Sturm Ruger & Co. Inc (RGR) Stock

Data as of April 26, 2024

$45.72 ($-1.05) -2.25%

Sturm Ruger & Co. Inc - Daily Information

Click for more stock information on Sturm Ruger & Co. Inc.

Daily Information	Data
Date	April 26, 2024
Open	$46.65
Previous Close	$45.72
High	$46.88
Low	$45.65
Adjusted Open	$46.65
Previous Adjusted Close	$45.72
Adjusted High	$46.88
Adjusted Low	$45.65

About Sturm Ruger & Co. Inc (RGR)

Established in 1949, Sturm, Ruger & Co., Inc. (NYSE:RGR) is one of the nation's leading manufacturers of high-quality firearms for the commercial sporting market. This American company is based in Newport, New Hampshire, and operates manufacturing facilities in New Hampshire, Arizona, and Mayodan, North Carolina. The company operated with nearly 2,000 employees, as of 2020. Sturm, Ruger & Co. Inc. has earned a strong reputation among firearmsâ aficionados, law enforcement personnel and sportsmen alike. The product line of the company consists of firearms, such as revolvers, bolt action rifles, and semi-automatic pistols; and castings, such as investment castings, suspension system components and consumer jewelerâs alloys. Firearms account for the majority of its revenues. In recent years, intra-company sales of jewelry holding castings, such as charms and pendants, have contributed significantly to the top-line growth. The company through its subsidiaries also offers tailored firearm parts, gunstocks, and accessories such as recoil pads, sights, and muzzle brakes. The unorganized sporting market drives the majority of the companyâs revenues. The companyâs products are marketed through independent wholesalers and distributors as well as big-box stores, independent retailers, mail-order factions, and affiliated and independent websites. The company grew its revenue from $169.8 million in 2010 to $367.5 million in 2019, representing a 5.20% average annual growth from 2010 to 2019. Similarly the net income of the company jumped from $24.4 million in 2010 to $130.1 million in 2019, registering a 7.85% CAGR during the same period.

Invest in Sturm Ruger & Co. Inc (RGR)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sturm Ruger & Co. Inc (RGR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$46.65	$46.88	$45.65	$45.72	$45.72	184,235
2024-04-11	$46.55	$47.05	$46.46	$46.77	$46.77	130,901
2024-04-10	$46.94	$47.03	$46.55	$46.60	$46.60	157,778
2024-04-09	$47.58	$48.20	$46.75	$47.18	$47.18	198,465
2024-04-08	$46.62	$47.69	$46.62	$47.61	$47.61	213,796
2024-04-05	$46.47	$47.02	$46.47	$46.62	$46.62	139,783
2024-04-04	$45.86	$46.59	$45.78	$46.55	$46.55	123,275
2024-04-03	$45.65	$45.96	$45.52	$45.74	$45.74	114,864
2024-04-02	$45.66	$45.85	$45.28	$45.81	$45.81	159,793
2024-04-01	$46.25	$46.46	$45.59	$45.80	$45.80	129,775
2024-03-28	$46.51	$46.70	$46.00	$46.15	$46.15	160,938
2024-03-27	$46.47	$46.53	$45.92	$46.23	$46.23	112,186
2024-03-26	$46.15	$46.64	$45.95	$45.99	$45.99	164,141
2024-03-25	$45.68	$46.01	$45.55	$45.88	$45.88	106,706
2024-03-22	$46.14	$46.14	$45.60	$45.63	$45.63	88,648
2024-03-21	$45.97	$46.21	$45.68	$45.96	$45.96	145,097
2024-03-20	$46.05	$46.12	$45.63	$46.05	$46.05	128,048
2024-03-19	$45.99	$46.31	$45.73	$45.87	$45.87	274,737
2024-03-18	$45.80	$46.37	$45.65	$45.87	$45.87	204,336
2024-03-15	$45.06	$46.44	$45.06	$45.88	$45.88	827,406
2024-03-14	$45.26	$45.32	$44.82	$45.18	$45.18	175,056
2024-03-13	$45.17	$45.67	$45.01	$45.48	$45.25	162,540
2024-03-12	$45.42	$46.04	$45.03	$45.40	$45.17	162,033
2024-03-11	$45.29	$45.44	$44.99	$45.42	$45.19	154,786
2024-03-08	$44.04	$45.64	$44.04	$45.38	$45.15	294,922
2024-03-07	$42.57	$43.63	$42.57	$43.62	$43.40	227,537
2024-03-06	$42.43	$42.75	$42.21	$42.47	$42.47	246,386
2024-03-05	$42.89	$42.96	$42.21	$42.24	$42.24	113,711
2024-03-04	$42.69	$43.21	$42.55	$42.89	$42.89	170,280
2024-03-01	$43.22	$43.32	$42.72	$42.89	$42.89	138,035
2024-02-29	$43.31	$43.70	$42.97	$43.32	$43.32	124,047
2024-02-28	$42.94	$43.71	$42.78	$43.16	$43.16	119,222
2024-02-27	$42.48	$43.42	$42.00	$43.10	$43.10	172,444
2024-02-26	$42.94	$43.14	$42.26	$42.48	$42.48	201,433
2024-02-23	$42.76	$43.24	$42.75	$43.13	$43.13	155,839
2024-02-22	$44.04	$44.40	$42.26	$42.99	$42.99	244,163
2024-02-21	$43.55	$44.08	$43.08	$43.95	$43.95	218,503
2024-02-20	$43.09	$43.54	$42.88	$43.46	$43.46	151,624
2024-02-16	$43.55	$43.79	$43.17	$43.24	$43.24	144,792
2024-02-15	$43.51	$43.95	$43.39	$43.68	$43.68	127,660
2024-02-14	$43.26	$43.64	$43.04	$43.50	$43.50	131,041
2024-02-13	$44.50	$44.50	$42.95	$42.99	$42.99	176,015
2024-02-12	$44.53	$45.26	$44.46	$44.87	$44.87	112,460
2024-02-09	$44.31	$44.74	$44.20	$44.53	$44.53	114,520
2024-02-08	$43.44	$44.46	$43.44	$44.43	$44.43	119,573
2024-02-07	$43.19	$43.52	$42.86	$43.37	$43.37	107,443
2024-02-06	$43.11	$43.62	$43.11	$43.29	$43.29	94,781
2024-02-05	$43.49	$43.52	$43.00	$43.20	$43.20	119,531
2024-02-02	$44.39	$44.39	$43.62	$43.63	$43.63	120,786
2024-02-01	$43.73	$44.95	$43.71	$44.81	$44.81	231,438
2024-01-31	$44.93	$44.93	$43.64	$43.66	$43.66	154,992
2024-01-30	$44.09	$44.92	$43.76	$44.82	$44.82	219,819
2024-01-29	$44.28	$44.61	$44.20	$44.32	$44.32	76,869
2024-01-26	$44.18	$44.63	$44.05	$44.15	$44.15	66,981
2024-01-25	$43.70	$44.07	$43.58	$43.94	$43.94	96,037
2024-01-24	$44.25	$44.25	$43.29	$43.49	$43.49	127,831
2024-01-23	$44.45	$44.55	$43.80	$44.03	$44.03	104,997
2024-01-22	$43.39	$44.34	$43.39	$44.15	$44.15	188,578
2024-01-19	$43.70	$43.70	$43.00	$43.67	$43.67	120,484
2024-01-18	$43.75	$44.00	$43.08	$43.69	$43.69	159,830
2024-01-17	$43.87	$44.24	$43.73	$43.75	$43.75	135,072
2024-01-16	$44.12	$44.45	$43.89	$44.00	$44.00	96,518
2024-01-12	$44.48	$44.66	$44.00	$44.28	$44.28	82,811
2024-01-11	$43.50	$44.35	$43.50	$44.29	$44.29	140,349
2024-01-10	$43.71	$44.06	$43.51	$43.59	$43.59	81,616
2024-01-09	$44.00	$44.00	$43.54	$43.75	$43.75	96,655
2024-01-08	$44.47	$44.71	$44.03	$44.11	$44.11	100,546
2024-01-05	$43.94	$44.82	$43.92	$44.64	$44.64	125,035
2024-01-04	$44.43	$44.53	$43.96	$44.08	$44.08	109,410
2024-01-03	$45.10	$45.10	$44.30	$44.39	$44.39	117,886
2024-01-02	$45.51	$45.75	$44.88	$45.05	$45.05	118,716
2023-12-29	$45.52	$45.94	$45.41	$45.45	$45.45	117,759
2023-12-28	$45.70	$45.92	$45.65	$45.76	$45.76	91,855
2023-12-27	$45.61	$46.20	$45.51	$45.84	$45.84	121,314
2023-12-26	$45.57	$45.86	$45.34	$45.43	$45.43	88,725
2023-12-22	$45.28	$45.72	$45.19	$45.56	$45.56	90,986
2023-12-21	$44.98	$45.34	$44.75	$45.12	$45.12	84,383
2023-12-20	$44.92	$45.94	$44.59	$44.63	$44.63	161,287
2023-12-19	$43.83	$45.07	$43.83	$44.97	$44.97	164,731
2023-12-18	$43.50	$44.05	$43.40	$43.91	$43.91	158,991
2023-12-15	$43.90	$44.50	$43.51	$43.63	$43.63	584,961
2023-12-14	$44.49	$44.82	$43.47	$43.77	$43.77	231,151
2023-12-13	$43.58	$44.29	$43.43	$44.16	$44.16	280,772
2023-12-12	$43.40	$43.62	$42.98	$43.51	$43.51	159,416
2023-12-11	$43.95	$44.30	$43.42	$43.45	$43.45	131,896
2023-12-08	$44.54	$44.68	$43.65	$43.85	$43.85	112,458
2023-12-07	$44.87	$45.04	$44.41	$44.61	$44.61	113,278
2023-12-06	$44.71	$45.20	$44.51	$44.99	$44.99	94,771
2023-12-05	$45.37	$45.48	$44.64	$44.72	$44.72	147,067
2023-12-04	$44.89	$45.50	$44.89	$45.24	$45.24	142,001
2023-12-01	$43.89	$44.67	$43.75	$44.67	$44.67	123,601
2023-11-30	$43.82	$44.14	$43.72	$43.96	$43.96	163,655
2023-11-29	$44.50	$44.96	$43.88	$44.01	$44.01	101,359
2023-11-28	$45.02	$45.24	$44.04	$44.09	$44.09	120,302
2023-11-27	$45.41	$45.62	$45.05	$45.11	$45.11	110,317
2023-11-24	$45.58	$45.82	$45.37	$45.49	$45.49	49,722
2023-11-22	$45.57	$46.22	$45.34	$45.35	$45.35	129,434
2023-11-21	$45.03	$45.65	$44.96	$45.50	$45.50	128,297
2023-11-20	$44.56	$45.35	$44.48	$45.06	$45.06	171,737
2023-11-17	$44.96	$45.20	$44.30	$44.65	$44.65	549,646
2023-11-16	$45.32	$45.32	$44.06	$44.71	$44.71	190,894
2023-11-15	$45.50	$46.11	$45.20	$45.61	$45.61	178,599
2023-11-14	$44.86	$45.51	$44.63	$45.51	$45.51	182,378
2023-11-13	$45.19	$45.43	$44.21	$44.48	$44.31	193,195
2023-11-10	$44.25	$45.19	$44.15	$45.14	$45.14	147,373
2023-11-09	$43.99	$44.56	$43.74	$44.21	$44.21	188,951
2023-11-08	$44.54	$44.67	$43.09	$43.56	$43.56	301,798
2023-11-07	$45.75	$46.00	$44.06	$44.26	$44.26	271,129
2023-11-06	$45.20	$46.30	$44.81	$45.67	$45.67	279,349
2023-11-03	$46.28	$46.44	$45.01	$45.14	$45.14	376,227
2023-11-02	$51.13	$52.77	$45.35	$45.47	$45.47	609,058
2023-11-01	$55.48	$55.58	$53.78	$54.39	$54.39	160,074
2023-10-31	$54.06	$55.56	$54.01	$55.35	$55.35	95,221
2023-10-30	$53.96	$54.21	$53.65	$54.04	$54.04	74,226
2023-10-27	$54.56	$54.94	$53.81	$53.92	$53.92	72,806
2023-10-26	$54.13	$54.92	$53.91	$54.72	$54.72	88,480
2023-10-25	$53.19	$54.25	$52.85	$53.99	$53.99	80,462
2023-10-24	$53.69	$53.83	$52.95	$53.38	$53.38	66,327
2023-10-23	$54.52	$54.73	$53.35	$53.42	$53.42	111,538
2023-10-20	$55.11	$55.33	$54.61	$54.61	$54.61	104,765
2023-10-19	$54.76	$55.25	$54.22	$54.87	$54.87	130,888
2023-10-18	$54.95	$55.94	$54.81	$55.09	$55.09	153,599
2023-10-17	$54.61	$55.00	$54.38	$54.92	$54.92	140,426
2023-10-16	$54.30	$55.03	$53.49	$54.49	$54.49	165,942
2023-10-13	$53.22	$54.37	$52.23	$54.32	$54.32	181,368
2023-10-12	$53.63	$53.83	$52.93	$53.34	$53.34	97,361
2023-10-11	$53.53	$53.99	$53.53	$53.79	$53.79	53,342
2023-10-10	$53.09	$54.02	$53.09	$53.56	$53.56	108,816
2023-10-09	$51.70	$53.06	$51.70	$52.98	$52.98	82,350
2023-10-06	$51.23	$51.94	$51.00	$51.68	$51.68	82,654
2023-10-05	$52.00	$52.28	$51.40	$51.52	$51.52	112,651
2023-10-04	$51.69	$52.25	$51.50	$52.06	$52.06	100,499
2023-10-03	$51.90	$52.25	$51.71	$51.82	$51.82	71,089
2023-10-02	$52.00	$52.25	$51.70	$51.95	$51.95	104,663
2023-09-29	$51.79	$52.27	$51.60	$52.12	$52.12	96,388
2023-09-28	$51.31	$52.20	$51.31	$51.74	$51.74	118,715
2023-09-27	$51.02	$51.72	$51.02	$51.41	$51.41	62,374
2023-09-26	$51.15	$51.47	$50.87	$50.93	$50.93	99,964
2023-09-25	$51.20	$51.69	$51.20	$51.31	$51.31	93,578
2023-09-22	$51.32	$51.76	$51.28	$51.32	$51.32	67,473
2023-09-21	$51.17	$51.67	$50.82	$51.44	$51.44	143,134
2023-09-20	$51.67	$52.16	$51.39	$51.41	$51.41	77,647
2023-09-19	$51.50	$52.08	$51.40	$51.70	$51.70	66,846
2023-09-18	$50.38	$51.87	$50.38	$51.53	$51.53	193,604
2023-09-15	$50.90	$51.10	$50.08	$50.23	$50.23	349,439
2023-09-14	$50.34	$51.11	$50.34	$50.90	$50.90	69,278
2023-09-13	$50.50	$50.61	$50.23	$50.27	$50.27	80,870
2023-09-12	$50.68	$51.09	$50.55	$50.73	$50.73	63,519
2023-09-11	$50.40	$51.23	$50.40	$50.69	$50.69	80,556
2023-09-08	$50.84	$51.85	$50.05	$50.36	$50.36	122,286
2023-09-07	$50.37	$50.37	$49.45	$49.59	$49.59	129,531
2023-09-06	$50.75	$51.05	$50.08	$50.37	$50.37	120,446
2023-09-05	$51.40	$51.40	$50.46	$50.62	$50.62	117,307
2023-09-01	$51.58	$52.30	$51.58	$51.78	$51.78	67,308
2023-08-31	$52.01	$52.48	$51.55	$51.58	$51.58	108,500
2023-08-30	$51.46	$52.23	$51.23	$52.17	$52.17	84,829
2023-08-29	$51.75	$51.85	$51.41	$51.63	$51.63	108,762
2023-08-28	$51.65	$52.17	$51.65	$51.76	$51.76	132,818
2023-08-25	$51.25	$51.68	$51.25	$51.50	$51.50	64,065
2023-08-24	$51.71	$52.08	$51.22	$51.27	$51.27	89,536
2023-08-23	$51.59	$52.04	$51.50	$51.92	$51.92	62,937
2023-08-22	$52.01	$52.20	$51.52	$51.76	$51.76	57,857
2023-08-21	$52.89	$52.94	$52.07	$52.15	$52.15	88,264
2023-08-18	$53.05	$53.71	$52.78	$52.84	$52.84	83,019
2023-08-17	$53.25	$53.60	$53.15	$53.26	$53.26	87,145
2023-08-16	$53.47	$53.91	$53.22	$53.30	$53.30	63,346
2023-08-15	$53.72	$53.85	$53.29	$53.61	$53.61	46,812
2023-08-14	$54.46	$54.46	$53.78	$53.98	$53.98	47,019
2023-08-11	$54.34	$55.00	$54.15	$54.82	$54.82	65,723
2023-08-10	$55.18	$55.62	$54.51	$54.55	$54.55	56,411
2023-08-09	$55.28	$55.65	$55.04	$55.21	$55.21	55,772
2023-08-08	$55.01	$55.47	$54.27	$55.40	$55.40	71,388
2023-08-07	$55.05	$55.68	$53.74	$55.28	$55.28	154,096
2023-08-04	$54.89	$56.20	$54.89	$55.26	$55.26	85,975
2023-08-03	$54.44	$55.61	$53.18	$55.20	$55.20	146,303
2023-08-02	$52.57	$53.03	$51.81	$52.29	$52.29	121,197
2023-08-01	$52.75	$53.55	$52.53	$52.88	$52.88	66,713
2023-07-31	$53.10	$53.31	$52.81	$52.95	$52.95	127,172
2023-07-28	$53.71	$53.88	$52.90	$52.90	$52.90	48,280
2023-07-27	$53.57	$54.02	$53.51	$53.65	$53.65	59,243
2023-07-26	$52.98	$53.73	$52.90	$53.58	$53.58	75,013
2023-07-25	$53.14	$53.42	$52.91	$53.23	$53.23	65,293
2023-07-24	$53.62	$53.70	$53.04	$53.29	$53.29	63,837
2023-07-21	$54.41	$54.44	$53.42	$53.62	$53.62	80,901
2023-07-20	$53.63	$54.25	$53.25	$54.16	$54.16	69,871
2023-07-19	$53.25	$53.77	$53.21	$53.57	$53.57	77,018
2023-07-18	$53.24	$53.89	$52.55	$53.17	$53.17	71,380
2023-07-17	$53.57	$53.92	$53.37	$53.40	$53.40	54,899
2023-07-14	$53.71	$54.09	$53.07	$53.72	$53.72	58,398
2023-07-13	$53.57	$54.13	$53.38	$53.89	$53.89	60,381
2023-07-12	$53.39	$54.07	$53.34	$53.59	$53.59	68,199
2023-07-11	$52.64	$53.30	$52.58	$53.14	$53.14	109,933
2023-07-10	$52.20	$53.13	$52.14	$52.60	$52.60	81,239
2023-07-07	$52.46	$52.92	$52.16	$52.33	$52.33	106,203
2023-07-06	$52.16	$52.67	$51.93	$52.53	$52.53	108,452
2023-07-05	$52.93	$52.93	$52.08	$52.52	$52.52	110,032
2023-07-03	$52.61	$53.50	$52.61	$53.22	$53.22	43,862
2023-06-30	$53.36	$53.39	$52.92	$52.96	$52.96	73,483
2023-06-29	$52.89	$54.00	$52.89	$53.26	$53.26	79,735
2023-06-28	$52.47	$53.05	$52.34	$52.97	$52.97	77,538
2023-06-27	$52.78	$53.00	$52.23	$52.62	$52.62	74,093
2023-06-26	$52.44	$53.24	$52.44	$52.64	$52.64	100,565
2023-06-23	$52.00	$54.12	$52.00	$52.38	$52.38	197,606
2023-06-22	$52.02	$52.39	$51.57	$51.94	$51.94	106,175
2023-06-21	$51.37	$52.34	$50.85	$52.13	$52.13	101,010
2023-06-20	$51.61	$51.98	$51.40	$51.52	$51.52	117,256
2023-06-16	$51.72	$51.87	$51.13	$51.67	$51.67	538,642
2023-06-15	$51.46	$51.74	$50.60	$51.57	$51.57	153,585
2023-06-14	$51.99	$52.35	$51.44	$51.75	$51.75	116,494
2023-06-13	$51.50	$52.24	$51.44	$52.15	$52.15	85,830
2023-06-12	$52.02	$52.08	$51.59	$51.60	$51.60	89,497
2023-06-09	$52.70	$52.90	$51.99	$52.09	$52.09	65,516
2023-06-08	$53.10	$53.26	$52.68	$52.73	$52.73	99,858
2023-06-07	$52.62	$53.47	$52.60	$53.27	$53.27	101,799
2023-06-06	$50.72	$52.70	$50.52	$52.35	$52.35	122,906
2023-06-05	$51.54	$51.67	$50.35	$50.83	$50.83	188,700
2023-06-02	$51.82	$52.97	$51.82	$52.85	$52.85	94,310
2023-06-01	$51.50	$51.57	$50.86	$51.54	$51.54	154,436
2023-05-31	$52.03	$52.46	$51.13	$51.56	$51.56	105,562
2023-05-30	$52.56	$52.61	$52.11	$52.25	$52.25	63,459
2023-05-26	$52.58	$53.04	$52.54	$52.57	$52.57	73,615
2023-05-25	$53.24	$53.32	$52.57	$52.65	$52.65	64,930
2023-05-24	$53.90	$53.97	$53.16	$53.38	$53.38	74,405
2023-05-23	$54.00	$54.62	$53.91	$54.06	$54.06	119,429
2023-05-22	$54.00	$54.48	$53.71	$54.14	$54.14	123,149
2023-05-19	$54.12	$54.33	$53.84	$54.03	$54.03	100,666
2023-05-18	$53.48	$53.88	$53.30	$53.79	$53.79	66,974
2023-05-17	$53.42	$53.82	$52.89	$53.65	$53.65	94,966
2023-05-16	$53.07	$53.65	$52.89	$53.24	$53.24	73,180
2023-05-15	$53.98	$53.99	$53.33	$53.48	$53.48	80,914
2023-05-12	$53.31	$54.08	$53.18	$54.01	$54.01	60,563
2023-05-11	$53.30	$53.85	$53.12	$53.76	$53.44	79,445
2023-05-10	$53.96	$53.96	$52.47	$53.64	$53.32	117,865
2023-05-09	$53.54	$53.80	$52.99	$53.32	$53.01	117,641
2023-05-08	$54.09	$54.61	$53.47	$53.65	$53.33	144,429
2023-05-05	$53.81	$54.53	$53.62	$54.09	$53.77	157,107
2023-05-04	$55.56	$56.24	$52.01	$53.43	$53.12	241,630
2023-05-03	$57.55	$58.45	$57.55	$57.88	$57.54	99,135
2023-05-02	$57.67	$57.71	$56.70	$57.46	$57.46	88,254
2023-05-01	$57.65	$58.00	$57.47	$57.94	$57.94	67,542
2023-04-28	$57.20	$57.64	$57.08	$57.56	$57.56	98,590
2023-04-27	$57.59	$57.87	$57.26	$57.37	$57.37	80,943
2023-04-26	$57.54	$57.78	$57.25	$57.50	$57.50	89,770
2023-04-25	$57.50	$58.06	$57.29	$58.03	$58.03	114,402
2023-04-24	$57.59	$58.06	$57.31	$57.90	$57.90	133,199
2023-04-21	$57.38	$57.55	$57.00	$57.51	$57.51	54,339
2023-04-20	$56.94	$57.33	$56.60	$57.32	$57.32	73,258
2023-04-19	$57.34	$57.63	$57.00	$57.13	$57.13	130,355
2023-04-18	$58.77	$59.01	$57.25	$57.56	$57.56	131,934
2023-04-17	$57.90	$58.73	$57.85	$58.71	$58.71	69,817
2023-04-14	$58.49	$58.70	$57.61	$57.99	$57.99	77,658
2023-04-13	$58.33	$58.66	$57.89	$58.57	$58.57	65,489
2023-04-12	$59.18	$59.18	$58.10	$58.33	$58.33	86,118
2023-04-11	$58.26	$59.47	$58.02	$58.94	$58.94	107,103
2023-04-10	$56.83	$58.09	$56.83	$58.00	$58.00	102,541
2023-04-06	$57.13	$57.13	$56.64	$56.95	$56.95	69,533
2023-04-05	$56.97	$57.31	$56.51	$57.03	$57.03	170,764
2023-04-04	$57.76	$57.87	$56.67	$57.27	$57.27	68,415
2023-04-03	$57.47	$57.88	$56.97	$57.68	$57.68	141,721
2023-03-31	$56.60	$57.56	$56.43	$57.44	$57.44	117,635
2023-03-30	$56.15	$56.54	$55.84	$56.39	$56.39	66,275
2023-03-29	$56.00	$56.14	$55.74	$56.02	$56.02	75,738
2023-03-28	$55.27	$55.75	$55.20	$55.69	$55.69	60,472
2023-03-27	$55.49	$55.49	$54.81	$55.29	$55.29	75,818
2023-03-24	$54.20	$55.45	$54.00	$55.08	$55.08	117,297
2023-03-23	$54.65	$55.07	$53.88	$54.35	$54.35	92,748
2023-03-22	$55.31	$55.63	$54.53	$54.57	$54.57	110,677
2023-03-21	$56.02	$56.66	$55.19	$55.31	$55.31	131,910
2023-03-20	$54.68	$55.83	$54.68	$55.27	$55.27	133,594
2023-03-17	$55.36	$55.36	$54.14	$54.33	$54.33	622,752
2023-03-16	$54.38	$55.60	$53.80	$55.47	$55.47	123,572
2023-03-15	$54.89	$55.45	$54.20	$54.82	$54.82	176,437
2023-03-14	$55.95	$56.49	$55.23	$55.63	$55.63	157,130
2023-03-13	$55.30	$55.55	$54.33	$55.11	$55.11	187,667
2023-03-10	$55.69	$56.67	$55.66	$56.08	$56.08	119,612
2023-03-09	$55.91	$56.10	$55.55	$55.78	$55.78	91,987
2023-03-08	$56.59	$56.76	$55.89	$56.35	$55.93	81,686
2023-03-07	$56.11	$56.95	$56.11	$56.68	$56.26	92,207
2023-03-06	$58.40	$58.40	$56.00	$56.25	$55.83	128,202
2023-03-03	$57.85	$58.43	$57.22	$58.06	$58.06	104,594
2023-03-02	$57.55	$58.06	$57.50	$57.64	$57.64	157,113
2023-03-01	$58.11	$58.65	$57.80	$58.06	$58.06	108,393
2023-02-28	$58.02	$58.57	$57.70	$58.27	$58.27	125,633
2023-02-27	$59.51	$59.58	$57.88	$58.38	$58.38	145,753
2023-02-24	$60.09	$60.46	$58.94	$59.44	$59.44	124,168
2023-02-23	$59.00	$61.34	$58.25	$60.54	$60.54	355,718
2023-02-22	$56.22	$56.81	$55.54	$56.11	$56.11	137,228
2023-02-21	$56.98	$57.08	$56.12	$56.12	$56.12	139,708
2023-02-17	$57.03	$57.68	$56.96	$57.45	$57.45	89,666
2023-02-16	$57.00	$57.54	$56.62	$56.82	$56.82	87,733
2023-02-15	$56.40	$57.65	$56.40	$57.63	$57.63	90,588
2023-02-14	$56.60	$57.03	$56.21	$56.64	$56.64	59,270
2023-02-13	$55.59	$56.87	$55.59	$56.73	$56.73	69,162
2023-02-10	$55.67	$55.90	$55.15	$55.66	$55.66	72,694
2023-02-09	$56.61	$56.97	$55.46	$55.51	$55.51	77,938
2023-02-08	$56.75	$57.00	$56.27	$56.41	$56.41	67,458
2023-02-07	$56.22	$57.19	$55.71	$57.16	$57.16	88,857
2023-02-06	$57.16	$57.37	$56.23	$56.58	$56.58	141,432
2023-02-03	$57.21	$58.07	$57.16	$57.32	$57.32	100,493
2023-02-02	$57.19	$58.15	$57.05	$57.57	$57.57	109,682
2023-02-01	$56.90	$57.87	$56.29	$57.28	$57.28	118,213
2023-01-31	$55.76	$56.91	$55.76	$56.90	$56.90	141,559
2023-01-30	$55.81	$56.12	$55.50	$55.56	$55.56	67,228
2023-01-27	$55.55	$55.98	$55.27	$55.83	$55.83	82,247
2023-01-26	$55.63	$55.80	$55.05	$55.46	$55.46	86,965
2023-01-25	$54.48	$55.44	$54.22	$55.33	$55.33	80,522
2023-01-24	$54.61	$54.68	$53.91	$54.48	$54.48	58,248
2023-01-23	$54.20	$54.76	$53.90	$54.32	$54.32	80,749
2023-01-20	$53.84	$54.26	$53.49	$54.23	$54.23	67,117
2023-01-19	$53.98	$53.98	$53.11	$53.57	$53.57	75,151
2023-01-18	$54.16	$54.81	$53.93	$53.98	$53.98	104,214
2023-01-17	$55.11	$55.59	$54.24	$54.24	$54.24	89,630
2023-01-13	$54.23	$55.22	$54.06	$55.21	$55.21	101,965
2023-01-12	$54.72	$55.23	$54.50	$54.64	$54.64	88,924
2023-01-11	$53.45	$54.59	$53.45	$54.52	$54.52	111,588
2023-01-10	$53.05	$53.60	$52.68	$53.41	$53.41	107,589
2023-01-09	$52.99	$53.57	$52.73	$52.95	$52.95	123,509
2023-01-06	$52.03	$52.68	$51.47	$52.63	$52.63	167,144
2023-01-05	$52.09	$52.09	$51.45	$51.78	$51.78	181,402
2023-01-04	$52.10	$52.10	$51.37	$52.00	$52.00	151,460
2023-01-03	$51.13	$52.40	$51.11	$52.02	$52.02	179,495
2022-12-30	$51.11	$51.23	$50.38	$50.62	$50.62	166,856
2022-12-29	$51.00	$51.86	$51.00	$51.36	$51.36	181,621
2022-12-28	$51.06	$51.37	$50.54	$50.62	$50.62	112,218
2022-12-27	$51.60	$51.60	$50.87	$51.15	$51.15	107,573
2022-12-23	$51.48	$51.79	$50.99	$51.60	$51.60	111,710
2022-12-22	$51.78	$51.78	$50.72	$51.37	$51.37	112,120
2022-12-21	$51.19	$52.02	$51.19	$51.57	$51.57	100,270
2022-12-20	$51.95	$52.20	$50.97	$51.08	$51.08	156,360
2022-12-19	$52.61	$52.61	$51.64	$52.21	$52.21	172,318
2022-12-16	$51.95	$52.97	$51.51	$52.36	$52.36	543,152
2022-12-15	$53.50	$53.50	$51.47	$52.62	$52.62	285,284
2022-12-14	$53.30	$55.13	$53.30	$53.91	$53.91	283,070
2022-12-13	$60.33	$60.97	$58.03	$58.21	$53.27	720,140
2022-12-12	$59.00	$59.53	$57.75	$59.46	$54.41	217,906
2022-12-09	$60.57	$61.04	$58.92	$58.98	$53.97	183,611
2022-12-08	$59.08	$60.75	$58.63	$60.60	$55.46	149,752
2022-12-07	$60.97	$61.00	$58.37	$58.44	$53.48	291,699
2022-12-06	$62.05	$63.21	$60.82	$61.71	$56.47	172,305
2022-12-05	$61.29	$62.19	$60.68	$61.94	$56.68	230,022
2022-12-02	$60.49	$62.13	$60.49	$61.24	$56.04	236,356
2022-12-01	$58.00	$60.60	$57.96	$60.57	$55.43	343,707
2022-11-30	$55.07	$55.27	$53.92	$54.93	$50.27	144,219
2022-11-29	$54.02	$55.06	$53.93	$54.99	$50.32	93,296
2022-11-28	$54.76	$55.24	$54.06	$54.38	$54.38	98,746
2022-11-25	$54.30	$55.30	$54.30	$54.58	$54.58	41,488
2022-11-23	$54.72	$54.99	$54.23	$54.54	$54.54	43,137
2022-11-22	$53.92	$54.73	$53.62	$54.68	$54.68	64,086
2022-11-21	$53.88	$54.01	$53.37	$53.86	$53.86	78,451
2022-11-18	$55.39	$55.42	$54.01	$54.17	$54.17	103,442
2022-11-17	$54.68	$55.06	$54.02	$54.84	$54.84	92,829
2022-11-16	$55.69	$55.69	$54.41	$55.00	$55.00	87,172
2022-11-15	$54.97	$56.05	$54.50	$55.99	$55.99	125,803
2022-11-14	$54.73	$55.18	$54.01	$54.96	$54.56	126,828
2022-11-11	$54.76	$55.34	$54.17	$54.95	$54.55	93,786
2022-11-10	$54.38	$55.82	$53.98	$54.90	$54.50	126,505
2022-11-09	$54.18	$54.27	$52.51	$52.84	$52.46	88,594
2022-11-08	$54.52	$54.79	$53.81	$54.47	$54.07	107,973
2022-11-07	$54.00	$54.91	$53.48	$54.39	$53.99	143,768
2022-11-04	$51.45	$54.03	$51.30	$54.03	$54.03	163,183
2022-11-03	$52.02	$52.07	$49.50	$50.97	$50.97	300,143
2022-11-02	$56.35	$56.78	$55.11	$55.62	$55.62	118,317
2022-11-01	$56.23	$57.15	$56.11	$56.76	$56.76	84,168
2022-10-31	$55.91	$56.63	$55.61	$56.13	$56.13	90,367
2022-10-28	$55.37	$56.99	$55.21	$56.26	$56.26	91,779
2022-10-27	$54.75	$55.95	$54.40	$55.09	$55.09	80,297
2022-10-26	$54.57	$55.50	$54.17	$54.45	$54.45	84,217
2022-10-25	$53.00	$54.59	$53.00	$54.33	$54.33	68,291
2022-10-24	$53.11	$53.60	$52.56	$53.15	$53.15	88,318
2022-10-21	$52.35	$53.10	$52.09	$52.70	$52.70	92,416
2022-10-20	$52.31	$53.00	$51.65	$52.02	$52.02	71,718
2022-10-19	$53.32	$53.66	$52.07	$52.65	$52.65	115,505
2022-10-18	$54.18	$54.57	$53.27	$53.59	$53.59	86,481
2022-10-17	$52.96	$53.70	$52.87	$53.57	$53.57	96,616
2022-10-14	$53.06	$53.35	$52.04	$52.37	$52.37	61,729
2022-10-13	$51.73	$53.52	$51.35	$52.99	$52.99	83,428
2022-10-12	$52.63	$52.73	$52.21	$52.26	$52.26	67,162
2022-10-11	$52.56	$53.30	$52.38	$52.80	$52.80	102,045
2022-10-10	$52.60	$52.95	$52.02	$52.70	$52.70	80,671
2022-10-07	$52.11	$52.28	$51.14	$52.24	$52.24	142,121
2022-10-06	$51.44	$52.57	$51.29	$52.41	$52.41	87,086
2022-10-05	$51.82	$52.12	$51.04	$51.41	$51.41	97,029
2022-10-04	$51.87	$52.85	$51.61	$52.04	$52.04	169,936
2022-10-03	$51.03	$51.81	$50.74	$51.27	$51.27	161,472
2022-09-30	$50.86	$51.80	$50.30	$50.79	$50.79	153,801
2022-09-29	$50.54	$51.25	$50.15	$51.10	$51.10	142,938
2022-09-28	$50.50	$51.13	$50.28	$50.86	$50.86	167,573
2022-09-27	$50.94	$51.34	$50.38	$50.42	$50.42	93,207
2022-09-26	$50.80	$51.82	$50.66	$50.71	$50.71	157,040
2022-09-23	$50.46	$51.24	$50.16	$51.16	$51.16	144,158
2022-09-22	$50.32	$51.13	$49.65	$50.81	$50.81	150,944
2022-09-21	$51.29	$51.68	$50.36	$50.48	$50.48	158,838
2022-09-20	$51.84	$51.84	$50.54	$50.83	$50.83	111,164
2022-09-19	$51.42	$52.23	$51.10	$52.13	$52.13	118,112
2022-09-16	$52.09	$52.17	$51.11	$51.78	$51.78	240,094
2022-09-15	$52.55	$53.05	$51.80	$52.26	$52.26	162,809
2022-09-14	$52.09	$52.72	$51.79	$52.48	$52.48	123,863
2022-09-13	$53.00	$53.09	$51.83	$52.09	$52.09	169,689
2022-09-12	$54.61	$55.21	$53.99	$54.08	$54.08	142,600
2022-09-09	$53.22	$54.20	$53.22	$54.08	$54.08	140,570
2022-09-08	$52.86	$53.53	$52.19	$53.27	$53.27	152,905
2022-09-07	$52.98	$53.83	$52.54	$53.16	$53.16	181,656
2022-09-06	$52.33	$53.20	$51.77	$53.01	$53.01	179,110
2022-09-02	$52.79	$53.39	$51.46	$52.09	$52.09	126,573
2022-09-01	$52.11	$53.28	$51.39	$52.47	$52.47	155,140
2022-08-31	$52.42	$52.63	$51.25	$52.25	$52.25	184,481
2022-08-30	$53.12	$53.20	$52.07	$52.36	$52.36	180,752
2022-08-29	$53.52	$53.90	$53.01	$53.12	$53.12	112,767
2022-08-26	$55.04	$55.04	$53.53	$53.86	$53.86	129,574
2022-08-25	$54.80	$55.27	$54.14	$54.80	$54.80	134,315
2022-08-24	$54.98	$55.29	$54.26	$55.01	$55.01	119,297
2022-08-23	$55.58	$55.83	$54.36	$54.89	$54.89	167,586
2022-08-22	$57.86	$57.97	$55.65	$55.84	$55.84	146,710
2022-08-19	$58.54	$58.68	$57.60	$58.27	$58.27	334,722
2022-08-18	$58.70	$59.07	$58.34	$58.79	$58.79	70,185
2022-08-17	$58.43	$59.07	$57.90	$58.75	$58.75	111,298
2022-08-16	$58.42	$59.17	$57.82	$58.70	$58.70	106,285
2022-08-15	$59.11	$59.33	$58.15	$59.09	$58.62	151,989
2022-08-12	$58.87	$59.28	$58.20	$58.97	$58.50	103,332
2022-08-11	$58.36	$59.41	$58.22	$58.41	$57.95	114,439
2022-08-10	$57.25	$58.62	$57.25	$58.00	$57.54	166,591
2022-08-09	$58.50	$58.85	$56.75	$56.93	$56.48	215,633
2022-08-08	$58.36	$59.97	$58.07	$58.32	$57.86	186,879
2022-08-05	$60.25	$60.26	$57.79	$58.42	$57.96	374,158
2022-08-04	$63.00	$63.03	$59.32	$60.57	$60.09	352,707
2022-08-03	$65.93	$66.90	$64.75	$66.40	$65.87	131,431
2022-08-02	$67.00	$67.00	$65.45	$65.71	$65.19	139,779
2022-08-01	$65.85	$66.51	$65.47	$66.18	$65.65	106,632
2022-07-29	$65.58	$66.33	$65.05	$66.13	$65.60	153,789
2022-07-28	$64.38	$65.89	$64.00	$65.69	$65.17	81,010
2022-07-27	$64.12	$64.99	$63.38	$64.62	$64.11	94,996
2022-07-26	$63.41	$63.86	$62.36	$63.62	$63.11	104,611
2022-07-25	$63.34	$63.64	$62.76	$63.46	$62.96	90,078
2022-07-22	$63.29	$63.29	$62.25	$63.07	$62.57	64,544
2022-07-21	$63.09	$63.58	$62.36	$63.41	$62.91	115,392
2022-07-20	$61.88	$63.03	$61.48	$62.94	$62.44	144,969
2022-07-19	$62.13	$62.94	$61.85	$62.01	$61.52	132,616
2022-07-18	$63.32	$63.42	$60.61	$61.38	$60.89	142,164
2022-07-15	$63.00	$63.12	$62.05	$62.85	$62.35	96,873
2022-07-14	$63.08	$63.49	$61.88	$62.48	$61.98	93,369
2022-07-13	$62.87	$64.03	$62.52	$63.48	$62.98	92,407
2022-07-12	$64.01	$65.29	$62.67	$63.14	$62.64	101,525
2022-07-11	$63.48	$64.08	$63.09	$63.71	$63.20	98,301
2022-07-08	$63.98	$64.17	$62.50	$63.53	$63.03	123,131
2022-07-07	$63.70	$64.30	$63.00	$64.16	$63.65	151,809
2022-07-06	$66.25	$66.67	$63.37	$63.51	$63.01	124,798
2022-07-05	$64.11	$66.19	$63.80	$66.10	$65.57	158,445
2022-07-01	$63.65	$64.83	$63.34	$64.31	$63.80	93,320
2022-06-30	$63.12	$63.75	$62.50	$63.65	$63.14	116,422
2022-06-29	$64.22	$64.22	$62.70	$63.37	$62.87	69,527
2022-06-28	$64.87	$65.43	$63.80	$64.05	$63.54	109,638
2022-06-27	$66.89	$67.24	$64.59	$64.60	$64.09	119,409
2022-06-24	$64.49	$66.59	$63.75	$66.06	$65.54	249,016
2022-06-23	$61.67	$64.60	$61.67	$64.31	$63.80	166,792
2022-06-22	$62.16	$62.55	$61.19	$61.66	$61.17	118,208
2022-06-21	$63.00	$63.43	$62.03	$62.37	$61.87	143,256
2022-06-17	$62.95	$63.77	$62.09	$62.41	$61.91	165,147
2022-06-16	$63.99	$64.45	$62.23	$62.72	$62.22	138,796
2022-06-15	$64.84	$65.91	$64.53	$65.08	$64.56	114,796
2022-06-14	$64.60	$64.83	$63.99	$64.74	$64.23	88,354
2022-06-13	$65.15	$65.60	$64.39	$64.70	$64.19	106,802
2022-06-10	$65.99	$66.64	$65.40	$66.31	$65.78	75,318
2022-06-09	$66.00	$67.25	$65.65	$66.38	$65.85	63,461
2022-06-08	$66.38	$66.91	$65.69	$66.04	$65.52	79,723
2022-06-07	$65.73	$66.95	$65.26	$66.73	$66.20	84,210
2022-06-06	$67.60	$67.86	$65.89	$66.50	$65.97	144,574
2022-06-03	$69.25	$69.25	$67.64	$67.77	$67.23	98,719
2022-06-02	$68.05	$69.90	$67.43	$69.62	$69.07	221,019
2022-06-01	$68.23	$68.73	$67.56	$67.67	$67.13	135,460
2022-05-31	$67.81	$68.30	$66.56	$67.89	$67.35	178,661
2022-05-27	$67.45	$68.14	$66.89	$67.17	$66.64	117,390
2022-05-26	$67.24	$68.73	$67.00	$67.27	$66.74	163,773
2022-05-25	$63.64	$67.56	$63.09	$66.26	$65.73	344,513
2022-05-24	$63.25	$63.88	$62.61	$63.64	$63.13	112,442
2022-05-23	$63.83	$64.96	$63.26	$63.70	$63.19	104,808
2022-05-20	$63.68	$63.97	$62.49	$63.94	$63.43	119,163
2022-05-19	$62.94	$63.67	$62.00	$62.98	$62.48	146,919
2022-05-18	$65.83	$65.83	$62.66	$63.56	$63.06	233,506
2022-05-17	$66.02	$67.12	$66.02	$66.54	$66.01	137,055
2022-05-16	$65.54	$66.50	$64.91	$65.45	$64.93	108,350
2022-05-13	$65.58	$66.03	$64.95	$65.55	$65.03	101,876
2022-05-12	$64.49	$66.87	$64.49	$65.66	$64.47	157,584
2022-05-11	$65.14	$65.85	$64.51	$64.60	$63.43	151,744
2022-05-10	$66.48	$66.48	$64.77	$65.00	$63.82	201,669
2022-05-09	$65.40	$66.70	$65.04	$65.95	$64.75	147,115
2022-05-06	$66.06	$66.44	$65.07	$65.78	$64.59	137,458
2022-05-05	$69.32	$69.38	$64.04	$66.71	$65.50	378,584
2022-05-04	$69.04	$70.70	$68.82	$70.40	$69.12	136,868
2022-05-03	$69.17	$69.87	$68.71	$69.31	$68.05	120,908
2022-05-02	$68.46	$69.57	$68.02	$69.47	$68.21	166,220
2022-04-29	$69.25	$69.94	$67.96	$68.15	$66.91	108,381
2022-04-28	$69.85	$70.05	$68.43	$69.46	$68.20	95,590
2022-04-27	$69.86	$70.00	$68.49	$69.08	$67.83	137,888
2022-04-26	$71.80	$71.95	$69.86	$69.93	$68.66	116,719
2022-04-25	$71.03	$72.33	$70.04	$72.30	$70.99	100,002
2022-04-22	$72.78	$72.78	$70.93	$71.24	$69.95	116,142
2022-04-21	$73.58	$73.80	$71.93	$72.32	$71.01	90,655
2022-04-20	$73.50	$73.99	$72.81	$72.88	$71.56	66,638
2022-04-19	$71.96	$73.46	$71.68	$73.00	$71.68	79,556
2022-04-18	$71.79	$72.83	$71.26	$72.08	$70.77	117,105
2022-04-14	$72.15	$72.83	$71.61	$71.73	$70.43	98,673
2022-04-13	$70.86	$72.06	$70.62	$71.89	$70.59	72,884
2022-04-12	$71.58	$72.84	$71.00	$71.05	$69.76	113,421
2022-04-11	$71.50	$72.52	$70.83	$70.85	$69.57	132,339
2022-04-08	$70.95	$72.38	$70.79	$71.55	$70.25	131,458
2022-04-07	$68.67	$70.82	$68.67	$70.71	$69.43	138,913
2022-04-06	$68.51	$69.00	$67.66	$68.44	$67.20	126,110
2022-04-05	$70.19	$70.19	$68.60	$68.68	$67.43	108,072
2022-04-04	$70.51	$70.81	$69.77	$70.00	$68.73	113,848
2022-04-01	$69.77	$70.49	$69.31	$70.45	$69.17	186,216
2022-03-31	$70.24	$70.50	$69.23	$69.62	$68.36	148,879
2022-03-30	$71.49	$71.65	$70.26	$70.31	$69.04	105,622
2022-03-29	$71.20	$71.74	$70.03	$71.64	$70.34	160,354
2022-03-28	$72.22	$72.24	$70.06	$70.71	$69.43	165,821
2022-03-25	$71.22	$72.81	$71.22	$72.28	$70.97	114,023
2022-03-24	$72.12	$72.12	$70.25	$71.33	$70.04	107,246
2022-03-23	$72.84	$73.08	$71.33	$71.64	$70.34	119,550
2022-03-22	$72.11	$73.49	$71.50	$73.10	$71.77	159,560
2022-03-21	$74.00	$74.44	$71.33	$71.88	$70.58	184,730
2022-03-18	$73.08	$74.88	$72.00	$74.06	$72.72	344,945
2022-03-17	$72.43	$73.41	$71.96	$73.28	$71.95	130,864
2022-03-16	$70.89	$72.68	$70.62	$72.50	$71.19	182,553
2022-03-15	$71.96	$72.18	$69.43	$70.57	$69.29	238,927
2022-03-14	$71.23	$72.71	$71.16	$71.65	$70.35	177,925
2022-03-11	$70.74	$71.39	$70.01	$70.64	$69.36	178,638
2022-03-10	$68.40	$70.53	$68.03	$70.48	$69.20	160,784
2022-03-09	$68.74	$69.94	$68.74	$69.72	$67.63	213,897
2022-03-08	$69.20	$69.99	$67.80	$67.92	$65.88	189,537
2022-03-07	$69.70	$71.54	$68.78	$69.20	$67.13	207,256
2022-03-04	$72.00	$72.00	$68.59	$69.69	$67.60	416,564
2022-03-03	$74.49	$74.80	$73.44	$74.37	$72.14	148,706
2022-03-02	$72.92	$74.63	$72.07	$74.30	$72.07	277,009
2022-03-01	$72.75	$72.95	$71.45	$72.87	$70.69	175,873
2022-02-28	$69.79	$72.60	$69.69	$72.41	$70.24	404,133
2022-02-25	$67.00	$69.88	$66.76	$69.81	$67.72	197,177
2022-02-24	$64.19	$67.70	$64.01	$67.33	$65.31	284,493
2022-02-23	$64.71	$66.68	$64.71	$65.13	$63.18	232,678
2022-02-22	$67.27	$67.59	$64.29	$64.34	$62.41	213,489
2022-02-18	$66.23	$67.52	$66.12	$67.06	$65.05	145,908
2022-02-17	$67.00	$67.25	$66.09	$66.40	$64.41	98,758
2022-02-16	$68.16	$68.77	$66.85	$67.38	$65.36	124,202
2022-02-15	$69.28	$69.88	$68.01	$68.35	$66.30	101,832
2022-02-14	$68.93	$69.80	$68.52	$68.86	$66.80	142,083
2022-02-11	$67.47	$68.90	$67.47	$68.79	$66.73	155,827
2022-02-10	$67.24	$68.01	$66.70	$67.09	$65.08	162,832
2022-02-09	$67.30	$67.74	$67.00	$67.56	$65.54	94,147
2022-02-08	$66.17	$67.60	$66.04	$67.16	$65.15	124,747
2022-02-07	$65.75	$66.47	$65.01	$66.00	$64.02	131,629
2022-02-04	$65.75	$66.13	$64.71	$65.71	$63.74	112,627
2022-02-03	$66.18	$67.12	$65.79	$65.90	$63.93	99,960
2022-02-02	$66.76	$67.00	$65.58	$66.54	$64.55	282,723
2022-02-01	$67.24	$67.24	$65.66	$66.34	$64.35	260,903
2022-01-31	$66.73	$67.35	$66.20	$67.23	$65.22	164,087
2022-01-28	$65.04	$66.82	$64.73	$66.80	$64.80	104,530
2022-01-27	$65.30	$65.93	$64.60	$64.96	$63.01	107,032
2022-01-26	$67.71	$67.80	$64.94	$65.33	$63.37	139,432
2022-01-25	$66.65	$67.70	$66.13	$67.41	$65.39	232,334
2022-01-24	$66.09	$68.07	$65.23	$67.92	$65.88	174,915
2022-01-21	$65.79	$67.88	$65.35	$66.27	$64.28	168,149
2022-01-20	$67.06	$67.30	$65.48	$65.70	$63.73	113,791
2022-01-19	$65.82	$67.18	$65.55	$66.48	$64.49	149,534
2022-01-18	$67.06	$67.14	$65.46	$65.97	$63.99	165,851
2022-01-14	$68.16	$68.40	$66.99	$67.07	$65.06	147,590
2022-01-13	$67.68	$68.66	$67.20	$68.16	$66.12	128,277
2022-01-12	$67.72	$68.23	$66.82	$67.19	$65.18	111,398
2022-01-11	$68.82	$69.00	$67.42	$67.85	$65.82	127,980
2022-01-10	$67.43	$68.46	$66.82	$68.36	$66.31	110,791
2022-01-07	$68.79	$69.44	$67.84	$68.02	$65.98	90,382
2022-01-06	$68.79	$69.84	$68.46	$68.73	$66.67	112,634
2022-01-05	$69.91	$70.55	$68.73	$68.73	$66.67	140,332
2022-01-04	$69.05	$70.67	$69.05	$69.62	$67.53	164,119
2022-01-03	$68.41	$69.12	$67.66	$68.87	$66.81	113,998
2021-12-31	$67.71	$68.41	$67.27	$68.02	$65.98	90,095
2021-12-30	$67.54	$68.39	$67.54	$67.72	$65.69	96,126
2021-12-29	$67.09	$67.61	$66.75	$67.60	$65.57	89,590
2021-12-28	$66.90	$67.44	$66.58	$66.94	$64.93	84,256
2021-12-27	$66.43	$67.06	$66.00	$66.93	$64.92	92,164
2021-12-23	$66.95	$66.99	$66.16	$66.43	$64.44	83,058
2021-12-22	$65.97	$66.63	$65.55	$66.62	$64.62	101,344
2021-12-21	$65.84	$66.38	$65.21	$65.88	$63.91	128,944
2021-12-20	$66.08	$66.08	$64.41	$65.17	$63.22	197,542
2021-12-17	$66.26	$67.01	$65.33	$66.71	$64.71	503,178
2021-12-16	$66.85	$67.51	$65.88	$66.27	$64.28	132,793
2021-12-15	$65.11	$66.83	$64.74	$66.64	$64.64	158,523
2021-12-14	$64.41	$65.70	$64.39	$64.66	$62.72	127,896
2021-12-13	$64.58	$65.33	$64.18	$64.37	$62.44	159,820
2021-12-10	$65.25	$65.92	$64.09	$64.49	$62.56	178,769
2021-12-09	$66.09	$66.84	$65.28	$65.39	$63.43	110,852
2021-12-08	$66.14	$66.62	$65.70	$66.21	$64.23	100,439
2021-12-07	$65.89	$67.22	$65.25	$65.63	$63.66	150,164
2021-12-06	$64.99	$65.70	$62.84	$65.19	$63.24	264,884
2021-12-03	$69.21	$69.22	$62.38	$64.51	$62.58	664,860
2021-12-02	$70.70	$72.30	$69.50	$71.55	$69.41	128,596
2021-12-01	$72.52	$73.26	$70.55	$70.58	$68.47	223,986
2021-11-30	$71.04	$72.52	$70.80	$71.69	$69.54	201,309
2021-11-29	$71.65	$72.36	$70.40	$71.45	$69.31	225,040
2021-11-26	$72.00	$72.41	$70.71	$71.25	$69.11	125,525
2021-11-24	$72.16	$73.44	$72.01	$72.18	$70.02	73,362
2021-11-23	$73.51	$73.84	$72.33	$72.34	$70.17	141,332
2021-11-22	$74.67	$75.07	$73.24	$73.63	$71.42	114,269
2021-11-19	$72.85	$75.23	$72.85	$74.01	$71.79	336,806
2021-11-18	$75.00	$75.40	$72.94	$73.21	$71.02	155,938
2021-11-17	$75.55	$75.92	$73.54	$74.89	$72.65	337,778
2021-11-16	$74.38	$76.17	$73.80	$75.70	$73.43	160,051
2021-11-15	$73.54	$74.24	$73.15	$74.19	$71.97	108,078
2021-11-12	$72.87	$73.43	$72.43	$73.02	$70.83	86,521
2021-11-11	$72.90	$73.95	$72.69	$73.17	$70.22	123,034
2021-11-10	$73.45	$74.17	$72.27	$72.96	$70.02	135,035
2021-11-09	$72.85	$74.15	$72.76	$73.49	$70.52	161,692
2021-11-08	$73.39	$73.58	$72.34	$72.82	$69.88	169,621
2021-11-05	$74.97	$74.97	$72.70	$73.29	$70.33	268,119
2021-11-04	$78.07	$79.35	$73.31	$74.70	$71.69	449,707
2021-11-03	$78.39	$81.72	$78.01	$81.32	$78.04	188,300
2021-11-02	$79.11	$79.22	$77.86	$78.47	$75.30	102,642
2021-11-01	$78.93	$80.26	$78.40	$78.89	$75.71	140,953
2021-10-29	$77.88	$79.09	$77.86	$78.88	$75.70	115,489
2021-10-28	$77.72	$78.57	$77.06	$77.65	$74.52	82,398
2021-10-27	$79.05	$79.05	$77.05	$77.11	$74.00	91,034
2021-10-26	$81.00	$81.23	$79.11	$79.12	$75.93	82,016
2021-10-25	$79.82	$81.21	$78.58	$80.80	$77.54	111,299
2021-10-22	$79.65	$79.86	$78.74	$79.72	$76.50	90,108
2021-10-21	$79.32	$79.74	$78.70	$79.61	$76.40	66,469
2021-10-20	$79.40	$79.90	$79.07	$79.29	$76.09	58,308
2021-10-19	$78.90	$79.14	$78.07	$79.12	$75.93	54,563
2021-10-18	$77.83	$78.95	$77.62	$78.61	$75.44	74,212
2021-10-15	$79.12	$79.17	$77.61	$77.75	$74.61	94,436
2021-10-14	$77.01	$78.95	$76.77	$78.23	$75.07	100,074
2021-10-13	$77.03	$77.03	$75.94	$76.54	$73.45	56,566
2021-10-12	$76.73	$77.44	$76.35	$76.98	$73.87	66,446
2021-10-11	$76.16	$76.94	$76.10	$76.20	$73.13	63,836
2021-10-08	$76.64	$76.64	$75.90	$76.05	$72.98	47,775
2021-10-07	$75.54	$76.70	$75.54	$76.48	$73.39	88,652
2021-10-06	$75.87	$75.87	$74.34	$74.96	$71.94	85,528
2021-10-05	$75.09	$76.10	$74.88	$75.91	$72.85	83,631
2021-10-04	$75.54	$75.88	$74.64	$74.93	$71.91	90,929
2021-10-01	$73.87	$75.55	$72.85	$75.26	$72.22	144,644
2021-09-30	$75.28	$75.75	$73.67	$73.78	$70.80	86,030
2021-09-29	$74.58	$75.58	$74.32	$75.12	$72.09	80,958
2021-09-28	$76.04	$76.18	$74.26	$74.43	$71.43	93,738
2021-09-27	$75.70	$76.09	$75.31	$75.84	$72.78	69,695
2021-09-24	$75.08	$75.96	$74.21	$75.26	$72.22	78,909
2021-09-23	$74.69	$76.25	$74.69	$75.08	$72.05	104,815
2021-09-22	$74.48	$75.35	$73.77	$74.06	$71.07	100,305
2021-09-21	$73.82	$74.39	$72.95	$73.90	$70.92	82,599
2021-09-20	$73.49	$74.46	$73.00	$73.84	$70.86	107,645
2021-09-17	$73.03	$74.45	$72.73	$74.29	$71.29	312,564
2021-09-16	$74.01	$74.48	$72.62	$73.03	$70.08	93,184
2021-09-15	$73.00	$74.88	$72.91	$73.81	$70.83	116,295
2021-09-14	$74.64	$74.65	$72.29	$72.65	$69.72	132,610
2021-09-13	$74.99	$75.17	$73.76	$74.28	$71.28	103,572
2021-09-10	$75.67	$76.25	$74.54	$74.64	$71.63	104,478
2021-09-09	$73.68	$75.63	$73.56	$75.22	$72.19	123,848
2021-09-08	$74.88	$75.01	$73.79	$73.80	$70.82	91,393
2021-09-07	$75.53	$76.36	$74.38	$74.67	$71.66	131,061
2021-09-03	$75.56	$76.10	$74.65	$75.89	$72.83	117,044
2021-09-02	$78.17	$78.54	$75.40	$75.80	$72.74	193,779
2021-09-01	$78.19	$79.35	$77.08	$78.74	$75.56	94,786
2021-08-31	$78.95	$79.27	$78.01	$78.19	$75.04	112,399
2021-08-30	$80.00	$80.05	$78.21	$78.92	$75.74	95,851
2021-08-27	$78.82	$80.10	$78.33	$79.63	$76.42	138,494
2021-08-26	$78.40	$79.45	$77.94	$78.31	$75.15	80,309
2021-08-25	$77.87	$79.18	$77.60	$78.40	$75.24	83,139
2021-08-24	$78.87	$78.87	$77.00	$77.37	$74.25	97,852
2021-08-23	$79.33	$79.40	$78.07	$78.91	$75.73	88,485
2021-08-20	$78.56	$79.86	$78.34	$78.91	$75.73	101,596
2021-08-19	$78.84	$79.92	$78.02	$78.53	$75.36	163,406
2021-08-18	$80.22	$80.82	$79.05	$79.21	$76.01	90,373
2021-08-17	$80.92	$80.92	$79.61	$80.36	$77.12	76,926
2021-08-16	$80.36	$81.52	$79.11	$81.01	$77.74	81,767
2021-08-13	$82.01	$82.01	$80.36	$80.77	$77.51	82,972
2021-08-12	$82.80	$83.49	$82.10	$82.91	$78.59	121,686
2021-08-11	$83.50	$83.50	$81.26	$82.80	$78.49	100,297
2021-08-10	$83.37	$84.11	$82.43	$82.90	$78.58	144,304
2021-08-09	$81.63	$84.12	$81.20	$82.86	$78.54	190,843
2021-08-06	$80.30	$81.54	$79.39	$81.18	$76.95	155,507
2021-08-05	$78.30	$81.77	$78.29	$80.31	$76.13	290,279
2021-08-04	$76.00	$77.46	$75.34	$76.54	$72.55	184,008
2021-08-03	$75.39	$77.67	$74.81	$76.77	$72.77	180,242
2021-08-02	$74.98	$76.31	$74.30	$75.48	$71.55	267,554
2021-07-30	$76.15	$76.69	$74.18	$74.36	$70.49	242,146
2021-07-29	$75.75	$76.84	$75.14	$76.03	$72.07	90,876
2021-07-28	$74.91	$75.75	$74.00	$75.10	$71.19	91,469
2021-07-27	$75.83	$75.83	$73.60	$75.08	$71.17	146,850
2021-07-26	$76.38	$77.70	$75.83	$76.15	$72.18	102,264
2021-07-23	$76.05	$76.55	$75.37	$76.35	$72.37	92,134
2021-07-22	$77.16	$77.29	$74.50	$75.61	$71.67	145,321
2021-07-21	$78.16	$78.35	$76.55	$77.00	$72.99	123,240
2021-07-20	$77.67	$78.68	$76.69	$77.23	$73.21	160,821
2021-07-19	$76.87	$77.69	$75.80	$77.31	$73.28	143,829
2021-07-16	$78.38	$78.67	$77.12	$77.48	$73.44	125,142
2021-07-15	$79.12	$80.09	$77.78	$78.64	$74.54	102,599
2021-07-14	$80.44	$81.00	$79.09	$79.13	$75.01	122,018
2021-07-13	$81.56	$81.69	$79.87	$80.43	$76.24	159,211
2021-07-12	$80.49	$81.91	$79.57	$81.54	$77.29	243,254
2021-07-09	$81.96	$82.35	$79.77	$81.76	$77.50	203,090
2021-07-08	$81.03	$82.72	$80.30	$81.16	$76.93	161,785
2021-07-07	$82.28	$83.28	$81.45	$82.12	$77.84	133,586
2021-07-06	$83.50	$83.60	$81.10	$82.77	$78.46	237,008
2021-07-02	$88.69	$88.69	$82.01	$83.42	$79.08	549,540
2021-07-01	$90.33	$92.49	$88.62	$89.00	$84.36	278,208
2021-06-30	$86.84	$91.45	$86.63	$89.98	$85.29	329,202
2021-06-29	$86.29	$87.80	$85.50	$86.52	$82.01	230,581
2021-06-28	$86.61	$87.07	$85.12	$86.13	$81.64	163,163
2021-06-25	$87.28	$88.82	$86.65	$86.66	$82.15	286,393
2021-06-24	$86.11	$87.25	$84.45	$86.99	$82.46	108,967
2021-06-23	$86.35	$86.51	$84.21	$85.30	$80.86	149,191
2021-06-22	$84.19	$85.49	$82.69	$85.40	$80.95	191,265
2021-06-21	$81.01	$84.89	$81.01	$84.23	$79.84	406,934
2021-06-18	$78.00	$81.95	$78.00	$80.63	$76.43	389,523
2021-06-17	$79.07	$79.07	$77.23	$78.34	$74.26	214,163
2021-06-16	$78.50	$79.31	$78.11	$79.11	$74.99	89,238
2021-06-15	$79.35	$79.54	$78.37	$78.92	$74.81	92,683
2021-06-14	$79.89	$80.13	$78.85	$79.06	$74.94	107,898
2021-06-11	$78.07	$79.50	$78.07	$79.22	$75.09	98,153
2021-06-10	$79.26	$79.63	$78.02	$78.22	$74.15	92,924
2021-06-09	$79.54	$79.77	$78.68	$79.11	$74.99	116,291
2021-06-08	$80.26	$80.74	$79.14	$79.78	$75.62	98,759
2021-06-07	$79.47	$80.36	$79.33	$79.88	$75.72	130,320
2021-06-04	$79.83	$80.14	$78.93	$79.33	$75.20	101,645
2021-06-03	$79.14	$81.31	$78.76	$79.83	$75.67	168,953
2021-06-02	$79.99	$79.99	$78.73	$79.60	$75.45	266,835
2021-06-01	$79.50	$80.04	$78.55	$79.64	$75.49	207,676
2021-05-28	$77.98	$79.45	$77.87	$78.94	$74.83	137,677
2021-05-27	$77.43	$78.91	$77.20	$77.99	$73.93	215,495
2021-05-26	$75.27	$76.99	$75.27	$76.89	$72.89	158,870
2021-05-25	$76.15	$76.15	$74.09	$74.72	$70.83	220,149
2021-05-24	$77.00	$77.12	$75.76	$75.94	$71.98	159,607
2021-05-21	$75.38	$76.65	$74.93	$76.26	$72.29	511,874
2021-05-20	$74.05	$75.10	$73.55	$74.82	$70.92	134,087
2021-05-19	$73.98	$74.61	$72.61	$74.06	$70.20	165,622
2021-05-18	$77.00	$77.35	$74.63	$74.76	$70.87	345,076
2021-05-17	$75.32	$77.31	$74.12	$76.76	$72.76	383,907
2021-05-14	$74.40	$75.44	$73.54	$75.31	$71.39	232,857
2021-05-13	$72.50	$74.91	$72.50	$74.77	$70.08	256,403
2021-05-12	$72.45	$73.69	$71.63	$72.56	$68.00	295,761
2021-05-11	$70.12	$72.71	$69.32	$72.53	$67.98	263,134
2021-05-10	$70.78	$71.86	$70.08	$71.16	$66.69	292,040
2021-05-07	$70.00	$70.80	$69.17	$70.37	$65.95	240,445
2021-05-06	$67.50	$69.52	$66.04	$69.47	$65.11	267,495
2021-05-05	$68.03	$68.05	$66.62	$67.22	$63.00	228,300
2021-05-04	$66.71	$68.05	$65.59	$68.03	$63.76	191,663
2021-05-03	$65.15	$67.25	$65.00	$66.67	$62.48	359,331
2021-04-30	$66.13	$66.22	$64.61	$64.94	$60.86	352,238
2021-04-29	$65.93	$67.19	$65.90	$66.38	$62.21	233,057
2021-04-28	$68.15	$68.20	$65.60	$65.96	$61.82	284,809
2021-04-27	$69.00	$70.11	$68.28	$68.47	$64.17	166,707
2021-04-26	$68.99	$69.50	$68.51	$69.00	$64.67	116,620
2021-04-23	$69.42	$69.83	$68.94	$69.14	$64.80	131,256
2021-04-22	$71.00	$71.00	$69.02	$69.37	$65.01	145,513
2021-04-21	$70.19	$70.81	$69.70	$70.66	$66.22	104,866
2021-04-20	$71.46	$71.89	$69.58	$70.37	$65.95	200,046
2021-04-19	$70.82	$71.70	$69.82	$71.54	$67.05	181,505
2021-04-16	$71.00	$71.06	$69.68	$70.63	$66.20	134,727
2021-04-15	$70.94	$70.94	$69.50	$70.30	$65.89	163,737
2021-04-14	$71.23	$71.80	$70.16	$70.71	$66.27	176,515
2021-04-13	$70.67	$71.50	$70.51	$71.28	$66.80	202,737
2021-04-12	$68.93	$70.64	$68.22	$70.36	$65.94	218,270
2021-04-09	$68.25	$68.77	$67.50	$68.51	$64.21	165,146
2021-04-08	$70.00	$70.53	$68.12	$68.39	$64.10	239,905
2021-04-07	$69.17	$69.95	$67.60	$68.97	$64.64	344,158
2021-04-06	$68.81	$69.56	$68.50	$68.91	$64.58	217,825
2021-04-05	$68.44	$68.82	$67.27	$68.47	$64.17	198,919
2021-04-01	$66.86	$68.09	$66.54	$67.72	$63.47	212,467
2021-03-31	$65.25	$66.50	$65.25	$66.07	$61.92	198,966
2021-03-30	$65.40	$65.40	$64.25	$65.23	$61.13	226,730
2021-03-29	$67.17	$68.31	$65.33	$65.37	$61.27	248,729
2021-03-26	$66.40	$67.82	$66.00	$67.46	$63.22	319,631
2021-03-25	$64.16	$65.93	$63.00	$65.49	$61.38	308,896
2021-03-24	$68.35	$69.20	$64.64	$64.71	$60.65	383,758
2021-03-23	$69.30	$70.02	$67.46	$67.75	$63.50	386,323
2021-03-22	$71.68	$72.29	$69.50	$69.81	$65.43	282,688
2021-03-19	$70.98	$72.45	$70.55	$71.68	$67.18	709,931
2021-03-18	$71.62	$73.80	$70.42	$70.55	$66.12	271,303
2021-03-17	$71.20	$71.98	$70.41	$71.51	$67.02	214,142
2021-03-16	$71.21	$73.79	$70.66	$71.89	$67.38	333,672
2021-03-15	$70.00	$71.35	$68.68	$70.44	$66.02	256,413
2021-03-12	$71.01	$71.59	$69.42	$69.85	$65.46	217,652
2021-03-11	$71.11	$71.70	$70.00	$71.13	$66.66	269,082
2021-03-10	$70.62	$71.60	$69.25	$71.19	$66.06	303,211
2021-03-09	$68.48	$70.75	$67.42	$70.15	$65.10	290,252
2021-03-08	$66.68	$69.29	$66.64	$67.59	$62.72	253,902
2021-03-05	$65.00	$66.38	$62.16	$66.21	$61.44	301,269
2021-03-04	$66.25	$66.67	$63.60	$65.16	$60.47	327,536
2021-03-03	$68.50	$68.60	$65.96	$65.96	$61.21	257,186
2021-03-02	$70.03	$70.03	$68.04	$68.06	$63.16	195,701
2021-03-01	$69.36	$69.98	$68.63	$69.80	$64.77	201,221
2021-02-26	$68.91	$69.40	$67.57	$68.20	$63.29	274,417
2021-02-25	$70.53	$71.30	$68.41	$68.78	$63.82	220,784
2021-02-24	$69.89	$71.19	$69.22	$70.26	$65.20	196,384
2021-02-23	$70.16	$70.16	$66.44	$69.38	$64.38	301,556
2021-02-22	$70.70	$72.85	$70.23	$71.31	$66.17	298,452
2021-02-19	$69.56	$71.21	$69.11	$70.64	$65.55	348,176
2021-02-18	$68.06	$69.98	$65.61	$69.11	$64.13	427,912
2021-02-17	$69.46	$69.46	$67.41	$68.49	$63.56	305,354
2021-02-16	$69.27	$71.00	$68.40	$69.22	$64.23	247,684
2021-02-12	$68.41	$69.27	$67.73	$68.34	$63.42	230,176
2021-02-11	$68.32	$69.68	$67.71	$68.24	$63.32	187,816
2021-02-10	$70.72	$70.72	$67.11	$67.82	$62.93	309,849
2021-02-09	$68.46	$70.96	$68.46	$70.28	$65.22	241,035
2021-02-08	$67.22	$68.80	$67.05	$68.33	$63.41	292,034
2021-02-05	$67.99	$67.99	$65.84	$66.76	$61.95	175,194
2021-02-04	$66.37	$68.20	$65.78	$67.85	$62.96	210,460
2021-02-03	$65.05	$65.84	$64.28	$65.84	$61.10	173,142
2021-02-02	$65.43	$65.45	$63.79	$65.02	$60.34	194,609
2021-02-01	$63.52	$65.50	$62.65	$65.05	$60.36	270,033
2021-01-29	$63.30	$64.44	$62.16	$63.36	$58.79	326,673
2021-01-28	$63.51	$65.16	$62.86	$63.37	$58.80	342,372
2021-01-27	$64.75	$65.21	$62.65	$63.55	$58.97	430,073
2021-01-26	$67.43	$67.55	$65.20	$65.81	$61.07	211,007
2021-01-25	$67.54	$69.50	$66.30	$67.28	$62.43	307,887
2021-01-22	$67.01	$68.59	$66.95	$67.53	$62.66	186,524
2021-01-21	$70.91	$70.94	$66.26	$67.15	$62.31	397,226
2021-01-20	$72.20	$72.30	$69.72	$70.09	$65.04	241,294
2021-01-19	$72.11	$72.64	$70.81	$72.28	$67.07	284,363
2021-01-15	$72.81	$73.73	$71.08	$72.00	$66.81	264,280
2021-01-14	$73.41	$74.80	$72.62	$72.92	$67.67	297,612
2021-01-13	$75.01	$75.29	$72.65	$73.09	$67.82	276,599
2021-01-12	$73.50	$75.05	$72.90	$74.78	$69.39	365,452
2021-01-11	$71.63	$74.40	$71.62	$73.11	$67.84	352,469
2021-01-08	$76.45	$76.60	$68.80	$71.12	$66.00	589,886
2021-01-07	$77.88	$78.66	$74.73	$76.43	$70.92	607,620
2021-01-06	$70.29	$78.37	$69.58	$77.92	$72.31	1,217,261
2021-01-05	$67.29	$69.71	$67.00	$69.54	$64.53	374,861
2021-01-04	$65.50	$67.22	$64.96	$67.00	$62.17	373,514
2020-12-31	$65.02	$66.08	$64.36	$65.07	$60.38	327,443
2020-12-30	$65.07	$66.09	$64.30	$64.89	$60.21	243,557
2020-12-29	$66.44	$66.51	$64.01	$64.69	$60.03	235,621
2020-12-28	$67.74	$68.17	$65.89	$66.45	$61.66	192,085
2020-12-24	$67.71	$68.38	$67.01	$67.23	$62.39	101,997
2020-12-23	$68.19	$68.19	$66.41	$67.45	$62.59	235,045
2020-12-22	$66.77	$68.97	$66.40	$68.14	$63.23	425,447
2020-12-21	$64.27	$66.77	$64.27	$66.21	$61.44	359,901
2020-12-18	$63.98	$65.49	$63.88	$64.27	$59.64	764,003
2020-12-17	$65.90	$65.90	$63.17	$63.75	$59.16	262,388
2020-12-16	$66.99	$67.02	$64.81	$65.13	$60.44	241,788
2020-12-15	$63.67	$66.90	$63.12	$66.50	$61.71	370,692
2020-12-14	$63.20	$64.27	$62.35	$63.35	$58.79	224,810
2020-12-11	$64.30	$64.72	$62.88	$62.96	$58.42	257,497
2020-12-10	$62.64	$64.66	$62.10	$64.29	$59.66	254,047
2020-12-09	$61.41	$63.79	$61.20	$62.69	$58.17	338,407
2020-12-08	$60.81	$61.50	$60.39	$61.35	$56.93	257,380
2020-12-07	$62.00	$62.81	$60.66	$60.81	$56.43	283,788
2020-12-04	$60.50	$61.85	$60.32	$61.74	$57.29	348,540
2020-12-03	$60.69	$61.17	$60.33	$60.70	$56.33	277,226
2020-12-02	$60.79	$61.18	$60.43	$60.88	$56.49	282,051
2020-12-01	$61.47	$61.48	$60.54	$61.13	$56.73	364,323
2020-11-30	$61.60	$62.54	$60.10	$61.24	$56.83	396,732
2020-11-27	$60.36	$61.20	$59.75	$61.05	$56.65	174,027
2020-11-25	$60.01	$61.10	$59.85	$60.09	$55.76	427,369
2020-11-24	$62.55	$62.55	$58.70	$59.89	$55.57	622,741
2020-11-23	$63.00	$63.20	$62.06	$62.60	$58.09	275,530
2020-11-20	$63.17	$63.83	$61.88	$62.69	$58.17	386,323
2020-11-19	$63.00	$64.00	$61.89	$63.39	$58.82	215,921
2020-11-18	$63.53	$64.19	$62.54	$63.07	$58.53	255,135
2020-11-17	$62.95	$63.73	$62.41	$63.51	$58.93	246,655
2020-11-16	$63.99	$64.19	$61.41	$62.98	$58.44	482,281
2020-11-13	$65.63	$66.24	$63.50	$64.50	$59.85	314,814
2020-11-12	$66.65	$67.25	$64.29	$65.51	$60.79	370,896
2020-11-11	$65.17	$67.30	$64.90	$67.29	$61.91	238,386
2020-11-10	$63.65	$66.31	$62.82	$64.92	$59.73	451,911
2020-11-09	$67.50	$67.74	$61.90	$63.67	$58.58	727,353
2020-11-06	$66.34	$69.33	$65.17	$68.72	$63.23	525,204
2020-11-05	$63.44	$67.00	$62.50	$66.18	$60.89	512,375
2020-11-04	$69.86	$71.00	$61.82	$62.90	$57.87	1,060,817
2020-11-03	$68.63	$70.85	$67.85	$70.45	$64.82	581,892
2020-11-02	$67.08	$69.09	$66.12	$67.61	$62.21	412,948
2020-10-30	$68.50	$68.52	$65.81	$66.86	$61.52	458,667
2020-10-29	$68.70	$69.46	$63.36	$68.56	$63.08	664,239
2020-10-28	$63.94	$66.09	$63.07	$65.48	$60.25	489,409
2020-10-27	$62.19	$65.56	$61.76	$65.20	$59.99	417,089
2020-10-26	$61.08	$62.18	$60.50	$61.80	$56.86	226,495
2020-10-23	$62.02	$62.02	$60.15	$61.58	$56.66	201,255
2020-10-22	$62.87	$63.27	$61.06	$61.82	$56.88	251,336
2020-10-21	$65.64	$66.41	$62.84	$62.87	$57.85	221,373
2020-10-20	$65.84	$66.02	$64.16	$65.51	$60.27	185,265
2020-10-19	$67.50	$69.00	$65.53	$65.59	$60.35	266,866
2020-10-16	$66.96	$67.62	$65.60	$66.53	$61.21	195,378
2020-10-15	$64.75	$67.10	$63.76	$66.99	$61.64	167,008
2020-10-14	$66.09	$66.85	$65.25	$65.39	$60.16	208,661
2020-10-13	$65.14	$65.62	$64.62	$65.56	$60.32	138,895
2020-10-12	$66.30	$66.96	$64.72	$65.55	$60.31	232,463
2020-10-09	$65.47	$66.12	$64.75	$65.59	$60.35	207,118
2020-10-08	$66.11	$66.55	$64.15	$65.05	$59.85	239,826
2020-10-07	$65.00	$65.99	$64.65	$65.50	$60.27	223,338
2020-10-06	$65.32	$66.20	$63.41	$64.50	$59.35	371,207
2020-10-05	$63.13	$65.13	$63.00	$64.86	$59.68	313,922
2020-10-02	$61.50	$63.75	$61.50	$62.71	$57.70	228,005
2020-10-01	$62.80	$63.10	$60.91	$62.44	$57.45	231,905
2020-09-30	$60.75	$62.54	$60.70	$61.16	$56.27	283,041
2020-09-29	$61.99	$62.54	$60.86	$61.15	$56.26	145,889
2020-09-28	$61.95	$62.35	$60.40	$62.08	$57.12	264,708
2020-09-25	$63.00	$63.12	$60.63	$61.49	$56.58	225,416
2020-09-24	$62.30	$65.00	$62.28	$62.71	$57.70	266,495
2020-09-23	$64.89	$65.00	$61.56	$62.13	$57.16	268,616
2020-09-22	$62.33	$65.08	$61.70	$64.66	$59.49	339,353
2020-09-21	$60.70	$62.95	$60.28	$62.08	$57.12	286,227
2020-09-18	$61.12	$62.02	$60.01	$60.93	$56.06	365,440
2020-09-17	$61.01	$61.85	$60.48	$60.86	$56.00	235,257
2020-09-16	$62.72	$62.96	$61.58	$61.88	$56.93	210,149
2020-09-15	$63.23	$63.91	$62.45	$62.72	$57.71	171,438
2020-09-14	$63.72	$63.81	$62.13	$62.74	$57.73	230,717
2020-09-11	$63.98	$64.79	$63.14	$63.33	$58.27	150,826
2020-09-10	$64.71	$65.52	$63.10	$63.26	$58.20	175,642
2020-09-09	$65.77	$66.01	$63.73	$64.43	$59.28	224,007
2020-09-08	$65.49	$66.42	$64.27	$64.91	$59.72	239,408
2020-09-04	$68.94	$70.12	$64.85	$66.38	$61.08	355,100
2020-09-03	$72.36	$72.55	$67.05	$68.40	$62.93	573,701
2020-09-02	$74.83	$75.25	$71.52	$73.28	$67.42	291,716
2020-09-01	$70.90	$75.00	$70.60	$73.95	$68.04	386,026
2020-08-31	$72.31	$72.72	$70.16	$70.86	$65.20	270,398
2020-08-28	$74.10	$74.10	$71.34	$72.02	$66.26	279,800
2020-08-27	$75.31	$75.39	$72.36	$72.91	$67.08	354,880
2020-08-26	$72.00	$76.98	$71.71	$74.92	$68.93	687,351
2020-08-25	$70.72	$72.34	$69.96	$71.29	$65.59	372,349
2020-08-24	$73.15	$73.15	$69.85	$70.48	$64.85	408,883
2020-08-21	$74.31	$74.65	$72.23	$72.71	$66.90	491,786
2020-08-20	$76.18	$76.35	$73.71	$74.77	$68.79	427,454
2020-08-19	$78.60	$78.73	$76.04	$76.38	$70.28	298,801
2020-08-18	$78.69	$78.88	$77.26	$78.49	$72.22	260,118
2020-08-17	$80.90	$81.49	$78.67	$78.86	$72.56	304,743
2020-08-14	$83.05	$83.31	$80.69	$80.96	$74.49	257,854
2020-08-13	$82.20	$84.36	$80.50	$83.04	$76.40	611,038
2020-08-12	$86.08	$88.80	$85.83	$87.46	$75.54	611,231
2020-08-11	$89.84	$90.00	$84.12	$84.74	$73.19	412,614
2020-08-10	$89.04	$90.74	$88.13	$89.46	$77.27	400,231
2020-08-07	$85.64	$87.74	$85.64	$87.55	$75.62	256,861
2020-08-06	$86.83	$88.42	$85.27	$85.40	$73.76	303,178
2020-08-05	$83.48	$87.76	$83.33	$86.02	$74.30	365,172
2020-08-04	$84.87	$85.89	$82.50	$83.47	$72.09	592,409
2020-08-03	$81.88	$86.24	$81.88	$84.60	$73.07	403,319
2020-07-31	$83.11	$83.11	$79.79	$81.37	$70.28	305,223
2020-07-30	$77.03	$82.75	$76.00	$81.89	$70.73	701,038
2020-07-29	$79.50	$82.43	$79.24	$80.66	$69.67	386,669
2020-07-28	$79.00	$79.18	$77.57	$78.05	$67.41	264,095
2020-07-27	$75.70	$78.90	$75.58	$78.48	$67.78	290,283
2020-07-24	$75.33	$75.94	$74.49	$75.18	$64.93	253,061
2020-07-23	$77.00	$77.85	$75.21	$75.70	$65.38	343,766
2020-07-22	$78.07	$78.35	$76.18	$76.93	$66.45	175,852
2020-07-21	$76.60	$79.26	$76.60	$78.35	$67.67	446,838
2020-07-20	$76.87	$77.10	$75.70	$76.11	$65.74	254,332
2020-07-17	$78.64	$78.64	$76.58	$77.28	$66.75	252,506
2020-07-16	$78.27	$79.49	$78.27	$78.64	$67.92	175,438
2020-07-15	$77.69	$78.63	$76.93	$78.20	$67.54	187,828
2020-07-14	$74.35	$77.24	$73.84	$77.15	$66.64	307,341
2020-07-13	$76.91	$77.48	$73.76	$73.91	$63.84	293,340
2020-07-10	$76.30	$76.72	$75.47	$76.34	$65.94	234,484
2020-07-09	$78.60	$78.60	$76.06	$76.36	$65.95	214,920
2020-07-08	$77.14	$79.00	$76.89	$77.86	$67.25	272,158
2020-07-07	$78.33	$79.16	$76.11	$76.24	$65.85	335,165
2020-07-06	$80.00	$80.50	$77.02	$78.18	$67.52	405,787
2020-07-02	$76.92	$79.26	$76.53	$78.62	$67.91	372,050
2020-07-01	$76.47	$77.50	$75.27	$76.09	$65.72	318,538
2020-06-30	$72.96	$76.42	$72.75	$76.00	$65.64	392,182
2020-06-29	$73.26	$73.43	$71.81	$73.24	$63.26	259,080
2020-06-26	$69.85	$72.69	$69.54	$72.53	$62.65	466,316
2020-06-25	$70.60	$70.92	$68.89	$69.96	$60.43	181,303
2020-06-24	$72.06	$72.47	$70.02	$70.56	$60.94	217,777
2020-06-23	$71.92	$72.90	$71.31	$72.24	$62.39	260,919
2020-06-22	$70.81	$72.46	$70.22	$71.69	$61.92	232,864
2020-06-19	$73.68	$73.68	$70.70	$70.81	$61.16	364,492
2020-06-18	$71.86	$73.43	$71.56	$73.12	$63.15	233,164
2020-06-17	$71.85	$73.01	$71.63	$71.72	$61.95	272,043
2020-06-16	$72.48	$72.55	$70.06	$71.28	$61.57	292,914
2020-06-15	$67.95	$71.79	$67.51	$71.60	$61.84	285,265
2020-06-12	$71.75	$71.92	$66.91	$68.57	$59.22	339,830
2020-06-11	$67.53	$70.70	$67.01	$70.17	$60.61	402,128
2020-06-10	$71.10	$71.84	$69.18	$69.37	$59.92	302,101
2020-06-09	$71.30	$71.66	$69.40	$70.82	$61.17	334,755
2020-06-08	$69.92	$72.76	$69.64	$72.00	$62.19	646,174
2020-06-05	$69.40	$70.04	$67.85	$69.51	$60.04	443,978
2020-06-04	$66.80	$69.80	$65.80	$68.69	$59.33	597,797
2020-06-03	$71.63	$71.92	$65.70	$66.82	$57.71	1,080,597
2020-06-02	$70.54	$73.89	$70.47	$71.17	$61.47	1,167,033
2020-06-01	$67.33	$70.16	$64.56	$68.20	$58.91	1,517,866
2020-05-29	$60.55	$62.78	$60.31	$62.34	$53.84	451,232
2020-05-28	$61.72	$63.00	$60.65	$60.79	$52.51	250,681
2020-05-27	$60.91	$61.70	$60.27	$61.63	$53.23	276,652
2020-05-26	$60.66	$61.49	$60.12	$60.58	$52.32	340,323
2020-05-22	$59.96	$60.50	$59.61	$59.99	$51.81	171,050
2020-05-21	$60.02	$60.40	$59.06	$59.86	$51.70	298,887
2020-05-20	$60.52	$61.43	$59.66	$59.97	$51.80	368,497
2020-05-19	$57.79	$61.64	$57.52	$60.32	$52.10	449,452
2020-05-18	$59.23	$60.35	$57.92	$57.99	$50.09	474,247
2020-05-15	$57.86	$60.00	$57.71	$58.25	$50.31	793,137
2020-05-14	$59.43	$59.59	$57.52	$58.18	$49.95	291,071
2020-05-13	$57.67	$59.93	$57.41	$59.42	$51.02	327,671
2020-05-12	$60.00	$60.00	$57.56	$57.70	$49.54	264,818
2020-05-11	$59.45	$60.06	$58.43	$59.92	$51.44	355,353
2020-05-08	$56.00	$60.02	$55.84	$60.02	$51.53	461,291
2020-05-07	$56.44	$56.93	$52.96	$55.01	$47.23	648,276
2020-05-06	$51.53	$53.60	$51.53	$53.03	$45.53	542,202
2020-05-05	$51.71	$52.58	$51.06	$51.15	$43.91	391,723
2020-05-04	$51.14	$52.34	$50.60	$51.03	$43.81	313,386
2020-05-01	$52.74	$52.74	$50.84	$51.49	$44.21	173,536
2020-04-30	$53.81	$55.18	$52.32	$53.20	$45.68	249,241
2020-04-29	$56.25	$56.44	$53.69	$54.09	$46.44	331,227
2020-04-28	$55.57	$56.11	$55.09	$55.78	$47.89	242,141
2020-04-27	$54.50	$55.38	$54.04	$54.81	$47.06	256,281
2020-04-24	$54.01	$54.44	$53.49	$54.17	$46.51	104,002
2020-04-23	$54.41	$55.00	$53.42	$53.89	$46.27	195,701
2020-04-22	$54.03	$54.67	$53.45	$54.38	$46.69	176,852
2020-04-21	$51.76	$54.10	$51.51	$53.88	$46.26	229,773
2020-04-20	$52.83	$53.86	$52.50	$52.87	$45.39	189,574
2020-04-17	$53.48	$53.78	$51.92	$53.11	$45.60	152,715
2020-04-16	$52.57	$53.14	$51.27	$52.96	$45.47	151,469
2020-04-15	$51.39	$52.67	$50.26	$52.19	$44.81	156,969
2020-04-14	$52.68	$53.82	$51.96	$52.20	$44.82	158,751
2020-04-13	$52.04	$52.72	$51.25	$52.01	$44.65	172,899
2020-04-09	$51.25	$52.46	$50.65	$52.07	$44.70	169,701
2020-04-08	$51.06	$51.68	$50.12	$50.89	$43.69	167,634
2020-04-07	$52.68	$53.59	$50.00	$50.57	$43.42	269,774
2020-04-06	$52.00	$52.69	$50.06	$52.66	$45.21	223,319
2020-04-03	$51.36	$51.72	$49.70	$51.42	$44.15	214,218
2020-04-02	$50.29	$51.70	$49.89	$51.63	$44.33	174,403
2020-04-01	$49.89	$51.66	$49.01	$50.52	$43.37	244,806
2020-03-31	$50.76	$52.32	$49.99	$50.91	$43.71	401,843
2020-03-30	$48.76	$51.00	$48.62	$50.94	$43.73	353,539
2020-03-27	$47.34	$49.74	$46.26	$48.04	$41.24	279,058
2020-03-26	$47.00	$48.43	$45.60	$48.16	$41.35	193,541
2020-03-25	$47.00	$49.09	$46.04	$46.24	$39.70	345,051
2020-03-24	$48.35	$50.21	$45.12	$47.12	$40.46	309,959
2020-03-23	$45.00	$48.98	$44.97	$47.35	$40.65	405,172
2020-03-20	$47.49	$48.64	$44.03	$45.00	$38.63	365,699
2020-03-19	$47.00	$47.60	$43.62	$47.06	$40.40	330,306
2020-03-18	$45.00	$46.10	$40.00	$45.70	$39.24	460,271
2020-03-17	$47.77	$49.61	$45.26	$46.60	$40.01	797,232
2020-03-16	$43.08	$47.67	$42.12	$46.57	$39.98	527,614
2020-03-13	$45.09	$45.24	$41.35	$44.95	$38.59	379,824
2020-03-12	$40.00	$44.43	$38.44	$43.60	$37.43	383,572
2020-03-11	$40.43	$42.35	$39.50	$41.76	$35.71	273,853
2020-03-10	$42.60	$43.07	$40.16	$41.42	$35.42	158,599
2020-03-09	$44.48	$45.14	$41.50	$41.60	$35.57	154,064
2020-03-06	$47.75	$48.19	$46.10	$46.82	$40.03	222,268
2020-03-05	$49.73	$50.19	$48.59	$49.18	$42.05	162,431
2020-03-04	$50.71	$50.82	$49.63	$50.71	$43.36	143,118
2020-03-03	$51.05	$51.47	$49.10	$50.04	$42.79	130,543
2020-03-02	$50.75	$51.17	$48.69	$51.05	$43.65	216,922
2020-02-28	$48.07	$49.28	$47.06	$48.04	$41.08	397,693
2020-02-27	$49.15	$50.81	$48.41	$49.07	$41.96	208,526
2020-02-26	$50.86	$51.43	$49.86	$50.04	$42.79	131,828
2020-02-25	$52.90	$52.91	$50.60	$50.81	$43.44	225,037
2020-02-24	$52.13	$53.07	$51.51	$52.88	$45.21	135,913
2020-02-21	$54.30	$55.00	$53.74	$53.94	$46.12	132,401
2020-02-20	$51.50	$54.74	$51.50	$54.67	$46.74	228,645
2020-02-19	$51.25	$52.19	$50.98	$51.92	$44.39	142,921
2020-02-18	$51.04	$51.70	$51.04	$51.09	$43.68	79,941
2020-02-14	$51.54	$51.71	$50.99	$51.11	$43.70	71,657
2020-02-13	$52.00	$52.18	$51.40	$51.56	$44.08	58,645
2020-02-12	$51.87	$52.12	$51.56	$52.06	$44.51	136,587
2020-02-11	$51.97	$52.10	$51.59	$51.64	$44.15	68,011
2020-02-10	$51.55	$51.81	$51.24	$51.58	$44.10	79,552
2020-02-07	$52.34	$52.44	$51.48	$51.66	$44.17	74,299
2020-02-06	$51.32	$52.52	$51.32	$52.45	$44.85	93,371
2020-02-05	$50.75	$51.29	$50.39	$51.24	$43.81	174,292
2020-02-04	$49.79	$50.60	$49.13	$50.41	$43.10	101,697
2020-02-03	$49.78	$49.94	$48.85	$49.46	$42.29	128,649
2020-01-31	$49.95	$50.21	$49.50	$49.52	$42.34	87,667
2020-01-30	$49.86	$50.87	$49.45	$50.25	$42.96	107,451
2020-01-29	$50.00	$50.29	$49.53	$50.06	$42.80	107,067
2020-01-28	$49.63	$49.90	$49.37	$49.87	$42.64	61,426
2020-01-27	$48.74	$49.77	$48.71	$49.33	$42.18	70,982
2020-01-24	$50.25	$50.25	$49.28	$49.51	$42.33	59,236
2020-01-23	$49.82	$50.15	$49.39	$50.05	$42.79	126,046
2020-01-22	$50.20	$50.35	$49.72	$49.83	$42.61	87,342
2020-01-21	$50.35	$50.51	$49.40	$50.14	$42.87	118,590
2020-01-17	$51.77	$51.89	$50.43	$50.48	$43.16	107,756
2020-01-16	$51.21	$51.66	$50.90	$51.56	$44.08	138,549
2020-01-15	$50.19	$51.11	$50.19	$50.99	$43.60	110,156
2020-01-14	$49.50	$50.33	$49.18	$50.16	$42.89	124,569
2020-01-13	$48.67	$49.58	$48.49	$49.50	$42.32	120,394
2020-01-10	$48.55	$48.83	$48.15	$48.66	$41.61	97,927
2020-01-09	$49.20	$49.20	$48.01	$48.73	$41.67	169,877
2020-01-08	$48.17	$49.40	$48.17	$49.20	$42.07	114,258
2020-01-07	$48.43	$48.66	$48.01	$48.32	$41.31	86,583
2020-01-06	$47.31	$48.79	$47.22	$48.55	$41.51	134,717
2020-01-03	$46.71	$47.73	$46.58	$47.59	$40.69	157,500
2020-01-02	$47.28	$47.32	$46.80	$47.17	$40.33	113,682
2019-12-31	$46.56	$47.18	$46.51	$47.03	$40.21	91,637
2019-12-30	$46.50	$47.08	$46.44	$46.71	$39.94	97,579
2019-12-27	$46.89	$46.98	$46.48	$46.59	$39.84	66,722
2019-12-26	$47.01	$47.21	$46.46	$46.73	$39.96	107,131
2019-12-24	$47.13	$47.18	$46.67	$47.00	$40.19	34,852
2019-12-23	$47.23	$47.49	$46.90	$47.06	$40.24	102,210
2019-12-20	$47.17	$47.83	$46.88	$47.27	$40.42	427,306
2019-12-19	$46.65	$47.21	$46.46	$47.15	$40.31	114,884
2019-12-18	$46.63	$46.90	$46.42	$46.64	$39.88	212,229
2019-12-17	$46.44	$46.97	$46.21	$46.54	$39.79	140,829
2019-12-16	$46.56	$47.00	$46.22	$46.28	$39.57	137,099
2019-12-13	$46.73	$46.74	$46.11	$46.55	$39.80	78,094
2019-12-12	$46.16	$46.88	$46.08	$46.71	$39.94	193,886
2019-12-11	$46.41	$46.71	$45.92	$46.16	$39.47	80,617
2019-12-10	$46.06	$46.56	$45.77	$46.37	$39.65	117,130
2019-12-09	$45.55	$46.57	$45.33	$46.06	$39.38	159,764
2019-12-06	$45.64	$46.06	$45.29	$45.65	$39.03	116,311
2019-12-05	$45.11	$45.64	$44.97	$45.23	$38.67	116,332
2019-12-04	$44.28	$45.05	$44.28	$44.75	$38.26	88,579
2019-12-03	$44.41	$44.55	$43.75	$44.14	$37.74	91,505
2019-12-02	$45.61	$45.99	$44.42	$44.55	$38.09	120,785
2019-11-29	$45.15	$45.67	$44.94	$45.55	$38.95	55,076
2019-11-27	$45.16	$45.46	$44.76	$45.28	$38.72	103,256
2019-11-26	$45.20	$45.89	$44.94	$45.05	$38.52	90,324
2019-11-25	$44.10	$45.26	$44.01	$45.23	$38.67	107,326
2019-11-22	$44.76	$44.76	$44.08	$44.15	$37.75	101,528
2019-11-21	$45.09	$45.13	$44.43	$44.48	$38.03	115,218
2019-11-20	$45.50	$45.90	$44.73	$45.11	$38.57	131,059
2019-11-19	$45.68	$46.18	$45.00	$45.39	$38.81	123,319
2019-11-18	$46.29	$46.69	$45.56	$45.80	$39.16	150,780
2019-11-15	$45.37	$46.59	$44.71	$46.26	$39.55	712,750
2019-11-14	$43.94	$45.37	$43.77	$45.12	$38.58	201,384
2019-11-13	$43.33	$44.72	$43.00	$43.96	$37.50	216,768
2019-11-12	$45.13	$45.15	$43.13	$43.75	$37.32	304,511
2019-11-11	$45.14	$45.41	$44.44	$45.12	$38.48	216,687
2019-11-08	$42.71	$46.49	$41.83	$45.03	$38.41	417,306
2019-11-07	$47.50	$49.36	$47.28	$47.58	$40.58	358,497
2019-11-06	$46.58	$47.48	$46.39	$47.37	$40.40	140,271
2019-11-05	$46.67	$47.38	$46.39	$46.52	$39.68	169,327
2019-11-04	$46.28	$46.82	$46.00	$46.66	$39.80	129,643
2019-11-01	$45.93	$46.68	$45.81	$46.32	$39.51	141,611
2019-10-31	$45.99	$46.30	$45.62	$45.76	$39.03	82,395
2019-10-30	$46.10	$46.16	$45.38	$46.04	$39.27	74,516
2019-10-29	$45.82	$46.11	$45.57	$46.08	$39.30	97,028
2019-10-28	$45.78	$46.11	$45.46	$45.75	$39.02	106,264
2019-10-25	$45.69	$46.12	$45.30	$45.58	$38.88	101,983
2019-10-24	$46.14	$46.15	$45.22	$45.65	$38.94	113,159
2019-10-23	$45.77	$46.09	$45.02	$45.92	$39.17	88,069
2019-10-22	$45.02	$45.76	$44.42	$45.58	$38.88	96,677
2019-10-21	$45.28	$45.91	$44.98	$45.17	$38.53	91,550
2019-10-18	$44.43	$45.14	$44.43	$45.03	$38.41	104,314
2019-10-17	$44.26	$45.01	$44.26	$44.67	$38.10	101,840
2019-10-16	$43.90	$44.44	$43.74	$44.21	$37.71	91,538
2019-10-15	$44.39	$44.70	$43.73	$44.01	$37.54	85,698
2019-10-14	$44.31	$44.50	$43.86	$44.47	$37.93	95,016
2019-10-11	$45.31	$45.92	$44.37	$44.40	$37.87	135,994
2019-10-10	$44.52	$45.10	$44.29	$44.97	$38.36	176,557
2019-10-09	$43.77	$44.77	$43.72	$44.33	$37.81	114,558
2019-10-08	$43.17	$44.19	$42.91	$43.51	$37.11	121,577
2019-10-07	$42.51	$43.61	$42.42	$43.53	$37.13	120,950
2019-10-04	$42.08	$42.86	$41.70	$42.59	$36.33	120,833
2019-10-03	$41.61	$41.86	$40.62	$41.78	$35.64	160,333
2019-10-02	$40.91	$41.53	$40.37	$41.33	$35.25	132,742
2019-10-01	$41.84	$42.39	$40.97	$41.25	$35.18	71,047
2019-09-30	$42.00	$42.36	$41.67	$41.76	$35.62	150,152
2019-09-27	$41.18	$41.98	$41.00	$41.95	$35.78	94,761
2019-09-26	$41.47	$41.60	$40.75	$41.11	$35.06	99,045
2019-09-25	$41.56	$42.00	$41.21	$41.56	$35.45	131,232
2019-09-24	$41.68	$41.79	$40.67	$41.50	$35.40	157,962
2019-09-23	$41.76	$42.00	$41.31	$41.50	$35.40	183,195
2019-09-20	$42.56	$42.87	$41.87	$42.16	$35.96	355,815
2019-09-19	$43.11	$43.11	$42.63	$42.66	$36.39	114,707
2019-09-18	$43.28	$43.45	$42.89	$43.08	$36.74	112,306
2019-09-17	$43.68	$43.68	$42.61	$43.37	$36.99	135,371
2019-09-16	$44.00	$44.34	$43.61	$43.90	$37.44	90,643
2019-09-13	$44.62	$45.15	$44.00	$44.09	$37.61	147,611
2019-09-12	$45.00	$45.12	$43.86	$44.41	$37.88	137,373
2019-09-11	$44.27	$44.92	$43.75	$44.90	$38.30	237,426
2019-09-10	$42.60	$44.41	$42.55	$44.07	$37.59	178,790
2019-09-09	$41.80	$42.72	$41.59	$42.64	$36.37	169,737
2019-09-06	$41.92	$43.06	$41.70	$41.72	$35.58	184,162
2019-09-05	$41.47	$42.73	$40.97	$41.74	$35.60	290,757
2019-09-04	$40.99	$41.59	$40.89	$41.06	$35.02	165,499
2019-09-03	$41.03	$41.15	$39.31	$40.77	$34.77	445,425
2019-08-30	$41.64	$42.30	$40.96	$41.01	$34.98	173,029
2019-08-29	$41.18	$42.29	$40.89	$42.01	$35.83	163,921
2019-08-28	$40.52	$41.25	$40.41	$40.82	$34.82	249,442
2019-08-27	$40.04	$40.80	$39.70	$40.62	$34.65	228,213
2019-08-26	$40.14	$40.54	$39.68	$39.88	$34.02	139,507
2019-08-23	$41.05	$41.20	$39.50	$39.89	$34.02	197,527
2019-08-22	$40.66	$41.70	$40.66	$41.35	$35.27	140,058
2019-08-21	$41.05	$41.30	$40.47	$40.65	$34.67	159,511
2019-08-20	$41.66	$41.85	$40.54	$40.70	$34.71	166,951
2019-08-19	$41.84	$41.95	$41.28	$41.82	$35.67	136,346
2019-08-16	$41.83	$42.14	$41.44	$41.52	$35.41	250,796
2019-08-15	$42.36	$42.40	$41.11	$41.54	$35.43	214,367
2019-08-14	$42.37	$42.63	$42.01	$42.43	$36.19	159,737
2019-08-13	$42.50	$43.29	$42.36	$42.95	$36.51	189,895
2019-08-12	$42.50	$43.49	$41.52	$42.76	$36.35	193,370
2019-08-09	$43.83	$43.94	$41.45	$42.25	$35.92	435,275
2019-08-08	$43.60	$44.22	$43.20	$43.81	$37.24	153,365
2019-08-07	$44.43	$44.65	$43.02	$43.30	$36.81	331,058
2019-08-06	$45.34	$45.72	$44.44	$44.50	$37.83	271,028
2019-08-05	$47.60	$47.60	$44.65	$45.18	$38.41	421,014
2019-08-02	$45.95	$47.56	$45.46	$45.86	$38.99	499,690
2019-08-01	$52.50	$52.71	$45.16	$45.55	$38.72	851,291
2019-07-31	$55.55	$57.20	$55.55	$56.50	$48.03	179,675
2019-07-30	$54.33	$55.68	$53.68	$55.53	$47.21	88,631
2019-07-29	$55.00	$55.62	$54.70	$54.81	$46.60	61,737
2019-07-26	$54.85	$55.48	$54.74	$55.23	$46.95	67,786
2019-07-25	$55.18	$55.88	$54.53	$54.84	$46.62	65,862
2019-07-24	$54.68	$55.60	$54.15	$55.37	$47.07	93,752
2019-07-23	$54.70	$55.20	$54.26	$54.96	$46.72	78,454
2019-07-22	$54.94	$55.43	$54.40	$54.73	$46.53	80,675
2019-07-19	$55.44	$55.94	$54.91	$54.94	$46.71	108,329
2019-07-18	$55.56	$55.77	$55.22	$55.53	$47.21	64,419
2019-07-17	$56.01	$56.32	$55.58	$55.69	$47.34	91,555
2019-07-16	$55.54	$56.62	$55.54	$56.13	$47.72	111,790
2019-07-15	$55.06	$55.75	$54.66	$55.70	$47.35	85,488
2019-07-12	$53.51	$55.44	$53.51	$55.03	$46.78	142,942
2019-07-11	$53.97	$54.19	$53.41	$53.60	$45.57	55,954
2019-07-10	$54.30	$54.52	$53.60	$53.82	$45.75	73,644
2019-07-09	$53.79	$54.15	$53.48	$54.13	$46.02	67,688
2019-07-08	$54.71	$55.05	$53.80	$54.04	$45.94	129,790
2019-07-05	$55.01	$55.14	$54.33	$54.98	$46.74	105,954
2019-07-03	$55.37	$55.50	$54.82	$55.24	$46.96	72,616
2019-07-02	$54.92	$55.38	$54.71	$55.12	$46.86	98,017
2019-07-01	$54.67	$55.03	$54.10	$54.97	$46.73	121,970
2019-06-28	$53.49	$54.70	$53.49	$54.48	$46.32	189,023
2019-06-27	$53.07	$53.58	$52.70	$53.47	$45.46	89,927
2019-06-26	$53.29	$53.70	$52.95	$53.02	$45.07	83,182
2019-06-25	$53.96	$54.23	$52.97	$53.20	$45.23	125,058
2019-06-24	$52.87	$54.65	$52.68	$53.93	$45.85	170,867
2019-06-21	$52.21	$53.17	$50.75	$52.88	$44.96	520,914
2019-06-20	$52.50	$52.99	$51.88	$52.47	$44.61	164,955
2019-06-19	$52.27	$52.27	$51.18	$52.06	$44.26	113,668
2019-06-18	$52.17	$52.79	$51.69	$52.21	$44.39	183,783
2019-06-17	$52.90	$52.90	$51.02	$51.97	$44.18	178,009
2019-06-14	$52.50	$53.37	$51.88	$52.63	$44.74	129,736
2019-06-13	$52.00	$52.83	$51.69	$52.48	$44.62	132,198
2019-06-12	$51.54	$51.98	$51.02	$51.82	$44.05	87,600
2019-06-11	$51.96	$52.59	$51.54	$51.74	$43.99	98,368
2019-06-10	$51.05	$51.78	$51.04	$51.77	$44.01	111,535
2019-06-07	$50.64	$51.00	$50.50	$50.91	$43.28	63,912
2019-06-06	$50.37	$50.59	$49.25	$50.44	$42.88	179,621
2019-06-05	$50.77	$51.00	$50.08	$50.38	$42.83	78,959
2019-06-04	$50.35	$51.01	$50.01	$50.56	$42.98	109,548
2019-06-03	$49.75	$50.06	$49.19	$49.91	$42.43	145,805
2019-05-31	$50.72	$50.72	$49.27	$49.71	$42.26	139,206
2019-05-30	$51.40	$51.79	$50.70	$51.22	$43.54	107,138
2019-05-29	$51.54	$52.29	$50.77	$51.34	$43.65	216,244
2019-05-28	$51.97	$52.09	$51.63	$51.80	$44.04	162,774
2019-05-24	$52.38	$52.59	$51.72	$51.87	$44.10	102,131
2019-05-23	$51.76	$52.67	$51.67	$52.23	$44.40	165,418
2019-05-22	$51.55	$52.38	$51.55	$52.06	$44.26	104,052
2019-05-21	$51.87	$52.59	$51.15	$51.66	$43.92	162,310
2019-05-20	$51.71	$52.27	$50.63	$51.57	$43.84	201,357
2019-05-17	$52.50	$52.89	$51.79	$51.89	$44.11	443,548
2019-05-16	$53.30	$53.88	$52.82	$53.00	$45.06	139,809
2019-05-15	$52.81	$53.43	$52.80	$53.29	$45.06	135,086
2019-05-14	$51.93	$53.45	$51.63	$53.24	$45.02	195,058
2019-05-13	$51.00	$52.08	$50.61	$51.82	$43.81	230,327
2019-05-10	$51.05	$51.81	$50.80	$51.67	$43.69	145,901
2019-05-09	$50.61	$51.11	$50.12	$51.10	$43.21	207,592
2019-05-08	$53.13	$53.53	$50.19	$50.74	$42.90	426,918
2019-05-07	$55.26	$55.55	$53.73	$54.52	$46.10	131,014
2019-05-06	$55.37	$55.72	$55.11	$55.61	$47.02	157,306
2019-05-03	$55.94	$56.29	$55.37	$55.75	$47.14	98,709
2019-05-02	$55.18	$55.98	$54.53	$55.74	$47.13	132,825
2019-05-01	$56.15	$56.36	$54.88	$55.28	$46.74	243,817
2019-04-30	$56.70	$56.70	$55.69	$55.99	$47.34	132,616
2019-04-29	$57.33	$57.61	$56.34	$56.63	$47.88	114,381
2019-04-26	$56.56	$57.86	$56.56	$57.39	$48.52	155,235
2019-04-25	$56.00	$56.72	$55.69	$56.55	$47.81	202,573
2019-04-24	$54.54	$56.26	$54.17	$56.07	$47.41	110,381
2019-04-23	$54.06	$54.84	$53.69	$54.51	$46.09	83,562
2019-04-22	$54.53	$54.53	$53.58	$53.78	$45.47	59,209
2019-04-18	$54.07	$55.00	$54.07	$54.70	$46.25	62,506
2019-04-17	$55.03	$55.41	$53.69	$54.22	$45.84	146,633
2019-04-16	$54.87	$54.94	$54.39	$54.80	$46.33	101,066
2019-04-15	$54.52	$55.53	$54.52	$54.67	$46.22	66,482
2019-04-12	$54.60	$54.77	$53.79	$54.44	$46.03	108,435
2019-04-11	$54.32	$54.74	$54.20	$54.42	$46.01	77,461
2019-04-10	$54.23	$54.64	$53.65	$54.19	$45.82	148,188
2019-04-09	$55.51	$55.80	$53.95	$54.17	$45.80	145,549
2019-04-08	$54.60	$55.95	$54.60	$55.70	$47.10	309,286
2019-04-05	$53.94	$54.77	$53.94	$54.42	$46.01	204,488
2019-04-04	$53.27	$54.08	$53.26	$53.80	$45.49	137,858
2019-04-03	$52.75	$53.56	$52.33	$53.27	$45.04	120,209
2019-04-02	$52.85	$52.86	$52.10	$52.53	$44.41	101,759
2019-04-01	$53.17	$53.38	$52.36	$52.89	$44.72	115,973
2019-03-29	$53.21	$53.28	$52.58	$53.02	$44.83	183,756
2019-03-28	$53.35	$54.04	$52.65	$53.04	$44.85	139,644
2019-03-27	$52.08	$53.34	$52.07	$53.04	$44.85	117,609
2019-03-26	$51.80	$52.47	$51.80	$52.07	$44.03	113,704
2019-03-25	$50.70	$51.87	$50.43	$51.58	$43.61	92,058
2019-03-22	$51.94	$52.12	$50.71	$50.80	$42.95	144,038
2019-03-21	$50.81	$52.14	$50.80	$52.02	$43.98	167,289
2019-03-20	$51.63	$52.25	$50.96	$50.96	$43.09	155,955
2019-03-19	$51.35	$52.21	$51.21	$51.63	$43.65	112,571
2019-03-18	$50.42	$51.86	$50.42	$51.29	$43.37	185,949
2019-03-15	$50.04	$50.67	$49.84	$50.35	$42.57	597,777
2019-03-14	$50.45	$51.35	$50.00	$50.01	$42.28	221,917
2019-03-13	$50.80	$51.38	$50.50	$50.56	$42.51	196,451
2019-03-12	$50.65	$51.39	$50.07	$50.79	$42.70	179,279
2019-03-11	$51.12	$51.12	$49.52	$50.62	$42.56	259,647
2019-03-08	$51.01	$51.72	$50.91	$51.11	$42.97	141,151
2019-03-07	$51.64	$52.08	$51.17	$51.66	$43.44	147,455
2019-03-06	$52.36	$52.74	$51.33	$51.63	$43.41	138,665
2019-03-05	$54.00	$54.18	$52.06	$52.25	$43.93	226,819
2019-03-04	$57.53	$57.58	$53.66	$53.84	$45.27	196,802
2019-03-01	$57.47	$57.77	$56.92	$57.51	$48.35	102,920
2019-02-28	$58.15	$58.26	$56.83	$56.95	$47.88	104,527
2019-02-27	$57.81	$58.39	$57.30	$58.16	$48.90	125,520
2019-02-26	$58.94	$59.69	$57.77	$57.88	$48.67	119,302
2019-02-25	$59.50	$59.99	$58.82	$58.82	$49.46	126,998
2019-02-22	$57.70	$59.34	$57.70	$59.20	$49.78	120,933
2019-02-21	$57.99	$58.74	$56.78	$57.77	$48.57	249,990
2019-02-20	$59.10	$59.79	$58.24	$59.56	$50.08	176,456
2019-02-19	$58.96	$60.01	$58.81	$59.05	$49.65	156,084
2019-02-15	$58.00	$59.67	$58.00	$58.99	$49.60	182,968
2019-02-14	$57.20	$58.00	$57.01	$57.78	$48.58	107,167
2019-02-13	$57.22	$57.62	$57.06	$57.37	$48.24	128,388
2019-02-12	$56.53	$58.00	$56.53	$57.22	$48.11	152,258
2019-02-11	$56.13	$56.81	$56.01	$56.34	$47.37	115,227
2019-02-08	$56.16	$56.56	$55.49	$55.97	$47.06	105,958
2019-02-07	$56.86	$57.09	$55.63	$56.26	$47.30	124,348
2019-02-06	$56.95	$57.35	$55.62	$57.14	$48.04	194,214
2019-02-05	$55.00	$57.12	$54.98	$57.10	$48.01	369,487
2019-02-04	$53.77	$55.19	$53.77	$54.93	$46.19	128,862
2019-02-01	$54.64	$54.82	$53.58	$53.97	$45.38	102,246
2019-01-31	$53.38	$54.87	$53.01	$54.48	$45.81	186,500
2019-01-30	$53.55	$53.85	$53.08	$53.34	$44.85	111,432
2019-01-29	$54.05	$54.32	$52.92	$53.40	$44.90	183,250
2019-01-28	$53.96	$54.59	$53.73	$54.14	$45.52	101,580
2019-01-25	$54.38	$54.68	$53.78	$54.21	$45.58	121,015
2019-01-24	$55.31	$55.50	$53.86	$53.95	$45.36	100,225
2019-01-23	$55.40	$55.65	$54.70	$55.39	$46.57	92,289
2019-01-22	$55.69	$56.00	$54.84	$55.24	$46.45	97,883
2019-01-18	$56.66	$57.36	$55.86	$55.97	$47.06	119,911
2019-01-17	$55.75	$56.85	$55.75	$56.37	$47.40	118,778
2019-01-16	$55.45	$56.35	$55.22	$55.81	$46.93	97,138
2019-01-15	$55.72	$55.77	$54.77	$55.36	$46.55	105,649
2019-01-14	$55.46	$56.31	$55.46	$55.78	$46.90	116,890
2019-01-11	$54.60	$55.73	$54.60	$55.61	$46.76	215,675
2019-01-10	$54.32	$55.14	$54.18	$54.85	$46.12	64,025
2019-01-09	$54.55	$54.81	$53.97	$54.75	$46.03	69,618
2019-01-08	$54.00	$54.64	$53.10	$54.63	$45.93	132,572
2019-01-07	$52.99	$54.30	$51.78	$53.89	$45.31	122,432
2019-01-04	$52.99	$53.09	$51.35	$52.87	$44.45	252,117
2019-01-03	$53.71	$53.99	$52.46	$52.63	$44.25	158,813
2019-01-02	$52.84	$54.68	$52.81	$54.00	$45.40	164,718
2018-12-31	$52.74	$53.37	$52.55	$53.22	$44.75	209,834
2018-12-28	$52.17	$53.44	$51.48	$52.57	$44.20	167,173
2018-12-27	$51.81	$52.27	$50.64	$52.17	$43.86	207,034
2018-12-26	$50.55	$52.43	$50.50	$52.28	$43.96	141,888
2018-12-24	$50.02	$51.36	$50.00	$50.55	$42.50	122,822
2018-12-21	$52.36	$53.19	$50.93	$50.93	$42.82	563,634
2018-12-20	$52.42	$53.61	$51.87	$52.44	$44.09	179,319
2018-12-19	$53.39	$54.34	$52.50	$52.55	$44.18	226,608
2018-12-18	$53.58	$54.55	$53.22	$53.29	$44.81	183,930
2018-12-17	$52.72	$54.11	$52.72	$53.05	$44.60	197,064
2018-12-14	$52.50	$53.82	$52.50	$53.10	$44.65	164,560
2018-12-13	$53.73	$54.09	$52.09	$52.68	$44.29	116,157
2018-12-12	$53.39	$54.26	$53.00	$53.73	$45.18	177,593
2018-12-11	$53.07	$53.47	$52.08	$53.02	$44.58	135,130
2018-12-10	$52.97	$53.54	$52.31	$52.63	$44.25	172,222
2018-12-07	$53.53	$55.94	$52.17	$52.79	$44.39	228,993
2018-12-06	$51.87	$53.10	$51.51	$53.10	$44.65	163,607
2018-12-04	$53.87	$54.44	$51.71	$51.83	$43.58	125,127
2018-12-03	$54.20	$54.39	$53.27	$53.97	$45.38	140,508
2018-11-30	$52.64	$53.76	$52.60	$53.61	$45.08	181,597
2018-11-29	$54.70	$55.17	$52.63	$53.04	$44.60	149,977
2018-11-28	$55.45	$55.70	$54.63	$55.00	$46.24	181,764
2018-11-27	$55.59	$56.07	$54.54	$55.03	$46.27	544,058
2018-11-26	$56.36	$56.67	$55.20	$55.72	$46.85	150,707
2018-11-23	$55.65	$56.85	$55.30	$56.00	$47.09	77,181
2018-11-21	$55.95	$56.70	$55.83	$56.00	$47.09	202,755
2018-11-20	$55.42	$56.37	$55.35	$55.89	$46.99	229,575
2018-11-19	$56.14	$56.42	$55.46	$56.00	$47.09	183,827
2018-11-16	$56.43	$56.85	$55.91	$56.20	$47.25	194,825
2018-11-15	$56.63	$57.20	$56.11	$56.93	$47.87	239,496
2018-11-14	$57.57	$58.52	$56.80	$56.99	$47.74	163,031
2018-11-13	$58.14	$58.69	$57.17	$57.57	$48.23	138,773
2018-11-12	$58.05	$58.87	$56.58	$58.06	$48.64	167,411
2018-11-09	$58.08	$58.74	$57.43	$58.10	$48.67	155,215
2018-11-08	$57.84	$58.42	$57.57	$58.26	$48.81	134,613
2018-11-07	$58.70	$59.25	$57.25	$57.83	$48.45	190,077
2018-11-06	$56.20	$58.53	$55.94	$58.36	$48.89	181,677
2018-11-05	$56.44	$57.93	$55.90	$56.26	$47.13	218,861
2018-11-02	$56.17	$56.44	$55.12	$56.16	$47.05	267,832
2018-11-01	$54.10	$57.90	$52.68	$56.25	$47.12	454,452
2018-10-31	$61.61	$61.72	$58.04	$59.39	$49.75	206,283
2018-10-30	$60.74	$62.28	$60.74	$61.28	$51.34	172,815
2018-10-29	$61.73	$62.25	$59.85	$60.74	$50.88	186,929
2018-10-26	$61.56	$62.35	$60.61	$60.87	$50.99	95,489
2018-10-25	$61.72	$63.30	$60.60	$62.36	$52.24	151,446
2018-10-24	$61.37	$63.21	$61.21	$61.53	$51.54	157,181
2018-10-23	$60.68	$61.71	$60.43	$61.28	$51.34	137,840
2018-10-22	$62.13	$63.25	$61.38	$61.38	$51.42	98,078
2018-10-19	$62.41	$62.71	$60.05	$62.06	$51.99	224,012
2018-10-18	$63.70	$63.70	$61.70	$62.37	$52.25	155,349
2018-10-17	$65.78	$66.20	$63.46	$63.86	$53.50	128,859
2018-10-16	$64.47	$66.25	$63.84	$66.12	$55.39	88,485
2018-10-15	$64.50	$65.32	$63.56	$64.09	$53.69	148,351
2018-10-12	$64.85	$65.52	$63.84	$64.60	$54.12	122,955
2018-10-11	$64.47	$66.81	$63.91	$64.09	$53.69	253,720
2018-10-10	$65.00	$65.31	$63.68	$64.46	$54.00	194,326
2018-10-09	$63.59	$65.69	$63.59	$65.02	$54.47	178,981
2018-10-08	$63.00	$64.58	$63.00	$63.59	$53.27	96,772
2018-10-05	$63.00	$63.66	$62.31	$62.83	$52.63	191,645
2018-10-04	$63.05	$64.16	$62.60	$63.00	$52.78	145,587
2018-10-03	$66.11	$66.11	$62.28	$63.07	$52.83	245,054
2018-10-02	$66.74	$66.93	$65.36	$65.85	$55.16	138,595
2018-10-01	$69.46	$69.53	$66.38	$66.85	$56.00	149,971
2018-09-28	$69.20	$69.95	$68.65	$69.05	$57.84	272,301
2018-09-27	$68.00	$70.00	$68.00	$69.30	$58.05	271,847
2018-09-26	$67.25	$68.40	$67.00	$67.90	$56.88	175,574
2018-09-25	$66.50	$67.80	$65.95	$67.30	$56.38	140,437
2018-09-24	$67.75	$67.90	$66.15	$66.30	$55.54	125,076
2018-09-21	$67.35	$68.75	$67.30	$67.75	$56.76	239,839
2018-09-20	$68.15	$68.30	$67.10	$67.45	$56.50	78,452
2018-09-19	$68.60	$69.25	$67.85	$67.90	$56.88	162,798
2018-09-18	$68.20	$69.00	$67.20	$68.50	$57.38	174,448
2018-09-17	$67.75	$68.70	$67.20	$67.95	$56.92	151,358
2018-09-14	$67.05	$68.40	$67.03	$67.60	$56.63	285,688
2018-09-13	$66.95	$67.15	$66.28	$66.90	$56.04	225,218
2018-09-12	$67.00	$68.15	$66.60	$66.85	$56.00	283,394
2018-09-11	$67.95	$68.85	$67.10	$67.20	$56.29	143,680
2018-09-10	$67.95	$68.60	$67.55	$67.90	$56.88	261,532
2018-09-07	$66.70	$69.20	$66.55	$67.75	$56.76	356,722
2018-09-06	$65.45	$67.65	$65.10	$66.65	$55.83	287,699
2018-09-05	$65.15	$66.35	$64.70	$65.60	$54.95	193,487
2018-09-04	$65.05	$66.35	$63.80	$65.30	$54.70	212,373
2018-08-31	$62.25	$65.90	$61.50	$65.45	$54.83	454,434
2018-08-30	$61.10	$61.35	$60.80	$61.00	$51.10	105,754
2018-08-29	$60.55	$61.45	$60.30	$61.20	$51.27	98,723
2018-08-28	$61.10	$61.32	$60.35	$60.60	$50.77	66,051
2018-08-27	$61.50	$61.80	$61.00	$61.05	$51.14	84,328
2018-08-24	$59.90	$61.50	$59.80	$61.50	$51.52	122,110
2018-08-23	$59.40	$60.70	$59.40	$59.90	$50.18	109,448
2018-08-22	$59.40	$60.10	$59.40	$59.50	$49.84	130,484
2018-08-21	$59.10	$60.15	$58.95	$59.65	$49.97	216,314
2018-08-20	$59.85	$60.90	$58.90	$58.95	$49.38	140,939
2018-08-17	$59.10	$60.30	$59.06	$59.70	$50.01	129,908
2018-08-16	$58.55	$59.55	$58.55	$59.30	$49.68	60,142
2018-08-15	$58.65	$59.00	$57.85	$58.65	$48.85	78,184
2018-08-14	$59.50	$60.00	$58.80	$58.95	$49.10	140,824
2018-08-13	$57.85	$60.00	$57.60	$59.50	$49.56	178,698
2018-08-10	$57.00	$58.35	$57.00	$57.90	$48.23	104,155
2018-08-09	$56.00	$58.40	$56.00	$57.40	$47.81	171,472
2018-08-08	$56.10	$56.58	$55.55	$56.20	$46.81	124,986
2018-08-07	$55.55	$56.85	$55.55	$56.15	$46.77	131,839
2018-08-06	$55.45	$56.15	$54.45	$55.65	$46.35	247,678
2018-08-03	$56.10	$56.76	$54.15	$55.30	$46.06	304,640
2018-08-02	$53.65	$61.35	$53.30	$56.30	$46.89	673,343
2018-08-01	$54.10	$54.45	$52.35	$53.25	$44.35	200,615
2018-07-31	$53.40	$54.60	$52.75	$54.20	$45.15	148,582
2018-07-30	$54.30	$54.80	$53.20	$53.40	$44.48	226,819
2018-07-27	$55.95	$56.50	$54.15	$54.25	$45.19	139,277
2018-07-26	$54.95	$56.60	$54.70	$55.75	$46.44	248,198
2018-07-25	$55.40	$55.85	$54.50	$55.20	$45.98	151,270
2018-07-24	$57.45	$57.83	$54.80	$55.60	$46.31	237,185
2018-07-23	$56.10	$57.75	$56.10	$57.45	$47.85	140,825
2018-07-20	$56.60	$56.75	$55.90	$56.20	$46.81	102,057
2018-07-19	$56.30	$57.00	$56.30	$56.65	$47.19	104,541
2018-07-18	$56.10	$56.80	$55.51	$56.60	$47.14	90,308
2018-07-17	$56.20	$57.30	$55.75	$56.20	$46.81	103,910
2018-07-16	$55.70	$56.38	$55.55	$56.25	$46.85	93,502
2018-07-13	$56.05	$56.75	$55.53	$55.75	$46.44	100,992
2018-07-12	$56.85	$57.35	$55.75	$56.15	$46.77	116,377
2018-07-11	$57.60	$58.13	$56.65	$56.80	$47.31	118,288
2018-07-10	$58.30	$59.05	$57.75	$58.00	$48.31	120,008
2018-07-09	$56.80	$58.38	$56.80	$58.30	$48.56	160,159
2018-07-06	$56.40	$57.00	$56.34	$56.70	$47.23	124,872
2018-07-05	$56.55	$56.85	$55.80	$56.40	$46.98	135,679
2018-07-03	$56.85	$57.45	$56.30	$56.35	$46.94	77,032
2018-07-02	$55.85	$56.88	$55.85	$56.45	$47.02	144,572
2018-06-29	$57.50	$57.95	$55.90	$56.00	$46.64	194,493
2018-06-28	$58.25	$58.50	$57.35	$57.45	$47.85	113,235
2018-06-27	$58.25	$59.85	$57.90	$58.40	$48.64	143,610
2018-06-26	$58.75	$59.05	$58.05	$58.25	$48.52	140,887
2018-06-25	$57.40	$58.85	$57.05	$58.60	$48.81	150,938
2018-06-22	$58.00	$58.50	$57.45	$57.65	$48.02	189,935
2018-06-21	$59.85	$59.85	$55.26	$57.65	$48.02	310,229
2018-06-20	$60.30	$61.20	$59.80	$60.35	$50.27	229,816
2018-06-19	$60.10	$61.15	$59.65	$60.05	$50.02	175,642
2018-06-18	$60.05	$60.85	$59.85	$60.45	$50.35	162,118
2018-06-15	$60.10	$61.00	$60.00	$60.20	$50.14	350,323
2018-06-14	$60.35	$60.65	$59.30	$60.25	$50.18	166,628
2018-06-13	$60.25	$60.65	$59.85	$60.20	$50.14	173,414
2018-06-12	$60.65	$61.50	$60.25	$60.40	$50.31	127,362
2018-06-11	$60.85	$61.40	$60.10	$60.65	$50.52	179,597
2018-06-08	$60.70	$61.68	$60.61	$61.20	$50.98	178,732
2018-06-07	$60.25	$60.90	$60.15	$60.60	$50.48	118,193
2018-06-06	$60.40	$61.35	$60.05	$60.50	$50.39	151,960
2018-06-05	$59.90	$60.55	$59.50	$60.10	$50.06	178,256
2018-06-04	$61.30	$62.35	$59.60	$59.95	$49.93	252,802
2018-06-01	$61.50	$61.95	$60.90	$60.95	$50.77	160,259
2018-05-31	$63.25	$63.55	$61.20	$61.25	$51.02	201,061
2018-05-30	$63.55	$64.55	$63.00	$63.20	$52.64	257,614
2018-05-29	$62.75	$63.55	$62.50	$63.15	$52.60	122,065
2018-05-25	$62.50	$63.35	$62.32	$63.15	$52.60	153,354
2018-05-24	$61.55	$63.00	$61.50	$62.60	$52.14	311,066
2018-05-23	$60.80	$61.95	$60.44	$61.50	$51.23	148,493
2018-05-22	$60.35	$61.30	$60.20	$60.80	$50.64	166,451
2018-05-21	$59.70	$60.70	$59.70	$60.30	$50.23	218,583
2018-05-18	$60.25	$60.75	$59.50	$59.90	$49.63	308,628
2018-05-17	$59.35	$60.30	$59.20	$60.00	$49.71	243,391
2018-05-16	$59.15	$59.75	$59.10	$59.35	$49.17	285,064
2018-05-15	$58.75	$59.85	$58.60	$59.15	$49.01	292,165
2018-05-14	$61.05	$61.25	$58.55	$59.25	$49.09	342,713
2018-05-11	$60.50	$62.35	$60.50	$61.00	$50.54	292,478
2018-05-10	$60.60	$61.35	$60.05	$60.40	$50.04	384,606
2018-05-09	$57.50	$60.65	$56.05	$60.35	$50.00	537,436
2018-05-08	$57.95	$59.35	$57.30	$57.70	$47.81	429,807
2018-05-07	$58.35	$58.80	$57.45	$58.10	$48.14	393,843
2018-05-04	$56.25	$58.65	$56.25	$58.10	$48.14	428,035
2018-05-03	$55.70	$56.70	$55.00	$56.50	$46.81	283,134
2018-05-02	$55.70	$56.30	$54.80	$55.95	$46.36	153,169
2018-05-01	$55.25	$55.90	$54.45	$55.85	$46.27	193,147
2018-04-30	$56.40	$56.85	$55.15	$55.25	$45.78	122,555
2018-04-27	$56.65	$57.25	$56.15	$56.40	$46.73	112,994
2018-04-26	$56.55	$56.90	$55.90	$56.45	$46.77	118,263
2018-04-25	$56.20	$56.85	$56.05	$56.45	$46.77	67,444
2018-04-24	$56.75	$56.85	$56.08	$56.35	$46.69	81,824
2018-04-23	$56.35	$57.25	$55.30	$56.65	$46.94	147,902
2018-04-20	$56.15	$56.40	$55.45	$56.25	$46.61	140,463
2018-04-19	$56.55	$56.55	$55.45	$56.05	$46.44	243,108
2018-04-18	$55.85	$57.00	$55.85	$56.20	$46.56	370,439
2018-04-17	$55.20	$56.23	$55.15	$55.45	$45.94	190,586
2018-04-16	$55.15	$55.25	$54.25	$54.85	$45.45	172,716
2018-04-13	$55.30	$55.75	$54.75	$54.95	$45.53	121,637
2018-04-12	$54.55	$55.45	$54.20	$55.10	$45.65	189,803
2018-04-11	$54.00	$54.80	$53.95	$54.20	$44.91	119,700
2018-04-10	$54.60	$54.70	$53.75	$54.20	$44.91	141,046
2018-04-09	$55.25	$55.50	$54.05	$54.15	$44.87	177,455
2018-04-06	$56.00	$56.70	$54.25	$54.90	$45.49	242,454
2018-04-05	$55.50	$56.50	$55.15	$56.30	$46.65	204,180
2018-04-04	$54.70	$55.65	$54.30	$55.30	$45.82	200,740
2018-04-03	$54.00	$55.90	$53.05	$55.35	$45.86	421,649
2018-04-02	$52.55	$54.00	$52.45	$53.65	$44.45	308,348
2018-03-29	$50.50	$53.30	$50.35	$52.50	$43.50	440,265
2018-03-28	$49.30	$50.75	$49.20	$50.20	$41.59	216,776
2018-03-27	$49.15	$50.15	$48.55	$49.20	$40.76	205,990
2018-03-26	$49.95	$50.15	$48.25	$49.20	$40.76	218,455
2018-03-23	$49.85	$50.60	$49.40	$49.40	$40.93	139,828
2018-03-22	$50.15	$51.05	$49.55	$49.60	$41.10	212,045
2018-03-21	$49.95	$50.95	$49.80	$50.45	$41.80	285,573
2018-03-20	$50.95	$51.22	$49.61	$50.00	$41.43	218,284
2018-03-19	$50.35	$51.10	$50.10	$50.95	$42.21	247,808
2018-03-16	$49.20	$51.00	$49.01	$50.45	$41.80	424,247
2018-03-15	$50.15	$50.30	$49.15	$49.30	$40.85	197,386
2018-03-14	$50.50	$50.85	$49.85	$50.10	$41.51	186,176
2018-03-13	$50.50	$51.10	$50.30	$50.45	$41.61	165,387
2018-03-12	$50.55	$51.40	$50.00	$50.45	$41.61	212,783
2018-03-09	$51.40	$51.40	$50.15	$50.50	$41.65	183,761
2018-03-08	$50.85	$51.50	$49.60	$51.10	$42.15	269,597
2018-03-07	$50.15	$51.45	$50.15	$50.70	$41.82	229,507
2018-03-06	$49.25	$50.65	$48.55	$50.55	$41.69	272,788
2018-03-05	$47.20	$49.75	$46.76	$49.35	$40.70	410,377
2018-03-02	$44.45	$48.10	$43.70	$47.60	$39.26	657,288
2018-03-01	$43.15	$46.20	$43.05	$45.20	$37.28	529,889
2018-02-28	$46.00	$46.00	$43.00	$43.05	$35.51	908,791
2018-02-27	$49.00	$49.05	$46.10	$46.10	$38.02	837,932
2018-02-26	$49.65	$49.65	$48.50	$48.80	$40.25	478,368
2018-02-23	$49.15	$50.05	$47.05	$49.90	$41.16	473,667
2018-02-22	$47.00	$50.10	$47.00	$49.00	$40.41	587,319
2018-02-21	$48.35	$48.95	$47.20	$47.30	$39.01	494,075
2018-02-20	$50.60	$50.60	$48.17	$48.35	$39.88	311,014
2018-02-16	$50.05	$50.75	$49.65	$50.30	$41.49	212,519
2018-02-15	$51.25	$51.50	$49.10	$50.00	$41.24	356,170
2018-02-14	$48.75	$50.25	$48.55	$50.10	$41.32	177,556
2018-02-13	$48.35	$48.95	$47.10	$48.75	$40.21	217,558
2018-02-12	$49.60	$49.60	$47.40	$48.30	$39.84	341,199
2018-02-09	$50.55	$50.85	$48.20	$49.55	$40.87	377,472
2018-02-08	$50.40	$51.60	$50.05	$50.20	$41.40	246,530
2018-02-07	$49.40	$51.15	$49.00	$50.50	$41.65	198,234
2018-02-06	$48.05	$50.15	$47.95	$49.35	$40.70	294,573
2018-02-05	$50.35	$50.50	$48.55	$48.85	$40.29	598,195
2018-02-02	$51.00	$51.77	$50.30	$50.65	$41.77	219,668
2018-02-01	$52.85	$52.85	$51.20	$51.25	$42.27	207,348
2018-01-31	$53.10	$53.90	$52.20	$52.95	$43.67	278,884
2018-01-30	$52.45	$52.95	$52.05	$52.80	$43.55	135,660
2018-01-29	$54.45	$54.45	$52.40	$52.95	$43.67	342,703
2018-01-26	$54.95	$55.25	$54.55	$54.70	$45.11	430,893
2018-01-25	$55.15	$55.65	$54.38	$55.00	$45.36	202,790
2018-01-24	$54.30	$55.40	$54.24	$55.00	$45.36	175,721
2018-01-23	$54.00	$54.50	$53.41	$54.40	$44.87	99,129
2018-01-22	$53.70	$54.45	$52.75	$54.10	$44.62	146,359
2018-01-19	$52.55	$54.10	$52.50	$54.00	$44.54	166,254
2018-01-18	$52.65	$52.85	$51.90	$52.75	$43.51	111,061
2018-01-17	$54.10	$54.10	$52.45	$52.65	$43.42	138,607
2018-01-16	$54.25	$54.85	$53.80	$53.90	$44.45	187,704
2018-01-12	$53.15	$54.15	$52.80	$54.05	$44.58	223,536
2018-01-11	$51.20	$52.95	$51.03	$52.90	$43.63	294,834
2018-01-10	$50.45	$51.35	$49.85	$51.15	$42.19	237,463
2018-01-09	$51.50	$51.75	$50.10	$50.35	$41.53	269,692
2018-01-08	$53.25	$53.25	$51.05	$51.45	$42.43	331,698
2018-01-05	$53.05	$53.75	$52.20	$53.35	$44.00	208,723
2018-01-04	$52.85	$53.20	$51.88	$52.95	$43.67	217,470
2018-01-03	$56.95	$57.20	$52.83	$52.85	$43.59	429,996
2018-01-02	$55.75	$57.50	$55.75	$57.00	$47.01	191,872
2017-12-29	$56.15	$56.50	$55.25	$55.85	$46.06	147,227
2017-12-28	$56.00	$56.90	$55.05	$56.10	$46.27	199,187
2017-12-27	$56.85	$57.15	$55.40	$55.90	$46.10	215,270
2017-12-26	$55.05	$57.20	$55.05	$57.15	$47.13	248,874
2017-12-22	$56.75	$56.93	$54.90	$55.20	$45.53	150,237
2017-12-21	$56.50	$57.20	$56.01	$56.65	$46.72	220,871
2017-12-20	$55.90	$56.35	$55.25	$56.25	$46.39	257,900
2017-12-19	$54.70	$55.85	$54.53	$55.75	$45.98	256,068
2017-12-18	$52.85	$54.95	$52.85	$54.70	$45.11	309,730
2017-12-15	$51.35	$52.70	$51.35	$52.50	$43.30	465,695
2017-12-14	$51.70	$51.95	$50.95	$51.35	$42.35	199,996
2017-12-13	$52.50	$53.05	$51.45	$51.55	$42.52	246,978
2017-12-12	$51.80	$52.85	$51.65	$52.50	$43.30	290,562
2017-12-11	$51.45	$52.75	$51.26	$51.75	$42.68	271,570
2017-12-08	$53.50	$54.70	$50.65	$51.45	$42.43	533,829
2017-12-07	$55.05	$56.30	$54.65	$55.90	$46.10	326,130
2017-12-06	$55.70	$55.85	$54.70	$54.90	$45.28	167,520
2017-12-05	$55.30	$55.95	$53.70	$55.65	$45.90	233,573
2017-12-04	$54.45	$56.15	$54.20	$55.55	$45.82	258,966
2017-12-01	$54.70	$54.70	$52.40	$54.05	$44.58	248,268
2017-11-30	$54.40	$55.00	$54.05	$54.75	$45.16	250,585
2017-11-29	$53.65	$55.45	$53.41	$54.30	$44.78	297,226
2017-11-28	$51.90	$53.79	$51.80	$53.60	$44.21	356,182
2017-11-27	$50.10	$52.30	$50.08	$51.80	$42.72	354,644
2017-11-24	$50.55	$50.55	$49.60	$49.95	$41.20	55,120
2017-11-22	$49.95	$50.50	$49.95	$50.35	$41.53	135,567
2017-11-21	$49.15	$50.05	$48.85	$49.95	$41.20	149,569
2017-11-20	$50.00	$50.40	$48.90	$49.05	$40.45	241,957
2017-11-17	$49.30	$50.45	$49.10	$50.20	$41.40	171,027
2017-11-16	$48.85	$49.75	$48.80	$49.50	$40.83	263,611
2017-11-15	$48.00	$49.85	$47.95	$48.75	$40.21	218,285
2017-11-14	$48.35	$48.75	$48.00	$48.45	$39.96	194,759
2017-11-13	$49.45	$49.95	$48.58	$48.85	$40.12	149,740
2017-11-10	$49.20	$50.45	$49.05	$49.35	$40.53	185,942
2017-11-09	$48.25	$49.60	$48.05	$49.10	$40.32	410,938
2017-11-08	$50.25	$50.60	$49.85	$50.05	$41.10	207,986
2017-11-07	$49.95	$51.10	$49.70	$50.65	$41.59	325,986
2017-11-06	$51.90	$52.23	$49.75	$49.75	$40.85	340,381
2017-11-03	$50.45	$50.95	$49.75	$50.80	$41.72	270,137
2017-11-02	$51.25	$52.30	$49.85	$50.20	$41.22	265,843
2017-11-01	$46.95	$52.45	$45.70	$51.50	$42.29	847,329
2017-10-31	$50.30	$50.40	$48.90	$49.55	$40.69	326,869
2017-10-30	$51.20	$51.30	$49.55	$50.05	$41.10	278,014
2017-10-27	$51.25	$51.85	$50.10	$51.50	$42.29	198,215
2017-10-26	$52.55	$52.80	$51.50	$51.60	$42.37	176,817
2017-10-25	$51.65	$53.05	$51.65	$52.50	$43.11	130,123
2017-10-24	$51.70	$52.35	$51.33	$52.00	$42.70	185,618
2017-10-23	$52.40	$52.65	$51.40	$51.70	$42.46	169,616
2017-10-20	$52.05	$52.50	$51.80	$52.45	$43.07	189,169
2017-10-19	$51.10	$52.00	$50.80	$51.90	$42.62	144,286
2017-10-18	$50.70	$51.65	$50.50	$51.50	$42.29	193,982
2017-10-17	$50.45	$50.80	$49.95	$50.70	$41.63	127,733
2017-10-16	$49.70	$51.05	$49.70	$50.65	$41.59	152,607
2017-10-13	$50.75	$50.95	$49.20	$49.70	$40.81	229,130
2017-10-12	$50.00	$51.01	$49.55	$50.70	$41.63	252,298
2017-10-11	$50.55	$50.70	$49.60	$50.05	$41.10	267,768
2017-10-10	$50.70	$51.55	$50.25	$50.75	$41.68	211,106
2017-10-09	$52.50	$53.00	$50.45	$50.70	$41.63	305,436
2017-10-06	$53.70	$54.00	$52.50	$52.75	$43.32	188,814
2017-10-05	$53.25	$54.20	$52.20	$54.15	$44.47	278,178
2017-10-04	$55.00	$55.90	$52.60	$53.05	$43.56	387,649
2017-10-03	$54.00	$55.30	$53.00	$54.65	$44.88	538,396
2017-10-02	$53.45	$55.13	$52.90	$53.50	$43.93	727,523
2017-09-29	$52.60	$52.85	$51.50	$51.70	$42.46	202,234
2017-09-28	$53.15	$53.65	$52.45	$52.55	$43.15	209,853
2017-09-27	$51.85	$53.30	$51.60	$53.20	$43.69	301,951
2017-09-26	$51.75	$52.10	$51.30	$51.70	$42.46	138,217
2017-09-25	$51.35	$52.00	$50.40	$51.80	$42.54	202,592
2017-09-22	$52.90	$53.15	$50.95	$51.00	$41.88	266,695
2017-09-21	$51.90	$53.35	$51.15	$52.85	$43.40	456,243
2017-09-20	$54.35	$54.35	$50.15	$52.00	$42.70	1,264,400
2017-09-19	$47.85	$56.65	$47.35	$54.35	$44.63	1,600,400
2017-09-18	$47.40	$47.85	$47.05	$47.80	$39.25	218,779
2017-09-15	$47.35	$47.75	$47.00	$47.30	$38.84	510,664
2017-09-14	$47.35	$47.70	$46.83	$47.20	$38.76	201,250
2017-09-13	$46.95	$47.35	$46.75	$47.25	$38.80	275,927
2017-09-12	$46.25	$47.85	$46.20	$46.85	$38.47	390,158
2017-09-11	$46.60	$48.80	$45.95	$46.20	$37.94	434,263
2017-09-08	$44.80	$46.93	$44.80	$46.25	$37.98	616,294
2017-09-07	$46.95	$48.20	$46.70	$47.70	$39.17	337,662
2017-09-06	$45.85	$46.90	$45.55	$46.80	$38.43	267,309
2017-09-05	$46.05	$46.65	$45.20	$45.75	$37.57	304,088
2017-09-01	$45.85	$46.42	$45.25	$46.25	$37.98	358,034
2017-08-31	$46.40	$46.85	$45.70	$45.80	$37.61	275,587
2017-08-30	$46.65	$46.75	$45.50	$46.30	$38.02	446,928
2017-08-29	$47.70	$48.15	$46.60	$46.85	$38.47	469,063
2017-08-28	$49.00	$49.00	$47.75	$48.00	$39.42	239,212
2017-08-25	$48.80	$49.45	$48.40	$48.85	$40.12	182,817
2017-08-24	$48.70	$49.60	$48.50	$48.60	$39.91	201,001
2017-08-23	$49.15	$49.40	$47.85	$48.50	$39.83	247,425
2017-08-22	$50.75	$50.90	$48.90	$49.30	$40.48	283,999
2017-08-21	$50.00	$50.95	$49.90	$50.70	$41.63	336,812
2017-08-18	$48.35	$49.58	$48.20	$49.25	$40.44	190,383
2017-08-17	$48.40	$49.30	$48.10	$48.70	$39.99	261,789
2017-08-16	$49.05	$49.30	$48.05	$48.25	$39.62	165,772
2017-08-15	$49.65	$49.65	$48.50	$49.00	$40.24	227,554
2017-08-14	$50.10	$50.40	$49.15	$49.50	$40.65	342,924
2017-08-11	$50.10	$51.35	$49.78	$50.00	$41.06	243,262
2017-08-10	$50.20	$51.15	$49.60	$50.65	$41.40	262,276
2017-08-09	$50.40	$50.85	$49.90	$50.20	$41.04	223,229
2017-08-08	$51.55	$52.30	$50.35	$50.55	$41.32	267,724
2017-08-07	$52.75	$52.75	$51.00	$51.00	$41.69	319,844
2017-08-04	$52.65	$53.90	$52.10	$52.90	$43.24	253,386
2017-08-03	$51.25	$53.60	$50.05	$52.85	$43.20	888,300
2017-08-02	$57.60	$58.33	$57.05	$57.70	$47.17	313,392
2017-08-01	$57.50	$58.50	$57.20	$57.65	$47.13	448,054
2017-07-31	$57.00	$57.75	$56.90	$57.60	$47.08	250,738
2017-07-28	$56.45	$57.00	$56.06	$56.90	$46.51	111,207
2017-07-27	$56.80	$57.05	$56.25	$56.70	$46.35	90,302
2017-07-26	$56.85	$57.65	$56.45	$56.80	$46.43	170,969
2017-07-25	$57.15	$57.90	$56.55	$56.85	$46.47	122,525
2017-07-24	$57.45	$57.80	$56.10	$57.00	$46.59	184,417
2017-07-21	$59.45	$59.45	$57.25	$57.45	$46.96	162,689
2017-07-20	$59.45	$59.51	$58.50	$58.95	$48.19	92,469
2017-07-19	$59.25	$59.60	$58.55	$59.30	$48.47	88,069
2017-07-18	$60.10	$60.20	$58.80	$59.10	$48.31	126,604
2017-07-17	$59.95	$60.35	$59.05	$60.25	$49.25	176,483
2017-07-14	$60.00	$60.75	$60.00	$60.20	$49.21	116,048
2017-07-13	$60.00	$60.40	$58.85	$60.05	$49.09	178,961
2017-07-12	$60.75	$61.28	$60.05	$60.25	$49.25	125,559
2017-07-11	$60.75	$61.43	$60.10	$60.60	$49.54	191,026
2017-07-10	$61.25	$62.25	$60.20	$60.85	$49.74	185,276
2017-07-07	$62.50	$63.15	$61.20	$61.70	$50.44	121,416
2017-07-06	$61.50	$63.90	$60.95	$62.50	$51.09	266,532
2017-07-05	$62.85	$63.58	$60.65	$61.65	$50.39	284,346
2017-07-03	$62.65	$63.45	$62.10	$62.90	$51.42	140,767
2017-06-30	$65.50	$65.50	$61.06	$62.15	$50.80	657,426
2017-06-29	$66.05	$67.80	$65.80	$67.40	$55.10	171,765
2017-06-28	$65.40	$66.80	$65.36	$66.10	$54.03	140,144
2017-06-27	$65.55	$66.20	$65.20	$65.30	$53.38	151,704
2017-06-26	$66.55	$66.85	$65.38	$65.70	$53.71	181,839
2017-06-23	$66.90	$67.55	$66.60	$66.60	$54.44	209,159
2017-06-22	$67.10	$67.90	$66.70	$66.90	$54.69	119,741
2017-06-21	$66.85	$67.35	$66.25	$67.10	$54.85	248,627
2017-06-20	$68.15	$68.15	$66.50	$66.70	$54.52	275,697
2017-06-19	$67.55	$68.20	$66.80	$68.15	$55.71	192,102
2017-06-16	$66.95	$67.95	$66.65	$67.75	$55.38	384,954
2017-06-15	$67.15	$67.95	$66.86	$67.35	$55.05	195,112
2017-06-14	$67.50	$68.25	$66.60	$67.90	$55.50	202,388
2017-06-13	$68.40	$68.40	$66.20	$66.90	$54.69	329,098
2017-06-12	$67.85	$68.80	$67.58	$68.45	$55.95	196,033
2017-06-09	$66.30	$68.10	$66.10	$68.00	$55.59	200,453
2017-06-08	$65.50	$67.00	$65.50	$66.45	$54.32	112,324
2017-06-07	$66.10	$66.35	$65.55	$65.85	$53.83	208,592
2017-06-06	$65.25	$66.45	$64.70	$65.95	$53.91	106,476
2017-06-05	$66.10	$66.20	$64.60	$65.50	$53.54	139,654
2017-06-02	$65.05	$67.15	$65.00	$66.05	$53.99	243,790
2017-06-01	$63.70	$65.30	$63.10	$65.10	$53.22	259,887
2017-05-31	$63.25	$64.55	$63.25	$63.70	$52.07	171,687
2017-05-30	$63.25	$63.95	$63.03	$63.25	$51.70	141,619
2017-05-26	$62.60	$63.38	$62.00	$63.30	$51.74	119,492
2017-05-25	$63.20	$63.50	$62.20	$62.50	$51.09	150,971
2017-05-24	$63.85	$64.39	$62.95	$62.95	$51.46	136,002
2017-05-23	$63.25	$64.00	$63.05	$63.75	$52.11	156,242
2017-05-22	$63.70	$64.43	$62.75	$62.95	$51.46	258,147
2017-05-19	$62.75	$64.20	$62.75	$63.70	$52.07	363,118
2017-05-18	$62.15	$63.10	$61.85	$62.80	$51.33	184,676
2017-05-17	$62.70	$62.95	$62.10	$62.35	$50.97	169,488
2017-05-16	$63.60	$63.63	$62.85	$63.05	$51.15	194,376
2017-05-15	$63.40	$64.95	$63.40	$63.75	$51.71	199,405
2017-05-12	$62.85	$63.55	$62.25	$63.00	$51.11	232,202
2017-05-11	$62.70	$63.75	$61.20	$62.95	$51.06	275,898
2017-05-10	$63.00	$64.60	$62.95	$64.25	$52.12	303,235
2017-05-09	$60.65	$66.75	$60.65	$63.00	$51.11	976,898
2017-05-08	$60.00	$60.45	$57.20	$57.35	$46.52	362,167
2017-05-05	$59.30	$60.10	$59.25	$60.00	$48.67	201,636
2017-05-04	$59.45	$59.45	$58.15	$59.30	$48.10	208,823
2017-05-03	$59.35	$59.35	$58.45	$59.30	$48.10	190,915
2017-05-02	$59.20	$59.75	$58.70	$59.50	$48.27	275,746
2017-05-01	$60.30	$60.30	$58.65	$59.25	$48.06	357,140
2017-04-28	$59.60	$60.60	$59.35	$60.45	$49.04	551,586
2017-04-27	$58.50	$59.50	$58.50	$59.45	$48.23	121,745
2017-04-26	$58.20	$58.95	$58.00	$58.80	$47.70	258,009
2017-04-25	$57.35	$58.25	$57.25	$58.20	$47.21	207,619
2017-04-24	$56.30	$57.35	$56.20	$57.25	$46.44	224,040
2017-04-21	$56.50	$56.95	$56.25	$56.30	$45.67	172,632
2017-04-20	$56.85	$57.45	$56.75	$56.80	$46.08	110,196
2017-04-19	$56.60	$57.10	$56.40	$56.75	$46.04	100,248
2017-04-18	$57.30	$57.75	$55.85	$56.45	$45.79	202,924
2017-04-17	$56.80	$57.70	$56.41	$57.50	$46.64	113,711
2017-04-13	$57.00	$57.20	$56.25	$56.85	$46.12	99,625
2017-04-12	$58.70	$59.40	$57.15	$57.30	$46.48	181,930
2017-04-11	$57.00	$59.20	$56.93	$58.90	$47.78	377,977
2017-04-10	$55.95	$57.10	$55.25	$57.10	$46.32	212,027
2017-04-07	$56.60	$57.00	$55.90	$56.00	$45.43	156,497
2017-04-06	$55.20	$56.60	$55.20	$56.60	$45.91	139,337
2017-04-05	$53.90	$56.15	$53.90	$55.35	$44.90	231,735
2017-04-04	$55.80	$55.85	$53.00	$53.80	$43.64	224,111
2017-04-03	$53.80	$56.90	$53.80	$55.85	$45.31	816,451
2017-03-31	$52.90	$53.90	$52.65	$53.55	$43.44	295,008
2017-03-30	$52.30	$53.10	$51.70	$52.70	$42.75	236,168
2017-03-29	$52.00	$52.70	$51.55	$52.20	$42.34	179,141
2017-03-28	$51.45	$52.30	$51.10	$52.30	$42.43	221,728
2017-03-27	$51.05	$52.05	$50.00	$51.50	$41.78	208,209
2017-03-24	$52.90	$52.95	$51.85	$51.90	$42.10	182,601
2017-03-23	$53.40	$53.80	$53.05	$53.10	$43.07	166,066
2017-03-22	$53.35	$53.90	$53.10	$53.50	$43.40	285,738
2017-03-21	$53.30	$53.45	$52.30	$53.35	$43.28	248,417
2017-03-20	$53.50	$54.20	$53.05	$53.10	$43.07	264,917
2017-03-17	$53.35	$53.65	$52.95	$53.55	$43.44	448,571
2017-03-16	$53.10	$53.35	$52.80	$53.20	$43.16	251,438
2017-03-15	$52.85	$53.43	$52.50	$53.05	$43.03	277,290
2017-03-14	$52.50	$53.20	$52.35	$52.85	$42.52	431,118
2017-03-13	$52.35	$52.70	$51.70	$52.50	$42.24	385,999
2017-03-10	$50.55	$52.25	$50.55	$52.15	$41.96	469,020
2017-03-09	$50.60	$50.85	$49.55	$50.60	$40.71	302,360
2017-03-08	$48.65	$50.55	$48.60	$50.55	$40.67	369,265
2017-03-07	$48.05	$48.90	$47.75	$48.60	$39.10	410,575
2017-03-06	$48.75	$48.80	$47.84	$48.40	$38.94	397,306
2017-03-03	$49.80	$49.93	$48.45	$48.75	$39.22	566,081
2017-03-02	$50.00	$51.00	$49.70	$50.30	$40.47	433,902
2017-03-01	$49.70	$50.20	$49.50	$49.95	$40.19	350,009
2017-02-28	$50.05	$50.40	$49.65	$49.85	$40.11	462,475
2017-02-27	$50.15	$50.70	$49.80	$50.20	$40.39	321,882
2017-02-24	$50.25	$50.25	$48.50	$49.85	$40.11	600,877
2017-02-23	$51.40	$51.55	$49.90	$50.15	$40.35	640,270
2017-02-22	$49.30	$50.33	$49.20	$50.30	$40.47	381,432
2017-02-21	$49.60	$50.30	$49.11	$49.30	$39.66	432,911
2017-02-17	$50.00	$50.03	$49.15	$49.70	$39.98	322,300
2017-02-16	$48.90	$50.25	$48.35	$50.00	$40.23	424,336
2017-02-15	$49.55	$50.10	$48.75	$49.15	$39.54	502,173
2017-02-14	$49.70	$50.65	$49.60	$49.75	$40.02	457,696
2017-02-13	$50.20	$50.50	$49.55	$50.00	$40.23	343,948
2017-02-10	$49.75	$50.45	$49.75	$50.15	$40.35	298,829
2017-02-09	$48.95	$50.76	$48.95	$49.30	$39.66	554,641
2017-02-08	$49.30	$50.85	$49.15	$50.55	$40.67	360,641
2017-02-07	$50.00	$50.18	$48.50	$49.40	$39.74	487,538
2017-02-06	$50.00	$50.40	$49.05	$50.25	$40.43	345,069
2017-02-03	$51.25	$51.65	$49.90	$50.05	$40.27	382,334
2017-02-02	$51.25	$51.35	$50.40	$50.90	$40.95	193,351
2017-02-01	$52.55	$52.75	$51.15	$51.20	$41.19	227,245
2017-01-31	$50.40	$53.05	$50.40	$52.75	$42.44	556,251
2017-01-30	$51.95	$52.00	$50.20	$50.35	$40.51	350,039
2017-01-27	$52.20	$52.25	$51.16	$51.85	$41.71	138,035
2017-01-26	$51.85	$52.15	$51.34	$52.10	$41.92	185,548
2017-01-25	$51.25	$51.90	$51.00	$51.80	$41.67	177,296
2017-01-24	$50.45	$51.65	$50.15	$51.30	$41.27	322,288
2017-01-23	$50.65	$50.75	$50.10	$50.40	$40.55	193,903
2017-01-20	$51.40	$51.70	$50.60	$50.65	$40.75	221,841
2017-01-19	$51.65	$52.25	$50.90	$51.55	$41.47	335,878
2017-01-18	$52.30	$52.40	$51.04	$51.55	$41.47	393,781
2017-01-17	$51.30	$52.55	$51.05	$52.20	$42.00	425,135
2017-01-13	$52.00	$52.25	$51.00	$51.35	$41.31	333,636
2017-01-12	$51.75	$52.10	$51.20	$51.90	$41.75	329,857
2017-01-11	$52.60	$52.75	$51.60	$52.10	$41.92	245,808
2017-01-10	$53.10	$53.70	$52.60	$52.80	$42.48	232,459
2017-01-09	$54.30	$54.45	$52.95	$53.05	$42.68	224,148
2017-01-06	$54.10	$54.45	$53.65	$54.15	$43.56	300,696
2017-01-05	$53.15	$54.25	$52.75	$54.10	$43.52	230,809
2017-01-04	$53.45	$53.95	$52.25	$52.90	$42.56	382,007
2017-01-03	$52.90	$53.55	$52.60	$53.45	$43.00	225,533
2016-12-30	$52.75	$53.60	$52.45	$52.70	$42.40	221,216
2016-12-29	$52.85	$53.30	$52.30	$52.75	$42.44	162,060
2016-12-28	$53.70	$53.75	$52.52	$52.85	$42.52	215,180
2016-12-27	$54.10	$54.10	$52.95	$53.85	$43.32	290,600
2016-12-23	$53.50	$54.15	$53.25	$54.05	$43.48	153,864
2016-12-22	$53.40	$53.65	$52.95	$53.30	$42.88	181,370
2016-12-21	$53.75	$53.80	$53.10	$53.55	$43.08	203,708
2016-12-20	$53.00	$54.00	$52.85	$53.50	$43.04	254,112
2016-12-19	$53.40	$53.55	$52.65	$52.85	$42.52	371,160
2016-12-16	$51.85	$53.55	$51.80	$53.45	$43.00	1,496,758
2016-12-15	$51.50	$52.30	$51.33	$51.85	$41.71	318,796
2016-12-14	$51.80	$52.82	$51.35	$51.55	$41.47	308,827
2016-12-13	$52.05	$52.36	$51.30	$51.75	$41.63	215,932
2016-12-12	$51.65	$52.45	$51.26	$51.80	$41.67	263,911
2016-12-09	$51.55	$52.40	$51.46	$51.90	$41.75	220,158
2016-12-08	$50.35	$52.00	$50.35	$51.65	$41.55	286,850
2016-12-07	$50.55	$51.05	$50.15	$50.55	$40.67	229,355
2016-12-06	$50.65	$50.75	$50.00	$50.65	$40.75	414,255
2016-12-05	$50.65	$50.95	$49.95	$50.80	$40.87	411,025
2016-12-02	$52.40	$52.40	$50.00	$50.25	$40.43	932,314
2016-12-01	$51.35	$53.60	$51.00	$53.30	$42.88	539,074
2016-11-30	$53.35	$53.55	$51.30	$51.40	$41.35	304,419
2016-11-29	$52.85	$54.80	$52.75	$53.40	$42.96	392,616
2016-11-28	$52.40	$53.35	$51.40	$53.05	$42.68	355,658
2016-11-25	$52.55	$53.35	$52.30	$52.50	$42.24	164,366
2016-11-23	$53.10	$53.46	$52.11	$52.50	$42.24	250,784
2016-11-22	$53.00	$53.35	$52.50	$53.30	$42.88	255,723
2016-11-21	$53.35	$53.70	$52.51	$53.00	$42.64	293,244
2016-11-18	$53.45	$54.00	$52.65	$53.20	$42.80	259,116
2016-11-17	$53.05	$54.40	$52.70	$53.05	$42.68	370,181
2016-11-16	$52.50	$52.73	$51.50	$52.35	$42.12	328,817
2016-11-15	$52.90	$53.36	$51.95	$52.65	$42.03	830,079
2016-11-14	$48.10	$50.85	$47.20	$50.75	$40.51	1,325,501
2016-11-11	$49.50	$50.70	$47.15	$47.50	$37.92	1,254,561
2016-11-10	$56.05	$56.10	$48.00	$48.45	$38.68	1,986,563
2016-11-09	$57.65	$58.50	$54.50	$55.10	$43.98	1,688,133
2016-11-08	$64.55	$65.60	$64.15	$64.40	$51.41	302,061
2016-11-07	$64.85	$65.95	$63.50	$63.85	$50.97	367,407
2016-11-04	$62.55	$64.25	$62.30	$63.90	$51.01	274,144
2016-11-03	$62.00	$63.15	$61.30	$62.35	$49.77	212,505
2016-11-02	$61.75	$62.70	$60.25	$61.85	$49.37	310,771
2016-11-01	$61.50	$61.90	$59.92	$60.70	$48.45	290,332
2016-10-31	$59.35	$61.65	$58.75	$61.50	$49.09	249,973
2016-10-28	$58.80	$60.00	$58.80	$59.40	$47.42	169,437
2016-10-27	$59.45	$59.56	$58.25	$58.90	$47.02	130,845
2016-10-26	$60.05	$60.50	$59.15	$59.25	$47.30	153,889
2016-10-25	$60.70	$60.70	$59.78	$60.20	$48.06	130,690
2016-10-24	$60.00	$60.80	$60.00	$60.60	$48.37	155,564
2016-10-21	$59.40	$59.95	$58.50	$59.85	$47.78	114,904
2016-10-20	$59.60	$59.95	$58.45	$59.70	$47.66	167,422
2016-10-19	$58.40	$59.65	$58.40	$59.55	$47.54	160,871
2016-10-18	$58.80	$59.00	$57.85	$58.45	$46.66	156,596
2016-10-17	$57.20	$58.70	$57.10	$58.25	$46.50	203,334
2016-10-14	$57.20	$57.45	$56.80	$56.90	$45.42	94,972
2016-10-13	$56.50	$57.20	$56.10	$56.70	$45.26	126,752
2016-10-12	$56.00	$57.09	$55.72	$56.70	$45.26	89,415
2016-10-11	$56.80	$56.95	$55.60	$55.90	$44.62	127,886
2016-10-10	$55.70	$57.00	$55.50	$56.80	$45.34	78,417
2016-10-07	$56.02	$56.07	$55.36	$55.89	$44.62	132,805
2016-10-06	$56.40	$56.50	$55.35	$56.13	$44.81	174,094
2016-10-05	$57.33	$57.99	$56.69	$56.71	$45.27	153,285
2016-10-04	$57.47	$57.47	$56.49	$57.02	$45.52	180,801
2016-10-03	$57.79	$57.90	$57.24	$57.47	$45.88	174,145
2016-09-30	$57.19	$58.10	$57.00	$57.76	$46.11	165,727
2016-09-29	$57.25	$57.86	$56.75	$57.13	$45.60	142,411
2016-09-28	$56.92	$57.31	$56.40	$57.26	$45.71	197,346
2016-09-27	$56.57	$56.81	$56.08	$56.67	$45.24	163,938
2016-09-26	$56.63	$56.85	$55.63	$56.58	$45.17	283,173
2016-09-23	$56.25	$56.78	$56.07	$56.58	$45.17	228,154
2016-09-22	$56.34	$56.95	$55.58	$56.22	$44.88	186,264
2016-09-21	$54.64	$55.97	$54.64	$55.96	$44.67	169,465
2016-09-20	$55.70	$55.86	$54.41	$54.43	$43.45	230,418
2016-09-19	$55.25	$56.28	$55.25	$55.56	$44.35	180,668
2016-09-16	$55.84	$55.84	$54.88	$55.09	$43.98	248,598
2016-09-15	$54.94	$55.97	$54.65	$55.83	$44.57	279,427
2016-09-14	$56.20	$56.64	$54.79	$55.17	$44.04	228,966
2016-09-13	$56.27	$56.75	$55.51	$56.16	$44.83	297,481
2016-09-12	$57.51	$57.51	$56.16	$56.43	$45.05	560,206
2016-09-09	$59.62	$59.88	$57.85	$57.88	$46.20	303,333
2016-09-08	$60.48	$60.67	$59.72	$59.81	$47.74	194,584
2016-09-07	$59.80	$60.71	$59.80	$60.64	$48.41	334,372
2016-09-06	$60.54	$60.91	$59.69	$60.16	$48.02	389,704
2016-09-02	$62.32	$62.78	$59.52	$60.65	$48.41	375,418
2016-09-01	$61.53	$62.31	$61.30	$62.18	$49.64	180,038
2016-08-31	$62.32	$62.64	$60.73	$61.29	$48.93	237,608
2016-08-30	$62.11	$62.80	$62.04	$62.38	$49.80	147,576
2016-08-29	$62.51	$62.91	$62.51	$62.70	$50.05	247,142
2016-08-26	$64.30	$64.37	$62.54	$62.72	$50.07	172,890
2016-08-25	$63.55	$64.30	$63.55	$63.98	$51.07	174,302
2016-08-24	$64.26	$64.47	$63.51	$63.83	$50.95	228,670
2016-08-23	$64.68	$65.20	$64.43	$64.55	$51.53	185,849
2016-08-22	$64.19	$64.78	$63.79	$64.49	$51.48	141,027
2016-08-19	$64.75	$64.87	$64.12	$64.20	$51.25	129,233
2016-08-18	$64.18	$65.04	$64.05	$64.82	$51.74	131,127
2016-08-17	$64.54	$64.94	$64.13	$64.39	$51.40	140,399
2016-08-16	$65.92	$65.93	$64.70	$64.75	$51.69	165,012
2016-08-15	$66.45	$66.95	$66.05	$66.13	$52.79	117,448
2016-08-12	$65.78	$66.63	$65.72	$66.40	$53.00	132,329
2016-08-11	$66.97	$67.69	$65.84	$65.89	$52.60	184,440
2016-08-10	$66.69	$67.25	$66.09	$66.67	$53.22	137,457
2016-08-09	$66.19	$67.36	$66.19	$66.68	$52.84	303,409
2016-08-08	$67.55	$68.15	$65.90	$66.06	$52.35	225,012
2016-08-05	$66.85	$67.97	$66.71	$67.20	$53.25	192,607
2016-08-04	$65.89	$68.00	$65.75	$66.40	$52.62	354,620
2016-08-03	$68.67	$68.67	$64.65	$66.18	$52.44	572,894
2016-08-02	$69.99	$69.99	$68.44	$69.32	$54.93	443,099
2016-08-01	$68.34	$70.02	$68.24	$69.40	$55.00	377,358
2016-07-29	$68.35	$68.69	$67.10	$68.00	$53.89	197,306
2016-07-28	$69.70	$69.84	$68.26	$68.70	$54.44	146,338
2016-07-27	$68.93	$69.86	$68.54	$69.72	$55.25	253,113
2016-07-26	$68.68	$69.95	$68.46	$68.93	$54.62	313,453
2016-07-25	$67.25	$68.81	$66.77	$68.66	$54.41	235,049
2016-07-22	$66.36	$67.56	$66.00	$67.02	$53.11	155,443
2016-07-21	$67.19	$67.73	$66.53	$66.83	$52.96	118,469
2016-07-20	$67.80	$68.53	$67.43	$67.55	$53.53	173,055
2016-07-19	$67.97	$68.29	$66.73	$67.80	$53.73	254,618
2016-07-18	$68.95	$69.17	$67.84	$68.11	$53.97	264,313
2016-07-15	$68.18	$68.63	$65.99	$68.02	$53.90	327,422
2016-07-14	$67.75	$67.99	$66.91	$67.53	$53.51	152,900
2016-07-13	$67.53	$67.97	$66.65	$67.35	$53.37	225,588
2016-07-12	$70.30	$70.30	$66.61	$67.48	$53.47	392,781
2016-07-11	$68.49	$70.28	$67.82	$69.71	$55.24	494,566
2016-07-08	$66.71	$68.37	$66.25	$67.65	$53.61	927,961
2016-07-07	$64.39	$64.92	$64.09	$64.52	$51.13	126,063
2016-07-06	$63.05	$64.41	$62.57	$64.41	$51.04	301,554
2016-07-05	$65.08	$65.11	$62.29	$63.49	$50.31	279,549
2016-07-01	$64.05	$65.17	$63.70	$65.02	$51.52	217,779
2016-06-30	$62.84	$64.01	$62.52	$64.01	$50.72	208,000
2016-06-29	$61.84	$62.86	$60.93	$62.77	$49.74	239,388
2016-06-28	$60.74	$61.13	$60.11	$60.82	$48.20	214,483
2016-06-27	$61.71	$61.71	$59.21	$59.80	$47.39	279,343
2016-06-24	$61.14	$62.50	$59.73	$61.72	$48.91	282,243
2016-06-23	$62.52	$63.42	$62.09	$62.83	$49.79	242,151
2016-06-22	$61.77	$63.38	$61.74	$61.86	$49.02	239,672
2016-06-21	$60.20	$62.19	$60.18	$61.44	$48.69	236,659
2016-06-20	$61.18	$61.99	$59.83	$60.15	$47.67	297,542
2016-06-17	$62.34	$62.99	$60.28	$60.64	$48.05	577,159
2016-06-16	$58.85	$59.75	$58.39	$59.43	$47.09	222,092
2016-06-15	$60.11	$60.23	$58.53	$58.71	$46.52	239,650
2016-06-14	$63.05	$63.05	$59.09	$59.68	$47.29	501,092
2016-06-13	$61.95	$63.57	$61.29	$62.29	$49.36	1,388,578
2016-06-10	$59.47	$59.47	$57.25	$57.41	$45.49	332,454
2016-06-09	$59.66	$60.25	$59.30	$59.50	$47.15	241,036
2016-06-08	$59.21	$61.17	$59.12	$59.67	$47.29	305,536
2016-06-07	$59.97	$59.97	$58.83	$59.13	$46.86	379,535
2016-06-06	$62.36	$63.82	$59.44	$59.98	$47.53	835,984
2016-06-03	$67.54	$67.61	$64.02	$64.28	$50.94	426,180
2016-06-02	$67.43	$67.54	$65.57	$67.54	$53.52	199,190
2016-06-01	$66.16	$67.77	$66.01	$67.43	$53.43	197,421
2016-05-31	$66.10	$67.16	$65.46	$66.23	$52.48	210,341
2016-05-27	$67.60	$67.60	$65.86	$66.25	$52.50	154,844
2016-05-26	$67.67	$67.82	$66.83	$67.74	$53.68	110,237
2016-05-25	$67.00	$67.75	$66.50	$67.34	$53.36	135,465
2016-05-24	$65.56	$67.14	$65.56	$66.95	$53.05	147,231
2016-05-23	$65.80	$66.39	$65.28	$65.50	$51.90	128,061
2016-05-20	$65.11	$65.94	$64.52	$65.77	$52.12	137,480
2016-05-19	$64.31	$65.04	$63.90	$64.87	$51.41	135,261
2016-05-18	$64.44	$65.47	$63.77	$64.46	$51.08	176,158
2016-05-17	$66.35	$66.46	$64.15	$64.59	$51.18	190,904
2016-05-16	$65.18	$66.72	$64.85	$66.47	$52.67	155,511
2016-05-13	$65.95	$66.33	$64.80	$65.04	$51.54	116,038
2016-05-12	$65.56	$66.23	$65.25	$65.95	$52.26	136,478
2016-05-11	$66.22	$66.23	$65.28	$65.53	$51.93	177,276
2016-05-10	$67.20	$67.20	$66.03	$66.93	$52.65	192,560
2016-05-09	$65.55	$67.29	$65.17	$66.94	$52.66	215,881
2016-05-06	$67.15	$67.49	$64.73	$65.72	$51.70	344,847
2016-05-05	$66.34	$67.65	$66.13	$67.17	$52.84	247,920
2016-05-04	$68.22	$68.26	$64.60	$66.26	$52.13	559,181
2016-05-03	$69.73	$69.73	$67.37	$68.57	$53.94	456,284
2016-05-02	$64.25	$67.88	$64.08	$67.54	$53.13	600,425
2016-04-29	$64.10	$64.66	$63.21	$64.03	$50.37	260,411
2016-04-28	$66.66	$66.73	$64.21	$64.24	$50.54	288,719
2016-04-27	$66.85	$67.06	$66.06	$66.81	$52.56	113,979
2016-04-26	$66.32	$67.06	$65.75	$66.86	$52.60	182,306
2016-04-25	$67.19	$67.58	$65.73	$66.20	$52.08	179,437
2016-04-22	$65.12	$68.00	$65.12	$67.36	$52.99	216,165
2016-04-21	$66.37	$66.49	$65.07	$65.30	$51.37	127,037
2016-04-20	$65.98	$66.73	$65.87	$66.20	$52.08	91,996
2016-04-19	$66.18	$66.36	$65.29	$66.12	$52.02	169,649
2016-04-18	$64.75	$66.37	$63.75	$65.93	$51.87	245,651
2016-04-15	$67.25	$67.61	$64.37	$64.83	$51.00	355,095
2016-04-14	$66.49	$67.51	$65.93	$67.51	$53.11	397,559
2016-04-13	$65.38	$66.81	$64.91	$66.58	$52.38	383,118
2016-04-12	$65.23	$66.27	$64.50	$65.00	$51.13	201,615
2016-04-11	$66.10	$66.65	$65.24	$65.27	$51.35	185,369
2016-04-08	$66.96	$67.23	$65.82	$66.11	$52.01	151,704
2016-04-07	$67.32	$68.08	$66.09	$66.81	$52.56	234,282
2016-04-06	$65.50	$68.17	$65.44	$67.46	$53.07	296,444
2016-04-05	$65.22	$67.42	$65.22	$65.50	$51.53	568,140
2016-04-04	$69.27	$69.27	$64.30	$65.24	$51.32	1,152,046
2016-04-01	$68.10	$71.85	$68.00	$71.62	$56.34	345,277
2016-03-31	$69.62	$69.83	$68.21	$68.38	$53.79	322,934
2016-03-30	$71.17	$71.79	$69.00	$69.60	$54.75	274,685
2016-03-29	$69.75	$71.62	$69.24	$71.17	$55.99	338,333
2016-03-28	$70.24	$71.74	$68.49	$69.50	$54.67	502,186
2016-03-24	$75.75	$75.91	$69.18	$69.75	$54.87	844,180
2016-03-23	$75.76	$77.16	$75.56	$76.28	$60.01	169,551
2016-03-22	$75.55	$77.00	$74.86	$76.31	$60.03	319,611
2016-03-21	$76.01	$76.55	$75.15	$75.92	$59.72	223,153
2016-03-18	$76.40	$78.09	$75.90	$76.05	$59.83	365,319
2016-03-17	$74.95	$76.55	$74.68	$76.11	$59.87	307,754
2016-03-16	$73.00	$75.09	$72.95	$74.94	$58.95	209,489
2016-03-15	$74.33	$74.45	$72.50	$73.04	$57.46	209,837
2016-03-14	$73.70	$75.31	$73.57	$74.66	$58.73	295,282
2016-03-11	$73.92	$74.18	$72.78	$73.73	$58.00	335,981
2016-03-10	$76.00	$76.30	$72.75	$73.49	$57.81	316,244
2016-03-09	$73.95	$75.95	$73.42	$75.66	$59.52	358,589
2016-03-08	$73.06	$75.07	$73.02	$74.11	$58.03	292,684
2016-03-07	$73.65	$73.88	$72.24	$73.31	$57.41	282,086
2016-03-04	$72.58	$74.76	$72.33	$73.39	$57.47	498,243
2016-03-03	$71.48	$72.50	$70.18	$72.22	$56.55	438,764
2016-03-02	$71.97	$72.38	$70.44	$71.25	$55.79	367,394
2016-03-01	$70.80	$72.00	$70.40	$71.85	$56.26	328,295
2016-02-29	$70.03	$71.08	$70.00	$70.31	$55.06	372,649
2016-02-26	$69.25	$70.04	$69.06	$69.91	$54.74	332,660
2016-02-25	$65.64	$70.00	$64.77	$69.21	$54.20	764,878
2016-02-24	$64.54	$65.44	$64.18	$64.22	$50.29	443,578
2016-02-23	$65.07	$66.25	$64.59	$65.24	$51.09	359,744
2016-02-22	$65.84	$66.44	$64.04	$64.97	$50.88	291,869
2016-02-19	$65.91	$66.73	$65.38	$65.69	$51.44	184,359
2016-02-18	$64.27	$66.77	$64.05	$66.49	$52.07	380,177
2016-02-17	$66.00	$66.86	$64.06	$64.26	$50.32	514,186
2016-02-16	$65.30	$66.00	$64.50	$65.62	$51.38	303,697
2016-02-12	$62.92	$63.92	$61.36	$63.84	$49.99	241,343
2016-02-11	$61.98	$63.77	$61.26	$62.57	$49.00	214,158
2016-02-10	$63.00	$65.19	$62.53	$62.85	$49.22	223,730
2016-02-09	$63.56	$64.71	$61.81	$62.51	$48.95	339,393
2016-02-08	$61.34	$63.81	$60.13	$63.78	$49.94	278,983
2016-02-05	$61.38	$63.00	$61.01	$61.96	$48.52	432,411
2016-02-04	$60.19	$61.46	$59.70	$61.38	$48.06	275,644
2016-02-03	$60.77	$60.82	$58.73	$60.33	$47.24	226,733
2016-02-02	$58.74	$60.39	$58.47	$60.28	$47.20	269,846
2016-02-01	$58.68	$59.44	$57.24	$59.14	$46.31	171,662
2016-01-29	$56.45	$58.87	$56.32	$58.85	$46.08	281,457
2016-01-28	$55.88	$56.88	$55.30	$56.41	$44.17	129,926
2016-01-27	$57.38	$57.54	$54.70	$55.20	$43.22	201,703
2016-01-26	$56.63	$57.69	$55.53	$57.48	$45.01	226,976
2016-01-25	$56.12	$57.62	$55.64	$56.45	$44.20	340,955
2016-01-22	$55.27	$56.44	$54.78	$56.12	$43.95	222,924
2016-01-21	$54.00	$55.63	$53.45	$54.59	$42.75	378,979
2016-01-20	$51.90	$54.68	$50.77	$53.98	$42.27	339,710
2016-01-19	$53.73	$53.77	$52.15	$52.78	$41.33	294,100
2016-01-15	$50.79	$53.54	$49.62	$53.26	$41.71	524,362
2016-01-14	$52.00	$53.50	$50.51	$52.35	$40.99	301,952
2016-01-13	$57.09	$57.09	$51.46	$51.89	$40.63	359,121
2016-01-12	$56.76	$56.98	$55.52	$56.75	$44.44	410,363
2016-01-11	$58.30	$58.64	$54.96	$56.00	$43.85	537,747
2016-01-08	$60.87	$61.68	$58.02	$58.23	$45.60	448,128
2016-01-07	$62.30	$63.60	$60.40	$60.54	$47.41	416,611
2016-01-06	$65.23	$65.31	$62.75	$63.22	$49.50	493,395
2016-01-05	$63.95	$66.93	$63.95	$65.54	$51.32	1,384,779
2016-01-04	$59.50	$62.82	$59.16	$61.39	$48.07	435,772
2015-12-31	$60.09	$60.45	$59.55	$59.61	$46.68	120,518
2015-12-30	$60.70	$61.14	$59.86	$60.08	$47.05	101,902
2015-12-29	$60.28	$60.80	$59.71	$60.69	$47.52	92,455
2015-12-28	$60.27	$60.70	$59.23	$60.33	$47.24	115,984
2015-12-24	$60.44	$60.73	$60.24	$60.36	$47.27	36,953
2015-12-23	$60.54	$60.73	$60.04	$60.60	$47.45	117,975
2015-12-22	$59.01	$60.65	$58.68	$60.27	$47.19	130,539
2015-12-21	$59.49	$59.84	$58.45	$58.96	$46.17	136,362
2015-12-18	$58.75	$59.71	$58.08	$59.13	$46.30	352,053
2015-12-17	$59.76	$60.17	$58.47	$58.86	$46.09	154,769
2015-12-16	$59.01	$59.82	$58.54	$59.69	$46.74	158,931
2015-12-15	$59.95	$60.66	$58.01	$58.24	$45.61	303,675
2015-12-14	$60.00	$61.37	$59.01	$59.79	$46.82	365,462
2015-12-11	$59.14	$59.82	$58.07	$59.29	$46.43	275,504
2015-12-10	$56.40	$59.92	$56.09	$59.66	$46.72	553,264
2015-12-09	$57.84	$58.48	$56.10	$56.58	$44.31	275,231
2015-12-08	$57.26	$58.11	$57.03	$57.92	$45.35	334,521
2015-12-07	$54.67	$58.90	$54.67	$57.50	$45.03	517,179
2015-12-04	$53.00	$54.46	$53.00	$54.32	$42.54	193,170
2015-12-03	$52.93	$55.34	$52.52	$52.96	$41.47	189,897
2015-12-02	$52.06	$52.59	$51.51	$52.55	$41.15	117,984
2015-12-01	$52.49	$52.49	$51.17	$51.92	$40.66	125,971
2015-11-30	$53.38	$53.44	$51.11	$52.10	$40.80	123,015
2015-11-27	$53.19	$53.44	$52.23	$53.28	$41.72	54,466
2015-11-25	$52.77	$53.99	$52.53	$53.27	$41.71	97,080
2015-11-24	$51.73	$52.95	$50.85	$52.61	$41.20	145,765
2015-11-23	$51.40	$52.20	$51.03	$52.05	$40.76	131,685
2015-11-20	$50.50	$51.70	$50.48	$51.36	$40.22	133,408
2015-11-19	$50.43	$50.75	$49.60	$50.15	$39.27	96,479
2015-11-18	$49.97	$51.08	$49.75	$50.47	$39.52	142,122
2015-11-17	$50.00	$50.37	$49.26	$49.65	$38.88	102,568
2015-11-16	$49.22	$49.99	$48.52	$49.95	$39.11	154,138
2015-11-13	$49.11	$49.65	$48.75	$48.95	$38.33	139,453
2015-11-12	$49.21	$49.97	$48.91	$49.54	$38.79	151,459
2015-11-11	$50.98	$51.12	$49.19	$49.74	$38.75	162,663
2015-11-10	$50.82	$51.53	$50.52	$50.93	$39.68	223,692
2015-11-09	$52.55	$52.55	$50.15	$50.77	$39.56	183,250
2015-11-06	$49.16	$52.91	$49.03	$52.87	$41.19	415,258
2015-11-05	$52.53	$52.53	$48.10	$49.14	$38.29	983,054
2015-11-04	$56.37	$56.57	$52.63	$54.54	$42.49	434,504
2015-11-03	$55.64	$57.24	$55.21	$56.36	$43.91	192,286
2015-11-02	$56.89	$57.14	$55.08	$55.70	$43.40	253,583
2015-10-30	$57.79	$58.67	$56.62	$56.94	$44.36	186,485
2015-10-29	$58.29	$58.63	$57.16	$57.89	$45.10	154,931
2015-10-28	$56.39	$58.61	$56.39	$58.61	$45.66	133,320
2015-10-27	$56.98	$57.71	$56.07	$56.23	$43.81	137,425
2015-10-26	$57.31	$58.41	$56.96	$57.03	$44.43	114,822
2015-10-23	$58.05	$59.46	$56.78	$57.25	$44.60	155,034
2015-10-22	$58.46	$59.55	$57.54	$57.81	$45.04	173,800
2015-10-21	$59.83	$59.90	$58.26	$58.33	$45.45	176,198
2015-10-20	$58.64	$59.88	$58.41	$59.72	$46.53	191,242
2015-10-19	$58.74	$58.98	$57.28	$58.69	$45.73	96,648
2015-10-16	$59.29	$60.31	$58.53	$58.86	$45.86	112,591
2015-10-15	$58.22	$59.16	$57.27	$59.09	$46.04	92,307
2015-10-14	$58.29	$59.04	$57.75	$58.21	$45.35	105,317
2015-10-13	$60.39	$60.43	$57.75	$58.30	$45.42	150,864
2015-10-12	$60.14	$61.39	$60.03	$60.58	$47.20	122,668
2015-10-09	$59.14	$60.27	$58.85	$59.99	$46.74	131,922
2015-10-08	$58.06	$59.53	$57.60	$58.95	$45.93	170,272
2015-10-07	$58.78	$59.92	$57.61	$58.06	$45.24	221,469
2015-10-06	$57.93	$58.93	$57.91	$58.58	$45.64	194,941
2015-10-05	$56.53	$58.62	$56.25	$57.93	$45.13	306,576
2015-10-02	$56.78	$57.10	$55.83	$56.45	$43.98	233,274
2015-10-01	$58.82	$59.39	$56.74	$57.46	$44.77	152,313
2015-09-30	$59.83	$60.42	$58.11	$58.69	$45.73	157,546
2015-09-29	$59.10	$59.96	$58.64	$59.46	$46.33	115,217
2015-09-28	$59.43	$60.49	$59.02	$59.07	$46.02	173,899
2015-09-25	$60.00	$60.77	$59.36	$59.70	$46.51	83,326
2015-09-24	$57.71	$59.82	$57.48	$59.72	$46.53	132,548
2015-09-23	$58.85	$59.35	$58.02	$58.16	$45.31	78,561
2015-09-22	$57.81	$58.56	$56.99	$58.51	$45.59	149,896
2015-09-21	$58.90	$58.90	$58.11	$58.38	$45.49	269,784
2015-09-18	$61.72	$62.32	$58.25	$58.65	$45.70	296,681
2015-09-17	$62.92	$63.49	$62.27	$62.48	$48.68	111,526
2015-09-16	$62.09	$63.60	$62.07	$63.06	$49.13	146,383
2015-09-15	$61.22	$62.28	$60.93	$62.13	$48.41	86,740
2015-09-14	$61.64	$61.91	$60.97	$61.24	$47.71	97,154
2015-09-11	$61.84	$62.40	$61.16	$62.08	$48.37	55,388
2015-09-10	$61.50	$63.51	$61.50	$62.27	$48.52	88,027
2015-09-09	$63.05	$63.21	$61.65	$61.70	$48.07	130,920
2015-09-08	$61.44	$63.05	$61.33	$62.88	$48.99	96,507
2015-09-04	$61.22	$61.99	$60.59	$60.84	$47.40	69,746
2015-09-03	$62.31	$62.91	$61.43	$61.93	$48.25	98,821
2015-09-02	$61.89	$62.37	$60.93	$62.21	$48.47	91,475
2015-09-01	$61.04	$62.43	$60.87	$61.48	$47.90	190,797

Sturm Ruger & Co. Inc (RGR) News Headlines

Gun makers to ask US Supreme Court to bar Mexico's lawsuit

None

reuters.com Feb. 9, 2024

Mexico's lawsuit against Arizona gun dealers can proceed, US judge rules

None

reuters.com March 25, 2024

Gun makers urge US Supreme Court to hear appeal in Mexico's lawsuit

None

reuters.com April 19, 2024

Recent Sturm Ruger & Co. Inc (RGR) News

Similar Companies to Sturm Ruger & Co. Inc (RGR) in the Aerospace & Defense Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Boeing Company	BA	Aerospace & Defense	Industrials	160,750
Lockheed Martin Corp	LMT	Aerospace & Defense	Industrials	105,000
Northrop Grumman Corp	NOC	Aerospace & Defense	Industrials	95,471
General Dynamics Corp	GD	Aerospace & Defense	Industrials	95,400
L3Harris Technologies Inc	LHX	Aerospace & Defense	Industrials	50,000
Transdigm Group Incorporated	TDG	Aerospace & Defense	Industrials	38,621
Huntington Ingalls Industries Inc	HII	Aerospace & Defense	Industrials	36,000
Textron Inc	TXT	Aerospace & Defense	Industrials	35,000
Aerojet Rocketdyne Holdings Inc	AJRD	Aerospace & Defense	Industrials	28,950
Embraer S.A.	ERJ	Aerospace & Defense	Industrials	16,000

Sturm Ruger & Co. Inc (RGR) Exchange: NYSE

$45.72 ($-1.05) -2.25%

Sturm Ruger & Co. Inc - Daily Information

About Sturm Ruger & Co. Inc (RGR)

Invest in Sturm Ruger & Co. Inc (RGR)

When you sign up and link your bank account, a surprise stock appears in your account.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for Sturm Ruger & Co. Inc (RGR)

Sturm Ruger & Co. Inc (RGR) News Headlines

Recent Sturm Ruger & Co. Inc (RGR) News

Similar Companies to Sturm Ruger & Co. Inc (RGR) in the Aerospace & Defense Industry