-21	$74.74	$76.62	$74.74	$76.53	$76.53	246,681
2017-11-20	$73.40	$74.44	$73.19	$74.38	$74.38	433,832
2017-11-17	$74.20	$74.64	$73.32	$73.32	$73.32	200,674
2017-11-16	$73.51	$75.60	$73.51	$74.74	$74.74	160,794
2017-11-15	$75.00	$75.00	$72.93	$73.22	$73.22	147,982
2017-11-14	$74.85	$75.89	$74.37	$75.18	$75.18	186,164
2017-11-13	$73.18	$75.13	$72.56	$74.74	$74.74	169,220
2017-11-10	$72.65	$74.34	$72.65	$73.88	$73.88	176,044
2017-11-09	$72.65	$73.95	$72.07	$73.10	$73.10	216,693
2017-11-08	$73.67	$74.06	$71.60	$72.99	$72.99	322,718
2017-11-07	$75.43	$75.56	$72.87	$73.36	$73.36	205,246
2017-11-06	$75.44	$76.00	$75.29	$75.36	$75.36	214,056
2017-11-03	$73.26	$75.60	$72.81	$75.49	$75.49	359,790
2017-11-02	$73.51	$74.47	$71.02	$72.78	$72.78	324,103
2017-11-01	$71.95	$72.43	$71.22	$72.38	$72.38	201,943
2017-10-31	$70.16	$71.77	$70.02	$71.23	$71.23	217,942
2017-10-30	$71.33	$71.46	$69.52	$69.90	$69.90	100,553
2017-10-27	$70.34	$71.61	$69.93	$71.48	$71.48	115,302
2017-10-26	$70.40	$70.86	$70.07	$70.36	$70.36	169,561
2017-10-25	$70.09	$70.56	$69.53	$70.27	$70.27	81,042
2017-10-24	$69.97	$70.46	$69.65	$70.06	$70.06	120,380
2017-10-23	$69.86	$70.19	$69.60	$69.79	$69.79	106,609
2017-10-20	$69.03	$69.97	$68.41	$69.61	$69.61	193,260
2017-10-19	$69.36	$69.96	$68.17	$68.40	$68.40	192,567
2017-10-18	$70.38	$70.71	$69.48	$69.69	$69.69	305,981
2017-10-17	$69.36	$70.45	$69.07	$69.65	$69.65	195,931
2017-10-16	$69.16	$69.40	$68.65	$69.34	$69.34	192,680
2017-10-13	$68.84	$69.00	$67.94	$68.99	$68.99	178,457
2017-10-12	$67.98	$68.57	$67.56	$68.31	$68.31	204,062
2017-10-11	$67.40	$68.48	$67.06	$68.22	$68.22	249,513
2017-10-10	$67.75	$67.86	$66.86	$67.43	$67.43	276,293
2017-10-09	$66.05	$67.56	$65.80	$67.30	$67.30	318,053
2017-10-06	$64.48	$65.86	$64.07	$65.67	$65.67	388,952
2017-10-05	$65.27	$66.01	$63.72	$64.60	$64.60	446,636
2017-10-04	$64.71	$64.98	$64.25	$64.49	$64.49	168,256
2017-10-03	$64.91	$65.25	$63.90	$64.62	$64.62	239,371
2017-10-02	$62.86	$64.89	$62.86	$64.89	$64.89	360,487
2017-09-29	$63.00	$63.65	$62.16	$62.47	$62.47	264,092
2017-09-28	$62.42	$63.77	$62.09	$62.50	$62.50	206,653
2017-09-27	$60.26	$63.36	$59.78	$62.70	$62.70	369,632
2017-09-26	$60.24	$60.26	$59.63	$59.99	$59.99	208,810
2017-09-25	$61.75	$61.75	$59.93	$60.07	$60.07	222,075
2017-09-22	$61.48	$62.00	$60.76	$61.82	$61.82	172,820
2017-09-21	$60.43	$61.95	$60.22	$61.75	$61.75	308,709
2017-09-20	$59.71	$60.49	$59.22	$60.23	$60.23	193,361
2017-09-19	$59.20	$59.86	$58.81	$59.86	$59.86	245,424
2017-09-18	$59.41	$60.14	$59.16	$59.20	$59.20	350,810
2017-09-15	$59.64	$59.71	$58.79	$59.32	$59.32	420,219
2017-09-14	$59.69	$59.97	$59.36	$59.52	$59.52	174,048
2017-09-13	$60.15	$61.10	$59.66	$59.77	$59.77	232,316
2017-09-12	$61.21	$61.77	$59.82	$60.23	$60.23	238,990
2017-09-11	$61.42	$61.96	$60.92	$61.15	$61.15	314,669
2017-09-08	$61.68	$62.15	$61.01	$61.20	$61.20	146,500
2017-09-07	$62.10	$63.06	$60.90	$61.75	$61.75	257,002
2017-09-06	$63.17	$63.17	$62.03	$62.05	$62.05	122,491
2017-09-05	$63.91	$64.05	$62.86	$62.99	$62.99	135,265
2017-09-01	$63.65	$64.00	$62.75	$63.91	$63.91	329,091
2017-08-31	$62.17	$63.03	$61.81	$62.97	$62.97	156,426
2017-08-30	$61.78	$62.22	$61.03	$62.07	$62.07	179,381
2017-08-29	$61.40	$62.12	$60.75	$61.88	$61.88	154,392
2017-08-28	$61.77	$62.27	$60.76	$61.79	$61.79	200,076
2017-08-25	$61.34	$62.17	$61.16	$61.36	$61.36	175,435
2017-08-24	$60.49	$61.63	$60.16	$61.14	$61.14	321,832
2017-08-23	$59.50	$62.01	$59.50	$60.00	$60.00	961,872
2017-08-22	$56.16	$56.39	$55.84	$56.39	$56.39	105,179
2017-08-21	$55.84	$56.28	$55.41	$55.86	$55.86	128,457
2017-08-18	$55.19	$56.25	$55.07	$55.93	$55.93	175,161
2017-08-17	$56.87	$57.29	$55.20	$55.74	$55.74	168,170
2017-08-16	$56.99	$57.39	$56.64	$57.01	$57.01	253,467
2017-08-15	$57.23	$57.23	$56.70	$56.88	$56.88	150,081
2017-08-14	$57.47	$57.47	$56.88	$57.22	$57.22	187,611
2017-08-11	$56.28	$57.37	$55.25	$56.94	$56.94	223,777
2017-08-10	$57.84	$58.20	$56.54	$56.58	$56.58	160,177
2017-08-09	$59.22	$59.24	$57.90	$58.00	$58.00	177,723
2017-08-08	$60.13	$60.33	$59.00	$59.47	$59.47	279,041
2017-08-07	$61.28	$61.80	$59.67	$59.90	$59.90	247,879
2017-08-04	$59.66	$62.15	$58.78	$61.40	$61.40	389,104
2017-08-03	$59.70	$59.70	$57.42	$58.71	$58.71	251,411
2017-08-02	$59.14	$59.26	$58.23	$59.10	$59.10	170,437
2017-08-01	$58.64	$59.87	$58.63	$59.12	$59.12	287,603
2017-07-31	$59.06	$59.22	$57.95	$58.50	$58.50	217,683
2017-07-28	$58.30	$59.69	$58.03	$58.98	$58.98	147,009
2017-07-27	$58.58	$58.99	$58.09	$58.61	$58.61	196,693
2017-07-26	$58.35	$58.44	$56.96	$58.34	$58.34	190,342
2017-07-25	$57.15	$58.36	$56.71	$58.29	$58.29	199,895
2017-07-24	$57.52	$57.61	$56.74	$56.91	$56.91	173,813
2017-07-21	$58.49	$59.03	$57.35	$57.51	$57.51	174,609
2017-07-20	$58.28	$58.56	$57.65	$57.88	$57.88	120,477
2017-07-19	$58.13	$58.42	$57.87	$58.31	$58.31	148,279
2017-07-18	$58.23	$58.92	$57.83	$58.06	$58.06	285,247
2017-07-17	$57.73	$59.00	$57.72	$58.35	$58.35	288,344
2017-07-14	$57.28	$57.88	$57.22	$57.55	$57.55	117,926
2017-07-13	$57.65	$57.80	$56.30	$57.42	$57.42	137,549
2017-07-12	$57.63	$58.05	$57.27	$57.57	$57.57	128,741
2017-07-11	$57.41	$58.53	$56.40	$57.21	$57.21	177,912
2017-07-10	$56.99	$57.57	$56.53	$57.21	$57.21	149,973
2017-07-07	$55.98	$57.39	$55.80	$57.35	$57.35	135,103
2017-07-06	$56.09	$56.82	$55.63	$55.98	$55.98	146,558
2017-07-05	$57.08	$57.50	$56.16	$56.65	$56.65	155,783
2017-07-03	$57.98	$58.14	$56.36	$56.58	$56.58	95,090
2017-06-30	$56.14	$57.77	$56.00	$57.40	$57.40	177,887
2017-06-29	$56.77	$57.08	$55.40	$56.22	$56.22	198,742
2017-06-28	$54.17	$56.76	$54.01	$56.75	$56.75	207,855
2017-06-27	$54.32	$54.43	$53.62	$53.69	$53.69	151,625
2017-06-26	$55.05	$55.57	$53.90	$54.55	$54.55	264,525
2017-06-23	$54.80	$55.83	$54.62	$55.18	$55.18	380,504
2017-06-22	$55.30	$55.77	$54.60	$54.88	$54.88	173,673
2017-06-21	$56.69	$57.13	$55.23	$55.31	$55.31	266,209
2017-06-20	$56.45	$57.12	$55.70	$56.62	$56.62	508,515
2017-06-19	$57.31	$58.11	$56.69	$56.74	$56.74	157,094
2017-06-16	$56.80	$57.50	$56.36	$57.10	$57.10	324,555
2017-06-15	$57.66	$57.81	$56.92	$57.32	$57.32	145,263
2017-06-14	$58.93	$58.93	$57.23	$57.92	$57.92	122,008
2017-06-13	$59.13	$59.71	$58.48	$58.88	$58.88	152,321
2017-06-12	$60.00	$60.28	$58.55	$59.03	$59.03	136,054
2017-06-09	$59.39	$60.53	$59.37	$59.98	$59.98	230,468
2017-06-08	$57.58	$59.72	$57.39	$59.34	$59.34	177,658
2017-06-07	$57.68	$57.77	$56.84	$57.62	$57.62	249,383
2017-06-06	$57.42	$58.05	$57.02	$57.77	$57.77	112,050
2017-06-05	$59.22	$59.31	$57.73	$57.83	$57.83	149,935
2017-06-02	$58.76	$60.04	$58.43	$59.26	$59.26	197,105
2017-06-01	$59.16	$59.16	$57.96	$58.57	$58.57	256,274
2017-05-31	$59.56	$59.56	$57.54	$59.07	$59.07	285,323
2017-05-30	$59.41	$59.63	$59.16	$59.51	$59.51	213,545
2017-05-26	$58.91	$59.56	$58.91	$59.51	$59.51	158,677
2017-05-25	$59.76	$60.07	$58.67	$59.16	$59.16	171,859
2017-05-24	$59.25	$59.59	$58.83	$59.45	$59.45	109,667
2017-05-23	$59.18	$59.77	$58.86	$59.10	$59.10	272,031
2017-05-22	$58.17	$59.10	$57.87	$58.97	$58.97	320,775
2017-05-19	$56.84	$58.56	$56.84	$58.00	$58.00	318,800
2017-05-18	$56.74	$57.98	$56.16	$56.76	$56.76	411,291
2017-05-17	$58.46	$58.46	$56.98	$56.99	$56.99	271,352
2017-05-16	$58.29	$58.82	$57.79	$58.46	$58.46	160,359
2017-05-15	$59.39	$60.00	$58.11	$58.20	$58.20	247,910
2017-05-12	$59.74	$59.96	$59.10	$59.13	$59.13	134,873
2017-05-11	$60.39	$60.60	$59.85	$60.05	$60.05	236,003
2017-05-10	$58.43	$60.41	$58.38	$60.39	$60.39	323,846
2017-05-09	$57.94	$58.56	$57.10	$58.49	$58.49	332,634
2017-05-08	$58.63	$58.63	$57.65	$58.13	$58.13	260,622
2017-05-05	$58.83	$59.04	$56.65	$58.59	$58.59	491,995
2017-05-04	$62.10	$63.92	$58.31	$58.59	$58.59	454,154
2017-05-03	$62.45	$62.70	$61.42	$61.60	$61.60	221,005
2017-05-02	$63.66	$63.66	$62.25	$62.63	$62.63	182,436
2017-05-01	$63.37	$63.86	$62.64	$63.64	$63.64	297,951
2017-04-28	$64.90	$64.93	$63.19	$63.23	$63.23	336,673
2017-04-27	$64.38	$65.02	$64.12	$64.84	$64.84	162,524
2017-04-26	$64.10	$64.51	$63.44	$64.40	$64.40	231,254
2017-04-25	$63.61	$64.56	$63.56	$64.10	$64.10	235,865
2017-04-24	$62.60	$63.22	$62.23	$63.17	$63.17	306,847
2017-04-21	$60.24	$62.22	$60.19	$62.00	$62.00	291,942
2017-04-20	$59.70	$60.30	$59.59	$60.11	$60.11	260,850
2017-04-19	$59.49	$59.94	$59.08	$59.42	$59.42	213,721
2017-04-18	$59.69	$60.14	$59.00	$59.40	$59.40	163,181
2017-04-17	$59.55	$59.68	$58.76	$59.61	$59.61	131,483
2017-04-13	$59.15	$60.58	$58.83	$59.45	$59.45	277,500
2017-04-12	$59.14	$59.78	$58.75	$59.24	$59.24	252,066
2017-04-11	$57.20	$59.40	$57.20	$59.26	$59.26	267,857
2017-04-10	$57.25	$58.05	$57.00	$57.45	$57.45	333,907
2017-04-07	$57.65	$58.03	$57.04	$57.27	$57.27	254,533
2017-04-06	$56.99	$58.49	$56.96	$57.96	$57.96	365,820
2017-04-05	$57.97	$58.40	$56.92	$56.96	$56.96	255,901
2017-04-04	$57.84	$58.91	$56.98	$57.56	$57.56	350,179
2017-04-03	$60.96	$60.96	$57.86	$57.98	$57.98	345,532
2017-03-31	$61.21	$61.66	$60.81	$60.85	$60.85	215,690
2017-03-30	$62.00	$62.80	$60.91	$61.43	$61.43	237,697
2017-03-29	$61.50	$61.84	$60.38	$61.81	$61.81	436,499
2017-03-28	$61.01	$61.17	$59.79	$61.16	$61.16	183,907
2017-03-27	$60.96	$61.23	$60.13	$61.13	$61.13	267,749
2017-03-24	$60.71	$61.30	$60.56	$61.00	$61.00	252,664
2017-03-23	$60.46	$61.65	$60.36	$60.67	$60.67	248,991
2017-03-22	$60.29	$61.20	$59.99	$60.45	$60.45	466,783
2017-03-21	$61.24	$61.56	$59.94	$60.49	$60.49	472,110
2017-03-20	$60.86	$61.16	$60.48	$61.09	$61.09	271,345
2017-03-17	$60.30	$60.99	$60.01	$60.72	$60.72	730,976
2017-03-16	$59.37	$60.20	$58.70	$60.11	$60.11	240,689
2017-03-15	$59.78	$60.28	$59.26	$60.13	$60.13	217,186
2017-03-14	$59.05	$60.13	$58.72	$59.66	$59.66	388,826
2017-03-13	$59.10	$59.74	$58.76	$59.50	$59.50	215,771
2017-03-10	$58.69	$59.16	$58.07	$59.10	$59.10	191,430
2017-03-09	$58.06	$58.72	$57.79	$58.65	$58.65	209,576
2017-03-08	$58.36	$58.49	$57.93	$58.25	$58.25	240,098
2017-03-07	$57.89	$58.71	$57.63	$58.43	$58.43	218,019
2017-03-06	$58.91	$58.91	$57.25	$58.15	$58.15	333,668
2017-03-03	$56.66	$60.02	$56.41	$59.48	$59.48	372,753
2017-03-02	$57.20	$57.66	$56.65	$56.66	$56.66	774,955
2017-03-01	$54.54	$57.18	$54.16	$57.02	$57.02	466,128
2017-02-28	$53.20	$54.36	$52.79	$53.97	$53.97	518,897
2017-02-27	$53.50	$54.00	$52.95	$53.11	$53.11	446,676
2017-02-24	$54.36	$54.47	$53.02	$53.47	$53.47	663,810
2017-02-23	$57.00	$57.00	$53.67	$54.35	$54.35	420,484
2017-02-22	$56.65	$56.99	$55.62	$56.41	$56.41	215,652
2017-02-21	$55.69	$57.04	$55.68	$57.00	$57.00	231,048
2017-02-17	$57.58	$57.70	$55.42	$55.48	$55.48	300,973
2017-02-16	$56.40	$57.80	$56.31	$57.39	$57.39	331,462
2017-02-15	$55.51	$56.93	$55.51	$56.54	$56.54	235,988
2017-02-14	$55.64	$56.04	$54.38	$55.78	$55.78	138,844
2017-02-13	$55.58	$56.39	$55.25	$55.49	$55.49	169,855
2017-02-10	$56.31	$56.47	$55.10	$55.30	$55.30	204,405
2017-02-09	$56.40	$56.80	$55.76	$55.94	$55.94	153,075
2017-02-08	$55.53	$56.38	$54.96	$56.24	$56.24	319,630
2017-02-07	$55.85	$56.33	$55.40	$55.88	$55.88	133,308
2017-02-06	$56.30	$56.30	$54.99	$55.71	$55.71	146,548
2017-02-03	$55.18	$56.36	$54.72	$56.30	$56.30	152,369
2017-02-02	$55.68	$55.75	$54.72	$55.12	$55.12	171,059
2017-02-01	$55.54	$56.43	$55.36	$55.88	$55.88	246,502
2017-01-31	$54.03	$55.73	$53.55	$55.59	$55.59	353,372
2017-01-30	$54.77	$54.77	$53.62	$54.00	$54.00	170,428
2017-01-27	$55.05	$55.33	$54.59	$55.26	$55.26	132,336
2017-01-26	$55.07	$55.49	$54.18	$55.07	$55.07	439,126
2017-01-25	$54.77	$55.59	$54.00	$55.05	$55.05	203,735
2017-01-24	$54.27	$54.77	$53.87	$54.33	$54.33	279,917
2017-01-23	$52.25	$54.19	$52.25	$54.04	$54.04	127,216
2017-01-20	$52.31	$52.88	$52.29	$52.49	$52.49	173,757
2017-01-19	$52.88	$53.23	$51.90	$52.29	$52.29	295,805
2017-01-18	$53.05	$53.05	$51.83	$52.99	$52.99	230,232
2017-01-17	$52.63	$53.16	$52.17	$52.90	$52.90	202,439
2017-01-13	$52.74	$53.18	$51.01	$53.00	$53.00	243,619
2017-01-12	$53.00	$53.23	$51.43	$52.49	$52.49	209,156
2017-01-11	$53.35	$54.12	$53.00	$53.25	$53.25	277,514
2017-01-10	$52.65	$54.73	$52.40	$53.21	$53.21	356,279
2017-01-09	$54.80	$54.85	$52.73	$52.80	$52.80	190,068
2017-01-06	$55.10	$55.40	$54.49	$54.85	$54.85	289,528
2017-01-05	$54.68	$55.77	$54.23	$54.84	$54.84	184,188
2017-01-04	$53.53	$54.25	$53.12	$54.14	$54.14	223,940
2017-01-03	$55.02	$55.40	$52.74	$53.18	$53.18	239,875
2016-12-30	$54.69	$54.94	$53.90	$54.86	$54.86	159,259
2016-12-29	$54.55	$54.73	$53.99	$54.62	$54.62	116,831
2016-12-28	$54.98	$55.18	$54.02	$54.31	$54.31	109,138
2016-12-27	$54.10	$55.12	$53.74	$54.71	$54.71	103,928
2016-12-23	$53.00	$54.00	$52.73	$53.89	$53.89	70,702
2016-12-22	$53.37	$53.71	$52.54	$53.11	$53.11	187,665
2016-12-21	$54.61	$55.04	$53.36	$53.50	$53.50	174,877
2016-12-20	$54.89	$55.43	$54.53	$54.83	$54.83	298,780
2016-12-19	$54.25	$55.04	$53.88	$54.99	$54.99	317,381
2016-12-16	$54.23	$55.15	$53.83	$54.02	$54.02	690,199
2016-12-15	$52.98	$54.50	$51.89	$53.99	$53.99	414,813
2016-12-14	$52.65	$53.79	$52.22	$53.03	$53.03	182,633
2016-12-13	$53.08	$53.57	$51.81	$52.82	$52.82	151,467
2016-12-12	$50.10	$52.61	$50.07	$52.27	$52.27	324,062
2016-12-09	$51.65	$51.92	$49.87	$50.37	$50.37	375,060
2016-12-08	$51.43	$51.81	$50.18	$51.45	$51.45	270,486
2016-12-07	$49.79	$51.44	$49.55	$51.17	$51.17	401,106
2016-12-06	$49.89	$50.40	$48.74	$50.03	$50.03	188,695
2016-12-05	$50.10	$50.58	$49.53	$49.96	$49.96	195,637
2016-12-02	$50.08	$51.20	$49.34	$49.85	$49.85	240,442
2016-12-01	$52.54	$53.37	$49.70	$50.21	$50.21	373,436
2016-11-30	$50.95	$53.48	$50.75	$52.37	$52.37	312,129
2016-11-29	$52.23	$52.23	$51.00	$51.29	$51.29	198,659
2016-11-28	$53.35	$53.39	$51.58	$52.12	$52.12	134,727
2016-11-25	$52.63	$53.59	$52.23	$53.57	$53.57	86,898
2016-11-23	$51.41	$52.66	$50.98	$52.63	$52.63	132,083
2016-11-22	$51.64	$52.94	$51.09	$51.73	$51.73	322,659
2016-11-21	$50.35	$51.14	$50.23	$50.98	$50.98	184,439
2016-11-18	$50.60	$51.01	$50.08	$50.50	$50.50	182,037
2016-11-17	$49.71	$52.11	$49.47	$50.50	$50.50	367,176
2016-11-16	$49.16	$50.51	$48.94	$49.47	$49.47	380,540
2016-11-15	$49.01	$49.13	$47.99	$48.98	$48.98	153,772
2016-11-14	$49.13	$50.20	$48.69	$49.13	$49.13	221,754
2016-11-11	$47.18	$49.12	$46.66	$48.79	$48.79	349,924
2016-11-10	$46.92	$47.42	$45.33	$47.17	$47.17	686,163
2016-11-09	$44.38	$46.97	$44.12	$46.56	$46.56	182,559
2016-11-08	$44.47	$45.19	$43.78	$45.00	$45.00	128,651
2016-11-07	$45.81	$45.81	$44.51	$44.58	$44.58	289,446
2016-11-04	$44.54	$45.99	$43.77	$45.09	$45.09	384,581
2016-11-03	$42.00	$46.25	$42.00	$44.15	$44.15	875,187
2016-11-02	$40.99	$41.14	$40.41	$40.63	$40.63	242,294
2016-11-01	$41.43	$41.43	$40.76	$41.18	$41.18	274,173
2016-10-31	$41.33	$41.50	$40.24	$41.40	$41.40	358,738
2016-10-28	$41.55	$41.78	$40.53	$41.13	$41.13	373,991
2016-10-27	$42.69	$42.69	$41.44	$41.62	$41.62	246,112
2016-10-26	$42.78	$42.91	$42.18	$42.58	$42.58	192,805
2016-10-25	$43.56	$43.87	$42.68	$43.06	$43.06	132,664
2016-10-24	$42.58	$43.84	$42.34	$43.70	$43.70	251,492
2016-10-21	$41.59	$42.50	$41.57	$42.36	$42.36	110,849
2016-10-20	$42.32	$42.65	$41.87	$42.23	$42.23	194,492
2016-10-19	$42.72	$42.89	$42.25	$42.34	$42.34	165,464
2016-10-18	$42.73	$42.96	$42.50	$42.61	$42.61	112,461
2016-10-17	$42.56	$42.65	$42.13	$42.43	$42.43	219,396
2016-10-14	$42.67	$43.19	$42.12	$42.64	$42.64	190,358
2016-10-13	$42.30	$42.92	$42.22	$42.50	$42.50	189,643
2016-10-12	$42.91	$43.09	$42.66	$42.72	$42.72	57,928
2016-10-11	$43.26	$43.61	$42.47	$42.92	$42.92	179,247
2016-10-10	$43.13	$43.60	$42.01	$43.43	$43.43	186,902
2016-10-07	$43.60	$44.03	$42.97	$43.00	$43.00	176,187
2016-10-06	$43.05	$43.55	$42.63	$43.36	$43.36	355,720
2016-10-05	$43.62	$43.96	$42.79	$43.05	$43.05	343,182
2016-10-04	$44.32	$44.75	$42.92	$43.41	$43.41	520,147
2016-10-03	$46.08	$46.38	$43.87	$44.32	$44.32	768,922
2016-09-30	$47.01	$47.37	$46.07	$46.10	$46.10	495,503
2016-09-29	$47.47	$48.26	$46.83	$46.98	$46.98	251,970
2016-09-28	$46.71	$47.81	$46.43	$47.46	$47.46	203,034
2016-09-27	$47.39	$47.62	$46.14	$46.92	$46.92	279,398
2016-09-26	$47.67	$48.30	$47.19	$47.20	$47.20	235,611
2016-09-23	$47.89	$48.00	$47.15	$47.77	$47.77	225,072
2016-09-22	$47.00	$47.81	$46.85	$47.69	$47.69	314,988
2016-09-21	$46.65	$46.87	$45.60	$46.79	$46.79	148,633
2016-09-20	$45.95	$46.60	$45.60	$46.28	$46.28	201,634
2016-09-19	$45.93	$46.58	$45.58	$45.76	$45.76	217,477
2016-09-16	$46.29	$46.42	$45.39	$46.01	$46.01	536,354
2016-09-15	$43.88	$46.71	$43.76	$46.21	$46.21	563,895
2016-09-14	$42.24	$43.84	$41.86	$43.76	$43.76	280,236
2016-09-13	$42.76	$42.91	$41.82	$42.34	$42.34	284,325
2016-09-12	$43.23	$43.74	$42.81	$43.15	$43.15	312,171
2016-09-09	$43.92	$44.11	$42.74	$43.36	$43.36	309,575
2016-09-08	$44.43	$44.94	$44.12	$44.21	$44.21	149,009
2016-09-07	$45.42	$45.42	$44.26	$44.49	$44.49	260,600
2016-09-06	$44.64	$46.57	$44.29	$45.31	$45.31	619,767
2016-09-02	$44.56	$44.72	$43.94	$44.45	$44.45	177,664
2016-09-01	$44.46	$44.64	$43.69	$44.50	$44.50	301,562
2016-08-31	$44.16	$44.58	$43.34	$44.38	$44.38	310,481
2016-08-30	$44.71	$44.86	$43.40	$44.32	$44.32	358,586
2016-08-29	$43.25	$45.03	$43.25	$44.66	$44.66	721,629
2016-08-26	$43.03	$43.46	$42.93	$43.40	$43.40	255,966
2016-08-25	$43.08	$43.58	$42.90	$43.15	$43.15	204,235
2016-08-24	$41.95	$43.57	$41.95	$43.34	$43.34	732,793
2016-08-23	$42.05	$42.35	$41.84	$41.95	$41.95	199,885
2016-08-22	$41.97	$42.08	$41.05	$42.00	$42.00	559,296
2016-08-19	$43.00	$43.04	$41.21	$41.95	$41.95	761,282
2016-08-18	$43.81	$44.08	$42.72	$43.11	$43.11	683,512
2016-08-17	$44.28	$44.55	$43.72	$43.77	$43.77	262,457
2016-08-16	$44.25	$44.65	$43.92	$44.07	$44.07	212,214
2016-08-15	$44.85	$45.22	$44.07	$44.30	$44.30	224,511
2016-08-12	$44.71	$45.10	$43.86	$44.36	$44.36	200,112
2016-08-11	$43.75	$45.34	$43.47	$44.66	$44.66	362,653
2016-08-10	$43.40	$43.81	$43.24	$43.80	$43.80	335,422
2016-08-09	$43.50	$44.10	$43.29	$43.55	$43.55	430,808
2016-08-08	$43.51	$43.98	$42.70	$43.49	$43.49	704,658
2016-08-05	$43.51	$44.10	$43.31	$43.36	$43.36	488,226
2016-08-04	$39.81	$44.21	$39.81	$43.50	$43.50	1,351,239
2016-08-03	$37.64	$38.46	$37.53	$37.94	$37.94	521,158
2016-08-02	$38.63	$39.10	$37.32	$37.55	$37.55	478,954
2016-08-01	$38.14	$39.09	$38.03	$38.73	$38.73	511,870
2016-07-29	$38.40	$38.67	$37.96	$38.27	$38.27	553,284
2016-07-28	$40.80	$40.82	$38.24	$38.36	$38.36	402,791
2016-07-27	$39.94	$41.13	$39.94	$40.85	$40.85	456,036
2016-07-26	$39.85	$40.02	$39.52	$39.94	$39.94	245,954
2016-07-25	$39.90	$40.41	$39.68	$39.99	$39.99	466,937
2016-07-22	$39.04	$40.22	$39.04	$39.96	$39.96	262,575
2016-07-21	$38.68	$39.38	$38.65	$39.12	$39.12	643,544
2016-07-20	$38.34	$38.83	$38.11	$38.68	$38.68	512,761
2016-07-19	$37.66	$38.37	$37.56	$38.13	$38.13	331,220
2016-07-18	$38.25	$38.38	$37.59	$37.66	$37.66	443,539
2016-07-15	$38.79	$38.99	$38.22	$38.31	$38.31	626,605
2016-07-14	$39.14	$39.79	$38.54	$38.62	$38.62	405,144
2016-07-13	$38.91	$39.51	$38.86	$38.95	$38.95	231,487
2016-07-12	$38.11	$39.35	$37.98	$39.00	$39.00	672,082
2016-07-11	$36.42	$38.59	$36.42	$38.05	$38.05	808,487
2016-07-08	$36.22	$36.50	$35.84	$36.44	$36.44	581,026
2016-07-07	$35.14	$36.89	$35.14	$36.00	$36.00	588,520
2016-07-06	$34.89	$35.62	$34.67	$34.95	$34.95	400,925
2016-07-05	$34.50	$34.83	$33.90	$34.70	$34.70	345,372
2016-07-01	$34.14	$34.41	$33.91	$34.40	$34.40	433,674
2016-06-30	$34.15	$34.46	$33.77	$34.04	$34.04	404,953
2016-06-29	$33.49	$35.27	$33.49	$34.03	$34.03	904,433
2016-06-28	$34.40	$34.70	$33.02	$33.41	$33.41	960,697
2016-06-27	$33.79	$34.54	$33.50	$34.38	$34.38	1,215,502
2016-06-24	$34.00	$35.12	$33.68	$34.19	$34.19	4,185,921
2016-06-23	$34.61	$34.88	$34.56	$34.74	$34.74	866,501
2016-06-22	$34.50	$34.63	$34.33	$34.47	$34.47	321,452
2016-06-21	$34.15	$34.72	$34.08	$34.50	$34.50	497,211
2016-06-20	$34.69	$35.04	$34.11	$34.18	$34.18	580,931
2016-06-17	$34.75	$34.99	$34.20	$34.73	$34.73	1,462,763
2016-06-16	$33.93	$35.31	$33.69	$34.81	$34.81	847,831
2016-06-15	$33.99	$35.05	$33.82	$33.93	$33.93	562,779
2016-06-14	$34.05	$34.91	$33.75	$34.06	$34.06	742,340
2016-06-13	$33.68	$34.53	$33.50	$34.11	$34.11	919,110
2016-06-10	$32.61	$34.75	$32.44	$33.93	$33.93	1,123,988
2016-06-09	$32.42	$32.64	$32.26	$32.33	$32.33	536,096
2016-06-08	$31.41	$32.58	$31.33	$32.42	$32.42	795,046
2016-06-07	$31.85	$31.92	$31.42	$31.54	$31.54	441,038
2016-06-06	$31.74	$32.25	$31.62	$31.87	$31.87	733,180
2016-06-03	$31.56	$31.92	$31.35	$31.74	$31.74	406,308
2016-06-02	$30.77	$32.05	$30.03	$31.74	$31.74	1,090,078
2016-06-01	$29.48	$31.30	$29.48	$31.07	$31.07	1,756,616
2016-05-31	$27.90	$29.31	$27.80	$29.14	$29.14	1,097,549
2016-05-27	$26.86	$28.00	$26.76	$27.90	$27.90	1,441,787
2016-05-26	$26.20	$26.93	$26.09	$26.84	$26.84	1,212,644
2016-05-25	$26.10	$26.47	$25.76	$26.36	$26.36	1,441,112
2016-05-24	$26.50	$27.56	$25.98	$26.00	$26.00	2,936,174
2016-05-23	$24.71	$27.50	$24.71	$27.19	$27.19	1,801,011
2016-05-20	$25.00	$26.05	$24.91	$24.93	$24.93	3,391,471
2016-05-19	$26.50	$26.50	$25.45	$25.45	$25.45	1,399,488
2016-05-18	$26.56	$26.82	$26.17	$26.78	$26.78	1,520,693
2016-05-17	$26.50	$26.92	$25.81	$26.78	$26.78	2,994,753
2016-05-16	$24.88	$27.15	$24.50	$26.86	$26.86	10,098,289
2016-05-13	$26.63	$27.96	$24.25	$25.03	$25.03	582,065
2016-05-12	$26.88	$27.50	$26.30	$26.85	$26.85	295,698
2016-05-11	$27.50	$28.00	$26.00	$26.50	$26.50	609,958
2016-05-10	$27.00	$27.00	$25.50	$27.00	$27.00	170,400
2016-05-09	$27.00	$27.00	$26.36	$26.75	$26.75	125,162
2016-05-06	$27.75	$27.75	$25.25	$26.50	$26.50	90,304
2016-05-05	$26.00	$28.16	$26.00	$28.16	$28.16	75,444
2016-05-04	$25.35	$25.79	$25.00	$25.50	$25.50	24,028
2016-05-03	$23.00	$25.67	$23.00	$25.67	$25.67	2,168
2016-05-02	$22.00	$24.00	$22.00	$23.50	$23.50	52,300

Ingevity Corp (NGVT) News Headlines

Here are Monday's biggest analyst calls: Apple, Nvidia, Tesla, Meta, Amazon, Microsoft, Spotify, Ferrari & more

Here are Monday's biggest calls on Wall Street.

cnbc.com April 22, 2024

Recent Ingevity Corp (NGVT) News

Similar Companies to Ingevity Corp (NGVT) in the Specialty Chemicals Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Linde Plc	LIN	Specialty Chemicals	Basic Materials	80,000
DuPont de Nemours Inc	DD	Specialty Chemicals	Basic Materials	61,000
Sherwin-Williams Company	SHW	Specialty Chemicals	Basic Materials	54,239
Ecolab Inc	ECL	Specialty Chemicals	Basic Materials	49,000
Hawkins Inc	HWKN	Specialty Chemicals	Basic Materials	47,500
PPG Industries Inc	PPG	Specialty Chemicals	Basic Materials	47,000
LyondellBasell Industries NV - Class A	LYB	Specialty Chemicals	Basic Materials	25,000
Avient Corp	AVNT	Specialty Chemicals	Basic Materials	24,000
RPM International Inc	RPM	Specialty Chemicals	Basic Materials	14,000
Axalta Coating Systems Ltd	AXTA	Specialty Chemicals	Basic Materials	14,000

Ingevity Corp (NGVT) Exchange: NYSE