Rush Enterprises Inc - Class A (RUSHA) Stock

Data as of April 24, 2024

$49.18 ($-1.27) -2.52%

Rush Enterprises Inc - Class A - Daily Information

Click for more stock information on Rush Enterprises Inc - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$50.85
Previous Close	$49.18
High	$51.23
Low	$48.87
Adjusted Open	$50.85
Previous Adjusted Close	$49.18
Adjusted High	$51.23
Adjusted Low	$48.87

About Rush Enterprises Inc - Class A (RUSHA)

Rush Enterprises Inc - Class A (RUSHA) is a publicly traded holding company that owns subsidiaries involved in the operation of commercial vehicle dealerships and providing vehicle parts and services, as well as financing, rental, and leasing services. Headquartered in New Braunfels, Texas, the company was founded in 1965 by its current chairman, W.M. âRustyâ Rush. Since inception, Rush Enterprisesâ dealerships have grown to more than 100 locations nationwide including locations in 21 U.S. states and sales of over $7.1 billion in 2019.

Invest in Rush Enterprises Inc - Class A (RUSHA)

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

Low correlation to stocks & bonds!

Invest with as little as $5.

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

Historical Stock Data for Rush Enterprises Inc - Class A (RUSHA)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$50.85	$51.23	$48.87	$49.18	$49.18	249,983
2024-04-12	$50.96	$51.30	$50.13	$50.45	$50.45	185,573
2024-04-11	$51.18	$51.56	$50.25	$50.98	$50.98	211,940
2024-04-10	$51.31	$51.69	$50.76	$51.14	$51.14	255,835
2024-04-09	$52.09	$52.82	$51.91	$52.35	$52.35	265,015
2024-04-08	$52.49	$52.73	$52.20	$52.52	$52.52	175,948
2024-04-05	$52.03	$52.48	$51.65	$52.10	$52.10	321,746
2024-04-04	$52.62	$52.86	$51.61	$51.94	$51.94	186,941
2024-04-03	$51.44	$52.83	$51.44	$52.36	$52.36	268,892
2024-04-02	$52.61	$52.79	$51.28	$51.86	$51.86	431,333
2024-04-01	$53.78	$53.78	$52.14	$52.98	$52.98	335,134
2024-03-28	$52.98	$53.72	$52.87	$53.52	$53.52	276,740
2024-03-27	$52.51	$53.07	$52.17	$52.99	$52.99	258,720
2024-03-26	$51.93	$52.62	$51.74	$52.08	$52.08	308,830
2024-03-25	$51.91	$52.41	$51.60	$51.72	$51.72	219,524
2024-03-22	$52.21	$52.25	$51.65	$51.76	$51.76	258,581
2024-03-21	$51.13	$52.29	$51.09	$52.17	$52.17	313,213
2024-03-20	$49.72	$51.64	$49.15	$51.03	$51.03	398,907
2024-03-19	$48.93	$50.15	$48.93	$49.71	$49.71	324,365
2024-03-18	$49.22	$50.09	$48.84	$49.04	$49.04	437,801
2024-03-15	$47.83	$49.31	$47.83	$49.24	$49.24	1,199,938
2024-03-14	$48.24	$48.47	$47.87	$48.32	$48.32	342,379
2024-03-13	$47.93	$48.69	$47.86	$48.35	$48.35	300,833
2024-03-12	$47.67	$48.12	$47.40	$48.02	$48.02	149,354
2024-03-11	$47.69	$47.94	$47.10	$47.63	$47.63	236,088
2024-03-08	$48.47	$49.64	$48.08	$48.36	$48.36	293,418
2024-03-07	$48.16	$48.94	$47.89	$47.98	$47.98	249,013
2024-03-06	$48.88	$48.88	$47.69	$47.71	$47.71	305,455
2024-03-05	$48.29	$49.08	$48.27	$48.59	$48.59	260,865
2024-03-04	$48.85	$49.76	$48.55	$48.66	$48.66	300,889
2024-03-01	$48.69	$48.90	$48.19	$48.86	$48.86	366,827
2024-02-29	$48.41	$49.06	$48.21	$48.70	$48.70	330,366
2024-02-28	$47.28	$48.33	$47.02	$47.85	$47.85	321,437
2024-02-27	$47.46	$48.02	$47.09	$47.72	$47.72	301,413
2024-02-26	$46.29	$47.18	$46.13	$47.04	$47.04	270,887
2024-02-23	$45.65	$46.80	$45.48	$46.69	$46.52	236,115
2024-02-22	$45.57	$46.01	$45.39	$45.72	$45.56	270,874
2024-02-21	$44.83	$45.66	$44.78	$45.54	$45.38	311,015
2024-02-20	$45.95	$46.44	$44.49	$44.73	$44.57	489,376
2024-02-16	$48.00	$48.05	$46.58	$46.75	$46.58	549,564
2024-02-15	$47.40	$48.92	$47.14	$48.20	$48.03	830,163
2024-02-14	$46.03	$47.22	$44.01	$47.07	$46.90	809,147
2024-02-13	$46.54	$47.34	$45.82	$46.28	$46.11	362,045
2024-02-12	$46.99	$48.49	$46.99	$47.81	$47.64	397,141
2024-02-09	$46.87	$47.77	$46.41	$47.44	$47.27	301,903
2024-02-08	$46.03	$46.56	$45.74	$46.55	$46.38	256,536
2024-02-07	$46.05	$46.91	$45.88	$46.25	$46.08	269,604
2024-02-06	$45.37	$46.42	$45.37	$46.02	$45.85	205,713
2024-02-05	$45.75	$46.00	$45.17	$45.60	$45.44	182,443
2024-02-02	$45.59	$46.50	$45.24	$46.31	$46.14	372,224
2024-02-01	$45.17	$46.34	$45.13	$46.23	$46.06	465,357
2024-01-31	$46.83	$47.23	$44.90	$44.91	$44.75	461,826
2024-01-30	$46.03	$47.11	$46.03	$46.78	$46.61	241,207
2024-01-29	$45.68	$46.46	$45.47	$46.41	$46.24	223,368
2024-01-26	$46.13	$46.27	$45.26	$45.68	$45.68	349,420
2024-01-25	$45.23	$46.06	$45.02	$45.75	$45.75	345,364
2024-01-24	$45.80	$45.80	$44.30	$44.76	$44.76	316,869
2024-01-23	$45.69	$45.90	$45.23	$45.36	$45.36	296,095
2024-01-22	$44.63	$45.50	$44.44	$45.31	$45.31	419,782
2024-01-19	$44.47	$44.47	$43.43	$44.13	$44.13	316,360
2024-01-18	$43.41	$44.27	$43.07	$44.22	$44.22	572,734
2024-01-17	$43.06	$43.49	$42.77	$42.92	$42.92	346,759
2024-01-16	$43.36	$43.92	$43.16	$43.63	$43.63	414,675
2024-01-12	$44.89	$44.98	$43.55	$43.84	$43.84	378,238
2024-01-11	$44.29	$44.57	$43.71	$44.31	$44.31	519,148
2024-01-10	$44.96	$45.15	$44.45	$44.59	$44.59	630,385
2024-01-09	$45.84	$46.09	$45.01	$45.10	$45.10	699,055
2024-01-08	$46.12	$46.76	$45.95	$46.48	$46.48	507,631
2024-01-05	$46.24	$46.92	$46.01	$46.15	$46.15	738,960
2024-01-04	$47.42	$47.79	$46.32	$46.66	$46.66	548,627
2024-01-03	$48.68	$48.68	$47.08	$47.16	$47.16	734,309
2024-01-02	$50.00	$50.50	$48.62	$48.89	$48.89	1,378,489
2023-12-29	$48.86	$50.42	$48.86	$50.30	$50.30	13,853,042
2023-12-28	$48.38	$49.25	$48.02	$49.07	$49.07	694,780
2023-12-27	$48.51	$49.14	$48.15	$48.44	$48.44	570,533
2023-12-26	$47.31	$48.72	$47.03	$48.46	$48.46	755,174
2023-12-22	$47.22	$47.98	$47.11	$47.41	$47.41	888,130
2023-12-21	$47.20	$47.55	$46.25	$46.86	$46.86	1,035,132
2023-12-20	$47.02	$48.30	$46.18	$46.74	$46.74	1,960,038
2023-12-19	$43.16	$44.14	$42.95	$43.93	$43.93	381,339
2023-12-18	$43.48	$43.53	$42.49	$42.80	$42.80	351,258
2023-12-15	$43.63	$43.63	$42.76	$43.10	$43.10	700,048
2023-12-14	$42.55	$43.98	$42.17	$43.40	$43.40	474,236
2023-12-13	$41.01	$41.98	$40.45	$41.87	$41.87	343,494
2023-12-12	$41.20	$41.27	$40.52	$40.86	$40.86	220,644
2023-12-11	$40.74	$41.50	$40.59	$41.24	$41.24	314,421
2023-12-08	$40.19	$40.90	$40.18	$40.60	$40.60	316,121
2023-12-07	$40.68	$40.68	$40.12	$40.41	$40.41	315,276
2023-12-06	$41.11	$41.78	$40.36	$40.44	$40.44	332,632
2023-12-05	$41.20	$41.20	$40.03	$40.33	$40.33	326,918
2023-12-04	$40.58	$41.34	$40.35	$41.23	$41.23	342,214
2023-12-01	$39.82	$41.06	$39.64	$40.93	$40.93	339,594
2023-11-30	$39.62	$39.99	$39.25	$39.67	$39.67	374,713
2023-11-29	$38.78	$39.60	$38.78	$39.47	$39.47	320,671
2023-11-28	$38.69	$38.91	$38.45	$38.49	$38.49	188,753
2023-11-27	$38.76	$39.06	$38.43	$38.78	$38.78	296,698
2023-11-24	$38.66	$39.18	$38.66	$38.80	$38.80	56,812
2023-11-22	$38.46	$38.85	$38.18	$38.66	$38.66	150,853
2023-11-21	$38.93	$38.93	$38.10	$38.28	$38.28	155,440
2023-11-20	$38.41	$39.24	$38.19	$39.12	$39.12	313,456
2023-11-17	$38.74	$38.90	$38.24	$38.54	$38.54	227,750
2023-11-16	$39.33	$39.45	$38.28	$38.35	$38.35	197,218
2023-11-15	$39.55	$40.27	$39.20	$39.53	$39.53	300,890
2023-11-14	$38.94	$39.59	$38.93	$39.58	$39.58	275,373
2023-11-13	$37.68	$38.22	$37.68	$37.87	$37.87	241,986
2023-11-10	$37.55	$38.22	$37.47	$37.96	$37.96	214,115
2023-11-09	$37.50	$37.77	$37.13	$37.15	$37.15	209,906
2023-11-08	$37.25	$37.34	$36.83	$37.21	$37.21	231,088
2023-11-07	$38.09	$38.09	$37.29	$37.43	$37.43	275,128
2023-11-06	$37.88	$38.35	$37.69	$38.28	$38.28	301,258
2023-11-03	$37.63	$38.29	$37.36	$38.08	$38.08	291,577
2023-11-02	$37.08	$37.43	$36.40	$37.02	$37.02	372,466
2023-11-01	$35.40	$36.91	$34.98	$36.68	$36.68	496,126
2023-10-31	$35.40	$35.76	$35.10	$35.58	$35.58	430,731
2023-10-30	$35.79	$36.36	$35.30	$35.49	$35.49	279,053
2023-10-27	$34.83	$35.84	$34.77	$35.33	$35.33	324,044
2023-10-26	$35.17	$35.67	$34.73	$34.91	$34.91	405,618
2023-10-25	$36.66	$37.96	$34.68	$34.99	$34.99	489,753
2023-10-24	$38.99	$39.18	$38.11	$38.54	$38.54	210,542
2023-10-23	$39.11	$39.38	$38.56	$38.64	$38.64	231,903
2023-10-20	$39.63	$39.98	$38.98	$39.02	$39.02	285,218
2023-10-19	$40.42	$40.60	$39.44	$39.48	$39.48	222,627
2023-10-18	$41.00	$41.05	$40.26	$40.56	$40.56	254,664
2023-10-17	$40.10	$41.41	$40.10	$41.09	$41.09	246,348
2023-10-16	$40.31	$40.82	$39.76	$40.28	$40.28	244,947
2023-10-13	$40.67	$40.85	$39.82	$39.83	$39.83	163,833
2023-10-12	$41.36	$41.36	$40.49	$40.67	$40.67	195,773
2023-10-11	$40.82	$41.34	$40.82	$41.17	$41.17	183,274
2023-10-10	$40.91	$41.19	$40.59	$40.59	$40.59	272,782
2023-10-09	$39.71	$40.78	$39.59	$40.61	$40.61	150,152
2023-10-06	$39.80	$40.88	$39.19	$39.88	$39.88	374,495
2023-10-05	$40.45	$40.81	$39.84	$39.86	$39.86	338,946
2023-10-04	$40.28	$40.99	$40.10	$40.44	$40.44	240,153
2023-10-03	$40.45	$40.93	$39.92	$40.18	$40.18	290,374
2023-10-02	$40.73	$40.92	$40.30	$40.63	$40.63	238,893
2023-09-29	$42.26	$42.26	$40.69	$40.83	$40.83	314,603
2023-09-28	$41.59	$42.56	$41.39	$42.15	$42.15	194,395
2023-09-27	$40.82	$41.75	$40.63	$41.64	$41.64	434,684
2023-09-26	$40.77	$41.16	$40.52	$40.70	$40.70	322,497
2023-09-25	$40.12	$41.36	$40.12	$40.93	$40.93	240,880
2023-09-22	$40.08	$40.46	$40.08	$40.40	$40.40	248,629
2023-09-21	$40.17	$40.45	$39.93	$40.06	$40.06	196,668
2023-09-20	$40.32	$40.78	$40.15	$40.35	$40.35	215,685
2023-09-19	$40.31	$40.78	$40.31	$40.35	$40.35	199,680
2023-09-18	$40.04	$40.46	$39.93	$40.26	$40.26	185,194
2023-09-15	$40.50	$40.72	$39.90	$40.00	$40.00	479,082
2023-09-14	$39.75	$40.57	$39.75	$40.53	$40.53	209,775
2023-09-13	$39.35	$39.70	$39.20	$39.46	$39.46	193,957
2023-09-12	$39.41	$39.88	$39.41	$39.54	$39.54	119,148
2023-09-11	$39.61	$39.95	$39.32	$39.54	$39.54	119,781
2023-09-08	$39.64	$39.80	$39.31	$39.49	$39.49	120,656
2023-09-07	$39.91	$40.02	$38.85	$39.50	$39.50	176,437
2023-09-06	$40.33	$40.88	$39.75	$39.92	$39.92	157,711
2023-09-05	$41.92	$41.92	$40.27	$40.42	$40.25	235,553
2023-09-01	$41.55	$42.25	$41.55	$42.06	$42.06	161,649
2023-08-31	$41.56	$42.02	$41.41	$41.41	$41.41	174,777
2023-08-30	$41.06	$41.60	$40.86	$41.57	$41.57	227,788
2023-08-29	$42.02	$42.28	$41.02	$41.24	$41.24	244,417
2023-08-28	$63.26	$63.90	$63.26	$63.39	$63.39	109,420
2023-08-25	$63.41	$63.41	$62.28	$62.95	$62.95	83,270
2023-08-24	$62.75	$63.51	$62.62	$62.92	$62.92	133,483
2023-08-23	$62.43	$63.21	$62.33	$63.20	$63.20	81,627
2023-08-22	$62.40	$62.76	$62.17	$62.51	$62.51	103,044
2023-08-21	$62.08	$62.64	$61.57	$62.40	$62.40	113,513
2023-08-18	$61.56	$62.17	$61.25	$61.95	$61.95	126,793
2023-08-17	$62.33	$62.90	$61.49	$61.65	$61.65	118,431
2023-08-16	$62.66	$63.38	$62.16	$62.24	$62.24	84,367
2023-08-15	$63.29	$63.58	$62.15	$62.69	$62.69	106,779
2023-08-14	$63.52	$63.75	$63.03	$63.48	$63.48	205,128
2023-08-11	$63.15	$63.86	$63.15	$63.61	$63.61	95,035
2023-08-10	$63.40	$63.66	$62.64	$63.26	$63.26	142,393
2023-08-09	$63.91	$63.91	$62.83	$63.32	$63.32	169,966
2023-08-08	$64.50	$64.50	$63.65	$64.10	$64.10	103,051
2023-08-07	$64.46	$65.34	$64.07	$65.27	$65.27	97,192
2023-08-04	$64.85	$65.08	$64.06	$64.17	$64.17	102,447
2023-08-03	$65.22	$65.40	$64.74	$64.97	$64.97	120,628
2023-08-02	$64.93	$65.61	$64.76	$65.29	$65.29	134,569
2023-08-01	$64.59	$65.46	$64.59	$65.28	$65.28	172,801
2023-07-31	$63.46	$64.73	$63.40	$64.68	$64.68	174,126
2023-07-28	$64.24	$64.78	$63.33	$63.63	$63.63	233,441
2023-07-27	$64.58	$64.89	$63.18	$63.60	$63.60	414,545
2023-07-26	$65.00	$69.45	$64.52	$65.25	$65.25	505,658
2023-07-25	$62.53	$64.03	$62.53	$63.64	$63.64	260,648
2023-07-24	$62.48	$63.36	$62.48	$62.87	$62.87	179,080
2023-07-21	$63.07	$63.32	$62.46	$62.50	$62.50	204,065
2023-07-20	$63.24	$63.29	$62.47	$62.97	$62.97	148,220
2023-07-19	$61.98	$63.04	$61.33	$63.03	$63.03	241,892
2023-07-18	$61.74	$62.71	$61.44	$61.74	$61.74	160,606
2023-07-17	$61.58	$62.51	$61.47	$61.74	$61.74	213,980
2023-07-14	$60.60	$61.92	$59.93	$61.82	$61.82	190,748
2023-07-13	$60.39	$60.99	$59.89	$60.85	$60.85	159,444
2023-07-12	$61.34	$61.37	$60.40	$60.41	$60.41	121,285
2023-07-11	$59.85	$60.95	$59.66	$60.51	$60.51	130,376
2023-07-10	$59.13	$60.34	$58.98	$59.59	$59.59	123,468
2023-07-07	$58.72	$59.68	$58.72	$59.33	$59.33	155,324
2023-07-06	$59.25	$59.90	$58.46	$58.82	$58.82	133,045
2023-07-05	$60.78	$60.78	$59.71	$59.75	$59.75	101,418
2023-07-03	$60.61	$61.55	$60.61	$61.13	$61.13	72,464
2023-06-30	$61.83	$61.84	$60.70	$60.74	$60.74	176,898
2023-06-29	$61.07	$61.98	$61.02	$61.25	$61.25	139,060
2023-06-28	$60.67	$61.28	$60.33	$60.86	$60.86	118,271
2023-06-27	$59.76	$61.06	$59.70	$60.73	$60.73	135,433
2023-06-26	$59.54	$60.36	$59.32	$59.64	$59.64	122,288
2023-06-23	$59.33	$60.04	$59.19	$59.51	$59.51	331,455
2023-06-22	$59.52	$60.14	$58.95	$60.14	$60.14	165,072
2023-06-21	$59.25	$60.34	$58.72	$59.47	$59.47	225,547
2023-06-20	$59.63	$60.12	$59.26	$59.34	$59.34	187,223
2023-06-16	$60.48	$60.94	$59.50	$59.53	$59.53	328,650
2023-06-15	$59.71	$60.40	$59.71	$60.08	$60.08	224,133
2023-06-14	$60.20	$61.06	$59.76	$60.01	$60.01	197,226
2023-06-13	$58.59	$60.32	$58.57	$60.11	$60.11	244,831
2023-06-12	$58.55	$59.25	$58.29	$58.38	$58.38	148,991
2023-06-09	$58.16	$58.82	$58.11	$58.61	$58.61	137,808
2023-06-08	$58.89	$59.11	$58.37	$58.44	$58.44	163,472
2023-06-07	$57.10	$59.15	$56.78	$58.89	$58.89	189,465
2023-06-06	$54.94	$57.51	$54.72	$56.88	$56.88	184,751
2023-06-05	$55.17	$55.44	$54.20	$54.88	$54.88	192,530
2023-06-02	$52.79	$55.60	$52.26	$55.55	$55.55	237,418
2023-06-01	$52.53	$52.79	$51.81	$52.17	$52.17	138,095
2023-05-31	$53.24	$53.24	$52.01	$52.27	$52.27	240,752
2023-05-30	$53.66	$54.28	$53.02	$53.53	$53.53	152,170
2023-05-26	$53.00	$53.89	$53.00	$53.62	$53.62	151,129
2023-05-25	$52.54	$53.12	$51.80	$53.10	$53.10	186,385
2023-05-24	$53.35	$53.58	$52.59	$52.67	$52.67	180,027
2023-05-23	$52.69	$53.58	$52.29	$53.48	$53.48	161,160
2023-05-22	$52.81	$53.33	$52.33	$52.69	$52.69	276,111
2023-05-19	$54.18	$54.18	$52.26	$52.74	$52.74	222,389
2023-05-18	$53.36	$53.90	$53.16	$53.54	$53.54	119,246
2023-05-17	$53.10	$53.81	$53.10	$53.36	$53.36	153,158
2023-05-16	$52.60	$53.15	$52.00	$52.84	$52.84	200,320
2023-05-15	$52.93	$53.10	$52.42	$52.77	$52.77	119,158
2023-05-12	$52.81	$53.45	$52.14	$52.59	$52.59	147,833
2023-05-11	$52.40	$52.91	$52.18	$52.48	$52.48	134,994
2023-05-10	$52.66	$53.00	$52.25	$52.63	$52.63	267,482
2023-05-09	$50.92	$52.14	$50.50	$52.06	$52.06	189,267
2023-05-08	$51.35	$51.56	$51.00	$51.25	$51.04	140,787
2023-05-05	$50.93	$51.68	$50.70	$51.30	$51.30	176,797
2023-05-04	$51.41	$51.49	$50.05	$50.20	$50.20	230,524
2023-05-03	$52.80	$53.37	$51.72	$51.76	$51.76	206,250
2023-05-02	$53.10	$53.22	$51.91	$52.70	$52.70	170,322
2023-05-01	$53.07	$54.51	$52.92	$53.38	$53.38	138,792
2023-04-28	$52.87	$53.90	$52.71	$53.11	$53.11	218,524
2023-04-27	$52.21	$53.06	$52.14	$53.01	$53.01	120,394
2023-04-26	$52.98	$53.98	$50.99	$52.25	$52.25	298,380
2023-04-25	$53.84	$53.99	$53.43	$53.68	$53.68	208,061
2023-04-24	$54.33	$55.22	$54.23	$54.36	$54.36	80,534
2023-04-21	$54.54	$54.65	$53.32	$54.24	$54.24	254,288
2023-04-20	$54.45	$55.08	$54.20	$54.60	$54.60	112,089
2023-04-19	$53.99	$54.71	$53.70	$54.58	$54.58	116,862
2023-04-18	$54.24	$54.60	$53.84	$54.23	$54.23	102,525
2023-04-17	$54.21	$54.54	$53.78	$54.10	$54.10	92,006
2023-04-14	$54.05	$54.44	$53.50	$54.16	$54.16	150,403
2023-04-13	$54.00	$54.35	$53.10	$54.05	$54.05	237,377
2023-04-12	$54.01	$54.36	$53.67	$53.93	$53.93	177,480
2023-04-11	$53.45	$54.11	$53.43	$53.67	$53.67	99,241
2023-04-10	$51.69	$53.32	$51.66	$53.18	$53.18	138,102
2023-04-06	$52.34	$52.69	$51.76	$51.86	$51.86	129,411
2023-04-05	$53.00	$53.09	$51.87	$52.37	$52.37	106,026
2023-04-04	$54.62	$54.62	$52.95	$53.35	$53.35	117,799
2023-04-03	$54.62	$55.09	$53.98	$54.44	$54.44	124,104
2023-03-31	$53.98	$54.82	$53.88	$54.60	$54.60	198,136
2023-03-30	$53.94	$54.18	$53.57	$53.67	$53.67	93,444
2023-03-29	$53.58	$53.75	$53.11	$53.59	$53.59	121,847
2023-03-28	$52.74	$53.36	$52.74	$53.06	$53.06	94,048
2023-03-27	$52.40	$53.04	$52.00	$52.79	$52.79	234,080
2023-03-24	$51.48	$52.42	$51.05	$52.11	$52.11	208,957
2023-03-23	$52.34	$53.25	$51.70	$51.79	$51.79	161,461
2023-03-22	$53.18	$53.72	$52.16	$52.16	$52.16	124,773
2023-03-21	$53.33	$54.31	$52.81	$53.27	$53.27	158,076
2023-03-20	$52.17	$53.14	$51.85	$52.46	$52.46	181,538
2023-03-17	$52.63	$52.99	$51.43	$51.61	$51.61	311,818
2023-03-16	$51.78	$53.33	$51.65	$53.07	$53.07	170,294
2023-03-15	$51.64	$52.64	$51.41	$52.56	$52.56	249,082
2023-03-14	$53.75	$54.34	$52.40	$53.24	$53.24	198,107
2023-03-13	$53.62	$53.90	$51.94	$52.48	$52.48	225,343
2023-03-10	$54.93	$55.55	$54.16	$54.54	$54.54	221,064
2023-03-09	$55.99	$56.22	$54.97	$55.04	$55.04	106,883
2023-03-08	$56.43	$56.81	$55.43	$55.72	$55.72	211,270
2023-03-07	$56.69	$57.61	$56.27	$56.51	$56.51	104,250
2023-03-06	$57.80	$57.97	$56.35	$56.63	$56.63	121,390
2023-03-03	$57.84	$58.12	$57.32	$57.80	$57.80	94,404
2023-03-02	$57.01	$57.88	$56.84	$57.64	$57.64	117,901
2023-03-01	$56.75	$57.93	$56.61	$57.47	$57.47	139,763
2023-02-28	$57.23	$57.62	$56.40	$56.68	$56.68	269,799
2023-02-27	$57.17	$57.86	$57.08	$57.31	$57.31	175,306
2023-02-24	$56.71	$56.89	$56.12	$56.72	$56.72	151,747
2023-02-23	$57.12	$57.64	$56.82	$57.16	$56.95	168,735
2023-02-22	$57.23	$57.93	$56.90	$56.95	$56.74	227,743
2023-02-21	$59.44	$59.52	$56.94	$57.07	$56.86	242,250
2023-02-17	$61.99	$62.20	$59.81	$60.16	$59.94	321,537
2023-02-16	$57.61	$61.82	$57.18	$61.35	$61.12	523,095
2023-02-15	$56.48	$57.70	$56.23	$57.64	$57.43	234,681
2023-02-14	$56.63	$57.21	$56.19	$57.03	$56.82	184,271
2023-02-13	$55.51	$57.01	$55.42	$56.85	$56.64	232,158
2023-02-10	$55.05	$55.52	$54.65	$55.32	$55.12	200,131
2023-02-09	$54.98	$55.68	$54.53	$55.05	$55.05	161,467
2023-02-08	$55.39	$55.95	$54.42	$54.42	$54.42	163,915
2023-02-07	$55.75	$55.92	$54.99	$55.74	$55.74	171,920
2023-02-06	$56.63	$57.12	$55.85	$56.05	$56.05	213,687
2023-02-03	$56.91	$57.60	$56.91	$56.99	$56.99	146,290
2023-02-02	$55.79	$57.73	$55.79	$57.30	$57.30	258,504
2023-02-01	$53.81	$56.01	$53.72	$55.74	$55.74	362,827
2023-01-31	$52.49	$53.83	$52.29	$53.81	$53.81	460,279
2023-01-30	$52.38	$53.14	$52.17	$52.20	$52.20	228,181
2023-01-27	$53.42	$53.42	$52.25	$52.55	$52.55	199,726
2023-01-26	$51.89	$53.01	$51.68	$52.88	$52.88	250,300
2023-01-25	$51.67	$52.02	$51.33	$51.76	$51.76	148,337
2023-01-24	$50.66	$51.75	$50.16	$51.65	$51.65	312,202
2023-01-23	$50.77	$51.03	$50.33	$50.66	$50.66	144,399
2023-01-20	$51.10	$51.10	$50.42	$50.77	$50.77	345,144
2023-01-19	$51.33	$51.48	$50.21	$50.76	$50.76	146,799
2023-01-18	$51.12	$51.76	$51.12	$51.36	$51.36	166,520
2023-01-17	$51.59	$52.04	$51.12	$51.15	$51.15	181,821
2023-01-13	$51.90	$52.16	$51.74	$51.78	$51.78	134,029
2023-01-12	$52.35	$52.63	$51.77	$52.29	$52.29	195,610
2023-01-11	$52.65	$52.97	$51.86	$52.22	$52.22	175,823
2023-01-10	$52.10	$52.97	$51.67	$52.63	$52.63	173,646
2023-01-09	$52.94	$53.39	$52.20	$52.26	$52.26	107,759
2023-01-06	$51.82	$52.99	$51.82	$52.94	$52.94	123,412
2023-01-05	$51.61	$51.61	$50.78	$51.32	$51.32	154,202
2023-01-04	$52.14	$52.53	$51.28	$51.75	$51.75	286,805
2023-01-03	$52.40	$52.86	$51.49	$51.72	$51.72	299,212
2022-12-30	$52.10	$52.73	$51.52	$52.28	$52.28	179,409
2022-12-29	$51.29	$52.44	$51.04	$52.30	$52.30	129,205
2022-12-28	$52.03	$52.53	$50.77	$51.04	$51.04	119,462
2022-12-27	$52.20	$52.59	$51.76	$52.08	$52.08	92,760
2022-12-23	$51.07	$52.21	$51.07	$52.08	$52.08	91,088
2022-12-22	$51.40	$51.57	$50.45	$51.17	$51.17	168,906
2022-12-21	$50.66	$52.03	$50.32	$51.64	$51.64	197,105
2022-12-20	$50.56	$50.79	$50.05	$50.29	$50.29	350,288
2022-12-19	$49.86	$50.87	$49.77	$50.57	$50.57	313,983
2022-12-16	$49.43	$50.09	$49.26	$49.92	$49.92	592,109
2022-12-15	$50.57	$50.57	$49.58	$49.96	$49.96	402,935
2022-12-14	$50.38	$51.26	$50.13	$50.95	$50.95	404,451
2022-12-13	$50.95	$51.25	$49.52	$50.12	$50.12	379,737
2022-12-12	$50.12	$50.19	$48.97	$49.68	$49.68	533,324
2022-12-09	$52.58	$52.58	$49.67	$49.77	$49.77	496,638
2022-12-08	$53.93	$53.93	$51.81	$52.16	$52.16	364,475
2022-12-07	$53.75	$54.15	$53.04	$53.34	$53.34	207,265
2022-12-06	$53.48	$53.93	$53.05	$53.82	$53.82	174,694
2022-12-05	$53.07	$55.06	$52.35	$53.64	$53.64	396,116
2022-12-02	$51.33	$52.47	$51.20	$52.20	$52.20	143,797
2022-12-01	$51.91	$52.20	$51.31	$52.00	$52.00	324,134
2022-11-30	$50.48	$51.75	$49.39	$51.53	$51.53	203,989
2022-11-29	$51.01	$51.33	$50.49	$50.54	$50.54	204,471
2022-11-28	$51.70	$51.87	$50.74	$51.01	$51.01	159,957
2022-11-25	$51.76	$52.22	$51.76	$51.88	$51.88	51,466
2022-11-23	$51.50	$52.03	$51.25	$52.00	$52.00	123,757
2022-11-22	$51.27	$52.43	$50.26	$51.81	$51.81	198,096
2022-11-21	$50.74	$51.20	$50.49	$51.08	$51.08	170,061
2022-11-18	$50.42	$51.21	$50.42	$51.00	$51.00	210,371
2022-11-17	$49.15	$50.28	$48.33	$50.26	$50.26	137,947
2022-11-16	$49.95	$50.29	$48.68	$49.65	$49.65	219,560
2022-11-15	$50.51	$51.28	$50.04	$50.26	$50.26	159,098
2022-11-14	$50.79	$51.25	$49.93	$49.97	$49.97	166,117
2022-11-11	$50.86	$51.87	$50.86	$51.17	$51.17	147,345
2022-11-10	$49.62	$51.00	$49.48	$50.86	$50.86	185,782
2022-11-09	$48.22	$48.84	$47.82	$47.98	$47.98	121,205
2022-11-08	$49.36	$49.73	$48.35	$48.93	$48.72	164,416
2022-11-07	$49.19	$49.42	$48.67	$49.11	$48.90	103,476
2022-11-04	$49.02	$49.60	$48.19	$49.06	$49.06	141,173
2022-11-03	$48.19	$48.90	$47.51	$48.51	$48.51	232,694
2022-11-02	$49.82	$50.82	$48.82	$48.87	$48.87	170,881
2022-11-01	$50.32	$50.47	$49.71	$50.10	$50.10	145,086
2022-10-31	$50.32	$50.39	$49.81	$49.89	$49.89	189,136
2022-10-28	$49.60	$50.53	$49.35	$50.15	$50.15	202,209
2022-10-27	$48.90	$50.47	$48.67	$49.35	$49.35	244,211
2022-10-26	$49.34	$50.10	$47.54	$48.32	$48.32	273,471
2022-10-25	$48.96	$49.69	$48.23	$49.49	$49.49	231,260
2022-10-24	$48.42	$49.38	$48.30	$48.97	$48.97	159,958
2022-10-21	$46.99	$48.42	$46.69	$48.18	$48.18	178,758
2022-10-20	$48.08	$48.30	$46.56	$46.67	$46.67	153,660
2022-10-19	$48.68	$49.29	$47.25	$48.10	$48.10	230,568
2022-10-18	$48.25	$48.94	$48.13	$48.86	$48.86	223,136
2022-10-17	$47.27	$48.19	$46.83	$47.30	$47.30	201,713
2022-10-14	$47.66	$47.86	$46.09	$46.56	$46.56	213,833
2022-10-13	$45.54	$47.54	$45.29	$47.37	$47.37	509,653
2022-10-12	$46.52	$46.95	$46.01	$46.14	$46.14	188,308
2022-10-11	$45.81	$46.77	$45.76	$46.51	$46.51	216,885
2022-10-10	$45.89	$46.17	$44.47	$45.91	$45.91	146,655
2022-10-07	$45.71	$45.80	$45.06	$45.47	$45.47	175,576
2022-10-06	$46.03	$46.58	$45.72	$45.96	$45.96	193,177
2022-10-05	$45.66	$46.29	$45.22	$46.25	$46.25	261,235
2022-10-04	$45.99	$46.53	$45.57	$46.05	$46.05	246,399
2022-10-03	$44.34	$45.80	$44.15	$45.41	$45.41	203,770
2022-09-30	$44.02	$44.79	$43.73	$43.86	$43.86	237,926
2022-09-29	$44.06	$44.09	$42.96	$43.96	$43.96	283,190
2022-09-28	$43.62	$45.03	$43.45	$44.67	$44.67	261,888
2022-09-27	$43.62	$43.73	$42.72	$43.53	$43.53	258,838
2022-09-26	$43.59	$44.37	$43.11	$43.30	$43.30	290,370
2022-09-23	$44.16	$44.36	$43.37	$43.98	$43.98	234,368
2022-09-22	$44.94	$45.13	$44.12	$44.64	$44.64	222,285
2022-09-21	$46.07	$46.66	$45.17	$45.22	$45.22	215,290
2022-09-20	$45.67	$46.25	$44.82	$45.81	$45.81	230,177
2022-09-19	$44.19	$46.66	$44.11	$46.18	$46.18	307,769
2022-09-16	$45.73	$46.17	$43.81	$44.55	$44.55	652,496
2022-09-15	$46.26	$46.97	$45.76	$46.00	$46.00	256,141
2022-09-14	$46.98	$47.16	$45.68	$46.65	$46.65	159,570
2022-09-13	$47.77	$48.26	$46.41	$46.70	$46.70	173,734
2022-09-12	$48.80	$48.93	$48.29	$48.83	$48.83	170,243
2022-09-09	$47.83	$48.63	$47.31	$48.53	$48.53	127,849
2022-09-08	$47.04	$47.59	$46.16	$47.41	$47.41	166,949
2022-09-07	$46.30	$47.59	$46.30	$47.47	$47.47	173,015
2022-09-06	$47.13	$47.13	$46.02	$46.57	$46.57	155,939
2022-09-02	$47.16	$48.01	$46.47	$46.69	$46.69	171,538
2022-09-01	$46.66	$47.08	$46.13	$46.79	$46.79	298,929
2022-08-31	$47.75	$48.04	$46.68	$47.06	$47.06	249,110
2022-08-30	$49.48	$49.94	$47.77	$47.80	$47.80	163,396
2022-08-29	$49.24	$49.67	$48.64	$49.43	$49.43	159,748
2022-08-26	$51.16	$51.16	$49.36	$49.50	$49.50	135,842
2022-08-25	$49.89	$51.16	$49.89	$51.15	$51.15	213,038
2022-08-24	$49.85	$50.48	$49.53	$49.99	$49.99	129,600
2022-08-23	$50.35	$50.87	$49.97	$50.19	$50.19	114,649
2022-08-22	$51.13	$51.40	$50.01	$50.55	$50.55	99,169
2022-08-19	$52.03	$52.08	$51.53	$51.62	$51.62	125,746
2022-08-18	$51.84	$52.37	$51.67	$52.20	$52.20	142,942
2022-08-17	$52.21	$52.51	$51.68	$51.88	$51.88	99,071
2022-08-16	$50.88	$52.99	$50.64	$52.78	$52.78	171,143
2022-08-15	$50.09	$51.20	$50.00	$51.04	$51.04	149,433
2022-08-12	$49.61	$50.91	$49.30	$50.67	$50.67	165,297
2022-08-11	$49.38	$50.46	$49.14	$49.29	$49.29	208,715
2022-08-10	$48.79	$49.25	$48.70	$49.23	$49.02	221,051
2022-08-09	$48.90	$49.29	$47.81	$48.06	$47.86	157,340
2022-08-08	$49.07	$49.70	$48.19	$48.70	$48.49	258,397
2022-08-05	$47.63	$48.69	$47.56	$48.64	$48.43	281,100
2022-08-04	$49.07	$49.31	$48.19	$48.22	$48.02	217,726
2022-08-03	$48.43	$49.43	$48.17	$49.00	$48.79	249,751
2022-08-02	$48.93	$48.96	$48.02	$48.37	$48.16	193,817
2022-08-01	$48.25	$49.22	$47.63	$49.06	$48.85	326,400
2022-07-29	$48.23	$48.61	$47.65	$48.19	$47.99	386,058
2022-07-28	$48.24	$48.88	$47.76	$48.23	$48.03	407,005
2022-07-27	$50.25	$51.81	$46.54	$47.69	$47.49	357,521
2022-07-26	$50.50	$50.83	$49.73	$50.71	$50.49	141,591
2022-07-25	$50.18	$50.90	$49.89	$50.20	$49.99	198,945
2022-07-22	$50.68	$51.27	$49.59	$50.18	$49.97	213,298
2022-07-21	$50.09	$50.58	$49.69	$50.55	$50.34	129,555
2022-07-20	$49.84	$50.76	$49.38	$50.51	$50.30	180,435
2022-07-19	$48.87	$50.24	$48.64	$49.90	$49.69	217,389
2022-07-18	$49.09	$49.47	$48.41	$48.55	$48.34	136,743
2022-07-15	$49.16	$49.57	$48.34	$48.91	$48.70	202,354
2022-07-14	$47.65	$48.19	$47.01	$48.12	$47.92	125,544
2022-07-13	$48.54	$48.98	$46.63	$48.65	$48.44	95,980
2022-07-12	$48.73	$50.16	$48.52	$49.14	$48.93	99,717
2022-07-11	$48.66	$49.69	$48.49	$48.85	$48.64	75,210
2022-07-08	$49.62	$49.74	$48.90	$49.14	$48.93	107,920
2022-07-07	$48.70	$49.89	$47.92	$49.75	$49.54	113,900
2022-07-06	$48.65	$49.53	$47.56	$48.22	$48.02	100,277
2022-07-05	$47.91	$49.00	$47.21	$48.79	$48.58	140,719
2022-07-01	$47.94	$48.95	$47.53	$48.81	$48.60	111,273
2022-06-30	$47.59	$48.56	$47.08	$48.20	$48.00	145,466
2022-06-29	$48.46	$48.54	$47.51	$48.31	$48.11	101,637
2022-06-28	$49.93	$51.05	$48.30	$48.47	$48.26	139,065
2022-06-27	$49.57	$50.85	$48.78	$49.72	$49.51	147,349
2022-06-24	$48.14	$49.38	$47.80	$48.78	$48.57	645,245
2022-06-23	$49.07	$49.52	$47.49	$47.87	$47.67	137,843
2022-06-22	$48.37	$49.71	$48.01	$49.15	$48.94	205,328
2022-06-21	$48.46	$49.39	$47.87	$49.06	$48.85	138,240
2022-06-17	$48.32	$48.32	$46.99	$47.77	$47.57	358,845
2022-06-16	$49.57	$50.07	$47.39	$47.78	$47.58	295,509
2022-06-15	$50.45	$51.13	$49.85	$50.58	$50.37	204,554
2022-06-14	$50.35	$50.41	$49.18	$50.04	$49.83	186,328
2022-06-13	$50.05	$50.21	$49.24	$49.38	$49.17	160,582
2022-06-10	$52.31	$52.46	$50.93	$51.18	$50.96	101,550
2022-06-09	$52.69	$53.48	$52.61	$53.07	$52.84	123,522
2022-06-08	$52.73	$53.51	$52.23	$53.14	$52.91	174,544
2022-06-07	$52.49	$52.92	$52.22	$52.78	$52.56	121,083
2022-06-06	$50.51	$52.98	$50.51	$52.96	$52.74	123,156
2022-06-03	$52.65	$52.65	$51.21	$52.15	$51.93	115,284
2022-06-02	$51.61	$52.79	$51.22	$52.65	$52.43	168,337
2022-06-01	$51.39	$51.92	$50.61	$51.35	$51.13	165,175
2022-05-31	$51.06	$51.48	$49.80	$50.98	$50.76	301,992
2022-05-27	$50.93	$51.93	$50.93	$51.74	$51.52	143,812
2022-05-26	$50.75	$51.62	$50.33	$50.84	$50.62	112,749
2022-05-25	$49.71	$50.94	$49.43	$50.55	$50.34	142,379
2022-05-24	$48.76	$50.18	$48.47	$49.98	$49.77	190,919
2022-05-23	$48.74	$49.30	$48.28	$49.14	$48.93	156,140
2022-05-20	$49.56	$50.06	$47.15	$48.26	$48.06	133,813
2022-05-19	$48.81	$49.99	$48.05	$49.21	$49.00	200,358
2022-05-18	$51.97	$51.97	$48.90	$49.59	$49.38	189,457
2022-05-17	$51.62	$53.00	$50.98	$52.58	$52.36	159,611
2022-05-16	$50.82	$51.30	$50.05	$51.07	$50.85	135,945
2022-05-13	$50.34	$51.45	$50.34	$50.95	$50.73	155,088
2022-05-12	$50.04	$50.54	$49.33	$50.39	$50.18	227,822
2022-05-11	$50.44	$51.83	$49.86	$50.06	$49.85	247,840
2022-05-10	$52.22	$52.24	$49.86	$50.40	$50.00	192,666
2022-05-09	$50.64	$52.53	$50.64	$51.86	$51.44	230,291
2022-05-06	$52.23	$52.70	$50.67	$51.25	$50.84	288,845
2022-05-05	$53.60	$53.60	$51.66	$52.57	$52.15	146,365
2022-05-04	$52.80	$54.37	$52.16	$54.20	$53.77	161,547
2022-05-03	$51.56	$53.25	$51.34	$52.93	$52.51	197,358
2022-05-02	$50.84	$52.38	$50.46	$51.57	$51.16	261,425
2022-04-29	$52.62	$53.15	$50.70	$50.88	$50.47	316,507
2022-04-28	$50.36	$53.48	$50.36	$53.19	$52.76	305,842
2022-04-27	$51.59	$51.95	$49.44	$50.79	$50.38	405,818
2022-04-26	$48.80	$49.56	$47.89	$47.98	$47.60	245,364
2022-04-25	$48.70	$49.40	$47.91	$49.18	$48.79	332,144
2022-04-22	$49.45	$49.94	$48.97	$49.08	$48.69	246,828
2022-04-21	$50.48	$50.88	$49.23	$49.77	$49.37	220,429
2022-04-20	$50.44	$51.36	$49.90	$49.99	$49.59	281,352
2022-04-19	$48.44	$50.37	$47.86	$50.08	$49.68	583,233
2022-04-18	$48.03	$48.57	$47.83	$47.99	$47.61	321,004
2022-04-14	$48.19	$48.95	$47.99	$48.24	$47.85	332,843
2022-04-13	$47.38	$48.36	$47.38	$48.04	$47.66	282,626
2022-04-12	$47.40	$48.69	$47.37	$47.38	$47.00	305,271
2022-04-11	$46.97	$48.50	$46.73	$46.93	$46.55	453,748
2022-04-08	$48.05	$48.24	$47.22	$47.23	$46.85	239,573
2022-04-07	$48.90	$49.09	$47.20	$47.68	$47.30	303,566
2022-04-06	$49.18	$49.72	$47.93	$48.94	$48.55	595,061
2022-04-05	$49.37	$50.19	$48.87	$49.38	$48.98	202,156
2022-04-04	$50.71	$50.71	$49.25	$49.44	$49.04	247,447
2022-04-01	$51.35	$51.94	$50.22	$50.48	$50.08	179,236
2022-03-31	$52.28	$52.41	$50.78	$50.91	$50.50	214,427
2022-03-30	$52.91	$53.18	$52.09	$52.50	$52.08	154,902
2022-03-29	$51.81	$53.33	$51.81	$52.99	$52.57	198,421
2022-03-28	$52.16	$52.38	$51.04	$51.44	$51.03	154,223
2022-03-25	$52.52	$52.70	$51.33	$52.39	$51.97	183,132
2022-03-24	$52.59	$53.45	$51.92	$52.47	$52.05	146,527
2022-03-23	$52.55	$52.68	$51.92	$52.52	$52.10	141,349
2022-03-22	$53.15	$53.70	$52.45	$52.90	$52.48	112,792
2022-03-21	$53.18	$53.72	$52.55	$53.07	$52.65	119,302
2022-03-18	$53.73	$53.73	$52.35	$52.97	$52.55	706,067
2022-03-17	$53.25	$54.10	$53.05	$53.65	$53.22	207,893
2022-03-16	$53.03	$54.26	$52.61	$53.69	$53.26	351,157
2022-03-15	$52.67	$53.34	$51.57	$53.04	$52.62	208,008
2022-03-14	$52.10	$53.00	$51.71	$52.84	$52.42	193,494
2022-03-11	$51.50	$51.86	$51.13	$51.75	$51.34	127,220
2022-03-10	$50.39	$51.38	$49.95	$51.20	$50.79	99,097
2022-03-09	$51.99	$52.12	$51.02	$51.07	$50.66	132,450
2022-03-08	$53.34	$53.34	$50.47	$51.22	$50.81	229,468
2022-03-07	$51.91	$52.26	$50.87	$51.22	$50.81	205,271
2022-03-04	$51.66	$51.88	$50.25	$51.80	$51.39	187,835
2022-03-03	$50.98	$52.27	$50.98	$52.21	$51.79	168,768
2022-03-02	$49.61	$51.86	$49.61	$51.43	$51.02	288,509
2022-03-01	$51.62	$51.63	$49.57	$50.05	$49.65	277,148
2022-02-28	$50.16	$52.20	$49.76	$51.94	$51.52	325,846
2022-02-25	$49.67	$51.02	$49.44	$50.71	$50.30	180,400
2022-02-24	$48.12	$49.95	$47.34	$49.78	$49.20	263,337
2022-02-23	$49.71	$49.71	$48.60	$49.02	$48.45	263,882
2022-02-22	$50.13	$50.65	$49.15	$49.34	$48.76	219,366
2022-02-18	$50.22	$50.93	$49.38	$50.00	$49.41	267,232
2022-02-17	$51.66	$52.21	$48.81	$50.04	$49.45	393,484
2022-02-16	$50.80	$51.58	$49.33	$51.50	$50.90	182,998
2022-02-15	$49.90	$51.07	$49.73	$50.70	$50.11	162,323
2022-02-14	$48.96	$51.84	$48.17	$49.49	$48.91	151,731
2022-02-11	$49.21	$49.66	$48.31	$49.00	$48.43	192,415
2022-02-10	$49.40	$50.25	$48.79	$49.00	$48.43	283,272
2022-02-09	$50.00	$50.66	$49.79	$49.96	$49.37	281,058
2022-02-08	$49.25	$50.31	$48.91	$49.63	$49.05	336,472
2022-02-07	$49.82	$49.82	$48.72	$49.07	$48.50	327,932
2022-02-04	$51.25	$52.33	$49.24	$49.60	$49.02	193,771
2022-02-03	$52.22	$52.47	$51.08	$51.24	$50.64	289,063
2022-02-02	$53.36	$53.66	$52.16	$52.32	$51.71	197,371
2022-02-01	$52.78	$54.01	$52.12	$53.22	$52.60	254,794
2022-01-31	$51.87	$53.12	$51.60	$52.82	$52.20	288,962
2022-01-28	$52.41	$53.50	$50.59	$52.18	$51.57	282,281
2022-01-27	$54.34	$54.70	$51.85	$52.27	$51.66	210,565
2022-01-26	$55.27	$56.16	$53.21	$53.86	$53.23	210,570
2022-01-25	$54.78	$55.41	$53.37	$54.60	$53.96	156,205
2022-01-24	$53.09	$55.87	$53.09	$55.47	$54.82	380,835
2022-01-21	$52.74	$54.66	$52.74	$53.86	$53.23	289,647
2022-01-20	$54.49	$55.26	$53.07	$53.10	$52.48	206,474
2022-01-19	$55.10	$55.32	$54.37	$54.52	$53.88	170,413
2022-01-18	$56.18	$56.28	$54.80	$55.33	$54.68	209,861
2022-01-14	$56.39	$56.86	$55.42	$56.68	$56.02	166,509
2022-01-13	$56.38	$57.11	$56.07	$56.92	$56.25	206,812
2022-01-12	$56.47	$56.89	$55.85	$56.25	$55.59	212,355
2022-01-11	$57.02	$57.43	$55.38	$56.18	$55.52	189,969
2022-01-10	$57.72	$58.02	$56.21	$56.72	$56.06	192,095
2022-01-07	$60.00	$60.89	$57.64	$58.00	$57.32	217,976
2022-01-06	$58.26	$60.29	$58.05	$60.25	$59.54	277,208
2022-01-05	$59.09	$60.02	$57.85	$58.00	$57.32	392,103
2022-01-04	$56.66	$59.23	$56.66	$59.06	$58.37	227,805
2022-01-03	$55.69	$56.81	$55.50	$56.60	$55.94	225,530
2021-12-31	$55.17	$55.86	$55.14	$55.64	$54.99	134,412
2021-12-30	$56.05	$56.14	$55.33	$55.54	$54.89	75,351
2021-12-29	$55.41	$56.35	$55.41	$56.09	$55.43	121,556
2021-12-28	$54.85	$55.73	$54.37	$55.33	$54.68	102,992
2021-12-27	$53.89	$54.85	$53.44	$54.71	$54.07	107,961
2021-12-23	$53.54	$54.19	$53.21	$53.68	$53.05	92,207
2021-12-22	$52.84	$53.39	$51.77	$53.25	$52.63	146,949
2021-12-21	$52.14	$52.93	$51.90	$52.85	$52.23	180,239
2021-12-20	$51.94	$51.95	$49.97	$51.62	$51.02	138,407
2021-12-17	$53.64	$53.78	$52.28	$52.55	$51.93	356,871
2021-12-16	$54.29	$54.68	$53.35	$53.49	$52.86	161,889
2021-12-15	$53.67	$54.10	$52.68	$53.84	$53.21	201,376
2021-12-14	$53.41	$54.51	$53.25	$53.57	$52.94	160,971
2021-12-13	$54.96	$54.96	$53.44	$53.61	$52.98	127,407
2021-12-10	$55.39	$55.97	$53.96	$55.00	$54.36	169,056
2021-12-09	$54.53	$55.45	$53.84	$55.32	$54.67	163,755
2021-12-08	$55.05	$55.09	$54.04	$55.00	$54.36	138,814
2021-12-07	$54.80	$55.24	$54.54	$54.63	$53.99	158,704
2021-12-06	$53.78	$54.99	$53.70	$54.49	$53.85	184,957
2021-12-03	$53.36	$53.60	$52.67	$53.34	$52.72	221,449
2021-12-02	$52.31	$54.01	$52.31	$53.02	$52.40	191,945
2021-12-01	$53.45	$54.09	$52.32	$52.32	$51.71	246,209
2021-11-30	$52.75	$53.61	$50.83	$50.96	$50.36	178,155
2021-11-29	$54.42	$54.46	$52.71	$52.75	$52.13	174,201
2021-11-26	$54.30	$54.30	$52.65	$53.69	$53.06	151,737
2021-11-24	$56.37	$57.10	$55.64	$55.64	$54.99	97,138
2021-11-23	$56.83	$57.19	$55.97	$56.84	$56.17	218,426
2021-11-22	$56.11	$57.66	$56.00	$57.20	$56.53	228,496
2021-11-19	$55.21	$56.23	$54.55	$55.87	$55.22	191,114
2021-11-18	$55.22	$56.52	$55.22	$55.41	$54.76	229,438
2021-11-17	$54.09	$55.34	$53.25	$55.22	$54.57	260,866
2021-11-16	$53.20	$54.73	$53.10	$54.48	$53.84	222,814
2021-11-15	$53.23	$53.73	$53.03	$53.35	$52.73	118,161
2021-11-12	$53.05	$53.66	$52.83	$53.38	$52.75	139,530
2021-11-11	$52.90	$53.64	$52.35	$53.06	$52.44	383,435
2021-11-10	$53.56	$53.82	$52.51	$52.69	$52.07	328,697
2021-11-09	$54.07	$54.49	$53.27	$53.51	$52.88	269,046
2021-11-08	$55.31	$55.71	$53.82	$53.94	$53.31	202,306
2021-11-05	$53.86	$55.01	$53.75	$54.68	$54.04	218,306
2021-11-04	$53.94	$54.32	$53.14	$53.46	$52.65	176,733
2021-11-03	$53.12	$54.06	$52.30	$53.89	$53.07	222,704
2021-11-02	$52.98	$53.61	$52.49	$53.13	$52.33	134,773
2021-11-01	$52.49	$53.67	$52.18	$52.91	$52.11	160,318
2021-10-29	$51.80	$52.59	$51.69	$52.08	$51.29	206,786
2021-10-28	$52.26	$52.81	$51.63	$51.89	$51.10	191,536
2021-10-27	$53.50	$53.50	$51.58	$51.91	$51.12	218,192
2021-10-26	$53.66	$54.27	$52.67	$53.70	$52.89	322,277
2021-10-25	$52.66	$53.93	$52.59	$53.69	$52.88	264,264
2021-10-22	$50.84	$52.86	$49.91	$52.70	$51.90	374,340
2021-10-21	$45.39	$52.80	$45.39	$50.50	$49.74	383,314
2021-10-20	$47.36	$49.06	$47.25	$47.98	$47.25	174,501
2021-10-19	$47.51	$47.66	$46.55	$47.33	$46.61	265,984
2021-10-18	$47.83	$48.16	$46.90	$47.26	$46.54	373,154
2021-10-15	$50.00	$51.14	$47.50	$47.77	$47.05	468,813
2021-10-14	$48.35	$49.50	$47.52	$49.47	$48.72	265,332
2021-10-13	$48.05	$48.14	$47.14	$47.82	$47.10	135,550
2021-10-12	$47.06	$48.20	$47.03	$48.05	$47.32	169,425
2021-10-11	$46.97	$47.74	$46.51	$46.96	$46.25	96,040
2021-10-08	$47.08	$47.30	$46.42	$46.80	$46.09	138,605
2021-10-07	$47.24	$47.34	$46.71	$46.92	$46.21	183,531
2021-10-06	$46.28	$46.95	$45.70	$46.86	$46.15	97,669
2021-10-05	$46.78	$47.18	$45.94	$46.66	$45.95	105,481
2021-10-04	$46.00	$46.68	$45.88	$46.62	$45.91	115,058
2021-10-01	$45.55	$46.31	$45.00	$45.95	$45.25	98,541
2021-09-30	$46.32	$46.40	$44.80	$45.16	$44.48	156,168
2021-09-29	$44.41	$46.31	$44.41	$46.23	$45.53	98,366
2021-09-28	$46.32	$46.50	$45.44	$45.51	$44.82	117,894
2021-09-27	$45.03	$46.67	$45.03	$46.20	$45.50	130,533
2021-09-24	$44.36	$45.14	$43.45	$44.92	$44.24	108,579
2021-09-23	$43.96	$44.97	$43.96	$44.57	$43.90	130,495
2021-09-22	$42.93	$44.29	$42.93	$43.73	$43.07	252,834
2021-09-21	$42.93	$43.14	$42.37	$42.74	$42.09	213,978
2021-09-20	$42.25	$42.97	$41.66	$42.65	$42.00	259,192
2021-09-17	$42.20	$43.38	$41.82	$43.13	$42.48	613,576
2021-09-16	$42.28	$42.80	$41.82	$42.60	$41.96	110,691
2021-09-15	$41.49	$42.55	$41.42	$42.32	$41.68	107,731
2021-09-14	$42.28	$42.28	$41.09	$41.51	$40.88	130,159
2021-09-13	$41.91	$42.17	$41.22	$41.91	$41.28	110,273
2021-09-10	$42.18	$42.62	$41.45	$41.45	$40.82	101,600
2021-09-09	$42.09	$42.40	$41.74	$41.94	$41.31	93,550
2021-09-08	$42.50	$43.03	$41.78	$42.06	$41.42	112,959
2021-09-07	$43.36	$43.49	$42.63	$42.75	$42.10	73,513
2021-09-03	$44.10	$44.40	$43.49	$43.54	$42.88	77,592
2021-09-02	$44.12	$44.49	$43.88	$44.00	$43.33	46,664
2021-09-01	$44.22	$44.47	$43.37	$44.02	$43.35	73,320
2021-08-31	$44.64	$44.95	$43.85	$44.10	$43.43	147,683
2021-08-30	$45.31	$45.31	$44.32	$44.40	$43.73	86,838
2021-08-27	$43.97	$45.51	$43.75	$45.16	$44.48	116,137
2021-08-26	$44.54	$44.77	$43.72	$43.82	$43.16	84,498
2021-08-25	$44.30	$45.98	$43.65	$44.43	$43.76	81,702
2021-08-24	$44.70	$45.41	$44.30	$44.37	$43.70	75,000
2021-08-23	$44.21	$44.95	$43.86	$44.56	$43.89	100,656
2021-08-20	$43.34	$44.20	$43.22	$43.89	$43.23	220,981
2021-08-19	$43.12	$44.46	$42.47	$43.48	$42.82	147,271
2021-08-18	$44.02	$45.02	$43.48	$43.61	$42.95	74,465
2021-08-17	$44.80	$44.81	$43.80	$44.24	$43.57	153,490
2021-08-16	$45.13	$45.46	$44.41	$45.20	$44.52	69,703
2021-08-13	$45.87	$45.87	$44.96	$45.24	$44.56	84,379
2021-08-12	$46.26	$46.27	$45.65	$45.69	$45.00	101,039
2021-08-11	$45.21	$46.04	$45.17	$46.03	$45.33	74,340
2021-08-10	$44.57	$45.32	$44.42	$45.16	$44.48	60,450
2021-08-09	$44.97	$45.40	$44.26	$44.69	$44.01	57,773
2021-08-06	$45.30	$45.62	$44.73	$45.35	$44.47	79,034
2021-08-05	$45.04	$45.32	$44.45	$44.83	$43.96	179,643
2021-08-04	$45.91	$45.91	$44.66	$44.95	$44.08	202,096
2021-08-03	$46.35	$46.84	$45.79	$46.26	$45.37	169,751
2021-08-02	$47.07	$47.58	$46.20	$46.35	$45.46	128,927
2021-07-30	$46.63	$47.13	$46.28	$46.99	$46.08	157,733
2021-07-29	$46.73	$48.76	$46.01	$47.00	$46.09	179,080
2021-07-28	$46.38	$47.28	$45.14	$46.19	$45.30	136,650
2021-07-27	$46.38	$46.74	$45.85	$46.34	$45.45	160,064
2021-07-26	$47.97	$47.97	$46.00	$46.39	$45.49	128,990
2021-07-23	$46.80	$47.25	$46.07	$46.81	$45.91	138,532
2021-07-22	$46.92	$47.12	$45.79	$46.41	$45.51	166,950
2021-07-21	$45.95	$47.54	$45.81	$46.92	$46.01	287,740
2021-07-20	$43.72	$45.71	$43.61	$45.40	$44.52	223,488
2021-07-19	$43.63	$44.77	$42.86	$43.82	$42.97	346,897
2021-07-16	$44.65	$44.88	$44.21	$44.73	$43.87	470,290
2021-07-15	$44.15	$44.95	$43.84	$44.31	$43.45	147,487
2021-07-14	$44.67	$45.42	$44.42	$44.58	$43.72	154,577
2021-07-13	$44.10	$44.90	$43.08	$44.63	$43.77	243,976
2021-07-12	$43.57	$44.64	$42.94	$44.40	$43.54	302,378
2021-07-09	$42.88	$44.08	$42.28	$44.03	$43.18	245,968
2021-07-08	$41.35	$43.00	$40.95	$42.21	$41.40	166,803
2021-07-07	$41.65	$43.10	$41.48	$42.33	$41.51	205,631
2021-07-06	$42.57	$42.71	$41.60	$41.94	$41.13	342,903
2021-07-02	$43.29	$43.49	$42.20	$42.94	$42.11	111,801
2021-07-01	$43.37	$43.93	$42.98	$43.29	$42.45	196,584
2021-06-30	$42.17	$43.59	$42.17	$43.24	$42.41	192,885
2021-06-29	$42.40	$43.00	$41.97	$42.23	$41.41	213,141
2021-06-28	$42.00	$42.48	$41.14	$42.25	$41.43	322,120
2021-06-25	$43.23	$43.98	$41.06	$41.51	$40.71	1,500,590
2021-06-24	$42.32	$43.36	$41.92	$43.06	$42.23	208,759
2021-06-23	$42.17	$42.77	$41.34	$42.19	$41.38	258,592
2021-06-22	$42.45	$42.53	$41.66	$42.00	$41.19	258,412
2021-06-21	$42.40	$43.13	$41.93	$42.52	$41.70	335,254
2021-06-18	$43.02	$43.59	$41.57	$41.87	$41.06	459,832
2021-06-17	$45.87	$45.93	$43.38	$44.30	$43.44	140,550
2021-06-16	$45.89	$46.08	$45.01	$45.79	$44.91	320,655
2021-06-15	$46.13	$46.41	$45.72	$45.98	$45.09	135,767
2021-06-14	$46.52	$46.71	$45.63	$45.90	$45.01	123,562
2021-06-11	$46.31	$46.74	$46.26	$46.60	$45.70	122,845
2021-06-10	$46.96	$46.96	$46.00	$46.09	$45.20	174,400
2021-06-09	$46.64	$46.70	$45.79	$46.66	$45.76	201,841
2021-06-08	$46.55	$47.06	$46.12	$46.63	$45.73	70,443
2021-06-07	$47.11	$47.15	$46.21	$46.64	$45.74	146,995
2021-06-04	$47.06	$47.47	$46.65	$46.90	$45.99	117,592
2021-06-03	$47.16	$47.28	$46.18	$46.99	$46.08	112,723
2021-06-02	$49.13	$49.15	$47.15	$47.32	$46.41	162,029
2021-06-01	$48.89	$49.14	$47.69	$49.00	$48.05	195,896
2021-05-28	$48.64	$48.64	$47.71	$47.80	$46.88	108,223
2021-05-27	$48.63	$48.99	$48.33	$48.39	$47.46	198,708
2021-05-26	$47.66	$48.22	$47.55	$48.06	$47.13	151,132
2021-05-25	$47.80	$48.64	$47.47	$47.54	$46.62	322,800
2021-05-24	$47.02	$49.00	$47.02	$48.16	$47.23	113,512
2021-05-21	$48.15	$49.45	$47.71	$49.06	$48.11	129,684
2021-05-20	$49.05	$49.44	$47.40	$47.71	$46.79	214,282
2021-05-19	$49.99	$49.99	$48.76	$49.33	$48.38	283,713
2021-05-18	$51.47	$51.77	$50.27	$50.42	$49.45	177,142
2021-05-17	$51.32	$51.98	$50.61	$51.80	$50.80	143,081
2021-05-14	$49.96	$51.42	$49.90	$51.38	$50.39	228,768
2021-05-13	$48.11	$50.11	$48.11	$49.96	$49.00	204,817
2021-05-12	$48.91	$48.91	$47.71	$47.90	$46.98	162,720
2021-05-11	$49.34	$49.88	$48.73	$49.02	$48.07	148,793
2021-05-10	$49.55	$50.88	$49.50	$50.13	$49.16	202,109
2021-05-07	$49.48	$50.00	$49.44	$49.59	$48.63	186,635
2021-05-06	$49.76	$50.09	$49.14	$50.09	$48.95	123,810
2021-05-05	$50.21	$50.67	$49.23	$49.81	$48.67	142,955
2021-05-04	$50.30	$50.76	$49.77	$50.00	$48.86	146,593
2021-05-03	$49.62	$50.88	$49.54	$50.72	$49.56	134,201
2021-04-30	$49.60	$50.02	$49.23	$49.36	$48.23	176,950
2021-04-29	$50.51	$50.68	$49.80	$50.02	$48.88	136,306
2021-04-28	$49.87	$50.64	$49.52	$50.03	$48.89	283,080
2021-04-27	$49.97	$50.95	$49.97	$50.32	$49.17	264,054
2021-04-26	$50.25	$51.00	$49.49	$50.31	$49.16	311,029
2021-04-23	$48.41	$50.68	$48.39	$49.84	$48.70	453,279
2021-04-22	$49.99	$49.99	$46.47	$47.91	$46.82	214,740
2021-04-21	$48.29	$49.44	$47.70	$49.23	$48.11	122,263
2021-04-20	$50.53	$50.53	$48.29	$48.75	$47.64	103,141
2021-04-19	$50.70	$50.73	$49.58	$50.13	$48.98	92,945
2021-04-16	$51.19	$51.45	$50.03	$50.74	$49.58	171,023
2021-04-15	$50.67	$50.98	$49.66	$50.93	$49.77	107,952
2021-04-14	$51.08	$51.19	$50.15	$50.27	$49.12	121,790
2021-04-13	$50.99	$50.99	$49.82	$50.47	$49.32	67,351
2021-04-12	$51.00	$51.25	$50.19	$50.98	$49.82	88,137
2021-04-09	$49.81	$51.05	$49.43	$50.70	$49.54	155,312
2021-04-08	$49.32	$50.29	$48.50	$49.97	$48.83	169,442
2021-04-07	$50.52	$51.02	$49.07	$49.37	$48.24	119,881
2021-04-06	$50.55	$51.37	$50.17	$50.37	$49.22	113,131
2021-04-05	$50.30	$51.06	$49.81	$50.70	$49.54	224,170
2021-04-01	$49.86	$49.93	$48.86	$49.75	$48.61	118,181
2021-03-31	$50.87	$51.92	$49.62	$49.83	$48.69	341,874
2021-03-30	$49.47	$51.29	$49.07	$51.11	$49.94	272,441
2021-03-29	$48.89	$49.86	$48.09	$49.32	$48.19	221,604
2021-03-26	$48.31	$49.23	$47.91	$49.19	$48.07	114,396
2021-03-25	$46.62	$48.18	$45.72	$47.90	$46.81	172,988
2021-03-24	$47.50	$48.17	$46.10	$46.80	$45.73	138,846
2021-03-23	$47.54	$48.28	$46.71	$47.15	$46.07	190,170
2021-03-22	$49.45	$49.97	$47.85	$48.22	$47.12	141,607
2021-03-19	$50.35	$50.35	$48.69	$49.27	$48.14	536,958
2021-03-18	$49.87	$51.16	$49.74	$50.46	$49.31	310,060
2021-03-17	$49.29	$49.84	$48.78	$49.83	$48.69	227,313
2021-03-16	$49.70	$49.85	$48.40	$49.33	$48.20	308,497
2021-03-15	$48.58	$49.67	$47.98	$49.47	$48.34	356,999
2021-03-12	$48.53	$50.37	$48.50	$50.08	$48.94	255,861
2021-03-11	$47.13	$48.99	$47.03	$48.68	$47.56	324,493
2021-03-10	$46.31	$47.50	$46.01	$47.12	$46.04	281,138
2021-03-09	$45.99	$46.90	$44.69	$46.16	$45.11	271,793
2021-03-08	$45.82	$46.67	$44.98	$45.80	$44.75	259,545
2021-03-05	$44.19	$45.48	$43.43	$45.45	$44.41	245,393
2021-03-04	$43.50	$43.97	$43.19	$43.61	$42.61	314,496
2021-03-03	$42.24	$44.19	$42.24	$43.41	$42.42	291,702
2021-03-02	$43.28	$43.42	$42.72	$42.90	$41.92	179,818
2021-03-01	$43.37	$43.81	$42.94	$43.12	$42.13	217,330
2021-02-26	$42.68	$43.11	$41.89	$42.43	$41.46	166,743
2021-02-25	$43.59	$44.39	$42.17	$42.36	$41.39	326,451
2021-02-24	$42.62	$44.30	$42.44	$44.02	$43.01	206,370
2021-02-23	$41.64	$42.66	$41.30	$42.53	$41.39	233,155
2021-02-22	$41.06	$42.54	$41.03	$41.75	$40.63	236,434
2021-02-19	$39.67	$41.56	$39.55	$41.19	$40.08	282,403
2021-02-18	$40.47	$41.31	$39.21	$39.54	$38.48	232,298
2021-02-17	$40.42	$40.96	$39.78	$40.60	$39.51	164,733
2021-02-16	$41.51	$42.07	$40.56	$40.65	$39.56	209,559
2021-02-12	$41.56	$41.85	$40.79	$41.48	$40.37	252,194
2021-02-11	$42.56	$44.43	$40.35	$41.79	$40.67	341,672
2021-02-10	$43.15	$44.12	$42.17	$42.20	$41.07	144,933
2021-02-09	$43.62	$43.72	$42.93	$43.18	$42.02	300,375
2021-02-08	$43.25	$44.24	$43.25	$43.88	$42.70	132,667
2021-02-05	$43.61	$44.13	$42.40	$42.89	$41.74	140,833
2021-02-04	$42.84	$43.40	$42.19	$43.01	$41.86	273,219
2021-02-03	$43.00	$44.08	$42.48	$42.82	$41.67	180,310
2021-02-02	$43.12	$44.77	$43.07	$43.13	$41.97	201,391
2021-02-01	$42.57	$42.93	$41.59	$42.60	$41.46	142,205
2021-01-29	$43.64	$44.09	$41.85	$41.99	$40.86	247,745
2021-01-28	$43.67	$44.08	$43.20	$43.76	$42.59	133,927
2021-01-27	$43.91	$44.47	$42.65	$43.42	$42.26	167,700
2021-01-26	$45.54	$45.54	$44.50	$44.90	$43.70	158,614
2021-01-25	$47.35	$47.35	$44.89	$45.17	$43.96	155,986
2021-01-22	$44.42	$46.29	$44.10	$46.20	$44.96	381,376
2021-01-21	$45.43	$46.61	$44.87	$44.96	$43.75	278,160
2021-01-20	$44.96	$46.02	$44.79	$45.43	$44.21	107,971
2021-01-19	$44.77	$45.40	$44.56	$44.98	$43.77	207,629
2021-01-15	$43.96	$44.65	$43.04	$44.60	$43.40	166,707
2021-01-14	$43.54	$44.68	$43.54	$44.51	$43.32	166,491
2021-01-13	$44.05	$44.05	$42.94	$43.53	$42.36	281,078
2021-01-12	$43.76	$44.67	$42.42	$44.17	$42.98	150,142
2021-01-11	$43.02	$43.75	$43.01	$43.74	$42.57	191,166
2021-01-08	$44.52	$44.95	$43.42	$43.58	$42.41	160,541
2021-01-07	$43.86	$44.53	$43.48	$44.49	$43.30	96,149
2021-01-06	$41.82	$44.14	$40.55	$43.76	$42.59	398,197
2021-01-05	$40.31	$41.66	$40.30	$41.26	$40.15	208,123
2021-01-04	$41.31	$41.85	$40.36	$40.45	$39.36	178,671
2020-12-31	$41.04	$43.08	$40.60	$41.42	$40.31	162,586
2020-12-30	$40.72	$41.53	$40.50	$41.13	$40.03	91,525
2020-12-29	$41.38	$41.54	$40.23	$40.76	$39.67	94,729
2020-12-28	$41.25	$41.47	$40.77	$41.14	$40.04	116,922
2020-12-24	$41.78	$42.25	$40.85	$41.12	$40.02	40,561
2020-12-23	$40.66	$41.83	$40.36	$41.44	$40.33	224,290
2020-12-22	$40.42	$40.52	$39.68	$40.36	$39.28	129,693
2020-12-21	$40.53	$41.09	$39.91	$40.44	$39.36	207,989
2020-12-18	$41.20	$41.44	$40.71	$41.09	$39.99	632,856
2020-12-17	$40.77	$41.26	$40.51	$41.01	$39.91	169,560
2020-12-16	$41.12	$41.36	$40.40	$40.73	$39.64	155,472
2020-12-15	$41.39	$41.86	$40.81	$41.13	$40.03	430,281
2020-12-14	$41.78	$41.97	$41.09	$41.09	$39.99	237,398
2020-12-11	$40.35	$41.55	$40.35	$41.27	$40.16	206,715
2020-12-10	$40.52	$41.00	$40.15	$40.77	$39.68	233,075
2020-12-09	$40.54	$41.12	$39.80	$40.68	$39.59	282,988
2020-12-08	$38.63	$40.06	$38.50	$40.00	$38.93	240,890
2020-12-07	$40.00	$40.00	$39.14	$39.41	$38.35	149,926
2020-12-04	$39.13	$40.33	$39.04	$40.16	$39.08	258,827
2020-12-03	$38.49	$39.08	$38.12	$38.80	$37.76	175,267
2020-12-02	$38.20	$39.15	$37.68	$38.46	$37.43	172,948
2020-12-01	$38.72	$39.28	$38.25	$38.45	$37.42	200,048
2020-11-30	$38.60	$38.93	$38.05	$38.33	$37.30	319,598
2020-11-27	$39.30	$39.86	$38.68	$38.74	$37.70	102,158
2020-11-25	$39.81	$40.40	$38.99	$39.42	$38.36	374,287
2020-11-24	$38.80	$40.46	$38.36	$39.81	$38.74	342,964
2020-11-23	$38.47	$39.02	$38.30	$38.60	$37.56	142,251
2020-11-20	$37.74	$38.49	$37.46	$38.40	$37.37	154,906
2020-11-19	$38.03	$38.24	$37.27	$38.18	$37.16	102,564
2020-11-18	$37.91	$38.70	$37.74	$38.20	$37.18	178,696
2020-11-17	$37.55	$38.22	$36.87	$37.65	$36.64	217,708
2020-11-16	$38.03	$38.48	$37.67	$38.06	$37.04	239,956
2020-11-13	$37.85	$38.20	$37.19	$37.29	$36.29	248,673
2020-11-12	$38.14	$39.25	$37.10	$37.46	$36.46	262,670
2020-11-11	$39.18	$39.40	$37.91	$38.48	$37.45	309,006
2020-11-10	$37.82	$39.71	$37.82	$39.01	$37.96	288,554
2020-11-09	$37.57	$39.33	$37.23	$37.60	$36.59	271,590
2020-11-06	$38.07	$38.07	$36.03	$36.34	$35.37	158,634
2020-11-05	$37.79	$38.65	$37.71	$37.89	$36.73	147,710
2020-11-04	$37.48	$38.10	$36.76	$37.71	$36.56	153,671
2020-11-03	$38.00	$38.57	$37.28	$38.23	$37.06	191,059
2020-11-02	$36.21	$37.39	$35.73	$37.27	$36.13	199,285
2020-10-30	$36.22	$36.64	$35.51	$35.84	$34.74	192,791
2020-10-29	$36.38	$36.56	$35.44	$36.30	$35.19	192,014
2020-10-28	$37.99	$37.99	$35.06	$36.46	$35.35	280,856
2020-10-27	$37.09	$37.35	$36.49	$36.63	$35.51	185,730
2020-10-26	$37.95	$38.37	$36.40	$37.34	$36.20	267,389
2020-10-23	$37.87	$38.89	$37.42	$38.65	$37.47	427,664
2020-10-22	$37.77	$38.00	$35.79	$37.17	$36.03	321,343
2020-10-21	$36.33	$36.86	$35.36	$35.89	$34.79	125,495
2020-10-20	$37.17	$37.17	$35.81	$36.17	$35.06	122,745
2020-10-19	$37.34	$37.40	$36.12	$36.37	$35.26	142,803
2020-10-16	$36.33	$37.40	$36.06	$37.10	$35.97	256,537
2020-10-15	$35.88	$36.63	$35.08	$36.47	$35.36	123,151
2020-10-14	$37.03	$37.19	$36.26	$36.28	$35.17	83,165
2020-10-13	$37.57	$38.30	$36.68	$37.16	$36.02	142,710
2020-10-12	$55.76	$56.81	$55.64	$56.55	$36.55	148,453
2020-10-09	$57.24	$57.27	$55.57	$55.80	$36.06	135,111
2020-10-08	$57.75	$57.75	$55.98	$56.73	$36.66	186,376
2020-10-07	$56.20	$57.15	$55.50	$57.00	$36.84	243,534
2020-10-06	$54.91	$56.54	$53.05	$55.40	$35.80	324,916
2020-10-05	$52.72	$54.72	$52.50	$54.69	$35.35	201,988
2020-10-02	$50.24	$52.43	$50.24	$52.24	$33.76	159,759
2020-10-01	$50.78	$51.06	$50.05	$51.02	$32.97	129,849
2020-09-30	$50.29	$51.47	$50.22	$50.54	$32.66	202,386
2020-09-29	$50.34	$50.93	$50.14	$50.28	$32.50	137,136
2020-09-28	$49.05	$50.66	$49.05	$50.34	$32.53	162,102
2020-09-25	$48.10	$48.58	$47.28	$48.41	$31.29	119,746
2020-09-24	$48.62	$49.67	$47.77	$48.44	$31.31	122,851
2020-09-23	$49.94	$51.98	$48.72	$48.82	$31.55	287,232
2020-09-22	$48.73	$49.79	$48.31	$49.68	$32.11	235,122
2020-09-21	$50.02	$50.37	$47.80	$48.51	$31.35	263,209
2020-09-18	$51.25	$51.79	$50.61	$50.97	$32.94	336,726
2020-09-17	$49.84	$51.15	$49.61	$50.86	$32.87	159,811
2020-09-16	$49.99	$50.99	$49.62	$50.30	$32.51	160,152
2020-09-15	$49.98	$50.31	$49.13	$49.49	$31.98	161,409
2020-09-14	$49.07	$49.73	$48.97	$49.61	$32.06	190,273
2020-09-11	$48.67	$49.19	$48.31	$48.75	$31.51	115,701
2020-09-10	$49.68	$50.01	$48.11	$48.30	$31.22	146,433
2020-09-09	$49.71	$49.97	$48.97	$49.58	$32.04	161,940
2020-09-08	$49.14	$50.36	$48.52	$49.28	$31.85	210,519
2020-09-04	$48.85	$49.77	$48.43	$49.40	$31.93	179,635
2020-09-03	$49.40	$49.48	$48.03	$48.25	$31.18	126,069
2020-09-02	$49.54	$49.73	$48.92	$49.50	$31.99	184,737
2020-09-01	$48.17	$49.77	$48.17	$49.50	$31.99	122,040
2020-08-31	$49.39	$49.71	$48.32	$48.32	$31.23	204,129
2020-08-28	$49.16	$49.74	$49.10	$49.38	$31.91	136,267
2020-08-27	$49.42	$49.50	$48.84	$48.98	$31.66	175,584
2020-08-26	$49.30	$49.56	$48.92	$49.20	$31.80	256,215
2020-08-25	$50.41	$50.41	$48.98	$49.28	$31.85	123,684
2020-08-24	$50.62	$51.09	$49.55	$49.97	$32.30	175,972
2020-08-21	$49.22	$50.43	$49.05	$50.37	$32.55	174,721
2020-08-20	$49.27	$49.90	$48.56	$49.41	$31.93	74,416
2020-08-19	$49.75	$50.65	$49.61	$49.90	$32.25	101,467
2020-08-18	$50.22	$50.75	$49.62	$49.70	$32.12	129,424
2020-08-17	$50.49	$50.99	$50.25	$50.51	$32.64	97,561
2020-08-14	$50.19	$50.67	$50.03	$50.44	$32.60	82,488
2020-08-13	$50.59	$50.90	$50.26	$50.48	$32.62	151,162
2020-08-12	$51.00	$51.23	$50.32	$50.58	$32.69	193,315
2020-08-11	$50.56	$50.92	$49.83	$50.27	$32.49	180,153
2020-08-10	$49.00	$50.85	$48.47	$49.87	$32.23	327,891
2020-08-07	$48.04	$49.00	$47.95	$48.95	$31.64	125,710
2020-08-06	$48.21	$48.37	$47.76	$48.03	$31.04	91,108
2020-08-05	$48.74	$48.77	$47.69	$48.52	$31.27	188,211
2020-08-04	$48.33	$48.86	$47.63	$48.15	$31.03	103,143
2020-08-03	$47.96	$48.83	$47.96	$48.62	$31.33	198,666
2020-07-31	$47.98	$48.01	$46.70	$47.58	$30.66	204,885
2020-07-30	$47.90	$48.68	$47.62	$48.46	$31.23	209,134
2020-07-29	$48.41	$49.26	$48.10	$48.65	$31.35	188,860
2020-07-28	$48.48	$49.54	$48.25	$48.43	$31.21	214,645
2020-07-27	$48.41	$49.16	$46.90	$49.08	$31.63	282,441
2020-07-24	$48.00	$49.40	$47.61	$48.50	$31.25	515,643
2020-07-23	$46.00	$49.79	$45.80	$48.55	$31.29	468,637
2020-07-22	$44.85	$45.40	$44.25	$44.69	$28.80	354,153
2020-07-21	$44.33	$45.20	$44.10	$44.95	$28.97	267,580
2020-07-20	$44.55	$44.55	$43.43	$43.84	$28.25	106,134
2020-07-17	$44.68	$45.46	$44.26	$44.61	$28.75	215,109
2020-07-16	$44.35	$45.27	$43.79	$44.66	$28.78	166,236
2020-07-15	$44.17	$45.32	$43.71	$45.11	$29.07	213,754
2020-07-14	$41.87	$43.04	$41.32	$43.02	$27.72	204,856
2020-07-13	$41.60	$42.43	$41.45	$41.83	$26.96	229,836
2020-07-10	$40.84	$41.90	$40.45	$41.69	$26.87	322,515
2020-07-09	$41.43	$41.43	$40.42	$40.66	$26.20	270,880
2020-07-08	$41.34	$41.87	$40.88	$41.37	$26.66	186,337
2020-07-07	$41.76	$42.11	$39.68	$41.32	$26.63	261,796
2020-07-06	$42.04	$42.64	$41.41	$42.36	$27.30	208,174
2020-07-02	$41.61	$42.49	$40.99	$41.08	$26.47	119,926
2020-07-01	$41.50	$41.79	$40.64	$40.72	$26.24	223,087
2020-06-30	$40.32	$41.55	$40.03	$41.46	$26.72	241,963
2020-06-29	$39.93	$40.94	$39.09	$40.37	$26.01	211,723
2020-06-26	$38.78	$39.53	$38.39	$39.20	$25.26	457,530
2020-06-25	$37.74	$39.06	$37.40	$39.02	$25.14	310,728
2020-06-24	$38.31	$38.42	$37.12	$37.86	$24.40	236,418
2020-06-23	$39.40	$39.40	$38.43	$38.73	$24.96	254,805
2020-06-22	$38.01	$38.87	$37.28	$38.70	$24.94	251,775
2020-06-19	$40.14	$40.14	$37.98	$38.16	$24.59	474,654
2020-06-18	$39.77	$40.33	$38.94	$39.68	$25.57	286,827
2020-06-17	$41.36	$41.36	$40.05	$40.22	$25.92	121,750
2020-06-16	$42.22	$42.60	$40.59	$41.24	$26.58	163,480
2020-06-15	$38.23	$40.80	$38.23	$40.35	$26.00	209,763
2020-06-12	$39.28	$40.53	$37.69	$39.67	$25.56	277,381
2020-06-11	$41.03	$42.07	$38.49	$38.60	$24.87	281,698
2020-06-10	$44.61	$44.86	$42.70	$42.75	$27.55	222,507
2020-06-09	$45.33	$45.34	$44.32	$44.80	$28.87	142,717
2020-06-08	$45.64	$46.84	$45.18	$46.08	$29.69	231,433
2020-06-05	$45.00	$46.30	$44.71	$45.14	$29.09	448,791
2020-06-04	$42.68	$44.34	$42.39	$44.09	$28.41	400,083
2020-06-03	$42.19	$43.14	$41.94	$42.91	$27.65	449,800
2020-06-02	$41.21	$42.00	$40.94	$41.51	$26.75	236,533
2020-06-01	$41.74	$42.19	$40.82	$41.00	$26.42	280,044
2020-05-29	$41.14	$42.17	$40.78	$41.62	$26.82	486,300
2020-05-28	$43.00	$43.39	$41.46	$41.68	$26.86	304,317
2020-05-27	$41.17	$42.78	$40.90	$42.49	$27.38	268,921
2020-05-26	$39.00	$40.75	$38.95	$40.40	$26.03	333,300
2020-05-22	$39.89	$39.89	$37.53	$38.43	$24.76	688,918
2020-05-21	$39.34	$39.81	$38.74	$39.60	$25.52	217,863
2020-05-20	$38.93	$40.35	$38.63	$39.59	$25.51	297,657
2020-05-19	$38.79	$39.09	$38.07	$38.18	$24.60	276,379
2020-05-18	$37.21	$38.88	$37.21	$38.76	$24.98	236,158
2020-05-15	$34.89	$35.85	$34.89	$35.75	$23.04	188,146
2020-05-14	$34.49	$35.10	$33.21	$35.05	$22.59	191,094
2020-05-13	$35.68	$35.90	$34.76	$35.16	$22.66	241,078
2020-05-12	$37.94	$38.18	$35.71	$35.81	$23.08	656,239
2020-05-11	$37.91	$38.50	$37.06	$37.88	$24.41	245,014
2020-05-08	$37.74	$38.58	$37.26	$38.37	$24.73	176,443
2020-05-07	$36.53	$37.36	$36.26	$36.80	$23.71	206,661
2020-05-06	$37.08	$37.22	$35.87	$35.95	$23.17	243,853
2020-05-05	$37.17	$37.90	$36.46	$36.77	$23.61	235,683
2020-05-04	$35.82	$36.78	$34.97	$36.67	$23.55	261,934
2020-05-01	$36.62	$37.67	$35.60	$36.35	$23.34	542,154
2020-04-30	$37.96	$38.27	$37.07	$37.50	$24.08	281,443
2020-04-29	$38.06	$39.57	$37.81	$38.82	$24.93	292,993
2020-04-28	$36.84	$37.85	$36.41	$36.54	$23.46	282,984
2020-04-27	$34.80	$36.01	$34.02	$35.85	$23.02	250,498
2020-04-24	$34.47	$35.25	$33.98	$34.75	$22.31	551,566
2020-04-23	$34.94	$35.37	$31.61	$34.07	$21.88	365,569
2020-04-22	$32.61	$32.96	$31.41	$31.87	$20.46	212,989
2020-04-21	$32.06	$32.38	$31.29	$31.64	$20.32	228,366
2020-04-20	$33.39	$33.64	$32.54	$32.83	$21.08	198,211
2020-04-17	$33.46	$34.39	$33.30	$34.15	$21.93	210,718
2020-04-16	$32.28	$32.45	$31.07	$32.27	$20.72	255,681
2020-04-15	$32.22	$33.03	$31.06	$32.23	$20.69	228,061
2020-04-14	$34.44	$34.79	$32.79	$33.67	$21.62	190,084
2020-04-13	$34.73	$35.52	$32.90	$33.43	$21.47	218,644
2020-04-09	$33.48	$35.25	$33.46	$35.06	$22.51	261,880
2020-04-08	$32.15	$33.50	$31.71	$32.76	$21.03	268,296
2020-04-07	$32.24	$32.62	$31.14	$31.62	$20.30	261,591
2020-04-06	$30.16	$31.21	$29.00	$30.80	$19.78	492,825
2020-04-03	$29.53	$32.95	$28.28	$28.93	$18.58	182,082
2020-04-02	$29.60	$30.46	$28.90	$29.92	$19.21	286,623
2020-04-01	$30.62	$31.70	$29.40	$29.67	$19.05	271,885
2020-03-31	$31.59	$32.41	$31.49	$31.92	$20.50	477,336
2020-03-30	$32.80	$33.26	$31.30	$31.86	$20.46	301,495
2020-03-27	$32.90	$34.03	$32.42	$32.55	$20.90	335,115
2020-03-26	$32.14	$34.90	$31.11	$34.08	$21.88	690,183
2020-03-25	$31.44	$33.35	$30.44	$31.50	$20.23	405,372
2020-03-24	$30.61	$33.64	$29.72	$31.34	$20.12	344,235
2020-03-23	$29.23	$30.33	$28.10	$29.17	$18.73	613,429
2020-03-20	$28.20	$30.38	$27.98	$28.81	$18.50	870,618
2020-03-19	$28.60	$30.42	$27.25	$28.15	$18.07	537,297
2020-03-18	$30.05	$31.72	$28.82	$28.98	$18.61	491,133
2020-03-17	$31.15	$32.33	$29.38	$32.04	$20.57	612,856
2020-03-16	$30.03	$31.61	$29.00	$30.23	$19.41	556,555
2020-03-13	$32.43	$33.46	$31.01	$33.42	$21.46	772,812
2020-03-12	$32.26	$33.79	$30.66	$30.87	$19.82	685,153
2020-03-11	$34.89	$35.74	$34.60	$35.26	$22.64	398,392
2020-03-10	$35.15	$36.09	$34.90	$35.88	$23.04	508,182
2020-03-09	$38.03	$38.42	$33.96	$34.09	$21.89	378,420
2020-03-06	$40.50	$41.04	$39.60	$40.48	$25.99	394,317
2020-03-05	$41.25	$42.19	$40.85	$41.25	$26.49	500,794
2020-03-04	$42.29	$42.91	$41.30	$42.12	$27.04	337,815
2020-03-03	$43.06	$43.24	$41.45	$41.66	$26.75	342,031
2020-03-02	$42.04	$43.40	$41.19	$43.13	$27.69	305,026
2020-02-28	$41.62	$43.27	$40.46	$41.92	$26.92	590,289
2020-02-27	$41.34	$44.21	$41.22	$42.78	$27.47	896,002
2020-02-26	$42.86	$43.04	$41.14	$42.13	$27.05	641,662
2020-02-25	$43.26	$43.26	$42.16	$42.58	$27.34	667,453
2020-02-24	$43.06	$44.25	$42.27	$43.19	$27.73	268,197
2020-02-21	$44.47	$44.81	$43.85	$44.73	$28.63	355,945
2020-02-20	$43.30	$45.08	$43.30	$44.69	$28.61	393,714
2020-02-19	$43.76	$43.76	$42.98	$43.16	$27.63	600,349
2020-02-18	$42.40	$43.70	$42.25	$43.66	$27.95	403,450
2020-02-14	$41.13	$42.87	$40.88	$42.65	$27.30	389,349
2020-02-13	$40.05	$41.50	$37.80	$41.21	$26.38	1,272,450
2020-02-12	$45.17	$45.50	$44.50	$45.50	$29.13	198,630
2020-02-11	$44.30	$45.39	$43.88	$44.75	$28.65	149,592
2020-02-10	$43.59	$44.09	$43.51	$44.03	$28.19	180,280
2020-02-07	$43.78	$43.97	$43.29	$43.66	$27.95	226,272
2020-02-06	$45.25	$45.38	$43.89	$44.09	$28.22	106,560
2020-02-05	$44.20	$45.19	$44.20	$45.10	$28.87	154,981
2020-02-04	$44.05	$44.43	$43.64	$43.68	$27.96	93,394
2020-02-03	$43.20	$44.08	$43.09	$43.66	$27.95	191,731
2020-01-31	$44.03	$44.03	$42.99	$43.00	$27.53	340,954
2020-01-30	$43.88	$44.33	$43.68	$44.25	$28.33	130,044
2020-01-29	$43.96	$44.51	$43.68	$44.27	$28.34	135,684
2020-01-28	$43.56	$44.03	$43.24	$43.93	$28.12	247,210
2020-01-27	$43.08	$43.68	$42.97	$43.20	$27.66	208,933
2020-01-24	$44.10	$44.10	$43.50	$43.67	$27.96	169,683
2020-01-23	$44.62	$44.62	$43.89	$44.13	$28.25	116,932
2020-01-22	$44.87	$45.29	$44.47	$44.58	$28.54	191,809
2020-01-21	$45.95	$45.95	$44.50	$44.74	$28.64	184,567
2020-01-17	$46.19	$46.64	$46.00	$46.17	$29.56	125,172
2020-01-16	$45.63	$46.27	$45.56	$45.97	$29.43	114,843
2020-01-15	$45.36	$45.73	$44.96	$45.36	$29.04	99,268
2020-01-14	$45.05	$45.76	$44.74	$45.34	$29.03	116,136
2020-01-13	$44.92	$45.30	$44.56	$45.11	$28.88	135,225
2020-01-10	$44.84	$45.20	$44.65	$44.98	$28.79	152,262
2020-01-09	$45.81	$45.81	$44.85	$44.94	$28.77	152,985
2020-01-08	$45.50	$46.23	$45.49	$45.53	$29.15	206,764
2020-01-07	$45.32	$45.84	$45.05	$45.60	$29.19	198,886
2020-01-06	$45.72	$45.81	$45.13	$45.54	$29.15	144,849
2020-01-03	$45.55	$46.30	$45.40	$46.05	$29.48	152,724
2020-01-02	$46.83	$46.83	$45.37	$46.01	$29.45	187,150
2019-12-31	$46.24	$46.69	$45.97	$46.50	$29.77	140,919
2019-12-30	$46.60	$46.79	$46.06	$46.33	$29.66	145,479
2019-12-27	$46.65	$46.73	$46.11	$46.54	$29.79	78,811
2019-12-26	$47.20	$47.20	$46.32	$46.58	$29.82	61,018
2019-12-24	$46.67	$47.22	$46.62	$47.15	$30.18	95,379
2019-12-23	$47.01	$47.01	$45.98	$46.70	$29.90	102,480
2019-12-20	$47.62	$47.62	$46.89	$46.92	$30.04	400,660
2019-12-19	$47.51	$47.77	$46.96	$47.62	$30.48	208,582
2019-12-18	$48.00	$48.09	$47.19	$47.57	$30.45	205,027
2019-12-17	$48.38	$48.58	$47.69	$47.85	$30.63	208,159
2019-12-16	$48.57	$49.20	$48.36	$48.41	$30.99	233,214
2019-12-13	$49.09	$49.09	$47.55	$48.31	$30.93	354,457
2019-12-12	$47.65	$49.27	$47.65	$49.17	$31.48	507,595
2019-12-11	$46.84	$47.78	$46.48	$47.76	$30.57	152,068
2019-12-10	$46.53	$46.87	$46.15	$46.78	$29.95	144,757
2019-12-09	$47.49	$47.49	$46.41	$46.56	$29.81	295,747
2019-12-06	$47.94	$48.40	$47.63	$47.64	$30.50	333,426
2019-12-05	$47.75	$47.91	$46.71	$47.53	$30.43	311,710
2019-12-04	$46.06	$48.42	$46.06	$47.82	$30.61	514,729
2019-12-03	$45.41	$46.01	$44.93	$45.45	$29.10	235,612
2019-12-02	$46.07	$46.24	$45.38	$45.94	$29.41	313,960
2019-11-29	$46.05	$46.29	$45.57	$45.82	$29.33	136,389
2019-11-27	$45.71	$46.32	$45.37	$46.29	$29.63	196,284
2019-11-26	$45.27	$45.95	$44.87	$45.63	$29.21	329,727
2019-11-25	$44.20	$45.29	$43.77	$45.24	$28.96	237,036
2019-11-22	$43.72	$44.31	$43.39	$43.98	$28.15	108,715
2019-11-21	$43.86	$43.86	$43.20	$43.47	$27.83	227,946
2019-11-20	$43.73	$44.08	$43.16	$43.75	$28.01	289,710
2019-11-19	$43.98	$44.20	$43.56	$43.87	$28.08	261,037
2019-11-18	$44.43	$44.43	$43.68	$43.81	$28.05	157,480
2019-11-15	$44.88	$44.88	$44.13	$44.61	$28.56	236,578
2019-11-14	$44.92	$45.08	$44.13	$44.47	$28.47	280,945
2019-11-13	$44.27	$44.86	$43.90	$44.82	$28.69	198,346
2019-11-12	$44.90	$45.00	$44.42	$44.57	$28.53	126,402
2019-11-11	$44.66	$45.20	$44.28	$44.80	$28.68	144,427
2019-11-08	$45.03	$45.03	$44.39	$44.85	$28.71	153,235
2019-11-07	$45.32	$45.32	$44.58	$44.95	$28.78	247,732
2019-11-06	$45.71	$45.76	$44.72	$44.87	$28.64	321,216
2019-11-05	$45.68	$45.94	$45.20	$45.85	$29.27	248,017
2019-11-04	$44.46	$45.37	$44.02	$45.36	$28.95	333,111
2019-11-01	$43.94	$44.05	$43.61	$43.94	$28.05	400,453
2019-10-31	$44.21	$44.21	$43.21	$43.69	$27.89	246,331
2019-10-30	$45.13	$45.13	$43.92	$44.29	$28.27	170,656
2019-10-29	$44.55	$45.34	$44.29	$45.19	$28.85	271,740
2019-10-28	$44.36	$45.09	$44.29	$44.87	$28.64	333,367
2019-10-25	$43.50	$44.39	$43.13	$43.99	$28.08	288,828
2019-10-24	$43.55	$44.99	$43.08	$43.73	$27.91	595,675
2019-10-23	$43.06	$43.91	$42.39	$43.86	$28.00	262,219
2019-10-22	$41.28	$43.14	$41.12	$43.02	$27.46	566,914
2019-10-21	$40.43	$41.58	$40.43	$41.42	$26.44	197,328
2019-10-18	$39.56	$40.37	$39.56	$40.06	$25.57	229,737
2019-10-17	$39.39	$39.72	$39.20	$39.60	$25.28	270,940
2019-10-16	$38.69	$39.15	$38.66	$39.05	$24.93	129,249
2019-10-15	$38.08	$38.85	$37.80	$38.49	$24.57	97,269
2019-10-14	$37.83	$38.14	$37.40	$38.09	$24.31	143,301
2019-10-11	$37.80	$38.72	$37.80	$37.84	$24.15	180,808
2019-10-10	$36.88	$37.48	$36.88	$37.22	$23.76	270,283
2019-10-09	$36.59	$36.93	$36.04	$36.70	$23.43	190,374
2019-10-08	$35.62	$36.35	$35.23	$36.14	$23.07	346,381
2019-10-07	$35.31	$36.06	$34.81	$36.00	$22.98	189,745
2019-10-04	$35.33	$35.58	$34.96	$35.50	$22.66	127,566
2019-10-03	$35.80	$35.80	$34.85	$35.40	$22.60	136,761
2019-10-02	$36.26	$36.34	$35.35	$35.82	$22.86	215,151
2019-10-01	$38.78	$39.52	$36.51	$36.55	$23.33	191,101
2019-09-30	$38.17	$38.90	$38.14	$38.58	$24.63	195,346
2019-09-27	$38.45	$38.66	$38.07	$38.20	$24.38	162,217
2019-09-26	$38.81	$39.01	$38.25	$38.38	$24.50	136,170
2019-09-25	$38.16	$38.99	$37.86	$38.82	$24.78	147,739
2019-09-24	$39.36	$39.36	$38.02	$38.20	$24.38	174,216
2019-09-23	$38.80	$39.46	$38.62	$39.18	$25.01	199,731
2019-09-20	$39.35	$39.67	$38.96	$39.10	$24.96	474,240
2019-09-19	$40.33	$40.33	$39.25	$39.32	$25.10	216,511
2019-09-18	$40.68	$40.68	$40.04	$40.20	$25.66	260,433
2019-09-17	$40.71	$40.72	$40.17	$40.69	$25.97	188,023
2019-09-16	$41.12	$41.19	$40.57	$40.98	$26.16	239,734
2019-09-13	$41.15	$41.92	$40.77	$41.38	$26.41	143,034
2019-09-12	$41.05	$41.22	$40.11	$40.83	$26.06	223,755
2019-09-11	$41.00	$41.10	$40.51	$40.90	$26.11	405,055
2019-09-10	$40.91	$40.99	$40.30	$40.81	$26.05	374,637
2019-09-09	$38.93	$41.15	$38.93	$41.00	$26.17	274,258
2019-09-06	$39.14	$39.20	$38.43	$38.76	$24.74	234,501
2019-09-05	$37.32	$39.29	$37.28	$38.98	$24.88	375,514
2019-09-04	$36.39	$36.99	$35.96	$36.96	$23.59	362,154
2019-09-03	$36.07	$36.13	$35.47	$35.99	$22.97	383,668
2019-08-30	$35.87	$36.15	$35.55	$36.11	$23.05	149,524
2019-08-29	$35.09	$35.99	$35.09	$35.74	$22.81	140,080
2019-08-28	$34.26	$34.80	$33.95	$34.76	$22.19	272,098
2019-08-27	$37.49	$37.62	$34.27	$34.30	$21.89	324,624
2019-08-26	$37.55	$37.67	$37.05	$37.35	$23.84	239,140
2019-08-23	$37.96	$38.29	$37.09	$37.24	$23.77	656,037
2019-08-22	$37.92	$38.39	$37.84	$37.99	$24.25	359,193
2019-08-21	$37.94	$38.10	$37.61	$37.67	$24.05	172,177
2019-08-20	$37.38	$37.76	$37.23	$37.56	$23.98	254,563
2019-08-19	$37.76	$37.87	$37.31	$37.46	$23.91	203,059
2019-08-16	$36.80	$37.57	$36.67	$37.28	$23.80	268,266
2019-08-15	$37.05	$37.05	$36.12	$36.61	$23.37	342,256
2019-08-14	$37.00	$37.38	$36.46	$36.92	$23.57	300,994
2019-08-13	$37.06	$38.06	$36.52	$37.31	$23.82	233,463
2019-08-12	$37.65	$37.73	$37.02	$37.06	$23.66	378,286
2019-08-09	$38.25	$38.38	$37.47	$37.85	$24.16	381,372
2019-08-08	$38.47	$38.64	$37.97	$38.30	$24.45	302,764
2019-08-07	$37.55	$38.46	$37.06	$38.16	$24.28	255,354
2019-08-06	$38.02	$38.07	$37.43	$37.84	$24.07	407,872
2019-08-05	$37.21	$37.91	$37.00	$37.73	$24.00	539,050
2019-08-02	$37.35	$37.79	$37.07	$37.77	$24.03	406,218
2019-08-01	$37.63	$38.04	$37.09	$37.62	$23.93	331,755
2019-07-31	$37.55	$38.31	$37.39	$37.66	$23.96	406,410
2019-07-30	$37.34	$38.02	$36.67	$37.73	$24.00	379,972
2019-07-29	$38.07	$38.52	$37.29	$37.49	$23.85	404,023
2019-07-26	$37.17	$38.28	$37.05	$38.22	$24.31	439,993
2019-07-25	$37.00	$37.93	$36.44	$37.06	$23.58	528,321
2019-07-24	$35.30	$37.03	$35.30	$36.94	$23.50	335,566
2019-07-23	$34.85	$36.06	$34.77	$35.58	$22.63	525,612
2019-07-22	$34.02	$34.76	$34.00	$34.67	$22.06	224,319
2019-07-19	$34.05	$34.55	$33.73	$34.03	$21.65	307,147
2019-07-18	$34.95	$35.10	$34.01	$34.07	$21.67	260,712
2019-07-17	$35.84	$35.86	$35.08	$35.13	$22.35	334,768
2019-07-16	$35.00	$36.34	$34.87	$35.88	$22.83	463,902
2019-07-15	$35.32	$35.32	$34.31	$35.16	$22.37	346,309
2019-07-12	$34.68	$35.52	$34.50	$35.33	$22.48	263,922
2019-07-11	$35.09	$35.31	$34.33	$34.71	$22.08	263,275
2019-07-10	$35.59	$35.77	$34.51	$35.11	$22.34	284,793
2019-07-09	$35.89	$35.90	$35.18	$35.48	$22.57	158,898
2019-07-08	$36.05	$36.17	$35.80	$36.13	$22.98	175,810
2019-07-05	$36.09	$36.42	$35.54	$36.22	$23.04	129,397
2019-07-03	$36.66	$36.66	$36.15	$36.35	$23.12	73,324
2019-07-02	$36.53	$36.55	$35.90	$36.48	$23.21	154,180
2019-07-01	$36.90	$37.19	$36.49	$36.61	$23.29	151,885
2019-06-28	$36.43	$37.15	$36.43	$36.52	$23.23	1,111,011
2019-06-27	$36.21	$36.48	$36.02	$36.37	$23.14	288,772
2019-06-26	$35.71	$36.20	$35.59	$36.14	$22.99	243,877
2019-06-25	$35.20	$35.70	$35.20	$35.62	$22.66	215,434
2019-06-24	$35.41	$35.65	$35.15	$35.32	$22.47	272,500
2019-06-21	$35.75	$36.01	$35.27	$35.34	$22.48	334,327
2019-06-20	$35.81	$36.30	$35.66	$35.91	$22.84	152,673
2019-06-19	$35.78	$36.06	$35.38	$35.51	$22.59	184,845
2019-06-18	$35.68	$36.35	$35.53	$35.78	$22.76	124,393
2019-06-17	$35.44	$35.89	$35.29	$35.52	$22.60	177,015
2019-06-14	$35.88	$35.88	$35.21	$35.47	$22.56	131,157
2019-06-13	$35.87	$36.06	$35.59	$35.92	$22.85	123,903
2019-06-12	$35.96	$36.03	$35.26	$35.79	$22.77	155,304
2019-06-11	$36.08	$36.30	$35.56	$35.87	$22.82	181,897
2019-06-10	$35.46	$35.87	$35.20	$35.73	$22.73	132,889
2019-06-07	$35.84	$35.90	$35.29	$35.33	$22.48	152,215
2019-06-06	$35.37	$35.74	$35.05	$35.59	$22.64	239,491
2019-06-05	$36.21	$36.21	$35.12	$35.34	$22.48	307,311
2019-06-04	$35.93	$36.47	$35.82	$36.18	$23.02	256,798
2019-06-03	$35.14	$36.03	$35.09	$35.76	$22.75	163,710
2019-05-31	$35.24	$35.31	$34.72	$35.27	$22.44	311,599
2019-05-30	$35.97	$36.32	$35.37	$35.73	$22.73	268,180
2019-05-29	$35.86	$36.22	$35.63	$36.03	$22.92	397,302
2019-05-28	$36.13	$36.45	$35.87	$36.01	$22.91	364,083
2019-05-24	$36.38	$36.38	$35.96	$36.09	$22.96	384,162
2019-05-23	$36.27	$36.27	$35.67	$36.07	$22.95	211,332
2019-05-22	$37.55	$37.57	$36.48	$36.54	$23.25	331,611
2019-05-21	$36.97	$37.79	$36.83	$37.68	$23.97	376,603
2019-05-20	$37.10	$37.72	$36.80	$36.81	$23.42	254,650
2019-05-17	$38.30	$38.33	$37.23	$37.27	$23.71	240,130
2019-05-16	$39.12	$39.18	$38.43	$38.54	$24.52	352,074
2019-05-15	$39.06	$39.06	$38.36	$38.94	$24.77	317,373
2019-05-14	$38.84	$39.46	$38.32	$39.41	$25.07	366,286
2019-05-13	$39.90	$40.06	$38.70	$38.74	$24.64	238,683
2019-05-10	$40.88	$41.23	$40.04	$40.55	$25.80	208,599
2019-05-09	$40.68	$41.22	$40.22	$40.98	$26.07	175,387
2019-05-08	$41.55	$41.57	$40.84	$40.84	$25.98	189,687
2019-05-07	$41.78	$42.30	$41.04	$41.58	$26.37	327,544
2019-05-06	$41.62	$43.11	$41.62	$42.31	$26.84	223,632
2019-05-03	$41.75	$42.89	$41.70	$42.88	$27.20	150,990
2019-05-02	$41.43	$41.59	$40.43	$41.46	$26.30	200,001
2019-05-01	$42.34	$42.46	$41.01	$41.35	$26.23	314,563
2019-04-30	$42.90	$43.33	$42.03	$42.41	$26.90	314,086
2019-04-29	$43.33	$43.65	$42.66	$43.02	$27.29	433,842
2019-04-26	$43.72	$43.72	$41.68	$42.58	$27.01	648,766
2019-04-25	$45.99	$45.99	$42.24	$43.84	$27.81	416,145
2019-04-24	$44.82	$45.51	$44.41	$45.19	$28.66	265,606
2019-04-23	$43.84	$44.88	$43.55	$44.68	$28.34	240,106
2019-04-22	$44.26	$44.37	$43.49	$43.69	$27.71	199,989
2019-04-18	$43.63	$44.35	$43.61	$44.22	$28.05	154,929
2019-04-17	$43.96	$44.15	$43.50	$43.70	$27.72	259,242
2019-04-16	$43.43	$43.96	$43.03	$43.74	$27.74	255,597
2019-04-15	$43.75	$43.96	$43.05	$43.34	$27.49	119,439
2019-04-12	$43.81	$44.14	$43.41	$43.74	$27.74	229,627
2019-04-11	$43.33	$43.88	$43.09	$43.39	$27.52	161,430
2019-04-10	$42.42	$43.40	$42.14	$43.25	$27.43	212,662
2019-04-09	$43.38	$43.99	$42.31	$42.41	$26.90	210,870
2019-04-08	$43.27	$44.23	$43.22	$43.49	$27.59	310,986
2019-04-05	$44.00	$44.17	$43.34	$43.48	$27.58	292,428
2019-04-04	$42.68	$43.98	$42.64	$43.87	$27.83	248,173
2019-04-03	$42.78	$43.12	$42.29	$42.84	$27.17	325,086
2019-04-02	$42.23	$42.60	$41.84	$42.45	$26.93	206,580
2019-04-01	$42.18	$42.41	$41.72	$42.24	$26.79	287,163
2019-03-29	$41.95	$42.45	$41.59	$41.81	$26.52	241,012
2019-03-28	$41.55	$42.16	$41.17	$41.66	$26.42	171,415
2019-03-27	$41.07	$41.68	$40.73	$41.41	$26.27	147,193
2019-03-26	$41.17	$42.62	$40.74	$41.05	$26.04	164,043
2019-03-25	$40.71	$41.50	$40.40	$40.90	$25.94	156,813
2019-03-22	$41.62	$41.72	$40.71	$40.71	$25.82	193,006
2019-03-21	$41.47	$42.54	$41.47	$41.89	$26.57	185,631
2019-03-20	$41.83	$42.30	$38.63	$41.48	$26.31	183,757
2019-03-19	$42.16	$42.32	$41.51	$41.82	$26.53	203,560
2019-03-18	$41.15	$42.02	$41.05	$41.92	$26.59	128,458
2019-03-15	$41.23	$42.01	$40.97	$41.15	$26.10	409,144
2019-03-14	$41.67	$41.84	$41.10	$41.31	$26.20	203,832
2019-03-13	$41.77	$42.18	$41.19	$41.66	$26.42	187,192
2019-03-12	$41.72	$42.19	$41.23	$41.56	$26.36	186,057
2019-03-11	$41.67	$42.37	$41.11	$41.70	$26.45	289,372
2019-03-08	$41.22	$41.60	$40.72	$41.43	$26.28	167,721
2019-03-07	$41.30	$41.52	$40.45	$41.43	$26.28	219,160
2019-03-06	$41.93	$42.15	$41.23	$41.32	$26.21	189,934
2019-03-05	$42.20	$42.40	$41.59	$41.90	$26.58	176,236
2019-03-04	$42.63	$42.79	$42.00	$42.06	$26.68	169,405
2019-03-01	$42.19	$42.82	$41.45	$42.64	$27.05	356,310
2019-02-28	$42.38	$42.77	$41.81	$41.92	$26.59	251,581
2019-02-27	$42.21	$42.78	$41.75	$42.38	$26.88	227,689
2019-02-26	$41.84	$42.45	$41.77	$42.22	$26.78	168,027
2019-02-25	$42.73	$42.82	$41.92	$41.94	$26.60	273,465
2019-02-22	$43.05	$43.39	$42.32	$42.55	$26.99	193,855
2019-02-21	$43.15	$43.59	$42.67	$43.17	$27.31	153,178
2019-02-20	$43.12	$43.54	$42.85	$43.20	$27.32	197,815
2019-02-19	$43.53	$43.67	$42.88	$43.11	$27.27	211,660
2019-02-15	$42.43	$44.28	$39.90	$43.56	$27.55	385,015
2019-02-14	$40.00	$43.94	$39.80	$42.13	$26.65	611,568
2019-02-13	$38.60	$39.53	$38.53	$39.35	$24.89	289,081
2019-02-12	$37.72	$38.53	$37.72	$38.34	$24.25	173,598
2019-02-11	$37.18	$37.79	$36.92	$37.43	$23.67	189,981
2019-02-08	$37.76	$37.93	$36.52	$37.19	$23.52	192,186
2019-02-07	$38.52	$39.19	$37.71	$37.88	$23.96	259,522
2019-02-06	$38.92	$39.14	$38.50	$38.52	$24.36	130,227
2019-02-05	$38.90	$39.06	$38.62	$38.92	$24.62	118,813
2019-02-04	$38.45	$38.92	$38.21	$38.79	$24.54	167,806
2019-02-01	$38.22	$38.67	$38.09	$38.45	$24.32	98,181
2019-01-31	$38.19	$38.30	$37.74	$38.25	$24.19	205,209
2019-01-30	$38.48	$38.48	$37.64	$38.21	$24.17	191,370
2019-01-29	$37.79	$38.37	$37.69	$38.20	$24.16	84,082
2019-01-28	$38.15	$38.49	$37.36	$37.78	$23.90	137,875
2019-01-25	$38.31	$39.05	$38.00	$38.50	$24.35	101,740
2019-01-24	$37.74	$38.96	$37.44	$38.01	$24.04	146,655
2019-01-23	$38.83	$39.08	$36.57	$37.78	$23.90	198,342
2019-01-22	$39.03	$39.23	$38.59	$38.76	$24.52	141,163
2019-01-18	$38.79	$39.46	$38.48	$39.33	$24.88	214,086
2019-01-17	$37.68	$38.84	$37.68	$38.66	$24.45	176,169
2019-01-16	$37.49	$38.34	$37.49	$37.86	$23.95	271,372
2019-01-15	$37.82	$38.30	$36.98	$37.50	$23.72	167,292
2019-01-14	$37.32	$38.08	$37.21	$37.81	$23.92	182,782
2019-01-11	$37.17	$37.68	$36.97	$37.43	$23.67	206,613
2019-01-10	$37.20	$37.60	$36.83	$37.37	$23.64	231,663
2019-01-09	$37.05	$37.69	$36.75	$37.49	$23.71	624,025
2019-01-08	$36.31	$36.91	$35.95	$36.90	$23.34	308,683
2019-01-07	$35.76	$36.39	$35.38	$36.14	$22.86	297,636
2019-01-04	$34.50	$36.37	$34.50	$35.76	$22.62	368,517
2019-01-03	$35.22	$35.50	$33.81	$34.07	$21.55	439,749
2019-01-02	$34.05	$35.70	$34.05	$35.45	$22.42	345,229
2018-12-31	$35.06	$35.47	$34.36	$34.48	$21.81	371,415
2018-12-28	$33.80	$35.24	$33.76	$34.96	$22.11	421,081
2018-12-27	$33.15	$34.00	$32.46	$33.93	$21.46	596,421
2018-12-26	$33.12	$33.67	$32.06	$33.59	$21.25	421,962
2018-12-24	$32.67	$33.75	$32.60	$32.92	$20.82	242,787
2018-12-21	$32.93	$33.58	$32.17	$32.81	$20.75	786,540
2018-12-20	$32.55	$33.59	$32.49	$32.83	$20.77	331,219
2018-12-19	$32.12	$33.50	$32.12	$32.54	$20.58	442,330
2018-12-18	$32.52	$33.60	$31.84	$32.13	$20.32	491,398
2018-12-17	$32.20	$33.34	$32.11	$32.35	$20.46	351,877
2018-12-14	$31.76	$32.60	$31.53	$32.21	$20.37	508,080
2018-12-13	$32.99	$33.47	$31.92	$32.01	$20.25	453,718
2018-12-12	$33.17	$33.53	$32.56	$32.89	$20.80	414,132
2018-12-11	$32.91	$34.37	$32.44	$32.75	$20.71	237,427
2018-12-10	$33.38	$33.38	$31.77	$32.42	$20.51	406,591
2018-12-07	$33.90	$34.60	$33.23	$33.46	$21.16	317,986
2018-12-06	$34.22	$34.70	$33.11	$33.91	$21.45	363,978
2018-12-04	$38.02	$38.02	$34.60	$34.67	$21.93	299,179
2018-12-03	$38.64	$39.01	$37.52	$38.05	$24.07	428,703
2018-11-30	$37.41	$38.18	$37.28	$38.10	$24.10	244,375
2018-11-29	$38.49	$39.03	$37.49	$37.54	$23.74	168,328
2018-11-28	$38.04	$38.76	$37.39	$38.74	$24.50	275,803
2018-11-27	$38.29	$38.74	$37.78	$38.03	$24.05	220,326
2018-11-26	$38.35	$38.85	$38.35	$38.78	$24.53	234,364
2018-11-23	$37.88	$38.71	$37.82	$38.06	$24.07	73,230
2018-11-21	$37.40	$38.30	$37.40	$38.12	$24.11	169,770
2018-11-20	$37.46	$37.51	$36.66	$37.21	$23.54	298,402
2018-11-19	$37.76	$38.18	$37.65	$37.87	$23.95	246,957
2018-11-16	$37.91	$38.41	$37.45	$37.90	$23.97	258,688
2018-11-15	$37.27	$38.21	$36.81	$38.21	$24.17	257,794
2018-11-14	$37.57	$38.11	$37.01	$37.39	$23.65	246,537
2018-11-13	$37.18	$38.10	$37.18	$37.21	$23.54	209,818
2018-11-12	$37.46	$38.04	$37.08	$37.12	$23.48	260,971
2018-11-09	$37.98	$38.89	$37.16	$37.35	$23.62	262,206
2018-11-08	$38.26	$38.83	$38.06	$38.27	$24.21	240,960
2018-11-07	$38.18	$38.88	$37.33	$38.43	$24.31	307,612
2018-11-06	$37.40	$38.11	$36.74	$38.05	$24.07	256,120
2018-11-05	$37.85	$38.43	$37.40	$37.62	$23.72	356,349
2018-11-02	$37.19	$38.02	$36.86	$37.91	$23.90	432,795
2018-11-01	$35.87	$37.37	$35.58	$37.10	$23.39	414,157
2018-10-31	$35.36	$35.56	$34.93	$35.39	$22.31	230,706
2018-10-30	$35.33	$35.78	$34.74	$34.99	$22.06	194,863
2018-10-29	$35.95	$36.57	$35.02	$35.34	$22.28	253,734
2018-10-26	$34.94	$35.74	$34.19	$35.39	$22.31	446,973
2018-10-25	$33.48	$35.73	$33.48	$35.23	$22.21	575,541
2018-10-24	$35.54	$36.32	$32.97	$33.47	$21.10	961,404
2018-10-23	$33.25	$33.82	$32.55	$33.45	$21.09	334,426
2018-10-22	$33.97	$34.48	$33.66	$33.78	$21.30	284,632
2018-10-19	$34.25	$34.47	$33.55	$33.90	$21.37	270,531
2018-10-18	$35.54	$35.79	$34.30	$34.33	$21.65	276,601
2018-10-17	$36.63	$36.63	$35.72	$35.81	$22.58	324,721
2018-10-16	$36.71	$36.88	$35.92	$36.79	$23.20	212,881
2018-10-15	$36.28	$37.19	$36.28	$36.40	$22.95	209,172
2018-10-12	$37.59	$37.59	$35.50	$36.34	$22.91	249,382
2018-10-11	$36.81	$37.45	$36.14	$36.98	$23.32	326,058
2018-10-10	$37.73	$37.78	$36.82	$36.87	$23.25	318,820
2018-10-09	$38.04	$38.35	$37.51	$37.75	$23.80	165,915
2018-10-08	$38.51	$38.64	$37.78	$38.22	$24.10	112,636
2018-10-05	$38.98	$39.45	$38.40	$38.57	$24.32	190,270
2018-10-04	$39.53	$39.64	$38.75	$39.03	$24.61	165,208
2018-10-03	$39.34	$39.83	$39.11	$39.54	$24.93	135,552
2018-10-02	$39.70	$39.70	$39.11	$39.20	$24.72	199,134
2018-10-01	$39.48	$39.92	$38.56	$39.75	$25.06	440,365
2018-09-28	$39.92	$39.99	$39.14	$39.31	$24.79	280,017
2018-09-27	$40.18	$40.18	$39.43	$39.98	$25.21	194,886
2018-09-26	$40.53	$41.15	$39.76	$39.85	$25.13	154,842
2018-09-25	$41.67	$41.95	$40.41	$40.48	$25.52	209,065
2018-09-24	$41.98	$41.98	$41.13	$41.67	$26.27	208,059
2018-09-21	$42.77	$42.83	$41.86	$42.03	$26.50	361,657
2018-09-20	$41.96	$42.99	$41.96	$42.54	$26.82	284,835
2018-09-19	$40.98	$41.74	$40.98	$41.71	$26.30	357,052
2018-09-18	$40.93	$41.31	$40.45	$41.02	$25.86	222,106
2018-09-17	$40.83	$41.54	$40.71	$40.79	$25.72	314,607
2018-09-14	$40.56	$41.36	$40.38	$40.94	$25.81	174,372
2018-09-13	$40.80	$40.91	$40.42	$40.57	$25.58	174,588
2018-09-12	$41.01	$41.03	$40.40	$40.56	$25.57	183,718
2018-09-11	$41.58	$41.65	$40.96	$41.14	$25.94	231,603
2018-09-10	$40.80	$41.88	$40.55	$41.59	$26.22	661,695
2018-09-07	$41.18	$41.18	$40.35	$40.70	$25.66	468,999
2018-09-06	$42.39	$42.62	$41.18	$41.30	$26.04	243,724
2018-09-05	$42.38	$42.61	$42.01	$42.38	$26.72	208,630
2018-09-04	$42.96	$42.96	$41.69	$42.47	$26.78	253,326
2018-08-31	$42.73	$43.18	$42.48	$42.96	$27.09	246,565
2018-08-30	$42.92	$43.19	$42.64	$42.90	$27.05	178,554
2018-08-29	$43.20	$43.26	$42.76	$43.00	$27.11	266,260
2018-08-28	$43.41	$43.74	$43.04	$43.08	$27.16	91,294
2018-08-27	$43.34	$43.94	$43.04	$43.39	$27.36	226,041
2018-08-24	$43.04	$43.64	$42.50	$43.34	$27.33	145,878
2018-08-23	$43.58	$43.60	$42.49	$42.92	$27.06	233,064
2018-08-22	$43.58	$44.26	$43.24	$43.59	$27.48	152,883
2018-08-21	$43.31	$43.80	$42.98	$43.58	$27.48	263,431
2018-08-20	$42.66	$43.40	$42.66	$43.18	$27.23	136,185
2018-08-17	$41.58	$42.62	$41.28	$42.46	$26.77	182,583
2018-08-16	$41.53	$42.30	$41.36	$41.75	$26.32	234,826
2018-08-15	$41.73	$41.73	$40.34	$41.31	$26.05	441,871
2018-08-14	$41.83	$41.95	$41.26	$41.92	$26.43	421,344
2018-08-13	$42.30	$42.30	$41.40	$41.69	$26.29	185,767
2018-08-10	$43.25	$43.25	$41.81	$42.31	$26.68	180,646
2018-08-09	$43.25	$43.35	$42.66	$42.73	$26.94	186,520
2018-08-08	$43.62	$43.77	$43.03	$43.26	$27.28	235,002
2018-08-07	$43.92	$44.25	$43.44	$43.60	$27.49	225,099
2018-08-06	$43.78	$44.13	$43.02	$43.93	$27.62	152,112
2018-08-03	$44.68	$45.17	$43.72	$43.79	$27.53	201,913
2018-08-02	$44.40	$45.10	$44.40	$44.57	$28.03	176,643
2018-08-01	$45.09	$45.16	$44.08	$44.64	$28.07	301,038
2018-07-31	$43.93	$45.32	$43.84	$45.09	$28.35	272,530
2018-07-30	$44.00	$44.52	$43.69	$43.80	$27.54	321,760
2018-07-27	$43.99	$44.05	$42.95	$43.97	$27.65	293,889
2018-07-26	$42.76	$44.14	$42.76	$43.81	$27.55	368,478
2018-07-25	$43.10	$43.12	$38.73	$42.47	$26.70	1,020,127
2018-07-24	$45.08	$45.34	$42.91	$42.99	$27.03	654,420
2018-07-23	$45.13	$45.30	$44.80	$44.85	$28.20	208,630
2018-07-20	$45.42	$45.52	$44.71	$45.21	$28.43	298,681
2018-07-19	$45.00	$45.57	$44.91	$45.48	$28.60	261,694
2018-07-18	$44.58	$45.33	$44.58	$45.28	$28.47	237,373
2018-07-17	$44.66	$45.07	$44.44	$44.64	$28.07	227,260
2018-07-16	$45.14	$45.54	$44.40	$44.76	$28.14	271,539
2018-07-13	$43.88	$45.59	$43.88	$45.00	$28.30	406,467
2018-07-12	$44.52	$44.61	$43.14	$44.10	$27.73	603,082
2018-07-11	$45.67	$45.81	$44.29	$44.34	$27.88	248,667
2018-07-10	$45.34	$46.22	$45.34	$45.98	$28.91	399,289
2018-07-09	$44.67	$45.32	$44.50	$45.04	$28.32	161,790
2018-07-06	$44.22	$44.67	$44.22	$44.45	$27.95	154,530
2018-07-05	$44.29	$44.50	$43.82	$44.21	$27.80	219,355
2018-07-03	$43.95	$44.22	$43.78	$44.11	$27.74	86,790
2018-07-02	$43.04	$43.78	$42.50	$43.66	$27.45	461,469
2018-06-29	$43.52	$44.01	$43.24	$43.38	$27.28	309,550
2018-06-28	$44.10	$44.10	$42.74	$43.31	$27.23	255,016
2018-06-27	$44.34	$44.75	$43.99	$44.11	$27.74	198,763
2018-06-26	$44.77	$44.82	$43.46	$44.22	$27.81	276,540
2018-06-25	$45.30	$45.30	$44.37	$44.74	$28.13	240,301
2018-06-22	$45.80	$46.02	$45.05	$45.59	$28.67	453,693
2018-06-21	$45.97	$46.33	$45.47	$45.69	$28.73	143,980
2018-06-20	$45.80	$46.34	$45.37	$46.05	$28.96	178,488
2018-06-19	$45.05	$45.82	$43.94	$45.58	$28.66	292,561
2018-06-18	$44.91	$45.52	$44.80	$45.46	$28.58	161,514
2018-06-15	$44.33	$45.27	$43.75	$45.25	$28.45	284,007
2018-06-14	$44.81	$44.81	$43.94	$44.55	$28.01	161,668
2018-06-13	$45.54	$45.55	$44.48	$44.63	$28.06	148,150
2018-06-12	$45.14	$45.68	$44.48	$45.54	$28.64	183,234
2018-06-11	$44.71	$45.18	$44.58	$44.97	$28.28	129,003
2018-06-08	$44.80	$45.22	$44.56	$44.73	$28.13	165,996
2018-06-07	$44.98	$45.35	$42.65	$44.81	$28.18	113,298
2018-06-06	$44.13	$45.09	$43.82	$44.93	$28.25	163,720
2018-06-05	$43.93	$44.51	$43.36	$44.00	$27.67	131,785
2018-06-04	$43.59	$44.02	$43.16	$43.79	$27.53	197,403
2018-06-01	$46.00	$46.00	$43.31	$43.34	$27.25	297,190
2018-05-31	$43.66	$43.66	$42.63	$43.03	$27.06	211,459
2018-05-30	$42.98	$43.82	$42.66	$43.67	$27.46	265,627
2018-05-29	$43.09	$43.50	$42.50	$42.73	$26.87	138,996
2018-05-25	$43.47	$44.07	$42.83	$43.26	$27.20	193,920
2018-05-24	$43.45	$44.99	$42.83	$43.64	$27.44	200,002
2018-05-23	$44.14	$44.14	$43.25	$43.57	$27.40	220,953
2018-05-22	$45.42	$45.51	$44.08	$44.13	$27.75	132,444
2018-05-21	$44.72	$45.44	$44.72	$45.27	$28.47	238,969
2018-05-18	$44.27	$44.83	$44.27	$44.53	$28.00	206,949
2018-05-17	$43.07	$44.39	$43.07	$44.17	$27.77	324,882
2018-05-16	$42.70	$43.43	$42.51	$43.00	$27.04	176,148
2018-05-15	$42.78	$43.37	$42.59	$42.71	$26.86	220,800
2018-05-14	$42.46	$43.46	$42.15	$43.12	$27.11	216,489
2018-05-11	$41.71	$42.46	$41.71	$42.30	$26.60	173,110
2018-05-10	$41.84	$42.05	$41.55	$41.72	$26.23	108,720
2018-05-09	$41.48	$42.17	$41.18	$41.99	$26.40	203,682
2018-05-08	$41.56	$42.10	$41.19	$41.49	$26.09	196,525
2018-05-07	$41.01	$42.17	$40.74	$41.75	$26.25	348,594
2018-05-04	$40.49	$41.20	$40.43	$41.00	$25.78	266,952
2018-05-03	$40.92	$40.92	$39.83	$40.62	$25.54	282,429
2018-05-02	$41.41	$41.71	$40.98	$41.15	$25.87	330,144
2018-05-01	$40.45	$41.56	$40.01	$41.41	$26.04	532,906
2018-04-30	$41.56	$42.07	$40.63	$40.83	$25.67	327,412
2018-04-27	$42.00	$42.37	$41.33	$41.46	$26.07	385,932
2018-04-26	$43.60	$43.60	$40.93	$41.97	$26.39	569,041
2018-04-25	$42.75	$44.95	$41.10	$43.21	$27.17	867,304
2018-04-24	$45.04	$46.66	$40.91	$41.04	$25.81	1,289,277
2018-04-23	$43.00	$43.24	$42.51	$43.11	$27.11	474,018
2018-04-20	$41.92	$43.48	$41.50	$43.31	$27.23	651,993
2018-04-19	$41.35	$42.47	$41.23	$42.10	$26.47	468,084
2018-04-18	$40.45	$41.74	$40.45	$41.30	$25.97	346,806
2018-04-17	$40.25	$40.39	$39.72	$40.24	$25.30	315,055
2018-04-16	$39.24	$40.23	$38.71	$40.02	$25.16	369,145
2018-04-13	$38.92	$39.26	$38.39	$38.90	$24.46	487,390
2018-04-12	$39.04	$39.08	$38.68	$38.74	$24.36	337,062
2018-04-11	$39.28	$39.29	$38.36	$38.69	$24.33	289,837
2018-04-10	$38.81	$39.78	$38.33	$39.48	$24.82	380,292
2018-04-09	$39.00	$39.38	$38.01	$38.22	$24.03	418,879
2018-04-06	$40.87	$41.34	$37.95	$38.65	$24.30	659,248
2018-04-05	$40.76	$41.30	$40.14	$41.18	$25.89	770,269
2018-04-04	$40.42	$40.83	$39.38	$40.37	$25.38	825,111
2018-04-03	$41.05	$41.24	$40.45	$41.09	$25.84	334,215
2018-04-02	$42.19	$42.50	$40.77	$40.97	$25.76	315,399
2018-03-29	$41.70	$42.94	$41.70	$42.49	$26.72	430,785
2018-03-28	$40.92	$41.62	$40.59	$41.47	$26.08	325,095
2018-03-27	$42.02	$42.02	$40.74	$40.92	$25.73	320,493
2018-03-26	$41.20	$42.76	$41.02	$42.01	$26.42	431,470
2018-03-23	$41.68	$43.67	$40.70	$40.70	$25.59	317,322
2018-03-22	$42.85	$42.85	$41.75	$41.77	$26.26	299,422
2018-03-21	$42.47	$43.58	$42.47	$43.29	$27.22	198,468
2018-03-20	$43.24	$43.62	$42.42	$42.62	$26.80	188,721
2018-03-19	$43.52	$43.88	$42.71	$43.12	$27.11	426,943
2018-03-16	$42.87	$44.37	$42.87	$43.83	$27.56	675,409
2018-03-15	$42.10	$43.14	$42.10	$42.99	$27.03	738,021
2018-03-14	$42.31	$42.50	$41.36	$42.19	$26.53	336,849
2018-03-13	$41.85	$42.58	$41.79	$42.00	$26.41	305,184
2018-03-12	$41.71	$42.31	$41.02	$41.59	$26.15	293,427
2018-03-09	$41.20	$42.10	$41.16	$41.70	$26.22	313,659
2018-03-08	$41.45	$41.53	$40.34	$40.82	$25.67	267,625
2018-03-07	$41.50	$41.60	$40.74	$41.18	$25.89	372,877
2018-03-06	$41.61	$41.95	$40.80	$41.78	$26.27	651,786
2018-03-05	$41.99	$42.52	$41.23	$41.52	$26.11	627,090
2018-03-02	$41.50	$42.71	$40.94	$42.52	$26.74	538,443
2018-03-01	$42.46	$43.46	$41.78	$41.90	$26.35	546,168
2018-02-28	$42.95	$43.65	$42.45	$42.51	$26.73	752,734
2018-02-27	$43.45	$43.77	$42.12	$43.00	$27.04	968,290
2018-02-26	$42.32	$42.42	$40.11	$41.51	$26.10	695,310
2018-02-23	$39.97	$42.51	$39.88	$42.36	$26.64	747,120
2018-02-22	$40.33	$40.64	$39.58	$39.73	$24.98	674,874
2018-02-21	$40.78	$41.23	$40.25	$40.30	$25.34	474,402
2018-02-20	$42.02	$42.48	$40.46	$40.78	$25.64	601,167
2018-02-16	$42.88	$44.72	$42.75	$42.77	$26.89	750,553
2018-02-15	$50.45	$51.37	$42.45	$43.10	$27.10	1,661,112
2018-02-14	$48.29	$49.81	$47.71	$49.44	$31.09	673,362
2018-02-13	$47.76	$48.96	$47.64	$48.51	$30.50	415,651
2018-02-12	$47.73	$48.24	$47.10	$48.05	$30.21	488,793
2018-02-09	$46.98	$47.83	$45.88	$47.49	$29.86	457,176
2018-02-08	$47.27	$48.00	$45.45	$45.46	$28.58	381,921
2018-02-07	$47.46	$48.56	$46.85	$47.44	$29.83	514,083
2018-02-06	$47.19	$49.46	$46.30	$47.80	$30.06	760,056
2018-02-05	$50.39	$50.99	$48.52	$48.52	$30.51	494,713
2018-02-02	$53.06	$53.26	$51.23	$51.36	$32.29	275,928
2018-02-01	$53.96	$54.56	$53.24	$53.64	$33.73	296,959
2018-01-31	$54.05	$54.54	$53.56	$54.05	$33.99	315,259
2018-01-30	$53.53	$54.08	$52.55	$53.69	$33.76	201,801
2018-01-29	$55.11	$55.15	$53.93	$53.97	$33.94	257,461
2018-01-26	$54.93	$55.40	$54.14	$55.16	$34.68	288,732
2018-01-25	$53.83	$54.87	$53.20	$54.81	$34.46	299,676
2018-01-24	$53.51	$54.20	$53.30	$53.54	$33.67	422,398
2018-01-23	$53.40	$53.50	$52.12	$53.25	$33.48	351,901
2018-01-22	$53.26	$53.40	$52.56	$53.27	$33.50	163,704
2018-01-19	$52.29	$53.15	$52.00	$53.13	$33.41	184,846
2018-01-18	$52.79	$53.20	$52.11	$52.33	$32.90	229,221
2018-01-17	$52.60	$52.87	$51.88	$52.76	$33.18	379,734
2018-01-16	$53.78	$54.37	$52.00	$52.50	$33.01	430,033
2018-01-12	$54.10	$54.35	$53.18	$53.57	$33.68	369,043
2018-01-11	$52.58	$54.14	$52.31	$54.04	$33.98	280,710
2018-01-10	$52.00	$53.00	$51.61	$52.58	$33.06	284,167
2018-01-09	$51.57	$53.12	$51.57	$52.05	$32.73	646,612
2018-01-08	$50.15	$52.12	$50.15	$51.76	$32.55	398,997
2018-01-05	$50.66	$50.66	$49.58	$49.83	$31.33	142,081
2018-01-04	$49.56	$50.70	$49.11	$50.47	$31.74	306,903
2018-01-03	$49.40	$50.03	$48.76	$49.41	$31.07	239,484
2018-01-02	$51.19	$51.44	$49.34	$49.44	$31.09	311,736
2017-12-29	$51.49	$51.77	$50.76	$50.81	$31.95	167,070
2017-12-28	$51.30	$51.73	$50.21	$51.31	$32.26	218,721
2017-12-27	$49.89	$51.50	$49.65	$51.27	$32.24	314,428
2017-12-26	$49.63	$50.27	$49.62	$49.76	$31.29	219,636
2017-12-22	$49.95	$50.56	$49.41	$49.64	$31.21	87,933
2017-12-21	$49.25	$50.21	$49.04	$49.96	$31.41	172,575
2017-12-20	$49.22	$49.36	$48.91	$49.23	$30.96	207,756
2017-12-19	$49.65	$50.42	$48.86	$49.00	$30.81	212,230
2017-12-18	$49.86	$50.80	$49.15	$50.00	$31.44	287,071
2017-12-15	$47.84	$49.72	$47.05	$49.53	$31.14	733,131
2017-12-14	$48.16	$48.48	$47.04	$47.32	$29.75	259,926
2017-12-13	$48.89	$49.14	$48.11	$48.17	$30.29	321,595
2017-12-12	$48.94	$49.13	$47.96	$48.80	$30.69	312,628
2017-12-11	$49.21	$49.75	$48.49	$48.69	$30.62	225,768
2017-12-08	$49.13	$49.62	$48.69	$49.03	$30.83	270,075
2017-12-07	$49.27	$49.70	$48.78	$48.92	$30.76	267,454
2017-12-06	$50.76	$51.31	$49.20	$49.31	$31.01	299,211
2017-12-05	$50.54	$52.31	$50.20	$51.41	$32.33	413,379
2017-12-04	$49.16	$51.19	$48.97	$50.46	$31.73	391,393
2017-12-01	$48.75	$49.25	$46.88	$48.62	$30.57	471,492
2017-11-30	$49.12	$49.34	$48.32	$48.71	$30.63	409,659
2017-11-29	$48.87	$49.92	$48.46	$48.80	$30.69	344,836
2017-11-28	$48.62	$49.61	$48.24	$48.88	$30.74	514,431
2017-11-27	$49.24	$49.59	$48.33	$48.54	$30.52	513,792
2017-11-24	$49.87	$49.92	$48.71	$49.34	$31.02	103,837
2017-11-22	$49.66	$51.36	$49.64	$49.78	$31.30	187,791
2017-11-21	$48.89	$49.57	$48.65	$49.54	$31.15	250,819
2017-11-20	$48.42	$48.97	$48.42	$48.75	$30.65	597,025
2017-11-17	$48.46	$48.74	$47.87	$48.35	$30.40	337,900
2017-11-16	$48.94	$49.50	$47.94	$48.65	$30.59	361,570
2017-11-15	$49.25	$49.77	$48.43	$48.71	$30.63	271,882
2017-11-14	$48.79	$49.67	$48.66	$49.63	$31.21	232,587
2017-11-13	$49.26	$49.70	$48.54	$48.92	$30.76	266,637
2017-11-10	$50.03	$50.44	$49.02	$49.37	$31.04	327,484
2017-11-09	$49.56	$50.47	$49.38	$49.99	$31.43	217,156
2017-11-08	$50.32	$50.48	$49.26	$49.85	$31.35	220,620
2017-11-07	$50.63	$51.01	$49.63	$50.39	$31.68	205,876
2017-11-06	$50.51	$50.75	$50.07	$50.45	$31.72	211,504
2017-11-03	$51.10	$51.10	$50.15	$50.60	$31.82	175,050
2017-11-02	$50.86	$51.43	$50.37	$51.20	$32.19	235,233
2017-11-01	$51.42	$51.63	$50.52	$50.87	$31.99	214,650
2017-10-31	$51.46	$51.68	$50.76	$50.78	$31.93	286,041
2017-10-30	$51.57	$51.75	$50.71	$51.45	$32.35	431,479
2017-10-27	$52.67	$53.38	$50.73	$51.27	$32.24	661,725
2017-10-26	$52.17	$54.11	$48.55	$53.76	$33.80	741,130
2017-10-25	$48.02	$48.41	$47.37	$47.86	$30.09	203,322
2017-10-24	$48.39	$48.74	$47.97	$48.08	$30.23	198,447
2017-10-23	$48.28	$48.28	$47.33	$47.85	$30.09	288,595
2017-10-20	$47.65	$48.82	$46.95	$48.61	$30.57	415,488
2017-10-19	$45.98	$47.22	$45.64	$47.20	$29.68	476,302
2017-10-18	$45.94	$46.22	$45.94	$45.98	$28.91	187,663
2017-10-17	$45.97	$46.25	$45.71	$45.77	$28.78	306,369
2017-10-16	$45.75	$46.53	$45.65	$46.00	$28.92	516,571
2017-10-13	$46.25	$46.33	$45.66	$45.66	$28.71	207,681
2017-10-12	$46.15	$47.10	$45.81	$46.14	$29.01	188,217
2017-10-11	$46.21	$46.48	$45.80	$46.09	$28.98	217,246
2017-10-10	$46.39	$46.59	$45.72	$46.03	$28.94	131,437
2017-10-09	$46.19	$46.59	$45.78	$45.96	$28.90	143,743
2017-10-06	$46.60	$46.75	$46.12	$46.19	$29.04	187,816
2017-10-05	$46.68	$46.96	$46.48	$46.66	$29.34	129,616
2017-10-04	$46.83	$47.30	$46.19	$46.67	$29.35	195,100
2017-10-03	$47.26	$47.32	$46.19	$46.83	$29.45	260,067
2017-10-02	$46.17	$47.09	$46.10	$47.06	$29.59	286,684
2017-09-29	$46.96	$47.00	$46.03	$46.29	$29.11	219,220
2017-09-28	$46.35	$46.88	$45.84	$46.80	$29.43	290,934
2017-09-27	$44.91	$46.63	$44.70	$46.34	$29.14	298,449
2017-09-26	$44.90	$44.96	$44.32	$44.60	$28.04	238,668
2017-09-25	$44.00	$44.86	$44.00	$44.68	$28.09	388,416
2017-09-22	$43.31	$44.08	$42.86	$43.93	$27.62	234,381
2017-09-21	$42.86	$43.56	$42.70	$43.39	$27.28	218,214
2017-09-20	$42.39	$43.47	$42.04	$42.84	$26.94	443,625
2017-09-19	$41.73	$42.33	$41.52	$42.26	$26.57	456,990
2017-09-18	$40.88	$41.80	$40.88	$41.56	$26.13	397,483
2017-09-15	$40.98	$41.22	$40.69	$40.98	$25.77	372,424
2017-09-14	$40.97	$41.62	$40.61	$40.90	$25.72	246,055
2017-09-13	$41.13	$41.31	$40.78	$41.00	$25.78	222,973
2017-09-12	$41.10	$41.87	$40.89	$41.16	$25.88	352,825
2017-09-11	$41.41	$41.57	$40.73	$41.03	$25.80	304,965
2017-09-08	$40.27	$41.10	$40.27	$41.05	$25.81	243,235
2017-09-07	$40.27	$40.44	$40.06	$40.34	$25.37	173,446
2017-09-06	$40.42	$40.75	$40.01	$40.41	$25.41	191,940
2017-09-05	$40.96	$41.10	$39.68	$40.27	$25.32	311,643
2017-09-01	$41.00	$41.34	$40.88	$40.95	$25.75	271,485
2017-08-31	$40.55	$41.05	$40.55	$40.99	$25.77	374,728
2017-08-30	$40.15	$40.56	$40.09	$40.39	$25.40	239,883
2017-08-29	$39.19	$40.54	$39.19	$40.13	$25.23	283,839
2017-08-28	$39.20	$39.53	$38.77	$39.39	$24.77	378,679
2017-08-25	$39.53	$40.05	$38.78	$39.19	$24.64	395,161
2017-08-24	$39.94	$40.05	$39.31	$39.37	$24.76	135,186
2017-08-23	$39.69	$40.38	$39.51	$39.88	$25.08	210,546
2017-08-22	$39.95	$40.37	$39.75	$39.93	$25.11	234,930
2017-08-21	$39.36	$40.09	$39.31	$39.71	$24.97	215,922
2017-08-18	$39.11	$39.84	$39.08	$39.41	$24.78	170,391
2017-08-17	$40.29	$41.86	$39.44	$39.48	$24.82	181,545
2017-08-16	$40.53	$41.02	$40.30	$40.43	$25.42	280,879
2017-08-15	$41.28	$41.85	$40.28	$40.40	$25.40	195,102
2017-08-14	$39.62	$41.36	$39.62	$41.18	$25.89	272,427
2017-08-11	$39.38	$39.47	$38.85	$39.34	$24.74	633,802
2017-08-10	$39.95	$40.41	$39.10	$39.17	$24.63	446,292
2017-08-09	$40.59	$40.59	$39.74	$40.23	$25.30	323,815
2017-08-08	$41.38	$41.46	$40.61	$40.72	$25.60	206,494
2017-08-07	$41.53	$41.81	$41.15	$41.37	$26.01	226,179
2017-08-04	$41.60	$41.87	$41.19	$41.52	$26.11	256,912
2017-08-03	$41.60	$41.88	$41.07	$41.60	$26.16	239,382
2017-08-02	$42.70	$42.89	$41.32	$41.47	$26.08	442,008
2017-08-01	$43.05	$43.30	$41.94	$42.69	$26.84	281,620
2017-07-31	$42.60	$43.55	$42.42	$43.13	$27.12	634,806
2017-07-28	$40.38	$42.83	$40.38	$42.19	$26.53	1,086,754
2017-07-27	$38.62	$42.11	$38.58	$41.01	$25.79	888,834
2017-07-26	$38.24	$38.80	$37.65	$38.61	$24.28	254,398
2017-07-25	$37.96	$38.40	$37.53	$38.18	$24.01	350,727
2017-07-24	$36.92	$37.75	$36.66	$37.68	$23.69	194,737
2017-07-21	$37.41	$37.45	$36.64	$36.91	$23.21	213,090
2017-07-20	$37.67	$37.67	$37.18	$37.23	$23.41	111,150
2017-07-19	$37.07	$37.89	$37.02	$37.64	$23.67	167,680
2017-07-18	$37.37	$37.46	$36.87	$37.07	$23.31	243,699
2017-07-17	$37.54	$37.77	$37.00	$37.41	$23.52	143,629
2017-07-14	$37.01	$37.73	$37.01	$37.53	$23.60	144,642
2017-07-13	$37.49	$37.65	$36.90	$37.59	$23.64	174,924
2017-07-12	$37.98	$38.15	$37.40	$37.50	$23.58	109,089
2017-07-11	$37.69	$37.96	$36.90	$37.70	$23.71	235,753
2017-07-10	$37.51	$38.03	$37.23	$37.69	$23.70	227,220
2017-07-07	$37.76	$38.06	$37.18	$37.70	$23.71	144,829
2017-07-06	$37.88	$38.15	$37.45	$37.67	$23.69	194,245
2017-07-05	$38.38	$38.53	$37.41	$37.95	$23.86	276,510
2017-07-03	$37.33	$38.70	$37.00	$38.43	$24.16	146,637
2017-06-30	$36.85	$37.40	$36.53	$37.18	$23.38	172,272
2017-06-29	$36.61	$37.05	$36.33	$36.83	$23.16	292,930
2017-06-28	$36.36	$36.66	$36.12	$36.49	$22.94	130,335
2017-06-27	$36.66	$36.91	$36.11	$36.11	$22.71	134,778
2017-06-26	$35.53	$36.93	$35.32	$36.79	$23.13	207,129
2017-06-23	$35.03	$35.35	$34.43	$35.24	$22.16	391,579
2017-06-22	$34.71	$35.23	$34.30	$34.96	$21.98	491,685
2017-06-21	$36.18	$36.41	$34.71	$34.72	$21.83	212,089
2017-06-20	$36.29	$36.32	$35.83	$36.01	$22.64	131,103
2017-06-19	$35.70	$36.55	$35.70	$36.46	$22.93	133,341
2017-06-16	$35.69	$36.08	$35.52	$35.58	$22.37	354,514
2017-06-15	$36.09	$36.41	$35.73	$36.08	$22.69	301,359
2017-06-14	$37.48	$37.48	$36.34	$36.47	$22.93	185,629
2017-06-13	$37.52	$37.57	$37.09	$37.43	$23.54	137,370
2017-06-12	$36.87	$37.38	$36.66	$37.36	$23.49	214,752
2017-06-09	$36.60	$37.39	$36.33	$36.75	$23.11	340,672
2017-06-08	$36.26	$37.55	$36.26	$36.58	$23.00	221,647
2017-06-07	$35.66	$36.36	$35.41	$36.34	$22.85	163,515
2017-06-06	$36.11	$36.11	$35.25	$35.59	$22.38	206,805
2017-06-05	$36.52	$36.70	$36.09	$36.34	$22.85	193,182
2017-06-02	$36.63	$37.16	$36.36	$36.58	$23.00	288,520
2017-06-01	$35.95	$36.64	$35.66	$36.63	$23.03	139,438
2017-05-31	$36.15	$36.15	$35.02	$35.85	$22.54	203,758
2017-05-30	$36.29	$36.43	$35.57	$36.03	$22.66	135,124
2017-05-26	$36.44	$36.64	$36.11	$36.44	$22.91	97,836
2017-05-25	$36.92	$37.18	$36.28	$36.48	$22.94	207,306
2017-05-24	$36.96	$37.12	$36.37	$36.73	$23.10	218,518
2017-05-23	$36.73	$37.15	$36.22	$36.87	$23.18	194,163
2017-05-22	$36.38	$36.69	$36.25	$36.59	$23.01	139,957
2017-05-19	$35.77	$36.44	$35.55	$36.31	$22.83	451,740
2017-05-18	$35.65	$36.02	$35.18	$35.71	$22.45	315,646
2017-05-17	$37.23	$37.23	$35.62	$35.72	$22.46	479,347
2017-05-16	$37.73	$37.88	$37.35	$37.79	$23.76	315,972
2017-05-15	$37.30	$37.83	$37.26	$37.60	$23.64	421,032
2017-05-12	$37.27	$37.27	$36.73	$37.11	$23.33	287,407
2017-05-11	$36.72	$37.47	$36.14	$37.42	$23.53	368,628
2017-05-10	$36.96	$37.15	$36.61	$36.88	$23.19	187,300
2017-05-09	$36.86	$37.64	$36.56	$36.97	$23.25	291,835
2017-05-08	$37.01	$37.38	$36.64	$36.87	$23.18	223,720
2017-05-05	$36.46	$37.23	$36.46	$37.19	$23.38	299,047
2017-05-04	$37.43	$37.73	$36.63	$36.79	$23.13	204,663
2017-05-03	$36.90	$37.46	$36.64	$37.43	$23.54	423,216
2017-05-02	$37.41	$37.57	$36.02	$37.08	$23.32	363,964
2017-05-01	$37.89	$38.12	$37.34	$37.37	$23.50	373,905
2017-04-28	$38.23	$38.48	$37.51	$37.75	$23.74	384,648
2017-04-27	$37.99	$38.57	$37.64	$38.11	$23.96	313,876
2017-04-26	$37.70	$38.13	$37.31	$37.92	$23.84	508,800
2017-04-25	$37.16	$39.21	$36.35	$37.50	$23.58	1,252,312
2017-04-24	$35.88	$36.66	$35.57	$36.64	$23.04	459,570
2017-04-21	$35.01	$35.53	$34.75	$35.16	$22.11	454,755
2017-04-20	$34.60	$35.08	$34.44	$35.04	$22.03	407,785
2017-04-19	$34.20	$34.68	$33.87	$34.40	$21.63	473,956
2017-04-18	$33.66	$34.09	$33.40	$34.07	$21.42	242,959
2017-04-17	$33.25	$33.71	$33.14	$33.66	$21.17	141,840
2017-04-13	$33.82	$34.13	$33.13	$33.16	$20.85	193,524
2017-04-12	$34.80	$34.80	$33.67	$33.94	$21.34	260,485
2017-04-11	$34.18	$34.98	$34.08	$34.90	$21.94	263,212
2017-04-10	$34.20	$34.82	$34.09	$34.26	$21.54	214,938
2017-04-07	$33.74	$34.79	$33.54	$34.20	$21.50	444,021
2017-04-06	$32.63	$33.79	$32.02	$33.78	$21.24	415,998
2017-04-05	$32.34	$32.84	$32.00	$32.06	$20.16	380,617
2017-04-04	$32.70	$32.88	$32.09	$32.21	$20.25	137,302
2017-04-03	$33.15	$33.20	$32.30	$32.76	$20.60	263,758
2017-03-31	$32.53	$33.71	$32.11	$33.08	$20.80	518,934
2017-03-30	$32.35	$32.71	$32.22	$32.56	$20.47	145,381
2017-03-29	$32.01	$32.59	$31.68	$32.35	$20.34	163,264
2017-03-28	$31.46	$32.53	$30.74	$32.09	$20.18	176,226
2017-03-27	$31.40	$31.69	$30.93	$31.51	$19.81	391,122
2017-03-24	$32.32	$32.71	$31.70	$31.93	$20.08	247,881
2017-03-23	$32.11	$32.49	$31.77	$32.25	$20.28	342,814
2017-03-22	$32.37	$32.72	$32.05	$32.15	$20.22	384,751
2017-03-21	$33.73	$34.49	$32.45	$32.47	$20.42	323,289
2017-03-20	$34.12	$34.17	$33.52	$33.57	$21.11	228,367
2017-03-17	$34.09	$34.52	$33.70	$34.21	$21.51	818,908
2017-03-16	$33.84	$34.49	$33.63	$34.19	$21.50	536,952
2017-03-15	$33.06	$34.01	$32.86	$33.89	$21.31	507,390
2017-03-14	$33.56	$33.56	$32.77	$33.17	$20.86	530,685
2017-03-13	$33.62	$34.08	$33.45	$33.76	$21.23	398,977
2017-03-10	$34.25	$34.50	$33.33	$33.77	$21.23	574,926
2017-03-09	$34.75	$35.14	$33.85	$34.30	$21.57	657,538
2017-03-08	$35.47	$35.78	$34.86	$34.89	$21.94	363,276
2017-03-07	$35.71	$35.71	$34.80	$35.23	$22.15	362,385
2017-03-06	$34.55	$36.14	$34.38	$35.90	$22.57	654,679
2017-03-03	$34.59	$35.04	$34.24	$34.60	$21.76	670,180
2017-03-02	$35.19	$35.19	$33.01	$34.60	$21.76	455,958
2017-03-01	$35.00	$35.65	$35.00	$35.28	$22.18	642,345
2017-02-28	$35.77	$35.98	$34.45	$34.48	$21.68	651,319
2017-02-27	$35.46	$35.87	$35.18	$35.69	$22.44	528,451
2017-02-24	$34.91	$35.50	$34.79	$35.46	$22.30	379,737
2017-02-23	$35.77	$35.77	$34.93	$35.28	$22.18	424,825
2017-02-22	$35.49	$36.10	$35.18	$35.73	$22.47	290,845
2017-02-21	$35.00	$35.65	$34.96	$35.48	$22.31	558,084
2017-02-17	$33.62	$34.93	$33.62	$34.85	$21.91	810,262
2017-02-16	$32.01	$34.50	$32.01	$34.02	$21.39	959,866
2017-02-15	$32.52	$33.35	$32.44	$32.92	$20.70	288,588
2017-02-14	$32.35	$32.85	$32.27	$32.47	$20.42	319,231
2017-02-13	$32.66	$33.22	$32.23	$32.40	$20.37	244,086
2017-02-10	$32.57	$32.94	$32.16	$32.55	$20.47	234,634
2017-02-09	$31.80	$32.58	$31.39	$32.42	$20.39	410,793
2017-02-08	$32.16	$32.73	$31.34	$31.65	$19.90	311,814
2017-02-07	$32.74	$32.94	$32.14	$32.23	$20.27	184,765
2017-02-06	$32.78	$33.11	$32.34	$32.74	$20.59	142,258
2017-02-03	$32.68	$33.22	$32.27	$32.99	$20.74	565,872
2017-02-02	$32.84	$32.86	$32.48	$32.62	$20.51	196,048
2017-02-01	$32.98	$33.47	$32.84	$32.87	$20.67	288,793
2017-01-31	$32.30	$32.92	$32.02	$32.75	$20.59	383,877
2017-01-30	$33.04	$33.37	$32.47	$32.75	$20.59	191,794
2017-01-27	$33.31	$33.32	$32.74	$33.25	$20.91	128,400
2017-01-26	$33.49	$33.66	$33.07	$33.33	$20.96	179,833
2017-01-25	$33.24	$33.72	$32.74	$33.46	$21.04	307,068
2017-01-24	$32.98	$33.17	$32.34	$33.07	$20.79	222,184
2017-01-23	$32.43	$33.17	$32.43	$32.90	$20.69	282,519
2017-01-20	$33.07	$33.30	$32.43	$32.69	$20.56	213,484
2017-01-19	$32.88	$33.34	$32.69	$33.00	$20.75	521,403
2017-01-18	$32.46	$32.96	$31.76	$32.72	$20.57	418,894
2017-01-17	$33.00	$33.12	$32.32	$32.41	$20.38	400,246
2017-01-13	$32.79	$33.15	$32.59	$33.02	$20.76	432,657
2017-01-12	$32.75	$33.40	$32.40	$33.26	$20.91	517,795
2017-01-11	$32.53	$32.86	$32.13	$32.84	$20.65	250,735
2017-01-10	$31.85	$32.73	$31.69	$32.42	$20.39	574,474
2017-01-09	$31.34	$31.81	$30.56	$31.63	$19.89	434,551
2017-01-06	$30.89	$31.75	$30.36	$31.13	$19.57	223,443
2017-01-05	$32.16	$32.58	$30.94	$30.94	$19.45	404,406
2017-01-04	$32.18	$32.25	$31.52	$32.24	$20.27	327,394
2017-01-03	$32.37	$32.37	$31.55	$31.90	$20.06	269,577
2016-12-30	$31.99	$32.00	$31.73	$31.90	$20.06	327,373
2016-12-29	$32.16	$32.51	$31.50	$31.91	$20.06	240,646
2016-12-28	$32.97	$33.21	$32.03	$32.19	$20.24	154,542
2016-12-27	$32.20	$33.00	$31.86	$32.92	$20.70	75,330
2016-12-23	$32.28	$32.64	$32.00	$32.31	$20.32	138,532
2016-12-22	$33.64	$33.70	$32.28	$32.32	$20.32	219,750
2016-12-21	$33.34	$34.11	$32.89	$33.82	$21.27	293,250
2016-12-20	$32.93	$33.46	$32.79	$33.45	$21.03	109,800
2016-12-19	$32.30	$32.98	$32.20	$32.68	$20.55	241,281
2016-12-16	$29.68	$32.43	$29.68	$32.16	$20.22	883,825
2016-12-15	$31.99	$32.35	$31.82	$32.07	$20.17	259,108
2016-12-14	$32.05	$32.60	$31.75	$31.90	$20.06	145,044
2016-12-13	$32.37	$32.37	$31.36	$32.20	$20.25	132,216
2016-12-12	$32.87	$33.18	$31.78	$32.22	$20.26	157,218
2016-12-09	$33.17	$33.22	$32.43	$32.73	$20.58	166,009
2016-12-08	$32.20	$33.11	$31.82	$33.10	$20.81	308,175
2016-12-07	$31.85	$32.54	$31.74	$32.43	$20.39	303,178
2016-12-06	$31.61	$31.94	$31.03	$31.79	$19.99	196,720
2016-12-05	$32.12	$32.27	$31.56	$31.71	$19.94	351,604
2016-12-02	$30.87	$31.29	$30.25	$31.12	$19.57	229,227
2016-12-01	$30.66	$31.61	$30.38	$31.36	$19.72	351,364
2016-11-30	$29.89	$30.50	$29.86	$30.25	$19.02	267,238
2016-11-29	$29.05	$29.76	$28.88	$29.53	$18.57	260,890
2016-11-28	$29.19	$29.35	$28.73	$29.09	$18.29	302,842
2016-11-25	$29.50	$29.50	$29.05	$29.41	$18.49	85,722
2016-11-23	$29.55	$29.55	$28.91	$29.48	$18.54	339,040
2016-11-22	$29.10	$29.63	$28.90	$29.50	$18.55	556,228
2016-11-21	$27.83	$28.43	$27.68	$28.42	$17.87	279,388
2016-11-18	$27.79	$27.87	$27.43	$27.61	$17.36	433,968
2016-11-17	$27.56	$27.94	$27.40	$27.61	$17.36	423,586
2016-11-16	$27.63	$27.92	$27.30	$27.44	$17.25	368,349
2016-11-15	$27.58	$27.89	$25.60	$27.70	$17.42	266,635
2016-11-14	$27.36	$28.54	$27.28	$27.55	$17.32	565,186
2016-11-11	$26.93	$27.16	$26.63	$27.07	$17.02	537,627
2016-11-10	$27.00	$27.42	$26.64	$26.93	$16.93	787,975
2016-11-09	$25.25	$26.68	$25.25	$26.62	$16.74	595,908
2016-11-08	$25.46	$25.81	$25.18	$25.58	$16.08	238,980
2016-11-07	$25.36	$25.96	$25.32	$25.53	$16.05	273,106
2016-11-04	$24.82	$25.18	$24.66	$24.86	$15.63	287,625
2016-11-03	$25.30	$25.53	$24.74	$24.80	$15.59	191,583
2016-11-02	$25.45	$25.87	$25.20	$25.22	$15.86	141,892
2016-11-01	$26.43	$26.43	$25.44	$25.61	$16.10	223,645
2016-10-31	$26.05	$26.58	$26.00	$26.25	$16.51	383,836
2016-10-28	$25.75	$26.98	$25.74	$26.34	$16.56	525,424
2016-10-27	$24.90	$26.38	$24.40	$26.01	$16.35	890,101
2016-10-26	$23.35	$23.35	$22.52	$22.63	$14.23	179,475
2016-10-25	$23.02	$23.15	$22.65	$22.82	$14.35	130,351
2016-10-24	$23.14	$24.97	$22.84	$23.04	$14.49	117,322
2016-10-21	$22.47	$22.94	$22.47	$22.93	$14.42	143,916
2016-10-20	$22.77	$23.05	$22.75	$22.77	$14.32	109,212
2016-10-19	$22.47	$22.82	$22.21	$22.76	$14.31	118,609
2016-10-18	$22.49	$22.49	$22.06	$22.36	$14.06	106,968
2016-10-17	$22.16	$22.31	$21.99	$22.15	$13.93	103,096
2016-10-14	$22.75	$22.80	$22.14	$22.16	$13.93	158,494
2016-10-13	$22.97	$22.97	$22.53	$22.54	$14.17	135,054
2016-10-12	$23.28	$23.29	$22.94	$23.09	$14.52	120,297
2016-10-11	$24.28	$24.40	$23.18	$23.22	$14.60	224,869
2016-10-10	$24.44	$24.86	$24.39	$24.55	$15.44	192,411
2016-10-07	$24.90	$25.11	$24.07	$24.18	$15.20	242,152
2016-10-06	$25.05	$25.11	$24.38	$24.85	$15.63	390,594
2016-10-05	$25.30	$25.57	$25.03	$25.07	$15.76	261,321
2016-10-04	$24.78	$25.33	$24.69	$25.13	$15.80	256,501
2016-10-03	$24.49	$24.87	$24.33	$24.79	$15.59	260,617
2016-09-30	$23.82	$24.68	$23.64	$24.48	$15.39	230,974
2016-09-29	$23.48	$24.01	$23.41	$23.67	$14.88	126,820
2016-09-28	$22.91	$23.65	$22.91	$23.60	$14.84	181,921
2016-09-27	$23.15	$23.51	$23.05	$23.18	$14.58	196,336
2016-09-26	$23.81	$23.95	$23.12	$23.24	$14.61	262,170
2016-09-23	$24.38	$24.61	$23.91	$23.93	$15.05	268,633
2016-09-22	$24.58	$24.67	$24.33	$24.40	$15.34	767,650
2016-09-21	$23.44	$24.45	$23.18	$24.40	$15.34	354,255
2016-09-20	$23.32	$23.77	$23.30	$23.49	$14.77	147,648
2016-09-19	$23.10	$23.22	$22.87	$23.11	$14.53	110,254
2016-09-16	$23.14	$23.14	$22.70	$22.92	$14.41	495,744
2016-09-15	$22.72	$23.24	$22.72	$23.17	$14.57	209,385
2016-09-14	$22.71	$22.94	$22.41	$22.77	$14.32	159,247
2016-09-13	$23.21	$23.26	$22.46	$22.60	$14.21	118,852
2016-09-12	$22.82	$23.48	$22.79	$23.39	$14.71	135,534
2016-09-09	$23.92	$24.03	$22.90	$22.94	$14.42	265,155
2016-09-08	$24.25	$24.45	$24.12	$24.27	$15.26	170,313
2016-09-07	$24.34	$24.49	$23.61	$24.34	$15.30	274,183
2016-09-06	$23.73	$25.09	$23.73	$24.43	$15.36	635,590
2016-09-02	$23.67	$23.76	$23.27	$23.54	$14.80	187,858
2016-09-01	$23.86	$23.96	$23.37	$23.47	$14.76	201,154
2016-08-31	$23.80	$23.98	$23.59	$23.78	$14.95	124,933
2016-08-30	$23.68	$23.90	$23.56	$23.84	$14.99	176,796
2016-08-29	$23.79	$23.82	$23.61	$23.73	$14.92	101,730
2016-08-26	$23.75	$23.89	$23.46	$23.67	$14.88	115,518
2016-08-25	$23.38	$23.91	$23.35	$23.72	$14.91	189,136
2016-08-24	$23.68	$23.78	$23.49	$23.56	$14.81	98,577
2016-08-23	$23.72	$23.87	$23.59	$23.69	$14.90	96,295
2016-08-22	$23.27	$23.37	$23.06	$23.35	$14.68	135,424
2016-08-19	$23.18	$23.40	$23.02	$23.26	$14.63	144,601
2016-08-18	$22.95	$23.24	$22.90	$23.21	$14.59	113,560
2016-08-17	$22.75	$23.05	$22.57	$22.95	$14.43	117,238
2016-08-16	$22.99	$23.06	$22.72	$22.87	$14.38	115,650
2016-08-15	$22.83	$23.11	$22.75	$22.98	$14.45	216,447
2016-08-12	$22.98	$23.04	$22.58	$22.82	$14.35	133,806
2016-08-11	$22.98	$23.49	$22.94	$22.96	$14.44	206,395
2016-08-10	$23.16	$23.27	$22.91	$22.96	$14.44	129,123
2016-08-09	$23.77	$23.83	$23.15	$23.18	$14.58	167,190
2016-08-08	$23.61	$24.03	$23.61	$23.82	$14.98	206,125
2016-08-05	$22.91	$23.76	$22.90	$23.54	$14.80	231,733
2016-08-04	$22.95	$23.01	$22.64	$22.74	$14.30	608,827
2016-08-03	$22.64	$23.05	$22.35	$22.89	$14.39	153,544
2016-08-02	$23.00	$23.10	$22.44	$22.60	$14.21	764,920
2016-08-01	$22.99	$23.37	$22.65	$22.93	$14.42	268,123
2016-07-29	$22.67	$23.65	$22.57	$22.98	$14.45	323,742
2016-07-28	$22.67	$22.86	$22.47	$22.73	$14.29	580,033
2016-07-27	$22.02	$23.17	$21.35	$22.78	$14.32	335,370
2016-07-26	$22.68	$23.10	$22.68	$22.90	$14.40	203,164
2016-07-25	$22.56	$22.80	$22.55	$22.62	$14.22	88,962
2016-07-22	$22.30	$22.71	$22.26	$22.68	$14.26	94,215
2016-07-21	$22.70	$22.84	$22.28	$22.35	$14.05	206,905
2016-07-20	$22.40	$22.75	$22.16	$22.67	$14.25	141,148
2016-07-19	$22.48	$22.59	$21.81	$22.41	$14.09	156,540
2016-07-18	$22.10	$22.67	$22.00	$22.45	$14.12	287,805
2016-07-15	$22.70	$22.70	$21.79	$22.18	$13.95	327,013
2016-07-14	$23.09	$23.32	$22.65	$23.09	$14.52	159,625
2016-07-13	$23.26	$23.48	$22.82	$22.93	$14.42	275,499
2016-07-12	$23.14	$23.50	$22.96	$23.16	$14.56	346,375
2016-07-11	$22.41	$23.31	$22.41	$22.90	$14.40	368,634
2016-07-08	$21.54	$22.32	$21.43	$22.27	$14.00	257,049
2016-07-07	$20.85	$21.36	$20.63	$21.35	$13.42	537,624
2016-07-06	$20.65	$21.78	$20.62	$20.83	$13.10	194,394
2016-07-05	$21.56	$21.56	$20.58	$20.79	$13.07	163,588
2016-07-01	$21.61	$21.78	$21.51	$21.66	$13.62	140,931
2016-06-30	$21.47	$21.57	$20.98	$21.55	$13.55	140,013
2016-06-29	$20.95	$21.43	$20.79	$21.33	$13.41	183,985
2016-06-28	$20.67	$20.83	$20.43	$20.54	$12.92	227,557
2016-06-27	$21.16	$21.61	$20.22	$20.38	$12.81	337,773
2016-06-24	$21.40	$22.17	$20.92	$21.57	$13.56	990,850
2016-06-23	$22.20	$22.56	$22.04	$22.51	$14.15	262,111
2016-06-22	$21.95	$22.47	$21.61	$21.97	$13.81	184,035
2016-06-21	$22.12	$22.33	$21.65	$21.95	$13.80	106,522
2016-06-20	$22.02	$22.63	$21.82	$22.13	$13.92	130,971
2016-06-17	$21.79	$22.19	$21.67	$21.82	$13.72	374,505
2016-06-16	$21.40	$21.79	$20.97	$21.74	$13.67	193,632
2016-06-15	$21.82	$21.91	$21.36	$21.50	$13.52	138,226
2016-06-14	$21.39	$21.77	$20.95	$21.75	$13.68	171,966
2016-06-13	$21.54	$21.84	$21.21	$21.51	$13.53	178,300
2016-06-10	$21.91	$22.54	$21.42	$21.61	$13.59	120,130
2016-06-09	$22.26	$22.26	$21.91	$22.18	$13.95	126,151
2016-06-08	$22.32	$22.70	$22.32	$22.47	$14.13	101,395
2016-06-07	$22.56	$22.66	$22.15	$22.22	$13.97	128,383
2016-06-06	$21.72	$22.53	$21.70	$22.49	$14.14	193,603
2016-06-03	$21.98	$22.88	$21.47	$21.64	$13.61	125,655
2016-06-02	$21.94	$22.13	$21.73	$22.00	$13.83	163,777
2016-06-01	$21.99	$22.11	$21.53	$22.00	$13.83	310,747
2016-05-31	$22.19	$22.49	$21.67	$22.02	$13.85	228,729
2016-05-27	$21.64	$22.06	$21.64	$21.87	$13.75	213,546
2016-05-26	$21.60	$21.91	$21.25	$21.69	$13.64	217,155
2016-05-25	$21.25	$21.56	$21.24	$21.54	$13.54	119,055
2016-05-24	$20.25	$21.21	$20.13	$21.16	$13.31	257,052
2016-05-23	$20.37	$20.67	$20.07	$20.07	$12.62	243,427
2016-05-20	$20.21	$20.63	$20.02	$20.34	$12.79	367,047
2016-05-19	$19.97	$20.19	$19.78	$20.07	$12.62	248,724
2016-05-18	$20.10	$20.62	$19.94	$20.13	$12.66	356,512
2016-05-17	$19.30	$20.67	$19.30	$20.34	$12.79	336,013
2016-05-16	$19.53	$19.93	$19.36	$19.38	$12.19	251,905
2016-05-13	$19.43	$19.65	$19.20	$19.42	$12.21	261,124
2016-05-12	$19.44	$19.75	$19.30	$19.46	$12.24	329,523
2016-05-11	$19.67	$19.80	$19.28	$19.31	$12.14	300,172
2016-05-10	$19.01	$19.87	$19.01	$19.70	$12.39	503,545
2016-05-09	$18.86	$18.94	$18.48	$18.53	$11.65	207,406
2016-05-06	$18.45	$18.99	$18.45	$18.90	$11.88	178,084
2016-05-05	$18.34	$19.00	$18.34	$18.51	$11.64	164,310
2016-05-04	$18.32	$19.27	$18.32	$18.62	$11.71	188,161
2016-05-03	$19.22	$19.77	$18.82	$19.05	$11.98	220,065
2016-05-02	$19.71	$19.85	$19.34	$19.47	$12.24	291,732
2016-04-29	$19.79	$20.00	$19.19	$19.69	$12.38	190,276
2016-04-28	$19.58	$20.19	$19.28	$19.86	$12.49	412,449
2016-04-27	$18.58	$19.68	$17.89	$19.65	$12.36	397,870
2016-04-26	$18.19	$18.77	$17.51	$18.69	$11.75	386,929
2016-04-25	$18.07	$18.25	$17.76	$18.07	$11.36	261,306
2016-04-22	$17.94	$18.35	$17.68	$18.16	$11.42	332,676
2016-04-21	$17.77	$18.30	$17.17	$17.87	$11.24	437,808
2016-04-20	$18.11	$18.28	$17.10	$17.98	$11.31	174,472
2016-04-19	$17.92	$18.23	$17.48	$18.09	$11.37	120,631
2016-04-18	$17.62	$17.89	$17.40	$17.87	$11.24	184,284
2016-04-15	$18.02	$18.14	$17.71	$17.81	$11.20	250,771
2016-04-14	$17.71	$18.18	$17.48	$18.13	$11.40	282,856
2016-04-13	$17.21	$17.80	$17.18	$17.70	$11.13	280,896
2016-04-12	$16.90	$17.21	$16.85	$17.06	$10.73	242,352
2016-04-11	$16.98	$17.42	$16.93	$16.94	$10.65	116,254
2016-04-08	$16.99	$17.27	$16.74	$16.86	$10.60	117,517
2016-04-07	$17.07	$17.70	$16.54	$16.77	$10.54	487,954
2016-04-06	$17.31	$17.99	$16.93	$17.23	$10.83	126,858
2016-04-05	$17.20	$17.71	$17.06	$17.27	$10.86	196,249
2016-04-04	$17.70	$18.17	$17.33	$17.37	$10.92	162,940
2016-04-01	$17.99	$18.43	$17.56	$17.65	$11.10	135,927
2016-03-31	$18.13	$18.42	$17.96	$18.24	$11.47	344,259
2016-03-30	$18.29	$18.63	$17.93	$18.17	$11.43	119,119
2016-03-29	$17.73	$18.36	$17.47	$18.22	$11.46	187,977
2016-03-28	$17.68	$17.93	$17.40	$17.76	$11.17	135,738
2016-03-24	$17.23	$17.64	$17.01	$17.61	$11.07	128,538
2016-03-23	$18.01	$18.01	$17.31	$17.34	$10.90	240,198
2016-03-22	$18.36	$18.36	$18.01	$18.07	$11.36	123,444
2016-03-21	$18.21	$18.51	$18.06	$18.42	$11.58	149,326
2016-03-18	$17.99	$18.34	$17.34	$18.28	$11.49	405,763
2016-03-17	$17.29	$17.92	$17.04	$17.87	$11.24	1,352,071
2016-03-16	$17.59	$17.73	$17.02	$17.28	$10.87	463,291
2016-03-15	$18.01	$18.02	$17.51	$17.65	$11.10	256,138
2016-03-14	$18.48	$18.51	$17.97	$18.16	$11.42	338,121
2016-03-11	$18.17	$18.52	$17.89	$18.49	$11.63	311,028
2016-03-10	$18.34	$18.61	$17.85	$18.05	$11.35	197,173
2016-03-09	$18.02	$18.31	$17.68	$18.21	$11.45	208,275
2016-03-08	$18.65	$18.81	$17.95	$17.98	$11.31	217,425
2016-03-07	$18.69	$18.92	$18.27	$18.74	$11.78	311,605
2016-03-04	$18.44	$18.92	$18.21	$18.58	$11.68	302,268
2016-03-03	$18.47	$18.82	$18.36	$18.41	$11.58	398,565
2016-03-02	$18.03	$18.53	$17.96	$18.39	$11.56	472,605
2016-03-01	$17.60	$18.13	$17.47	$18.07	$11.36	323,164
2016-02-29	$16.87	$17.56	$16.82	$17.34	$10.90	381,330
2016-02-26	$16.72	$16.90	$16.55	$16.90	$10.63	553,450
2016-02-25	$16.79	$16.79	$16.31	$16.55	$10.41	227,590
2016-02-24	$16.42	$16.82	$16.17	$16.68	$10.49	236,568
2016-02-23	$16.78	$17.04	$16.59	$16.60	$10.44	258,477
2016-02-22	$16.98	$17.25	$16.71	$16.82	$10.58	562,317
2016-02-19	$16.89	$17.67	$16.45	$16.71	$10.51	379,017
2016-02-18	$17.00	$17.26	$16.77	$16.99	$10.68	430,369
2016-02-17	$16.71	$17.56	$16.71	$16.93	$10.65	523,662
2016-02-16	$16.23	$16.59	$15.88	$16.56	$10.41	626,334
2016-02-12	$15.00	$15.40	$15.00	$15.35	$9.65	578,662
2016-02-11	$15.03	$15.15	$14.19	$14.76	$9.28	2,051,199
2016-02-10	$17.56	$17.56	$15.67	$15.81	$9.94	1,124,422
2016-02-09	$17.36	$19.09	$17.02	$18.51	$11.64	253,209
2016-02-08	$18.72	$19.34	$18.46	$19.09	$12.00	335,604
2016-02-05	$19.08	$19.42	$18.73	$18.90	$11.88	238,998
2016-02-04	$18.64	$19.36	$18.64	$19.14	$12.04	185,446
2016-02-03	$18.73	$18.73	$17.99	$18.53	$11.65	234,510
2016-02-02	$18.63	$18.69	$18.37	$18.51	$11.64	117,291
2016-02-01	$19.01	$19.64	$18.50	$19.08	$12.00	195,577
2016-01-29	$18.28	$19.17	$18.12	$19.10	$12.01	410,701
2016-01-28	$18.36	$18.92	$18.04	$18.22	$11.46	213,978
2016-01-27	$18.64	$18.70	$18.02	$18.19	$11.44	216,946
2016-01-26	$18.37	$18.85	$18.30	$18.68	$11.75	265,636
2016-01-25	$18.68	$18.88	$18.16	$18.21	$11.45	162,100
2016-01-22	$18.67	$19.03	$18.51	$18.80	$11.82	375,123
2016-01-21	$18.48	$18.93	$18.10	$18.38	$11.56	295,330
2016-01-20	$17.39	$18.49	$16.60	$18.34	$11.53	1,054,455
2016-01-19	$18.67	$18.73	$17.66	$17.77	$11.17	907,588
2016-01-15	$18.38	$19.39	$18.38	$18.55	$11.66	633,601
2016-01-14	$18.82	$19.25	$18.55	$18.93	$11.90	337,617
2016-01-13	$18.91	$19.47	$18.63	$18.78	$11.81	468,975
2016-01-12	$19.10	$19.41	$18.71	$19.04	$11.97	365,988
2016-01-11	$19.54	$19.77	$19.02	$19.15	$12.04	389,112
2016-01-08	$19.50	$19.76	$19.25	$19.37	$12.18	363,328
2016-01-07	$20.10	$20.85	$19.30	$19.55	$12.29	988,237
2016-01-06	$20.66	$21.44	$20.40	$20.85	$13.11	463,480
2016-01-05	$21.55	$21.69	$20.93	$21.39	$13.45	224,968
2016-01-04	$21.51	$22.20	$20.98	$21.47	$13.50	329,496
2015-12-31	$22.02	$22.26	$21.86	$21.89	$13.76	182,571
2015-12-30	$22.00	$22.39	$21.89	$22.05	$13.86	193,011
2015-12-29	$21.90	$22.20	$21.88	$22.18	$13.95	168,045
2015-12-28	$21.74	$22.01	$21.42	$21.72	$13.66	126,963
2015-12-24	$21.88	$22.03	$21.67	$21.87	$13.75	93,529
2015-12-23	$21.53	$22.04	$20.88	$21.77	$13.69	181,380
2015-12-22	$20.83	$21.54	$20.66	$21.44	$13.48	325,305
2015-12-21	$20.63	$20.88	$20.44	$20.63	$12.97	313,836
2015-12-18	$20.85	$20.88	$20.35	$20.53	$12.91	692,079
2015-12-17	$20.79	$21.24	$20.61	$20.99	$13.20	755,161
2015-12-16	$21.40	$21.48	$21.03	$21.21	$13.34	302,946
2015-12-15	$21.19	$21.22	$20.20	$21.17	$13.31	298,854
2015-12-14	$20.57	$21.41	$20.41	$21.01	$13.21	908,991
2015-12-11	$20.74	$21.00	$19.04	$20.66	$12.99	356,737
2015-12-10	$21.80	$22.11	$21.37	$21.50	$13.52	204,283
2015-12-09	$22.01	$22.48	$21.01	$21.91	$13.78	131,212
2015-12-08	$21.93	$22.26	$21.39	$21.99	$13.83	453,282
2015-12-07	$22.69	$22.69	$22.12	$22.20	$13.96	301,189
2015-12-04	$23.00	$23.26	$22.37	$22.62	$14.22	243,060
2015-12-03	$23.98	$24.18	$22.98	$23.02	$14.47	347,662
2015-12-02	$24.31	$24.69	$24.18	$24.26	$15.25	215,638
2015-12-01	$24.36	$24.36	$23.90	$24.27	$15.26	199,032
2015-11-30	$24.38	$24.50	$24.07	$24.33	$15.30	242,254
2015-11-27	$24.09	$24.49	$24.08	$24.37	$15.32	67,668
2015-11-25	$23.97	$24.21	$23.69	$24.17	$15.20	143,323
2015-11-24	$23.52	$24.10	$23.26	$23.90	$15.03	342,231
2015-11-23	$23.57	$24.19	$23.51	$23.55	$14.81	137,446
2015-11-20	$23.74	$24.05	$23.30	$23.68	$14.89	393,321
2015-11-19	$23.82	$23.82	$23.15	$23.59	$14.83	174,028
2015-11-18	$23.46	$23.78	$23.03	$23.77	$14.95	134,212
2015-11-17	$23.02	$23.86	$22.86	$23.30	$14.65	234,484
2015-11-16	$22.76	$23.12	$22.47	$23.06	$14.50	284,718
2015-11-13	$23.01	$23.26	$22.59	$22.76	$14.31	268,227
2015-11-12	$24.35	$24.75	$23.12	$23.20	$14.59	313,987
2015-11-11	$24.97	$25.10	$24.35	$24.63	$15.49	112,426
2015-11-10	$24.87	$24.92	$24.02	$24.86	$15.63	131,421
2015-11-09	$25.60	$25.62	$24.71	$24.91	$15.66	132,207
2015-11-06	$25.38	$25.85	$25.03	$25.76	$16.20	120,324
2015-11-05	$25.29	$25.56	$24.86	$25.54	$16.06	108,456
2015-11-04	$25.50	$25.56	$25.10	$25.19	$15.84	174,991
2015-11-03	$25.31	$25.65	$25.10	$25.37	$15.95	187,621
2015-11-02	$24.43	$25.46	$24.32	$25.40	$15.97	194,224
2015-10-30	$24.41	$24.83	$23.40	$24.38	$15.33	259,522
2015-10-29	$24.73	$24.94	$24.30	$24.40	$15.34	307,059
2015-10-28	$24.18	$24.89	$24.04	$24.76	$15.57	288,814
2015-10-27	$24.25	$24.40	$23.84	$24.04	$15.12	334,239
2015-10-26	$24.40	$24.93	$24.40	$24.87	$15.64	194,334
2015-10-23	$24.73	$24.94	$24.34	$24.70	$15.53	203,308
2015-10-22	$25.03	$25.11	$24.32	$24.62	$15.48	407,865
2015-10-21	$25.94	$26.09	$24.16	$25.02	$15.73	959,254
2015-10-20	$26.33	$26.57	$25.96	$26.09	$16.41	398,664
2015-10-19	$26.81	$26.81	$26.30	$26.41	$16.61	233,032
2015-10-16	$27.25	$27.26	$26.41	$26.92	$16.93	234,049
2015-10-15	$27.01	$27.29	$26.46	$27.26	$17.14	273,592
2015-10-14	$27.04	$27.20	$26.66	$26.91	$16.92	309,693
2015-10-13	$27.03	$27.45	$26.82	$27.00	$16.98	340,674
2015-10-12	$27.14	$27.35	$26.71	$27.26	$17.14	319,279
2015-10-09	$26.76	$27.13	$26.52	$27.06	$17.02	518,923
2015-10-08	$26.24	$26.64	$26.11	$26.55	$16.69	1,321,344
2015-10-07	$26.21	$26.64	$26.01	$26.39	$16.59	308,928
2015-10-06	$26.27	$26.48	$25.82	$25.93	$16.30	584,230
2015-10-05	$25.29	$26.34	$25.29	$26.22	$16.49	253,753
2015-10-02	$24.03	$25.11	$23.77	$25.04	$15.74	227,491
2015-10-01	$24.04	$24.56	$23.52	$24.46	$15.38	574,755
2015-09-30	$25.21	$25.39	$23.99	$24.17	$15.20	332,325
2015-09-29	$24.95	$25.09	$24.66	$24.99	$15.71	211,156
2015-09-28	$25.29	$25.45	$24.93	$25.09	$15.78	287,446
2015-09-25	$25.52	$25.67	$25.15	$25.52	$16.05	274,423
2015-09-24	$24.78	$25.42	$24.62	$25.24	$15.87	306,187
2015-09-23	$25.46	$25.86	$24.90	$25.03	$15.74	272,538
2015-09-22	$25.65	$26.74	$24.99	$25.36	$15.95	205,582
2015-09-21	$26.17	$26.72	$25.94	$25.98	$16.34	199,696
2015-09-18	$25.57	$26.66	$25.56	$26.13	$16.43	766,294
2015-09-17	$25.77	$26.46	$25.63	$26.04	$16.37	219,471
2015-09-16	$25.50	$25.96	$25.50	$25.71	$16.17	201,762
2015-09-15	$25.04	$25.63	$24.81	$25.54	$16.06	140,895
2015-09-14	$24.99	$25.19	$24.63	$24.86	$15.63	169,162
2015-09-11	$24.64	$25.08	$24.59	$24.98	$15.71	192,568
2015-09-10	$24.51	$24.87	$24.47	$24.67	$15.51	217,017
2015-09-09	$24.86	$25.05	$24.59	$24.60	$15.47	166,387
2015-09-08	$24.68	$24.86	$24.44	$24.65	$15.50	156,108

Rush Enterprises Inc - Class A (RUSHA) News Headlines

Recent Rush Enterprises Inc - Class A (RUSHA) News

Similar Companies to Rush Enterprises Inc - Class A (RUSHA) in the Auto & Truck Dealerships Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Carmax Inc	KMX	Auto & Truck Dealerships	Consumer Cyclical	26,000
Autonation Inc	AN	Auto & Truck Dealerships	Consumer Cyclical	25,000
Penske Automotive Group Inc	PAG	Auto & Truck Dealerships	Consumer Cyclical	21,000
Lithia Motors Inc - Class A	LAD	Auto & Truck Dealerships	Consumer Cyclical	17,000
Sonic Automotive Inc - Class A	SAH	Auto & Truck Dealerships	Consumer Cyclical	15,400
Group 1 Automotive Inc	GPI	Auto & Truck Dealerships	Consumer Cyclical	11,000
Rush Enterprises Inc - Class A	RUSHA	Auto & Truck Dealerships	Consumer Cyclical	10,800
Asbury Automotive Group Inc	ABG	Auto & Truck Dealerships	Consumer Cyclical	7,700
Americas Car Mart Inc	CRMT	Auto & Truck Dealerships	Consumer Cyclical	5,500
Lazydays Holdings Inc	LAZY	Auto & Truck Dealerships	Consumer Cyclical	3,231

Rush Enterprises Inc - Class A (RUSHA) Exchange: NASDAQ