Skywest Inc (SKYW) Stock

Data as of April 26, 2024

$73.66 ($0.52) 0.71%

Skywest Inc - Daily Information

Click for more stock information on Skywest Inc.

Daily Information	Data
Date	April 26, 2024
Open	$74.95
Previous Close	$73.66
High	$79.21
Low	$72.02
Adjusted Open	$74.95
Previous Adjusted Close	$73.66
Adjusted High	$79.21
Adjusted Low	$72.02

About Skywest Inc (SKYW)

Skywest Inc is a regional airline based in St. George, Utah. In 2017, Skywest provided over 1,400 nonstop peak-day departures to more than 150 destinations located primarily in the western portions of the United States. Skywest Inc has grown from a small regional airline with 34 aircraft and approximately 600 employees in 1972 when it was founded, to now include over 350 aircraft, 12,000 employees and serves more than 175 destinations. Skywest Inc is considered one of the most profitable regional airlines in the world, delivering over 25 consecutive years of profits.

Invest in Skywest Inc (SKYW)

Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for Skywest Inc (SKYW)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-26	$74.95	$79.21	$72.02	$73.66	$73.66	802,264
2024-04-25	$70.38	$73.29	$69.48	$73.14	$73.14	584,158
2024-04-24	$73.59	$74.41	$70.47	$71.35	$71.35	745,886
2024-04-23	$71.11	$74.52	$70.27	$74.31	$74.31	663,781
2024-04-22	$69.46	$71.80	$69.30	$71.38	$71.38	457,053
2024-04-19	$67.85	$69.75	$67.75	$69.13	$69.13	515,226
2024-04-18	$67.38	$69.28	$67.01	$68.03	$68.03	630,398
2024-04-17	$67.79	$68.53	$66.02	$66.73	$66.73	276,007
2024-04-16	$66.62	$66.80	$64.65	$66.69	$66.69	349,920
2024-04-15	$68.00	$69.48	$66.50	$66.90	$66.90	351,502
2024-04-12	$67.80	$67.94	$66.61	$67.72	$67.72	278,205
2024-04-11	$67.92	$68.89	$66.74	$68.89	$68.89	276,448
2024-04-10	$69.69	$70.60	$67.50	$67.66	$67.66	351,713
2024-04-09	$70.55	$70.71	$68.01	$69.48	$69.48	331,534
2024-04-08	$69.50	$71.16	$69.32	$70.74	$70.74	431,447
2024-04-05	$68.68	$69.27	$68.60	$69.22	$69.22	362,769
2024-04-04	$69.38	$69.97	$67.35	$67.97	$67.97	305,230
2024-04-03	$67.77	$69.33	$67.77	$69.06	$69.06	292,797
2024-04-02	$68.00	$68.40	$66.71	$68.39	$68.39	377,343
2024-04-01	$69.07	$69.59	$68.48	$68.74	$68.74	288,557
2024-03-28	$69.49	$70.33	$68.77	$69.08	$69.08	353,180
2024-03-27	$68.79	$69.68	$68.19	$69.48	$69.48	322,417
2024-03-26	$68.34	$69.60	$68.05	$68.28	$68.28	305,252
2024-03-25	$66.91	$68.53	$66.58	$68.29	$68.29	273,943
2024-03-22	$68.29	$68.42	$66.99	$67.14	$67.14	301,181
2024-03-21	$67.37	$68.47	$66.95	$68.42	$68.42	353,533
2024-03-20	$65.24	$67.40	$64.74	$67.30	$67.30	453,583
2024-03-19	$65.00	$65.67	$64.30	$65.24	$65.24	435,827
2024-03-18	$66.40	$67.85	$65.29	$65.51	$65.51	661,505
2024-03-15	$65.80	$67.46	$65.72	$66.34	$66.34	4,979,399
2024-03-14	$67.26	$67.49	$65.32	$66.13	$66.13	618,526
2024-03-13	$67.28	$68.06	$66.72	$67.64	$67.64	453,947
2024-03-12	$66.19	$67.76	$65.28	$67.43	$67.43	414,488
2024-03-11	$67.54	$67.65	$65.53	$66.67	$66.67	306,405
2024-03-08	$68.45	$69.16	$67.25	$67.59	$67.59	559,848
2024-03-07	$67.93	$68.44	$67.53	$68.24	$68.24	340,864
2024-03-06	$66.60	$68.34	$66.25	$67.63	$67.63	514,614
2024-03-05	$65.10	$66.60	$64.74	$66.50	$66.50	491,550
2024-03-04	$64.70	$67.07	$64.36	$65.33	$65.33	683,152
2024-03-01	$64.90	$65.89	$63.88	$64.70	$64.70	440,978
2024-02-29	$62.00	$64.41	$61.60	$64.22	$64.22	616,355
2024-02-28	$61.09	$62.51	$61.09	$61.56	$61.56	556,212
2024-02-27	$61.69	$62.45	$61.12	$61.56	$61.56	387,530
2024-02-26	$60.30	$61.50	$60.19	$61.09	$61.09	476,833
2024-02-23	$60.95	$61.02	$59.92	$60.49	$60.49	407,207
2024-02-22	$60.28	$61.40	$59.92	$61.04	$61.04	431,679
2024-02-21	$60.38	$60.65	$59.08	$59.96	$59.96	443,154
2024-02-20	$58.77	$61.27	$58.58	$60.76	$60.76	1,413,129
2024-02-16	$58.35	$59.67	$57.62	$59.07	$59.07	337,704
2024-02-15	$59.62	$59.71	$58.34	$58.92	$58.92	242,947
2024-02-14	$60.00	$60.20	$58.47	$59.27	$59.27	322,354
2024-02-13	$58.70	$59.99	$57.15	$59.22	$59.22	487,866
2024-02-12	$59.63	$60.70	$59.13	$59.77	$59.77	531,610
2024-02-09	$59.69	$60.10	$58.71	$59.32	$59.32	311,118
2024-02-08	$59.72	$60.21	$59.08	$59.69	$59.69	504,309
2024-02-07	$59.69	$60.51	$58.68	$59.33	$59.33	621,420
2024-02-06	$59.32	$60.14	$58.87	$59.57	$59.57	617,540
2024-02-05	$59.19	$60.40	$58.65	$59.62	$59.62	848,889
2024-02-02	$54.96	$59.11	$53.68	$58.51	$58.51	955,298
2024-02-01	$53.51	$54.21	$52.78	$54.09	$54.09	504,693
2024-01-31	$54.57	$54.93	$53.13	$53.26	$53.26	410,348
2024-01-30	$54.34	$54.88	$53.83	$54.75	$54.75	284,532
2024-01-29	$54.35	$54.57	$53.72	$54.55	$54.55	203,898
2024-01-26	$53.00	$54.63	$53.00	$54.08	$54.08	464,320
2024-01-25	$52.84	$53.80	$52.35	$52.69	$52.69	375,505
2024-01-24	$51.79	$52.47	$51.44	$51.66	$51.66	324,586
2024-01-23	$51.80	$52.58	$50.89	$51.05	$51.05	278,940
2024-01-22	$50.00	$51.10	$49.80	$50.81	$50.81	338,572
2024-01-19	$50.00	$50.00	$48.42	$49.74	$49.74	286,849
2024-01-18	$49.01	$50.08	$48.68	$49.75	$49.75	295,863
2024-01-17	$48.43	$49.49	$48.43	$48.82	$48.82	237,298
2024-01-16	$49.12	$49.42	$48.28	$49.22	$49.22	301,660
2024-01-12	$50.02	$50.15	$48.64	$49.72	$49.72	281,811
2024-01-11	$50.29	$50.48	$48.60	$50.28	$50.28	266,036
2024-01-10	$50.37	$50.78	$49.82	$50.27	$50.27	201,073
2024-01-09	$51.00	$51.40	$50.33	$50.35	$50.35	193,133
2024-01-08	$51.34	$52.11	$50.73	$51.64	$51.64	274,514
2024-01-05	$50.96	$52.35	$50.96	$51.21	$51.21	281,430
2024-01-04	$50.46	$52.24	$50.46	$51.48	$51.48	341,417
2024-01-03	$51.01	$51.01	$49.49	$50.01	$50.01	405,617
2024-01-02	$51.86	$52.40	$50.58	$51.69	$51.69	275,584
2023-12-29	$52.67	$52.82	$51.87	$52.20	$52.20	256,188
2023-12-28	$52.55	$53.76	$52.55	$52.87	$52.87	282,275
2023-12-27	$52.00	$53.13	$51.91	$52.61	$52.61	301,548
2023-12-26	$51.70	$52.29	$51.05	$51.96	$51.96	230,295
2023-12-22	$50.73	$52.20	$50.73	$51.70	$51.70	263,677
2023-12-21	$51.13	$51.65	$50.60	$50.83	$50.83	211,290
2023-12-20	$51.20	$52.32	$50.34	$50.35	$50.35	345,842
2023-12-19	$50.62	$51.87	$50.60	$51.13	$51.13	320,703
2023-12-18	$49.37	$50.87	$49.03	$50.34	$50.34	403,620
2023-12-15	$49.23	$49.52	$48.58	$49.37	$49.37	1,977,650
2023-12-14	$50.25	$51.06	$48.65	$49.01	$49.01	450,064
2023-12-13	$48.90	$49.95	$47.33	$49.88	$49.88	468,985
2023-12-12	$48.50	$49.68	$48.42	$48.98	$48.98	519,473
2023-12-11	$48.86	$48.86	$47.32	$48.68	$48.68	361,696
2023-12-08	$48.34	$49.25	$48.15	$49.01	$49.01	591,221
2023-12-07	$48.73	$49.22	$47.58	$48.39	$48.39	391,188
2023-12-06	$49.81	$50.48	$48.28	$48.38	$48.38	332,088
2023-12-05	$49.05	$49.20	$47.86	$49.19	$49.19	431,671
2023-12-04	$48.09	$49.98	$48.09	$49.56	$49.56	526,329
2023-12-01	$47.06	$48.53	$46.76	$48.20	$48.20	338,555
2023-11-30	$46.14	$47.41	$45.99	$47.28	$47.28	295,553
2023-11-29	$46.16	$47.62	$45.97	$46.05	$46.05	268,610
2023-11-28	$46.52	$46.52	$45.42	$46.11	$46.11	256,904
2023-11-27	$46.28	$46.93	$45.88	$46.45	$46.45	327,254
2023-11-24	$46.64	$47.20	$46.21	$46.44	$46.44	131,699
2023-11-22	$47.27	$48.25	$46.14	$46.31	$46.31	297,734
2023-11-21	$47.27	$47.36	$46.14	$46.50	$46.50	246,360
2023-11-20	$46.21	$47.48	$46.14	$47.36	$47.36	325,760
2023-11-17	$46.71	$47.35	$46.18	$46.55	$46.55	271,340
2023-11-16	$46.52	$47.15	$44.71	$46.29	$46.29	772,609
2023-11-15	$45.04	$47.21	$45.04	$46.56	$46.56	764,700
2023-11-14	$44.61	$45.40	$43.72	$45.37	$45.37	436,104
2023-11-13	$42.26	$43.77	$42.11	$43.08	$43.08	275,197
2023-11-10	$42.92	$43.39	$41.96	$42.74	$42.74	322,353
2023-11-09	$43.71	$43.88	$42.34	$42.92	$42.92	267,985
2023-11-08	$44.42	$44.89	$43.28	$43.39	$43.39	336,827
2023-11-07	$43.66	$44.56	$43.65	$43.82	$43.82	241,680
2023-11-06	$44.46	$44.56	$43.26	$44.03	$44.03	243,217
2023-11-03	$44.60	$45.16	$44.31	$44.51	$44.51	300,301
2023-11-02	$43.11	$44.21	$43.08	$43.76	$43.76	456,967
2023-11-01	$42.51	$42.93	$41.29	$42.19	$42.19	310,918
2023-10-31	$42.96	$43.08	$41.18	$42.17	$42.17	521,933
2023-10-30	$43.00	$45.31	$42.86	$43.15	$43.15	849,635
2023-10-27	$38.50	$42.73	$38.50	$42.27	$42.27	907,966
2023-10-26	$37.94	$38.42	$37.21	$37.87	$37.87	522,414
2023-10-25	$38.19	$38.67	$37.75	$38.02	$38.02	342,785
2023-10-24	$37.79	$38.34	$37.42	$38.14	$38.14	372,060
2023-10-23	$36.91	$38.13	$36.91	$37.43	$37.43	316,420
2023-10-20	$37.75	$37.99	$37.04	$37.24	$37.24	391,981
2023-10-19	$38.16	$38.71	$37.39	$37.62	$37.62	432,487
2023-10-18	$39.58	$39.93	$37.78	$37.86	$37.86	359,489
2023-10-17	$40.04	$40.93	$40.04	$40.32	$40.32	261,998
2023-10-16	$39.90	$40.73	$39.84	$40.00	$40.00	264,780
2023-10-13	$40.93	$41.11	$39.64	$39.67	$39.67	261,389
2023-10-12	$41.66	$41.76	$40.31	$41.04	$41.04	295,525
2023-10-11	$40.71	$41.80	$40.38	$41.22	$41.22	322,485
2023-10-10	$41.00	$41.86	$40.68	$40.71	$40.71	293,220
2023-10-09	$40.84	$41.44	$39.95	$41.00	$41.00	267,917
2023-10-06	$40.85	$42.37	$40.84	$41.58	$41.58	291,550
2023-10-05	$41.49	$41.76	$41.10	$41.32	$41.32	233,055
2023-10-04	$40.29	$42.11	$40.29	$41.44	$41.44	316,031
2023-10-03	$41.06	$41.41	$39.45	$40.22	$40.22	425,290
2023-10-02	$41.76	$42.23	$41.04	$41.24	$41.24	376,257
2023-09-29	$43.11	$43.44	$41.91	$41.94	$41.94	249,962
2023-09-28	$42.08	$43.75	$41.95	$42.88	$42.88	357,201
2023-09-27	$41.74	$42.47	$41.46	$42.13	$42.13	221,916
2023-09-26	$41.96	$42.46	$40.91	$41.47	$41.47	291,502
2023-09-25	$41.65	$42.54	$41.65	$41.98	$41.98	383,558
2023-09-22	$42.37	$42.38	$41.68	$41.93	$41.93	198,126
2023-09-21	$41.10	$42.29	$40.95	$42.17	$42.17	291,953
2023-09-20	$42.15	$42.54	$41.48	$41.52	$41.52	291,387
2023-09-19	$41.97	$42.53	$41.14	$41.79	$41.79	356,548
2023-09-18	$42.89	$43.19	$41.78	$41.79	$41.79	398,680
2023-09-15	$43.18	$43.31	$42.49	$42.87	$42.87	1,928,767
2023-09-14	$43.09	$43.54	$42.29	$43.24	$43.24	448,407
2023-09-13	$42.35	$43.33	$41.12	$42.37	$42.37	432,566
2023-09-12	$43.81	$44.16	$43.20	$43.27	$43.27	335,058
2023-09-11	$43.08	$44.40	$42.98	$43.81	$43.81	469,590
2023-09-08	$43.43	$43.43	$42.11	$42.52	$42.52	713,435
2023-09-07	$43.24	$43.67	$42.82	$43.52	$43.52	365,297
2023-09-06	$43.47	$44.69	$43.25	$43.38	$43.38	384,744
2023-09-05	$43.99	$44.02	$41.94	$43.62	$43.62	489,714
2023-09-01	$45.44	$46.07	$44.23	$44.38	$44.38	382,812
2023-08-31	$43.18	$45.22	$43.01	$45.10	$45.10	691,382
2023-08-30	$43.04	$43.40	$41.32	$41.40	$41.40	455,019
2023-08-29	$41.80	$43.89	$41.69	$43.38	$43.38	662,791
2023-08-28	$40.65	$41.99	$40.65	$41.85	$41.85	372,288
2023-08-25	$40.36	$40.70	$39.66	$40.17	$40.17	341,411
2023-08-24	$41.00	$41.32	$40.20	$40.28	$40.28	381,970
2023-08-23	$40.30	$41.59	$40.17	$41.26	$41.26	358,731
2023-08-22	$40.63	$41.08	$39.48	$40.33	$40.33	334,489
2023-08-21	$40.07	$40.65	$39.73	$40.44	$40.44	370,872
2023-08-18	$39.58	$40.25	$39.39	$39.97	$39.97	345,015
2023-08-17	$40.50	$40.73	$39.63	$40.09	$40.09	349,919
2023-08-16	$41.11	$41.88	$40.25	$40.39	$40.39	261,549
2023-08-15	$41.70	$41.90	$40.98	$41.17	$41.17	217,845
2023-08-14	$41.53	$42.60	$41.51	$42.19	$42.19	271,441
2023-08-11	$41.67	$42.37	$41.58	$42.01	$42.01	213,732
2023-08-10	$43.18	$43.45	$41.48	$41.96	$41.96	294,299
2023-08-09	$43.07	$43.28	$42.09	$42.58	$42.58	329,015
2023-08-08	$42.40	$43.33	$42.24	$43.24	$43.24	381,195
2023-08-07	$42.19	$43.95	$42.19	$43.11	$43.11	372,631
2023-08-04	$43.49	$43.72	$41.79	$42.08	$42.08	447,044
2023-08-03	$44.04	$44.22	$42.90	$43.03	$43.03	359,415
2023-08-02	$43.66	$44.95	$43.32	$44.52	$44.52	383,973
2023-08-01	$43.72	$44.48	$43.07	$44.37	$44.37	461,109
2023-07-31	$44.85	$44.85	$43.47	$43.99	$43.99	554,492
2023-07-28	$40.91	$45.98	$40.33	$44.54	$44.54	1,195,634
2023-07-27	$39.86	$40.15	$39.06	$39.65	$39.65	585,178
2023-07-26	$40.42	$41.14	$39.61	$40.21	$40.21	374,210
2023-07-25	$40.40	$40.43	$39.38	$40.32	$40.32	325,979
2023-07-24	$40.79	$41.08	$40.43	$40.83	$40.83	308,599
2023-07-21	$41.83	$42.17	$40.97	$41.07	$41.07	290,435
2023-07-20	$42.15	$42.15	$41.25	$41.51	$41.51	309,368
2023-07-19	$42.00	$42.39	$41.60	$42.37	$42.37	270,909
2023-07-18	$40.65	$42.00	$40.47	$41.87	$41.87	338,915
2023-07-17	$40.43	$40.83	$40.22	$40.45	$40.45	233,381
2023-07-14	$41.41	$41.41	$39.97	$40.43	$40.43	370,355
2023-07-13	$41.68	$41.80	$41.10	$41.47	$41.47	350,600
2023-07-12	$42.22	$42.46	$40.99	$41.12	$41.12	391,675
2023-07-11	$42.49	$42.56	$41.06	$41.75	$41.75	384,016
2023-07-10	$40.74	$42.21	$40.73	$42.19	$42.19	512,523
2023-07-07	$39.98	$41.44	$39.96	$40.86	$40.86	438,121
2023-07-06	$39.42	$39.99	$39.08	$39.66	$39.66	397,650
2023-07-05	$40.39	$40.84	$39.76	$40.16	$40.16	370,412
2023-07-03	$40.37	$40.98	$40.34	$40.88	$40.88	212,778
2023-06-30	$40.85	$41.15	$40.19	$40.72	$40.72	494,287
2023-06-29	$39.80	$40.76	$39.78	$40.38	$40.38	510,418
2023-06-28	$39.04	$39.74	$38.90	$39.65	$39.65	465,007
2023-06-27	$39.11	$40.05	$39.08	$39.17	$39.17	555,904
2023-06-26	$39.76	$40.33	$38.74	$38.91	$38.91	484,569
2023-06-23	$38.83	$39.73	$38.81	$39.57	$39.57	921,995
2023-06-22	$39.29	$39.67	$39.18	$39.60	$39.60	456,508
2023-06-21	$39.37	$39.77	$39.05	$39.64	$39.64	565,657
2023-06-20	$38.49	$39.40	$38.28	$39.37	$39.37	769,011
2023-06-16	$38.75	$39.17	$38.38	$38.69	$38.69	2,858,985
2023-06-15	$37.72	$40.02	$37.68	$38.57	$38.57	1,627,595
2023-06-14	$37.38	$37.92	$36.58	$36.90	$36.90	897,655
2023-06-13	$35.63	$37.89	$35.51	$37.32	$37.32	744,503
2023-06-12	$34.03	$35.46	$33.98	$35.29	$35.29	973,323
2023-06-09	$34.17	$34.20	$33.32	$33.97	$33.97	3,568,288
2023-06-08	$33.74	$34.30	$33.54	$34.05	$34.05	474,195
2023-06-07	$34.30	$34.42	$33.63	$34.05	$34.05	559,714
2023-06-06	$33.03	$34.25	$32.96	$34.06	$34.06	618,945
2023-06-05	$31.94	$33.30	$31.93	$33.23	$33.23	563,792
2023-06-02	$31.66	$33.18	$31.54	$32.36	$32.36	905,584
2023-06-01	$29.82	$31.40	$29.63	$31.31	$31.31	676,349
2023-05-31	$30.51	$30.60	$29.50	$29.91	$29.91	600,534
2023-05-30	$30.63	$31.01	$30.26	$30.33	$30.33	417,417
2023-05-26	$29.36	$30.59	$29.35	$30.38	$30.38	769,959
2023-05-25	$28.60	$29.20	$28.55	$29.14	$29.14	495,171
2023-05-24	$28.34	$28.70	$28.07	$28.62	$28.62	377,424
2023-05-23	$28.34	$29.11	$28.33	$28.63	$28.63	407,778
2023-05-22	$28.60	$28.78	$28.31	$28.52	$28.52	712,540
2023-05-19	$28.77	$28.83	$28.38	$28.53	$28.53	592,457
2023-05-18	$28.00	$28.73	$27.95	$28.60	$28.60	570,383
2023-05-17	$27.00	$28.36	$26.93	$28.25	$28.25	689,639
2023-05-16	$26.29	$27.02	$26.11	$26.63	$26.63	426,703
2023-05-15	$26.21	$26.64	$26.16	$26.59	$26.59	362,478
2023-05-12	$26.09	$26.36	$25.82	$26.10	$26.10	489,860
2023-05-11	$26.34	$26.47	$25.79	$25.84	$25.84	480,078
2023-05-10	$27.42	$27.45	$26.21	$26.44	$26.44	520,623
2023-05-09	$27.21	$27.36	$26.88	$26.94	$26.94	514,392
2023-05-08	$28.08	$28.13	$27.27	$27.36	$27.36	443,322
2023-05-05	$27.61	$28.48	$27.53	$28.06	$28.06	567,105
2023-05-04	$28.01	$28.29	$26.98	$27.18	$27.18	751,647
2023-05-03	$27.61	$28.77	$27.51	$28.45	$28.45	765,563
2023-05-02	$27.68	$27.77	$26.81	$27.41	$27.41	491,992
2023-05-01	$28.22	$28.41	$27.55	$27.62	$27.62	776,011
2023-04-28	$24.65	$29.31	$24.38	$28.30	$28.30	1,706,435
2023-04-27	$23.99	$24.55	$23.60	$24.07	$24.07	666,683
2023-04-26	$23.53	$24.06	$23.51	$23.66	$23.66	382,799
2023-04-25	$23.74	$23.91	$23.37	$23.56	$23.56	352,124
2023-04-24	$24.26	$24.46	$23.93	$24.07	$24.07	323,042
2023-04-21	$24.14	$24.32	$24.02	$24.21	$24.21	354,838
2023-04-20	$23.81	$24.34	$23.81	$24.20	$24.20	439,761
2023-04-19	$23.47	$24.25	$23.47	$24.19	$24.19	345,788
2023-04-18	$23.93	$23.97	$23.59	$23.73	$23.73	332,742
2023-04-17	$23.72	$24.01	$23.72	$23.87	$23.87	316,552
2023-04-14	$23.71	$23.99	$23.42	$23.65	$23.65	416,631
2023-04-13	$23.48	$23.88	$23.24	$23.69	$23.69	419,924
2023-04-12	$23.47	$23.68	$22.78	$23.23	$23.23	454,900
2023-04-11	$22.86	$23.75	$22.86	$23.40	$23.40	528,822
2023-04-10	$22.62	$22.97	$22.47	$22.81	$22.81	1,062,840
2023-04-06	$22.30	$22.63	$22.18	$22.47	$22.47	369,703
2023-04-05	$22.04	$22.32	$21.85	$22.15	$22.15	314,463
2023-04-04	$22.21	$22.37	$21.87	$22.18	$22.18	403,249
2023-04-03	$22.00	$22.25	$21.50	$22.10	$22.10	651,609
2023-03-31	$21.52	$22.36	$21.49	$22.17	$22.17	674,705
2023-03-30	$20.92	$21.63	$20.92	$21.46	$21.46	481,031
2023-03-29	$20.66	$21.01	$20.60	$20.84	$20.84	531,281
2023-03-28	$19.71	$20.53	$19.69	$20.38	$20.38	546,621
2023-03-27	$19.11	$19.98	$19.11	$19.85	$19.85	619,481
2023-03-24	$18.14	$18.94	$17.84	$18.80	$18.80	617,766
2023-03-23	$18.41	$19.09	$18.20	$18.39	$18.39	530,646
2023-03-22	$18.67	$18.94	$18.21	$18.23	$18.23	568,534
2023-03-21	$18.74	$19.20	$18.63	$18.65	$18.65	606,435
2023-03-20	$17.88	$18.56	$17.88	$18.33	$18.33	705,308
2023-03-17	$18.26	$18.40	$17.85	$17.89	$17.89	1,429,281
2023-03-16	$18.22	$18.69	$17.93	$18.45	$18.45	681,429
2023-03-15	$18.99	$19.19	$18.13	$18.39	$18.39	867,022
2023-03-14	$19.53	$20.06	$19.33	$19.70	$19.70	938,266
2023-03-13	$19.05	$19.65	$18.83	$19.06	$19.06	789,711
2023-03-10	$20.40	$20.43	$19.43	$19.49	$19.49	3,646,749
2023-03-09	$21.05	$21.58	$20.23	$20.24	$20.24	776,978
2023-03-08	$21.03	$21.22	$20.74	$21.18	$21.18	853,585
2023-03-07	$20.23	$20.98	$20.10	$20.98	$20.98	766,552
2023-03-06	$20.98	$21.05	$20.11	$20.15	$20.15	938,460
2023-03-03	$20.74	$20.99	$20.56	$20.83	$20.83	746,900
2023-03-02	$19.09	$20.62	$19.09	$20.50	$20.50	763,047
2023-03-01	$19.00	$19.53	$18.95	$19.28	$19.28	860,651
2023-02-28	$18.92	$19.35	$18.69	$19.07	$19.07	789,901
2023-02-27	$19.27	$19.56	$18.00	$18.99	$18.99	1,775,124
2023-02-24	$19.59	$20.05	$19.20	$19.79	$19.79	567,248
2023-02-23	$19.67	$20.11	$19.59	$20.05	$20.05	593,844
2023-02-22	$19.37	$19.89	$19.31	$19.50	$19.50	704,944
2023-02-21	$20.20	$20.33	$19.32	$19.35	$19.35	661,435
2023-02-17	$20.25	$20.69	$19.93	$20.48	$20.48	677,344
2023-02-16	$20.38	$20.66	$20.10	$20.21	$20.21	582,620
2023-02-15	$20.51	$20.92	$20.40	$20.68	$20.68	657,413
2023-02-14	$19.38	$20.66	$19.25	$20.51	$20.51	815,752
2023-02-13	$19.00	$19.67	$18.79	$19.52	$19.52	567,891
2023-02-10	$19.17	$19.40	$18.56	$19.00	$19.00	566,512
2023-02-09	$19.43	$19.99	$19.05	$19.11	$19.11	526,083
2023-02-08	$18.64	$19.28	$18.52	$19.17	$19.17	555,970
2023-02-07	$18.41	$18.87	$18.15	$18.65	$18.65	635,914
2023-02-06	$18.27	$18.65	$18.00	$18.49	$18.49	621,913
2023-02-03	$18.70	$19.01	$16.59	$18.53	$18.53	1,777,478
2023-02-02	$20.70	$22.18	$20.70	$21.89	$21.89	588,404
2023-02-01	$20.64	$20.70	$19.74	$20.41	$20.41	650,418
2023-01-31	$19.99	$20.81	$19.99	$20.76	$20.76	418,715
2023-01-30	$20.20	$20.44	$19.91	$19.95	$19.95	332,140
2023-01-27	$19.95	$20.36	$19.90	$20.26	$20.26	248,589
2023-01-26	$19.91	$20.01	$19.43	$20.00	$20.00	198,154
2023-01-25	$19.72	$19.87	$19.38	$19.86	$19.86	272,864
2023-01-24	$19.91	$20.25	$19.77	$19.79	$19.79	216,156
2023-01-23	$19.66	$20.16	$19.52	$20.05	$20.05	366,314
2023-01-20	$19.70	$19.73	$19.37	$19.59	$19.59	427,919
2023-01-19	$19.27	$19.54	$18.96	$19.52	$19.52	349,721
2023-01-18	$20.06	$20.45	$19.43	$19.48	$19.48	368,328
2023-01-17	$20.25	$20.31	$19.46	$19.75	$19.75	299,163
2023-01-13	$19.28	$20.73	$19.28	$20.40	$20.40	351,408
2023-01-12	$19.69	$20.00	$19.34	$20.00	$20.00	398,244
2023-01-11	$18.98	$19.33	$18.91	$19.30	$19.30	398,501
2023-01-10	$18.60	$19.02	$18.36	$19.01	$19.01	310,321
2023-01-09	$18.24	$18.83	$18.24	$18.58	$18.58	433,346
2023-01-06	$17.69	$18.38	$17.60	$18.28	$18.28	389,421
2023-01-05	$17.27	$17.61	$17.01	$17.58	$17.58	376,871
2023-01-04	$16.59	$17.40	$16.59	$17.36	$17.36	597,923
2023-01-03	$16.79	$16.87	$16.15	$16.43	$16.43	647,315
2022-12-30	$15.77	$16.89	$15.64	$16.51	$16.51	1,005,933
2022-12-29	$14.86	$16.00	$14.76	$15.95	$15.95	580,586
2022-12-28	$15.30	$15.40	$14.82	$14.87	$14.87	471,774
2022-12-27	$15.41	$15.41	$15.09	$15.29	$15.29	457,067
2022-12-23	$15.58	$15.76	$15.41	$15.60	$15.60	320,828
2022-12-22	$15.53	$15.63	$14.95	$15.62	$15.62	803,924
2022-12-21	$15.93	$16.14	$15.48	$15.67	$15.67	624,517
2022-12-20	$16.12	$16.29	$15.81	$15.82	$15.82	644,130
2022-12-19	$16.66	$16.82	$16.06	$16.23	$16.23	997,917
2022-12-16	$17.32	$17.56	$16.41	$16.65	$16.65	1,726,949
2022-12-15	$18.57	$18.60	$18.01	$18.05	$18.05	544,052
2022-12-14	$18.64	$19.11	$18.51	$18.80	$18.80	541,676
2022-12-13	$18.93	$19.22	$18.41	$18.47	$18.47	703,828
2022-12-12	$18.20	$18.65	$18.09	$18.60	$18.60	533,392
2022-12-09	$17.73	$18.39	$17.73	$18.17	$18.17	1,488,870
2022-12-08	$18.17	$18.36	$17.63	$17.89	$17.89	508,171
2022-12-07	$18.35	$18.39	$17.70	$18.01	$18.01	789,414
2022-12-06	$18.33	$18.70	$18.27	$18.48	$18.48	445,612
2022-12-05	$18.25	$18.35	$18.02	$18.33	$18.33	430,718
2022-12-02	$17.84	$18.22	$17.67	$18.12	$18.12	280,547
2022-12-01	$18.59	$18.72	$17.95	$18.07	$18.07	222,234
2022-11-30	$18.38	$18.50	$18.06	$18.45	$18.45	335,096
2022-11-29	$17.90	$18.44	$17.90	$18.33	$18.33	403,054
2022-11-28	$17.91	$18.08	$17.70	$17.91	$17.91	550,199
2022-11-25	$17.69	$18.07	$17.69	$18.07	$18.07	126,806
2022-11-23	$17.48	$17.81	$17.34	$17.75	$17.75	291,318
2022-11-22	$17.84	$17.84	$17.39	$17.45	$17.45	266,275
2022-11-21	$17.86	$18.16	$17.51	$17.75	$17.75	361,759
2022-11-18	$17.79	$18.00	$17.66	$17.89	$17.89	369,813
2022-11-17	$17.18	$17.48	$17.11	$17.36	$17.36	339,588
2022-11-16	$17.66	$17.68	$17.45	$17.51	$17.51	369,405
2022-11-15	$18.24	$18.56	$17.82	$17.92	$17.92	416,610
2022-11-14	$17.85	$18.47	$17.68	$17.92	$17.92	411,669
2022-11-11	$18.17	$18.39	$17.89	$18.18	$18.18	446,942
2022-11-10	$17.50	$18.13	$17.40	$17.92	$17.92	513,737
2022-11-09	$16.79	$17.18	$16.61	$16.87	$16.87	404,464
2022-11-08	$17.79	$17.93	$17.00	$17.01	$17.01	396,236
2022-11-07	$17.72	$17.85	$17.39	$17.77	$17.77	527,695
2022-11-04	$17.53	$17.74	$17.21	$17.54	$17.54	621,971
2022-11-03	$17.04	$17.41	$16.60	$17.21	$17.21	685,811
2022-11-02	$17.56	$17.81	$17.23	$17.24	$17.24	633,492
2022-11-01	$17.97	$18.03	$17.62	$17.73	$17.73	584,890
2022-10-31	$17.77	$17.93	$17.35	$17.68	$17.68	622,400
2022-10-28	$18.84	$18.90	$16.71	$17.69	$17.69	957,371
2022-10-27	$18.76	$19.24	$18.64	$18.78	$18.78	574,916
2022-10-26	$18.57	$19.06	$18.36	$18.44	$18.44	431,354
2022-10-25	$17.96	$18.74	$17.80	$18.63	$18.63	452,102
2022-10-24	$17.72	$18.19	$17.52	$18.08	$18.08	374,678
2022-10-21	$17.54	$17.93	$17.39	$17.67	$17.67	429,853
2022-10-20	$17.55	$17.94	$17.46	$17.54	$17.54	381,740
2022-10-19	$18.57	$18.68	$17.50	$17.65	$17.65	369,711
2022-10-18	$18.27	$18.50	$17.91	$18.24	$18.24	374,055
2022-10-17	$18.24	$18.27	$17.74	$17.82	$17.82	382,802
2022-10-14	$18.06	$18.29	$17.64	$17.80	$17.80	490,293
2022-10-13	$17.62	$18.08	$17.17	$17.74	$17.74	559,860
2022-10-12	$17.30	$17.78	$17.02	$17.66	$17.66	747,297
2022-10-11	$17.80	$18.02	$17.23	$17.39	$17.39	515,378
2022-10-10	$17.42	$17.71	$17.28	$17.45	$17.45	544,529
2022-10-07	$17.36	$17.48	$17.01	$17.30	$17.30	673,377
2022-10-06	$17.36	$17.74	$17.36	$17.69	$17.69	396,177
2022-10-05	$16.95	$17.64	$16.95	$17.57	$17.57	371,312
2022-10-04	$17.10	$17.63	$17.01	$17.56	$17.56	532,599
2022-10-03	$16.39	$16.71	$16.03	$16.47	$16.47	490,322
2022-09-30	$16.40	$16.65	$16.24	$16.26	$16.26	606,468
2022-09-29	$16.50	$16.65	$16.06	$16.45	$16.45	555,293
2022-09-28	$16.43	$17.00	$16.24	$16.88	$16.88	563,326
2022-09-27	$16.11	$16.71	$16.03	$16.41	$16.41	643,401
2022-09-26	$16.35	$16.67	$15.83	$15.83	$15.83	1,083,195
2022-09-23	$16.52	$16.74	$16.03	$16.51	$16.51	964,499
2022-09-22	$16.90	$16.94	$16.50	$16.78	$16.78	806,290
2022-09-21	$17.58	$17.64	$16.79	$16.94	$16.94	977,369
2022-09-20	$17.85	$17.86	$17.26	$17.71	$17.71	600,798
2022-09-19	$17.56	$18.20	$17.56	$17.98	$17.98	506,144
2022-09-16	$18.17	$18.43	$17.65	$17.80	$17.80	1,088,596
2022-09-15	$18.94	$19.40	$18.60	$18.60	$18.60	1,178,736
2022-09-14	$19.07	$19.14	$18.12	$19.12	$19.12	1,200,238
2022-09-13	$19.87	$19.89	$19.02	$19.14	$19.14	1,194,825
2022-09-12	$20.34	$20.87	$20.20	$20.49	$20.49	552,858
2022-09-09	$20.32	$20.56	$20.06	$20.15	$20.15	1,322,287
2022-09-08	$20.09	$20.39	$19.74	$20.14	$20.14	971,566
2022-09-07	$20.63	$21.33	$20.42	$21.23	$21.23	1,163,089
2022-09-06	$21.02	$21.12	$20.00	$20.65	$20.65	981,011
2022-09-02	$21.17	$21.61	$20.77	$20.83	$20.83	547,745
2022-09-01	$21.09	$21.20	$20.58	$21.17	$21.17	488,036
2022-08-31	$22.02	$22.15	$21.24	$21.29	$21.29	454,429
2022-08-30	$21.82	$22.00	$21.44	$21.76	$21.76	379,548
2022-08-29	$21.50	$21.72	$21.29	$21.56	$21.56	526,269
2022-08-26	$22.34	$22.49	$21.57	$21.79	$21.79	495,776
2022-08-25	$21.46	$22.52	$21.37	$22.12	$22.12	576,300
2022-08-24	$21.35	$21.63	$21.11	$21.41	$21.41	383,264
2022-08-23	$21.48	$21.76	$21.05	$21.32	$21.32	451,172
2022-08-22	$21.76	$21.76	$20.92	$21.40	$21.40	579,950
2022-08-19	$22.73	$22.92	$21.89	$22.18	$22.18	706,300
2022-08-18	$23.43	$23.48	$23.04	$23.30	$23.30	294,556
2022-08-17	$24.22	$24.22	$23.32	$23.43	$23.43	418,302
2022-08-16	$24.48	$24.76	$24.16	$24.64	$24.64	287,480
2022-08-15	$24.06	$24.62	$24.02	$24.50	$24.50	387,577
2022-08-12	$24.00	$24.22	$23.56	$24.11	$24.11	335,761
2022-08-11	$24.15	$24.51	$23.58	$23.66	$23.66	320,118
2022-08-10	$23.60	$24.21	$23.39	$23.70	$23.70	478,865
2022-08-09	$24.38	$24.48	$22.70	$22.94	$22.94	478,833
2022-08-08	$24.67	$25.03	$24.16	$24.56	$24.56	1,083,650
2022-08-05	$24.25	$24.67	$24.17	$24.39	$24.39	314,809
2022-08-04	$25.15	$25.49	$24.60	$24.67	$24.67	313,939
2022-08-03	$24.25	$25.07	$24.07	$24.98	$24.98	329,115
2022-08-02	$24.01	$24.42	$23.50	$24.05	$24.05	435,421
2022-08-01	$23.89	$24.68	$23.68	$24.37	$24.37	523,003
2022-07-29	$24.00	$24.90	$23.82	$24.15	$24.15	685,953
2022-07-28	$21.91	$22.59	$21.65	$22.52	$22.52	344,944
2022-07-27	$21.56	$22.26	$21.30	$22.14	$22.14	277,478
2022-07-26	$21.52	$21.63	$21.13	$21.17	$21.17	267,865
2022-07-25	$21.81	$21.81	$21.30	$21.75	$21.75	301,007
2022-07-22	$21.94	$21.99	$21.32	$21.57	$21.57	270,289
2022-07-21	$22.31	$22.31	$21.45	$21.85	$21.85	345,926
2022-07-20	$22.62	$22.97	$22.34	$22.76	$22.76	308,828
2022-07-19	$22.28	$22.72	$22.28	$22.53	$22.53	302,792
2022-07-18	$22.03	$22.43	$21.64	$21.74	$21.74	359,057
2022-07-15	$21.91	$21.91	$21.23	$21.66	$21.66	354,492
2022-07-14	$21.18	$21.73	$20.95	$21.35	$21.35	256,465
2022-07-13	$21.02	$21.68	$20.83	$21.62	$21.62	248,480
2022-07-12	$20.79	$22.03	$20.79	$21.71	$21.71	330,416
2022-07-11	$20.93	$21.05	$20.51	$20.79	$20.79	276,681
2022-07-08	$21.26	$21.67	$20.86	$21.20	$21.20	437,321
2022-07-07	$21.51	$21.75	$21.23	$21.29	$21.29	253,281
2022-07-06	$21.73	$22.12	$21.05	$21.26	$21.26	386,928
2022-07-05	$21.06	$22.08	$20.81	$21.95	$21.95	546,690
2022-07-01	$21.35	$22.10	$21.08	$22.01	$22.01	585,125
2022-06-30	$20.60	$21.30	$20.21	$21.25	$21.25	427,845
2022-06-29	$21.29	$21.37	$20.67	$21.13	$21.13	367,571
2022-06-28	$22.21	$23.08	$21.47	$21.49	$21.49	495,052
2022-06-27	$22.46	$22.58	$21.75	$21.80	$21.80	365,032
2022-06-24	$21.05	$22.81	$21.05	$22.42	$22.42	728,595
2022-06-23	$21.00	$21.48	$20.64	$21.02	$21.02	355,791
2022-06-22	$20.54	$21.44	$20.38	$21.21	$21.21	436,791
2022-06-21	$21.51	$21.70	$20.79	$20.87	$20.87	450,720
2022-06-17	$20.52	$21.26	$20.06	$21.10	$21.10	625,044
2022-06-16	$21.40	$21.40	$20.26	$20.36	$20.36	716,591
2022-06-15	$22.25	$22.81	$22.03	$22.30	$22.30	473,022
2022-06-14	$22.25	$22.25	$21.38	$21.87	$21.87	370,728
2022-06-13	$22.70	$22.86	$21.81	$21.96	$21.96	669,406
2022-06-10	$24.46	$24.87	$23.27	$23.55	$23.55	979,221
2022-06-09	$26.08	$26.13	$25.07	$25.08	$25.08	362,133
2022-06-08	$26.57	$27.10	$26.20	$26.29	$26.29	273,747
2022-06-07	$26.19	$27.27	$26.19	$27.20	$27.20	386,411
2022-06-06	$27.03	$27.20	$26.43	$26.77	$26.77	350,795
2022-06-03	$26.06	$26.50	$25.68	$26.37	$26.37	483,479
2022-06-02	$26.74	$27.18	$26.38	$26.48	$26.48	363,328
2022-06-01	$27.37	$27.54	$26.00	$26.83	$26.83	468,550
2022-05-31	$25.97	$27.08	$25.68	$26.96	$26.96	534,590
2022-05-27	$25.47	$26.85	$25.46	$26.55	$26.55	382,117
2022-05-26	$24.33	$25.47	$24.33	$25.11	$25.11	509,186
2022-05-25	$23.61	$24.28	$23.50	$24.07	$24.07	429,721
2022-05-24	$24.72	$24.75	$23.39	$23.72	$23.72	419,503
2022-05-23	$25.44	$25.76	$24.47	$25.16	$25.16	611,747
2022-05-20	$26.32	$26.38	$24.59	$25.04	$25.04	373,725
2022-05-19	$25.96	$26.75	$25.82	$25.98	$25.98	497,846
2022-05-18	$26.88	$27.67	$26.30	$26.35	$26.35	447,843
2022-05-17	$26.64	$27.21	$26.44	$27.15	$27.15	426,319
2022-05-16	$26.33	$26.50	$25.62	$25.72	$25.72	414,644
2022-05-13	$26.00	$26.67	$25.25	$26.24	$26.24	942,148
2022-05-12	$25.93	$26.10	$24.93	$25.58	$25.58	578,485
2022-05-11	$26.37	$27.19	$25.83	$26.21	$26.21	661,140
2022-05-10	$26.00	$26.51	$25.11	$26.25	$26.25	448,970
2022-05-09	$26.42	$26.88	$25.45	$25.59	$25.59	467,092
2022-05-06	$27.83	$28.00	$26.54	$26.92	$26.92	532,234
2022-05-05	$28.25	$28.60	$27.72	$27.97	$27.97	537,491
2022-05-04	$28.25	$28.84	$27.85	$28.77	$28.77	632,032
2022-05-03	$29.25	$29.41	$28.44	$28.58	$28.58	600,579
2022-05-02	$29.10	$29.69	$28.19	$29.01	$29.01	763,321
2022-04-29	$28.63	$30.40	$28.38	$29.15	$29.15	870,438
2022-04-28	$29.07	$29.21	$27.67	$29.14	$29.14	482,812
2022-04-27	$28.09	$29.11	$27.37	$28.45	$28.45	867,278
2022-04-26	$30.46	$30.46	$29.23	$29.69	$29.69	515,157
2022-04-25	$30.70	$31.16	$30.00	$31.04	$31.04	620,025
2022-04-22	$32.30	$32.63	$31.00	$31.16	$31.16	606,076
2022-04-21	$32.35	$33.35	$32.18	$32.43	$32.43	919,135
2022-04-20	$31.00	$31.34	$30.52	$30.79	$30.79	330,628
2022-04-19	$29.54	$30.70	$29.53	$30.54	$30.54	483,203
2022-04-18	$29.02	$29.61	$28.86	$29.28	$29.28	433,335
2022-04-14	$29.67	$30.69	$29.23	$29.51	$29.51	488,333
2022-04-13	$29.43	$30.08	$29.21	$29.49	$29.49	581,714
2022-04-12	$28.42	$28.82	$27.95	$28.58	$28.58	508,027
2022-04-11	$27.73	$29.04	$27.53	$28.17	$28.17	534,363
2022-04-08	$28.25	$28.40	$27.65	$27.72	$27.72	527,612
2022-04-07	$27.95	$28.35	$27.35	$28.20	$28.20	687,794
2022-04-06	$27.92	$28.44	$27.21	$28.03	$28.03	715,619
2022-04-05	$29.44	$29.44	$28.12	$28.52	$28.52	493,773
2022-04-04	$28.80	$29.07	$28.47	$28.86	$28.86	322,866
2022-04-01	$28.91	$29.25	$28.73	$29.11	$29.11	464,034
2022-03-31	$28.75	$29.23	$28.53	$28.85	$28.85	306,395
2022-03-30	$28.49	$28.85	$28.31	$28.67	$28.67	448,779
2022-03-29	$29.31	$30.59	$28.87	$28.96	$28.96	616,207
2022-03-28	$28.46	$28.78	$27.53	$28.41	$28.41	415,649
2022-03-25	$28.27	$28.92	$28.01	$28.18	$28.18	300,188
2022-03-24	$27.93	$28.08	$27.40	$28.04	$28.04	422,554
2022-03-23	$27.91	$28.09	$27.52	$27.62	$27.62	404,926
2022-03-22	$28.48	$28.93	$27.93	$28.25	$28.25	518,692
2022-03-21	$27.92	$27.97	$27.02	$27.66	$27.66	532,272
2022-03-18	$27.54	$28.66	$27.40	$28.07	$28.07	1,207,576
2022-03-17	$27.07	$28.26	$26.51	$28.22	$28.22	547,260
2022-03-16	$26.76	$28.05	$26.69	$27.80	$27.80	904,234
2022-03-15	$26.12	$26.61	$25.27	$25.98	$25.98	658,728
2022-03-14	$25.72	$26.22	$24.55	$25.12	$25.12	758,003
2022-03-11	$25.85	$25.87	$24.60	$25.33	$25.33	2,666,341
2022-03-10	$25.38	$26.30	$24.69	$25.26	$25.26	639,550
2022-03-09	$26.94	$27.43	$25.74	$26.15	$26.15	765,812
2022-03-08	$23.61	$26.45	$23.29	$25.43	$25.43	1,193,251
2022-03-07	$25.12	$25.30	$22.78	$22.96	$22.96	1,650,954
2022-03-04	$26.13	$26.34	$25.09	$25.55	$25.55	923,525
2022-03-03	$27.83	$28.18	$26.42	$26.80	$26.80	962,552
2022-03-02	$26.62	$27.87	$26.62	$27.40	$27.40	1,105,460
2022-03-01	$27.79	$27.90	$25.85	$26.12	$26.12	2,304,829
2022-02-28	$28.27	$29.08	$27.60	$28.11	$28.11	1,123,482
2022-02-25	$28.86	$29.29	$28.15	$28.99	$28.99	909,795
2022-02-24	$26.47	$28.68	$26.08	$28.60	$28.60	1,182,433
2022-02-23	$29.14	$29.34	$27.73	$27.85	$27.85	915,951
2022-02-22	$29.46	$30.70	$29.13	$29.18	$29.18	671,282
2022-02-18	$30.67	$31.00	$29.64	$30.05	$30.05	690,127
2022-02-17	$31.82	$32.02	$30.30	$30.71	$30.71	449,342
2022-02-16	$32.50	$32.77	$31.90	$32.34	$32.34	554,386
2022-02-15	$32.39	$32.90	$31.96	$32.57	$32.57	536,115
2022-02-14	$32.06	$33.05	$31.19	$31.45	$31.45	442,929
2022-02-11	$33.17	$33.84	$31.28	$32.01	$32.01	655,179
2022-02-10	$32.72	$34.19	$32.37	$32.86	$32.86	627,475
2022-02-09	$33.03	$33.94	$33.01	$33.13	$33.13	555,998
2022-02-08	$32.00	$33.09	$31.33	$32.76	$32.76	868,621
2022-02-07	$29.82	$32.74	$29.76	$31.38	$31.38	1,398,280
2022-02-04	$34.07	$34.90	$29.11	$29.47	$29.47	2,539,713
2022-02-03	$38.34	$39.16	$37.82	$37.96	$37.96	326,847
2022-02-02	$39.75	$39.75	$37.87	$38.77	$38.77	361,759
2022-02-01	$38.28	$39.51	$38.17	$39.17	$39.17	394,024
2022-01-31	$36.55	$38.32	$36.50	$38.15	$38.15	344,748
2022-01-28	$37.32	$37.64	$35.32	$37.06	$37.06	458,097
2022-01-27	$38.28	$39.89	$36.79	$37.48	$37.48	385,223
2022-01-26	$38.93	$39.93	$37.53	$37.89	$37.89	389,458
2022-01-25	$37.70	$38.87	$37.13	$38.39	$38.39	281,401
2022-01-24	$37.14	$38.44	$35.70	$38.37	$38.37	573,181
2022-01-21	$39.36	$40.05	$37.92	$38.18	$38.18	635,759
2022-01-20	$39.98	$41.34	$39.51	$39.63	$39.63	295,202
2022-01-19	$40.93	$41.15	$40.19	$40.28	$40.28	185,850
2022-01-18	$41.25	$42.41	$40.78	$40.92	$40.92	211,451
2022-01-14	$41.15	$41.76	$40.55	$41.63	$41.63	242,637
2022-01-13	$40.88	$42.97	$40.84	$41.72	$41.72	326,043
2022-01-12	$41.47	$41.50	$40.19	$40.21	$40.21	330,181
2022-01-11	$40.71	$41.87	$40.38	$41.47	$41.47	229,192
2022-01-10	$41.97	$41.97	$40.13	$41.00	$41.00	207,251
2022-01-07	$40.84	$42.00	$40.84	$41.23	$41.23	287,262
2022-01-06	$41.13	$41.91	$40.52	$40.80	$40.80	232,825
2022-01-05	$42.04	$42.25	$40.61	$40.72	$40.72	250,875
2022-01-04	$41.26	$42.36	$40.73	$41.83	$41.83	361,554
2022-01-03	$39.76	$41.69	$39.76	$40.57	$40.57	252,224
2021-12-31	$39.34	$39.82	$39.00	$39.30	$39.30	186,096
2021-12-30	$40.01	$40.94	$39.34	$39.40	$39.40	290,940
2021-12-29	$40.30	$40.79	$39.44	$40.08	$40.08	351,842
2021-12-28	$39.52	$41.60	$39.52	$40.71	$40.71	166,195
2021-12-27	$40.24	$41.38	$39.90	$40.84	$40.84	223,302
2021-12-23	$41.11	$41.60	$40.28	$41.25	$41.25	267,775
2021-12-22	$40.56	$40.88	$39.65	$40.40	$40.40	398,317
2021-12-21	$38.26	$40.83	$38.26	$40.56	$40.56	394,131
2021-12-20	$36.94	$38.00	$36.35	$37.66	$37.66	360,682
2021-12-17	$37.36	$39.21	$37.01	$38.09	$38.09	916,382
2021-12-16	$38.57	$38.98	$36.75	$37.24	$37.24	438,972
2021-12-15	$37.67	$38.26	$36.42	$38.07	$38.07	574,682
2021-12-14	$39.20	$40.76	$38.93	$39.49	$39.49	254,067
2021-12-13	$40.13	$40.13	$38.75	$39.27	$39.27	312,197
2021-12-10	$41.35	$41.38	$39.70	$40.89	$40.89	417,879
2021-12-09	$41.48	$41.86	$41.11	$41.25	$41.25	313,327
2021-12-08	$42.26	$43.67	$41.73	$42.24	$42.24	219,204
2021-12-07	$42.43	$42.96	$40.95	$41.36	$41.36	447,052
2021-12-06	$39.69	$43.27	$39.68	$41.65	$41.65	437,355
2021-12-03	$39.70	$40.34	$38.11	$38.86	$38.86	315,340
2021-12-02	$38.13	$40.44	$38.00	$39.91	$39.91	391,197
2021-12-01	$40.61	$41.74	$37.16	$37.50	$37.50	534,574
2021-11-30	$39.97	$40.35	$38.24	$39.17	$39.17	452,596
2021-11-29	$42.43	$42.50	$40.22	$40.92	$40.92	451,300
2021-11-26	$42.04	$42.21	$39.16	$41.06	$41.06	507,131
2021-11-24	$44.03	$44.83	$43.91	$44.23	$44.23	118,435
2021-11-23	$44.56	$45.56	$44.27	$44.55	$44.55	257,804
2021-11-22	$44.26	$45.05	$43.71	$44.46	$44.46	289,818
2021-11-19	$44.52	$44.61	$43.24	$43.65	$43.65	335,355
2021-11-18	$46.16	$46.49	$44.59	$45.31	$45.31	255,082
2021-11-17	$46.00	$46.35	$45.14	$45.98	$45.98	190,648
2021-11-16	$47.93	$47.93	$45.90	$46.35	$46.35	244,107
2021-11-15	$48.60	$48.60	$47.50	$47.82	$47.82	166,691
2021-11-12	$49.32	$49.41	$47.32	$47.89	$47.89	196,466
2021-11-11	$49.41	$50.03	$48.94	$49.21	$49.21	177,724
2021-11-10	$48.02	$50.44	$47.94	$49.46	$49.46	233,134
2021-11-09	$49.82	$50.58	$48.77	$49.92	$49.92	337,198
2021-11-08	$49.99	$51.88	$49.99	$50.37	$50.37	601,791
2021-11-05	$47.06	$50.17	$46.95	$49.35	$49.35	496,681
2021-11-04	$45.57	$45.76	$44.20	$44.97	$44.97	296,719
2021-11-03	$44.15	$45.90	$43.92	$45.30	$45.30	274,565
2021-11-02	$43.59	$44.22	$42.88	$44.19	$44.19	268,227
2021-11-01	$43.27	$44.21	$42.07	$43.69	$43.69	469,906
2021-10-29	$45.36	$46.39	$42.36	$43.03	$43.03	472,463
2021-10-28	$46.05	$46.38	$45.29	$46.02	$46.02	253,146
2021-10-27	$46.76	$46.76	$45.36	$45.45	$45.45	217,594
2021-10-26	$47.46	$47.86	$46.37	$46.76	$46.76	195,280
2021-10-25	$46.64	$47.01	$46.37	$46.93	$46.93	176,102
2021-10-22	$47.22	$47.62	$46.52	$46.64	$46.64	173,472
2021-10-21	$46.93	$47.79	$46.55	$47.68	$47.68	338,484
2021-10-20	$47.78	$48.21	$46.39	$46.93	$46.93	294,047
2021-10-19	$49.43	$49.43	$47.79	$47.90	$47.90	180,388
2021-10-18	$49.04	$49.88	$48.61	$48.74	$48.74	225,082
2021-10-15	$51.65	$51.80	$49.38	$49.42	$49.42	306,019
2021-10-14	$50.44	$50.56	$49.97	$50.13	$50.13	137,894
2021-10-13	$50.76	$50.76	$49.15	$49.75	$49.75	220,876
2021-10-12	$50.94	$51.50	$50.44	$51.25	$51.25	155,793
2021-10-11	$51.00	$52.10	$50.92	$50.94	$50.94	127,212
2021-10-08	$51.16	$51.59	$50.15	$51.45	$51.45	108,489
2021-10-07	$52.17	$52.21	$50.84	$50.94	$50.94	247,835
2021-10-06	$50.90	$51.73	$50.06	$51.73	$51.73	236,598
2021-10-05	$51.90	$52.85	$51.12	$52.17	$52.17	337,026
2021-10-04	$52.37	$53.05	$51.68	$51.98	$51.98	237,401
2021-10-01	$50.46	$52.50	$50.44	$51.98	$51.98	346,028
2021-09-30	$49.55	$50.45	$49.31	$49.34	$49.34	286,269
2021-09-29	$50.47	$51.35	$49.29	$50.54	$50.54	244,799
2021-09-28	$51.02	$51.71	$50.04	$50.16	$50.16	239,313
2021-09-27	$51.05	$52.55	$50.90	$51.21	$51.21	334,581
2021-09-24	$48.58	$50.36	$48.54	$50.07	$50.07	321,968
2021-09-23	$47.46	$49.42	$47.15	$48.96	$48.96	285,089
2021-09-22	$45.97	$47.85	$45.97	$47.12	$47.12	276,150
2021-09-21	$47.18	$47.48	$45.23	$45.25	$45.25	268,081
2021-09-20	$45.68	$46.91	$45.16	$46.73	$46.73	250,738
2021-09-17	$46.18	$46.99	$45.63	$46.66	$46.66	811,071
2021-09-16	$45.66	$46.53	$45.31	$45.90	$45.90	235,803
2021-09-15	$44.90	$45.35	$44.15	$45.25	$45.25	229,243
2021-09-14	$46.23	$46.23	$44.73	$45.10	$45.10	246,530
2021-09-13	$44.11	$45.90	$43.30	$45.83	$45.83	339,648
2021-09-10	$45.76	$45.76	$43.10	$43.30	$43.30	554,092
2021-09-09	$44.50	$46.47	$44.50	$45.30	$45.30	309,597
2021-09-08	$45.79	$46.32	$44.47	$44.59	$44.59	303,252
2021-09-07	$45.33	$46.21	$45.15	$45.93	$45.93	175,166
2021-09-03	$45.95	$46.46	$45.16	$45.62	$45.62	252,883
2021-09-02	$46.20	$47.12	$45.37	$46.37	$46.37	285,803
2021-09-01	$46.31	$46.82	$45.25	$46.05	$46.05	367,442
2021-08-31	$45.90	$47.25	$45.70	$46.65	$46.65	1,313,182
2021-08-30	$48.67	$48.84	$46.11	$46.16	$46.16	492,155
2021-08-27	$47.05	$48.93	$47.05	$48.47	$48.47	401,638
2021-08-26	$47.56	$47.74	$46.75	$47.03	$47.03	593,489
2021-08-25	$44.81	$47.99	$44.12	$47.95	$47.95	1,068,391
2021-08-24	$41.99	$43.99	$41.77	$43.94	$43.94	422,529
2021-08-23	$40.76	$41.73	$40.55	$41.48	$41.48	450,121
2021-08-20	$39.16	$40.22	$39.16	$40.11	$40.11	296,304
2021-08-19	$40.73	$40.96	$38.50	$39.57	$39.57	499,838
2021-08-18	$41.85	$42.60	$41.21	$41.23	$41.23	363,225
2021-08-17	$41.56	$41.86	$40.68	$41.83	$41.83	437,419
2021-08-16	$41.41	$42.26	$40.65	$42.25	$42.25	432,328
2021-08-13	$42.33	$42.42	$41.33	$41.87	$41.87	191,725
2021-08-12	$42.71	$42.90	$41.40	$42.18	$42.18	257,061
2021-08-11	$41.50	$42.88	$41.00	$42.72	$42.72	259,183
2021-08-10	$40.37	$42.20	$40.23	$41.71	$41.71	287,011
2021-08-09	$40.22	$40.62	$39.17	$40.16	$40.16	366,974
2021-08-06	$41.72	$42.07	$40.61	$41.13	$41.13	299,246
2021-08-05	$39.53	$41.01	$39.53	$40.82	$40.82	462,710
2021-08-04	$39.17	$39.94	$38.95	$39.27	$39.27	639,450
2021-08-03	$40.04	$40.49	$38.71	$39.84	$39.84	995,685
2021-08-02	$41.02	$42.37	$39.85	$40.03	$40.03	478,990
2021-07-30	$41.17	$41.70	$40.03	$40.49	$40.49	566,656
2021-07-29	$41.53	$41.90	$40.43	$41.57	$41.57	456,729
2021-07-28	$40.70	$41.22	$39.36	$40.85	$40.85	259,129
2021-07-27	$40.21	$40.79	$39.70	$40.14	$40.14	293,226
2021-07-26	$39.58	$40.84	$39.58	$40.68	$40.68	233,303
2021-07-23	$40.10	$40.46	$39.19	$39.39	$39.39	214,743
2021-07-22	$40.34	$40.85	$39.44	$39.82	$39.82	235,860
2021-07-21	$40.27	$41.74	$40.21	$40.75	$40.75	389,739
2021-07-20	$37.59	$40.43	$37.31	$39.83	$39.83	659,853
2021-07-19	$38.00	$38.58	$36.35	$37.18	$37.18	722,356
2021-07-16	$42.21	$42.82	$39.14	$39.40	$39.40	692,719
2021-07-15	$41.28	$42.03	$40.97	$41.65	$41.65	246,981
2021-07-14	$42.07	$43.00	$41.41	$41.48	$41.48	256,689
2021-07-13	$42.17	$42.50	$41.16	$41.41	$41.41	270,017
2021-07-12	$42.34	$43.00	$41.88	$42.66	$42.66	255,904
2021-07-09	$42.06	$43.07	$41.42	$42.76	$42.76	269,517
2021-07-08	$41.10	$42.60	$40.24	$41.24	$41.24	315,825
2021-07-07	$42.79	$42.79	$41.01	$42.03	$42.03	501,547
2021-07-06	$43.55	$43.68	$41.91	$42.42	$42.42	226,021
2021-07-02	$44.81	$44.81	$43.42	$43.52	$43.52	236,670
2021-07-01	$43.48	$45.00	$43.37	$44.78	$44.78	408,225
2021-06-30	$42.78	$43.44	$42.58	$43.07	$43.07	408,426
2021-06-29	$43.68	$44.07	$42.60	$42.75	$42.75	283,958
2021-06-28	$44.76	$44.76	$43.35	$43.49	$43.49	425,687
2021-06-25	$46.28	$46.65	$44.79	$44.95	$44.95	762,750
2021-06-24	$46.33	$46.36	$45.34	$46.34	$46.34	256,774
2021-06-23	$46.21	$46.40	$45.79	$45.92	$45.92	193,474
2021-06-22	$46.44	$46.50	$45.20	$46.26	$46.26	178,843
2021-06-21	$46.01	$46.97	$45.72	$46.66	$46.66	254,993
2021-06-18	$45.52	$46.87	$45.14	$45.56	$45.56	630,513
2021-06-17	$47.26	$47.90	$45.28	$46.25	$46.25	359,810
2021-06-16	$47.04	$47.63	$46.62	$47.11	$47.11	232,948
2021-06-15	$47.52	$48.00	$46.80	$47.23	$47.23	272,446
2021-06-14	$48.53	$48.79	$47.28	$47.61	$47.61	286,422
2021-06-11	$47.71	$48.69	$47.66	$48.54	$48.54	859,928
2021-06-10	$49.17	$49.25	$47.26	$47.39	$47.39	219,624
2021-06-09	$49.41	$49.41	$48.45	$48.69	$48.69	270,261
2021-06-08	$48.56	$49.61	$48.33	$49.35	$49.35	236,996
2021-06-07	$48.15	$48.81	$47.67	$48.14	$48.14	226,173
2021-06-04	$49.40	$49.49	$48.02	$48.02	$48.02	187,392
2021-06-03	$49.40	$49.57	$48.17	$49.10	$49.10	345,785
2021-06-02	$51.38	$51.54	$49.62	$49.79	$49.79	389,645
2021-06-01	$49.77	$51.10	$49.71	$50.96	$50.96	430,055
2021-05-28	$49.56	$49.80	$48.75	$49.03	$49.03	214,924
2021-05-27	$49.45	$49.82	$48.62	$49.56	$49.56	253,130
2021-05-26	$48.27	$48.89	$47.78	$48.64	$48.64	279,868
2021-05-25	$48.84	$50.33	$47.86	$47.99	$47.99	381,048
2021-05-24	$48.76	$49.03	$47.96	$48.24	$48.24	316,686
2021-05-21	$48.27	$49.11	$48.27	$48.68	$48.68	274,876
2021-05-20	$48.78	$49.09	$47.59	$48.02	$48.02	730,756
2021-05-19	$48.26	$49.55	$47.55	$48.99	$48.99	194,074
2021-05-18	$50.19	$50.69	$49.18	$49.20	$49.20	268,941
2021-05-17	$49.19	$49.83	$48.08	$49.74	$49.74	214,305
2021-05-14	$48.53	$49.77	$47.85	$49.60	$49.60	258,305
2021-05-13	$46.71	$48.19	$46.23	$47.84	$47.84	251,248
2021-05-12	$47.37	$48.00	$46.04	$46.22	$46.22	269,629
2021-05-11	$47.56	$47.99	$46.35	$47.86	$47.86	322,590
2021-05-10	$49.62	$50.28	$48.62	$48.69	$48.69	292,005
2021-05-07	$49.32	$50.03	$48.99	$49.55	$49.55	267,866
2021-05-06	$49.65	$49.65	$47.66	$49.22	$49.22	231,445
2021-05-05	$48.07	$49.50	$47.62	$49.02	$49.02	454,900
2021-05-04	$49.82	$49.91	$47.62	$48.06	$48.06	333,037
2021-05-03	$49.93	$50.40	$49.10	$49.99	$49.99	510,360
2021-04-30	$51.15	$53.50	$49.50	$49.66	$49.66	442,048
2021-04-29	$51.76	$52.44	$50.68	$50.95	$50.95	374,788
2021-04-28	$51.48	$51.94	$50.79	$51.05	$51.05	206,302
2021-04-27	$51.82	$52.21	$51.26	$51.67	$51.67	166,136
2021-04-26	$52.26	$53.03	$51.63	$52.04	$52.04	152,859
2021-04-23	$50.49	$52.20	$50.12	$51.63	$51.63	236,716
2021-04-22	$51.48	$52.08	$50.18	$50.25	$50.25	269,488
2021-04-21	$49.13	$50.86	$47.60	$50.84	$50.84	362,323
2021-04-20	$49.90	$50.00	$47.63	$48.57	$48.57	425,536
2021-04-19	$51.63	$51.63	$50.39	$50.82	$50.82	255,945
2021-04-16	$53.21	$53.34	$51.67	$52.03	$52.03	197,101
2021-04-15	$53.20	$53.57	$51.70	$52.56	$52.56	161,446
2021-04-14	$52.52	$54.60	$52.52	$53.01	$53.01	161,157
2021-04-13	$52.07	$53.07	$50.85	$52.97	$52.97	246,332
2021-04-12	$54.04	$54.04	$52.51	$53.03	$53.03	168,500
2021-04-09	$53.44	$54.23	$53.07	$54.00	$54.00	161,592
2021-04-08	$54.24	$54.36	$52.30	$53.56	$53.56	263,218
2021-04-07	$55.76	$56.46	$53.64	$54.03	$54.03	196,703
2021-04-06	$55.47	$56.65	$55.40	$55.93	$55.93	204,215
2021-04-05	$55.97	$56.49	$54.76	$55.08	$55.08	272,055
2021-04-01	$55.01	$55.35	$54.43	$55.07	$55.07	247,712
2021-03-31	$54.82	$55.39	$53.93	$54.48	$54.48	441,314
2021-03-30	$54.11	$56.59	$54.11	$55.60	$55.60	206,239
2021-03-29	$55.31	$55.79	$53.07	$53.54	$53.54	280,532
2021-03-26	$54.61	$56.36	$53.48	$55.23	$55.23	333,361
2021-03-25	$51.08	$54.51	$50.39	$53.82	$53.82	812,735
2021-03-24	$55.00	$56.23	$51.85	$51.88	$51.88	482,770
2021-03-23	$53.70	$55.66	$53.12	$53.62	$53.62	347,126
2021-03-22	$57.69	$57.69	$55.43	$55.83	$55.83	335,360
2021-03-19	$57.69	$58.95	$56.67	$57.97	$57.97	805,145
2021-03-18	$58.78	$60.68	$58.14	$58.62	$58.62	278,884
2021-03-17	$57.36	$59.06	$57.23	$58.98	$58.98	394,270
2021-03-16	$60.86	$60.86	$57.06	$57.89	$57.89	385,788
2021-03-15	$60.15	$61.16	$59.32	$60.86	$60.86	444,481
2021-03-12	$58.00	$60.37	$57.56	$60.00	$60.00	432,623
2021-03-11	$57.54	$59.10	$56.62	$57.69	$57.69	440,734
2021-03-10	$58.05	$59.38	$57.41	$57.47	$57.47	478,768
2021-03-09	$58.49	$59.07	$56.09	$58.08	$58.08	385,365
2021-03-08	$56.42	$58.84	$55.65	$58.32	$58.32	436,185
2021-03-05	$55.52	$55.52	$50.78	$55.33	$55.33	443,298
2021-03-04	$56.91	$57.02	$53.65	$55.03	$55.03	350,655
2021-03-03	$56.59	$57.65	$55.83	$56.35	$56.35	302,235
2021-03-02	$56.04	$56.43	$55.45	$55.75	$55.75	228,266
2021-03-01	$58.48	$58.70	$55.57	$56.62	$56.62	291,551
2021-02-26	$55.19	$57.34	$54.94	$56.37	$56.37	315,356
2021-02-25	$59.37	$59.99	$54.79	$55.79	$55.79	466,646
2021-02-24	$59.92	$60.79	$58.62	$59.37	$59.37	544,402
2021-02-23	$57.38	$60.60	$54.83	$59.89	$59.89	726,119
2021-02-22	$55.00	$57.63	$53.82	$56.05	$56.05	603,971
2021-02-19	$52.45	$54.07	$52.01	$53.73	$53.73	446,238
2021-02-18	$49.80	$51.76	$49.41	$51.74	$51.74	366,809
2021-02-17	$47.70	$50.72	$47.52	$50.60	$50.60	599,893
2021-02-16	$45.85	$47.99	$45.72	$47.92	$47.92	434,449
2021-02-12	$44.39	$45.48	$44.09	$45.38	$45.38	226,519
2021-02-11	$45.27	$45.36	$43.72	$44.87	$44.87	287,621
2021-02-10	$45.56	$45.90	$44.91	$45.25	$45.25	407,968
2021-02-09	$45.15	$45.69	$44.64	$45.01	$45.01	264,713
2021-02-08	$43.40	$46.18	$43.03	$45.52	$45.52	448,952
2021-02-05	$43.42	$43.71	$40.58	$43.04	$43.04	720,177
2021-02-04	$41.89	$45.13	$41.89	$44.36	$44.36	688,627
2021-02-03	$39.85	$42.08	$39.85	$41.70	$41.70	375,825
2021-02-02	$40.12	$40.73	$39.51	$39.67	$39.67	259,902
2021-02-01	$39.68	$39.93	$38.72	$39.50	$39.50	277,506
2021-01-29	$40.85	$41.20	$38.62	$38.99	$38.99	324,188
2021-01-28	$40.10	$41.37	$39.95	$40.99	$40.99	565,291
2021-01-27	$39.92	$40.12	$38.73	$39.43	$39.43	329,181
2021-01-26	$41.69	$41.95	$40.22	$40.23	$40.23	256,079
2021-01-25	$41.50	$41.70	$40.18	$41.25	$41.25	251,043
2021-01-22	$41.19	$42.62	$40.52	$42.48	$42.48	328,167
2021-01-21	$42.74	$42.74	$41.10	$41.96	$41.96	371,264
2021-01-20	$42.87	$43.26	$42.48	$42.98	$42.98	277,704
2021-01-19	$43.00	$43.13	$41.67	$42.33	$42.33	242,474
2021-01-15	$42.70	$42.96	$41.52	$41.77	$41.77	240,184
2021-01-14	$42.90	$44.65	$42.46	$43.45	$43.45	393,588
2021-01-13	$41.48	$42.32	$40.68	$42.14	$42.14	268,550
2021-01-12	$40.72	$42.11	$40.47	$41.80	$41.80	208,188
2021-01-11	$40.44	$40.98	$39.93	$40.54	$40.54	188,367
2021-01-08	$41.75	$41.90	$40.56	$41.11	$41.11	439,801
2021-01-07	$41.47	$42.20	$40.83	$41.40	$41.40	274,581
2021-01-06	$39.31	$42.10	$39.31	$41.29	$41.29	509,413
2021-01-05	$37.87	$39.48	$37.61	$38.86	$38.86	306,621
2021-01-04	$40.11	$40.59	$37.34	$37.94	$37.94	420,488
2020-12-31	$40.25	$40.94	$39.64	$40.31	$40.31	171,516
2020-12-30	$39.88	$40.73	$39.80	$40.51	$40.51	210,616
2020-12-29	$40.98	$40.98	$39.85	$39.92	$39.92	273,535
2020-12-28	$41.41	$41.80	$40.53	$40.58	$40.58	261,269
2020-12-24	$41.03	$41.21	$39.57	$40.41	$40.41	119,796
2020-12-23	$40.07	$41.27	$40.07	$40.61	$40.61	198,142
2020-12-22	$40.29	$40.36	$39.03	$39.60	$39.60	281,681
2020-12-21	$39.20	$40.22	$38.26	$39.83	$39.83	478,970
2020-12-18	$42.39	$43.00	$41.01	$41.03	$41.03	723,501
2020-12-17	$43.32	$43.37	$41.60	$42.85	$42.85	325,326
2020-12-16	$43.85	$44.12	$42.75	$43.25	$43.25	489,106
2020-12-15	$42.87	$44.31	$42.46	$44.16	$44.16	276,439
2020-12-14	$43.72	$44.14	$42.04	$42.89	$42.89	354,976
2020-12-11	$43.53	$43.87	$42.18	$42.97	$42.97	1,371,573
2020-12-10	$43.10	$44.70	$42.87	$44.57	$44.57	192,963
2020-12-09	$44.52	$44.88	$43.03	$43.85	$43.85	320,387
2020-12-08	$43.26	$44.23	$43.08	$43.65	$43.65	545,501
2020-12-07	$44.67	$45.15	$43.57	$43.65	$43.65	409,044
2020-12-04	$45.33	$46.26	$44.23	$44.97	$44.97	628,663
2020-12-03	$44.97	$46.80	$44.76	$45.09	$45.09	530,382
2020-12-02	$43.00	$44.77	$42.41	$44.46	$44.46	394,360
2020-12-01	$44.06	$44.06	$42.93	$43.31	$43.31	453,839
2020-11-30	$43.38	$43.68	$40.97	$42.93	$42.93	694,276
2020-11-27	$43.76	$44.27	$42.87	$43.29	$43.29	234,293
2020-11-25	$42.32	$43.17	$41.50	$43.07	$43.07	457,373
2020-11-24	$40.77	$42.77	$40.50	$42.71	$42.71	796,557
2020-11-23	$38.80	$39.71	$38.15	$39.49	$39.49	538,206
2020-11-20	$38.68	$39.20	$37.43	$37.94	$37.94	456,774
2020-11-19	$38.36	$39.38	$38.12	$39.16	$39.16	416,965
2020-11-18	$38.40	$40.40	$38.01	$38.55	$38.55	827,142
2020-11-17	$35.93	$38.30	$35.47	$37.65	$37.65	525,262
2020-11-16	$37.84	$38.90	$36.40	$36.94	$36.94	563,485
2020-11-13	$34.89	$35.85	$33.97	$35.60	$35.60	447,844
2020-11-12	$33.53	$34.34	$32.51	$33.08	$33.08	532,709
2020-11-11	$36.31	$36.37	$33.52	$34.38	$34.38	751,795
2020-11-10	$35.93	$36.98	$35.21	$36.41	$36.41	716,498
2020-11-09	$35.41	$39.30	$35.10	$36.33	$36.33	973,349
2020-11-06	$31.02	$31.27	$30.65	$31.05	$31.05	427,074
2020-11-05	$29.03	$31.43	$28.95	$31.29	$31.29	527,998
2020-11-04	$29.14	$29.65	$28.19	$28.76	$28.76	297,700
2020-11-03	$29.42	$29.92	$28.87	$29.46	$29.46	316,187
2020-11-02	$29.32	$29.48	$28.38	$28.76	$28.76	311,268
2020-10-30	$29.50	$29.82	$27.91	$29.03	$29.03	482,478
2020-10-29	$28.58	$29.35	$27.64	$29.16	$29.16	450,345
2020-10-28	$28.90	$28.96	$27.44	$27.80	$27.80	437,556
2020-10-27	$31.29	$32.11	$29.56	$29.72	$29.72	479,465
2020-10-26	$32.87	$32.87	$30.90	$31.52	$31.52	408,776
2020-10-23	$32.93	$34.09	$32.70	$33.74	$33.74	378,812
2020-10-22	$30.62	$32.96	$30.62	$32.89	$32.89	528,946
2020-10-21	$30.90	$31.31	$30.35	$30.47	$30.47	328,470
2020-10-20	$31.36	$31.52	$30.93	$31.05	$31.05	349,269
2020-10-19	$30.55	$31.62	$30.20	$30.65	$30.65	381,533
2020-10-16	$30.47	$30.84	$30.21	$30.49	$30.49	209,811
2020-10-15	$30.21	$30.70	$29.79	$30.61	$30.61	243,819
2020-10-14	$30.49	$31.35	$30.49	$30.65	$30.65	221,127
2020-10-13	$30.35	$30.64	$29.81	$30.34	$30.34	519,687
2020-10-12	$31.68	$31.77	$31.04	$31.10	$31.10	273,412
2020-10-09	$31.74	$32.17	$30.88	$31.79	$31.79	301,168
2020-10-08	$32.32	$32.46	$30.87	$31.50	$31.50	443,301
2020-10-07	$31.85	$32.00	$31.07	$31.45	$31.45	528,255
2020-10-06	$32.29	$32.40	$30.61	$30.63	$30.63	574,085
2020-10-05	$31.83	$32.43	$31.38	$31.56	$31.56	246,665
2020-10-02	$29.54	$31.98	$29.50	$31.71	$31.71	369,535
2020-10-01	$30.12	$30.78	$29.92	$30.76	$30.76	332,871
2020-09-30	$30.26	$31.54	$29.75	$29.86	$29.86	581,276
2020-09-29	$30.67	$30.67	$29.26	$29.82	$29.82	630,804
2020-09-28	$30.44	$31.92	$30.32	$31.21	$31.21	423,548
2020-09-25	$28.75	$29.73	$28.75	$29.59	$29.59	278,903
2020-09-24	$29.50	$29.88	$28.29	$29.15	$29.15	439,525
2020-09-23	$31.55	$32.67	$29.43	$29.48	$29.48	625,578
2020-09-22	$31.67	$32.28	$30.51	$31.09	$31.09	353,408
2020-09-21	$32.23	$32.41	$30.22	$31.54	$31.54	526,252
2020-09-18	$34.98	$34.98	$33.26	$33.75	$33.75	876,977
2020-09-17	$34.35	$35.57	$33.91	$34.51	$34.51	420,470
2020-09-16	$34.68	$35.80	$34.25	$35.22	$35.22	516,880
2020-09-15	$35.01	$35.60	$33.95	$34.58	$34.58	379,553
2020-09-14	$35.05	$35.48	$33.97	$34.56	$34.56	458,151
2020-09-11	$33.70	$34.98	$33.53	$34.66	$34.66	803,745
2020-09-10	$34.23	$34.85	$33.39	$33.60	$33.60	338,789
2020-09-09	$34.71	$35.20	$32.88	$33.91	$33.91	452,474
2020-09-08	$34.75	$36.43	$34.57	$35.46	$35.46	536,890
2020-09-04	$35.42	$35.68	$34.25	$35.44	$35.44	519,327
2020-09-03	$34.71	$36.22	$33.79	$34.39	$34.39	530,251
2020-09-02	$33.42	$34.65	$33.06	$34.46	$34.46	344,064
2020-09-01	$33.06	$34.19	$32.56	$33.60	$33.60	636,683
2020-08-31	$34.47	$34.90	$33.12	$33.65	$33.65	522,995
2020-08-28	$34.50	$35.36	$34.31	$34.88	$34.88	452,076
2020-08-27	$32.82	$34.75	$32.82	$34.18	$34.18	470,961
2020-08-26	$32.87	$33.31	$31.86	$32.20	$32.20	438,699
2020-08-25	$33.15	$33.98	$32.39	$32.86	$32.86	366,579
2020-08-24	$30.53	$33.16	$29.95	$33.13	$33.13	534,802
2020-08-21	$30.66	$31.05	$29.86	$30.00	$30.00	298,672
2020-08-20	$30.28	$30.98	$29.85	$30.73	$30.73	255,756
2020-08-19	$30.83	$32.14	$30.66	$31.05	$31.05	454,464
2020-08-18	$30.68	$30.70	$29.80	$30.50	$30.50	393,834
2020-08-17	$31.50	$31.60	$29.95	$30.76	$30.76	321,095
2020-08-14	$30.14	$31.58	$29.86	$31.56	$31.56	376,458
2020-08-13	$31.60	$31.66	$30.37	$30.66	$30.66	381,572
2020-08-12	$32.71	$32.97	$30.47	$31.24	$31.24	386,973
2020-08-11	$33.29	$33.98	$32.00	$32.30	$32.30	686,582
2020-08-10	$29.86	$32.07	$29.86	$31.66	$31.66	531,526
2020-08-07	$28.53	$29.63	$28.39	$29.62	$29.62	397,015
2020-08-06	$28.50	$29.25	$28.18	$28.91	$28.91	418,030
2020-08-05	$28.09	$28.79	$27.45	$28.56	$28.56	426,052
2020-08-04	$27.11	$28.52	$27.11	$27.54	$27.54	408,129
2020-08-03	$26.36	$27.83	$26.10	$27.03	$27.03	567,307
2020-07-31	$27.61	$28.40	$25.00	$26.31	$26.31	1,135,902
2020-07-30	$28.05	$28.84	$27.49	$28.39	$28.39	447,813
2020-07-29	$29.23	$29.60	$28.20	$28.80	$28.80	322,808
2020-07-28	$28.15	$29.65	$28.15	$29.20	$29.20	383,652
2020-07-27	$28.11	$28.99	$27.79	$28.46	$28.46	451,911
2020-07-24	$29.06	$29.09	$27.96	$28.18	$28.18	333,729
2020-07-23	$28.13	$29.71	$27.79	$29.02	$29.02	661,917
2020-07-22	$28.48	$29.19	$28.28	$28.44	$28.44	416,372
2020-07-21	$29.09	$29.58	$28.59	$28.68	$28.68	527,253
2020-07-20	$29.85	$30.26	$28.41	$28.76	$28.76	485,031
2020-07-17	$30.87	$31.48	$30.04	$30.26	$30.26	265,900
2020-07-16	$31.47	$31.92	$30.66	$30.96	$30.96	351,200
2020-07-15	$32.16	$32.81	$31.06	$32.42	$32.42	586,400
2020-07-14	$29.56	$30.57	$29.23	$30.10	$30.10	305,900
2020-07-13	$30.64	$31.02	$29.19	$29.74	$29.74	442,000
2020-07-10	$27.74	$30.17	$27.65	$30.09	$30.09	382,200
2020-07-09	$29.74	$29.90	$27.80	$28.09	$28.09	434,500
2020-07-08	$30.03	$30.39	$29.19	$30.03	$30.03	497,900
2020-07-07	$31.08	$31.53	$30.24	$30.38	$30.38	411,100
2020-07-06	$31.92	$32.27	$30.47	$31.97	$31.97	399,200
2020-07-02	$32.92	$33.30	$30.93	$30.96	$30.96	363,000
2020-07-01	$33.09	$34.12	$31.11	$31.40	$31.40	458,400
2020-06-30	$32.33	$32.88	$31.29	$32.62	$32.62	402,500
2020-06-29	$31.39	$33.28	$30.40	$32.86	$32.86	614,300
2020-06-26	$30.85	$31.05	$29.22	$30.58	$30.58	1,029,270
2020-06-25	$28.22	$31.60	$28.07	$31.32	$31.32	802,714
2020-06-24	$31.78	$32.17	$29.07	$29.71	$29.71	851,014
2020-06-23	$33.28	$33.28	$31.58	$32.92	$32.92	559,103
2020-06-22	$33.43	$33.60	$31.92	$32.67	$32.67	532,865
2020-06-19	$35.58	$35.77	$32.33	$33.52	$33.52	857,176
2020-06-18	$33.71	$35.68	$33.30	$35.08	$35.08	539,835
2020-06-17	$36.45	$36.45	$34.20	$34.55	$34.55	467,244
2020-06-16	$38.67	$38.79	$35.94	$36.68	$36.68	591,708
2020-06-15	$31.97	$35.92	$31.40	$35.42	$35.42	801,414
2020-06-12	$35.04	$36.43	$32.65	$34.56	$34.56	1,303,725
2020-06-11	$32.18	$35.15	$30.62	$30.89	$30.89	1,075,520
2020-06-10	$41.48	$42.01	$37.26	$37.48	$37.48	1,171,982
2020-06-09	$45.01	$45.66	$42.17	$43.90	$43.90	1,124,449
2020-06-08	$44.89	$47.25	$44.03	$47.22	$47.22	1,026,760
2020-06-05	$43.76	$45.81	$41.82	$42.62	$42.62	1,394,322
2020-06-04	$38.63	$41.25	$37.14	$40.03	$40.03	1,327,912
2020-06-03	$34.85	$37.78	$34.79	$36.91	$36.91	781,746
2020-06-02	$33.82	$34.37	$33.35	$34.06	$34.06	490,926
2020-06-01	$32.39	$34.28	$32.39	$33.05	$33.05	582,514
2020-05-29	$31.25	$32.83	$30.65	$32.07	$32.07	677,574
2020-05-28	$34.24	$34.54	$32.21	$32.67	$32.67	851,686
2020-05-27	$33.75	$34.31	$32.19	$34.29	$34.29	1,310,273
2020-05-26	$30.00	$30.93	$29.61	$30.67	$30.67	711,582
2020-05-22	$28.67	$28.89	$27.37	$28.18	$28.18	364,876
2020-05-21	$27.50	$28.80	$27.46	$28.18	$28.18	574,401
2020-05-20	$26.61	$27.83	$26.60	$27.52	$27.52	498,062
2020-05-19	$27.63	$27.83	$25.90	$25.99	$25.99	558,617
2020-05-18	$25.76	$27.53	$25.68	$26.95	$26.95	761,204
2020-05-15	$22.81	$24.53	$22.40	$24.04	$24.04	641,162
2020-05-14	$23.02	$23.79	$21.14	$23.06	$23.06	1,585,833
2020-05-13	$25.91	$26.00	$23.71	$23.99	$23.99	739,522
2020-05-12	$27.95	$28.74	$25.79	$25.91	$25.91	513,887
2020-05-11	$28.13	$29.22	$27.58	$27.97	$27.97	819,443
2020-05-08	$26.62	$29.99	$26.09	$29.45	$29.45	1,768,771
2020-05-07	$24.20	$24.96	$23.90	$24.07	$24.07	907,895
2020-05-06	$24.96	$25.58	$23.62	$24.01	$24.01	711,294
2020-05-05	$26.76	$27.42	$24.66	$24.83	$24.83	659,854
2020-05-04	$25.22	$26.70	$24.00	$26.17	$26.17	765,983
2020-05-01	$29.49	$29.99	$27.00	$27.22	$27.22	741,427
2020-04-30	$30.63	$31.54	$29.30	$30.95	$30.95	624,443
2020-04-29	$30.50	$32.78	$30.26	$31.80	$31.80	711,833
2020-04-28	$28.47	$29.63	$27.69	$29.27	$29.27	655,605
2020-04-27	$26.81	$27.63	$26.19	$27.11	$27.11	557,146
2020-04-24	$25.22	$26.15	$24.57	$25.77	$25.77	448,245
2020-04-23	$23.67	$25.32	$23.45	$24.80	$24.80	509,527
2020-04-22	$25.38	$25.39	$22.91	$23.39	$23.39	629,297
2020-04-21	$24.00	$25.00	$23.95	$24.29	$24.29	485,672
2020-04-20	$24.82	$26.01	$24.02	$25.02	$25.02	478,578
2020-04-17	$27.08	$28.20	$25.51	$25.75	$25.75	722,831
2020-04-16	$26.49	$27.08	$24.54	$25.22	$25.22	649,977
2020-04-15	$26.57	$27.99	$25.53	$27.08	$27.08	774,315
2020-04-14	$28.14	$29.49	$26.77	$27.13	$27.13	659,289
2020-04-13	$29.08	$29.30	$25.67	$26.80	$26.80	915,056
2020-04-09	$27.90	$29.83	$27.25	$28.38	$28.38	739,326
2020-04-08	$25.27	$26.67	$25.00	$25.65	$25.65	652,263
2020-04-07	$24.98	$27.61	$23.44	$24.50	$24.50	1,016,950
2020-04-06	$21.43	$22.62	$20.69	$22.49	$22.49	931,122
2020-04-03	$21.45	$22.09	$19.11	$19.98	$19.98	997,192
2020-04-02	$22.31	$22.31	$20.60	$21.52	$21.52	955,736
2020-04-01	$24.75	$25.31	$21.51	$21.64	$21.64	810,219
2020-03-31	$26.48	$27.92	$25.47	$26.19	$26.19	739,840
2020-03-30	$26.00	$27.87	$23.50	$26.16	$26.16	706,212
2020-03-27	$28.62	$29.24	$25.74	$27.17	$27.03	927,320
2020-03-26	$27.49	$32.23	$26.29	$29.84	$29.68	1,520,835
2020-03-25	$28.23	$28.26	$20.00	$25.86	$25.72	1,831,012
2020-03-24	$24.13	$27.86	$23.52	$25.19	$25.06	1,396,496
2020-03-23	$21.00	$22.37	$19.06	$20.83	$20.72	1,385,936
2020-03-20	$18.15	$23.99	$17.02	$20.23	$20.12	1,726,078
2020-03-19	$12.16	$18.00	$10.58	$17.34	$17.25	2,140,876
2020-03-18	$20.45	$20.78	$11.97	$12.07	$12.01	1,346,829
2020-03-17	$23.25	$25.86	$21.50	$21.87	$21.75	1,042,894
2020-03-16	$24.29	$25.59	$21.90	$22.95	$22.83	1,106,627
2020-03-13	$27.89	$28.70	$24.29	$27.40	$27.25	1,197,337
2020-03-12	$33.77	$33.77	$26.04	$26.16	$26.02	1,354,686
2020-03-11	$36.46	$38.32	$35.21	$35.73	$35.54	930,466
2020-03-10	$37.59	$39.03	$35.27	$37.73	$37.53	899,987
2020-03-09	$39.00	$39.19	$34.95	$35.03	$34.84	581,971
2020-03-06	$38.20	$41.84	$38.20	$40.82	$40.60	1,145,472
2020-03-05	$43.60	$44.20	$39.05	$39.43	$39.22	848,981
2020-03-04	$43.80	$45.59	$42.46	$45.25	$45.01	516,775
2020-03-03	$43.96	$45.90	$42.80	$43.02	$42.79	1,020,420
2020-03-02	$45.52	$45.52	$42.62	$43.60	$43.37	1,126,648
2020-02-28	$44.85	$46.65	$44.22	$45.40	$45.16	708,050
2020-02-27	$44.71	$47.92	$43.53	$46.15	$45.90	990,042
2020-02-26	$50.73	$50.73	$46.52	$46.73	$46.48	795,775
2020-02-25	$53.13	$53.22	$49.72	$50.29	$50.02	566,026
2020-02-24	$53.00	$55.30	$50.88	$52.84	$52.56	343,636
2020-02-21	$56.05	$56.39	$55.12	$55.48	$55.18	284,312
2020-02-20	$56.52	$57.19	$56.20	$56.59	$56.29	385,150
2020-02-19	$57.39	$57.39	$56.08	$56.80	$56.50	327,785
2020-02-18	$57.58	$57.96	$56.51	$57.41	$57.10	190,097
2020-02-14	$58.47	$59.16	$57.45	$57.72	$57.41	253,437
2020-02-13	$57.29	$59.02	$57.29	$58.92	$58.61	295,555
2020-02-12	$57.81	$58.10	$57.49	$57.76	$57.45	336,449
2020-02-11	$56.75	$58.01	$56.75	$57.39	$57.08	228,924
2020-02-10	$56.89	$57.23	$56.29	$56.56	$56.26	243,488
2020-02-07	$56.75	$57.61	$56.53	$57.10	$56.80	329,793
2020-02-06	$60.17	$60.17	$56.68	$57.07	$56.77	353,833
2020-02-05	$58.95	$60.23	$57.77	$59.72	$59.40	653,935
2020-02-04	$56.61	$58.15	$55.91	$57.77	$57.46	572,606
2020-02-03	$55.50	$56.13	$54.80	$55.35	$55.06	610,533
2020-01-31	$60.78	$60.78	$54.70	$55.17	$54.88	715,831
2020-01-30	$60.12	$61.54	$59.64	$61.53	$61.20	273,960
2020-01-29	$62.28	$62.55	$60.90	$60.90	$60.58	142,207
2020-01-28	$62.23	$62.72	$61.94	$62.28	$61.95	328,611
2020-01-27	$62.22	$62.48	$61.27	$61.80	$61.47	164,738
2020-01-24	$64.91	$64.97	$62.77	$63.54	$63.20	180,545
2020-01-23	$63.84	$65.19	$63.04	$65.08	$64.73	225,671
2020-01-22	$65.07	$65.57	$64.13	$64.14	$63.80	171,323
2020-01-21	$65.62	$65.81	$63.99	$64.85	$64.50	248,421
2020-01-17	$66.11	$66.52	$65.66	$66.20	$65.85	241,599
2020-01-16	$65.32	$66.05	$65.23	$65.74	$65.39	188,368
2020-01-15	$63.83	$64.91	$63.70	$64.79	$64.45	337,841
2020-01-14	$64.35	$65.29	$63.74	$64.04	$63.70	332,411
2020-01-13	$63.92	$64.40	$63.92	$64.09	$63.75	395,153
2020-01-10	$64.84	$64.84	$63.74	$64.11	$63.77	161,456
2020-01-09	$64.46	$65.18	$64.17	$64.68	$64.34	183,813
2020-01-08	$63.90	$65.09	$63.79	$64.21	$63.87	164,543
2020-01-07	$63.96	$64.21	$63.48	$63.72	$63.38	300,219
2020-01-06	$63.13	$64.26	$63.13	$64.10	$63.76	189,453
2020-01-03	$64.18	$64.25	$62.06	$64.02	$63.68	246,938
2020-01-02	$65.15	$65.15	$64.29	$65.04	$64.69	349,551
2019-12-31	$64.21	$65.12	$64.16	$64.63	$64.29	266,403
2019-12-30	$64.94	$65.09	$64.12	$64.54	$64.20	157,420
2019-12-27	$65.42	$65.42	$64.71	$64.88	$64.41	157,654
2019-12-26	$65.24	$65.38	$64.80	$65.22	$64.75	141,845
2019-12-24	$65.44	$65.44	$64.64	$65.15	$64.68	70,376
2019-12-23	$65.08	$65.98	$64.77	$65.32	$64.85	265,826
2019-12-20	$65.60	$66.04	$64.56	$64.76	$64.30	1,016,698
2019-12-19	$65.00	$65.23	$64.33	$65.15	$64.68	553,143
2019-12-18	$64.58	$65.25	$63.66	$64.96	$64.49	457,209
2019-12-17	$62.89	$64.67	$62.76	$64.43	$63.97	230,839
2019-12-16	$63.29	$64.00	$62.89	$63.06	$62.61	172,251
2019-12-13	$63.44	$64.13	$62.35	$62.58	$62.13	396,747
2019-12-12	$62.85	$64.04	$62.85	$63.54	$63.08	229,713
2019-12-11	$62.97	$63.52	$62.35	$62.68	$62.23	169,474
2019-12-10	$63.14	$63.59	$62.28	$62.97	$62.52	233,619
2019-12-09	$62.97	$63.42	$62.75	$63.03	$62.58	262,868
2019-12-06	$62.69	$63.65	$62.69	$63.29	$62.84	184,205
2019-12-05	$62.16	$62.28	$61.51	$61.85	$61.41	221,290
2019-12-04	$61.38	$62.43	$61.38	$62.05	$61.61	211,820
2019-12-03	$61.61	$62.28	$60.67	$61.29	$60.85	218,337
2019-12-02	$62.95	$63.13	$61.82	$62.23	$61.78	200,560
2019-11-29	$63.65	$64.23	$62.35	$62.64	$62.19	93,947
2019-11-27	$64.44	$64.60	$63.69	$63.93	$63.47	107,418
2019-11-26	$63.63	$64.57	$63.28	$64.31	$63.85	294,642
2019-11-25	$61.81	$64.00	$61.51	$63.84	$63.38	270,950
2019-11-22	$61.37	$61.76	$60.95	$61.69	$61.25	159,337
2019-11-21	$61.96	$61.96	$60.90	$61.07	$60.63	168,800
2019-11-20	$61.99	$62.46	$61.32	$61.81	$61.37	263,148
2019-11-19	$62.25	$62.70	$61.79	$62.20	$61.75	158,425
2019-11-18	$62.38	$62.50	$61.71	$61.99	$61.55	113,054
2019-11-15	$62.86	$63.05	$61.99	$62.44	$61.99	221,029
2019-11-14	$63.08	$63.20	$62.00	$62.44	$61.99	152,993
2019-11-13	$62.50	$63.25	$62.14	$63.05	$62.60	204,552
2019-11-12	$62.58	$62.94	$62.16	$62.85	$62.40	177,395
2019-11-11	$62.56	$63.09	$62.18	$62.57	$62.12	134,375
2019-11-08	$63.11	$63.25	$62.49	$63.15	$62.70	167,303
2019-11-07	$62.80	$63.20	$61.94	$63.19	$62.74	250,179
2019-11-06	$62.58	$63.33	$62.13	$62.52	$62.07	270,108
2019-11-05	$61.77	$63.69	$61.39	$62.84	$62.39	272,827
2019-11-04	$60.07	$61.49	$60.00	$61.46	$61.02	235,107
2019-11-01	$59.90	$60.13	$58.92	$59.44	$59.01	200,251
2019-10-31	$60.00	$60.68	$58.29	$59.55	$59.12	339,909
2019-10-30	$58.66	$59.33	$58.17	$59.21	$58.79	157,186
2019-10-29	$59.02	$59.93	$58.91	$59.06	$58.64	160,726
2019-10-28	$59.17	$60.00	$59.04	$59.34	$58.91	173,066
2019-10-25	$57.56	$59.36	$57.55	$59.03	$58.61	108,175
2019-10-24	$59.09	$59.47	$57.62	$57.74	$57.33	122,965
2019-10-23	$58.53	$59.04	$58.24	$58.65	$58.23	116,560
2019-10-22	$57.88	$59.02	$57.18	$58.67	$58.25	202,506
2019-10-21	$57.30	$58.47	$57.16	$58.00	$57.58	215,416
2019-10-18	$56.38	$56.94	$56.02	$56.75	$56.34	172,635
2019-10-17	$56.68	$56.89	$55.99	$56.59	$56.18	184,183
2019-10-16	$56.76	$57.06	$56.24	$56.55	$56.14	189,027
2019-10-15	$56.26	$57.44	$55.93	$56.76	$56.35	271,380
2019-10-14	$55.43	$56.54	$55.36	$55.94	$55.53	249,237
2019-10-11	$56.09	$57.08	$55.57	$55.68	$55.28	193,960
2019-10-10	$54.80	$55.52	$54.51	$55.24	$54.84	149,087
2019-10-09	$55.28	$55.77	$54.86	$54.87	$54.48	175,991
2019-10-08	$55.02	$55.57	$54.61	$54.76	$54.37	131,374
2019-10-07	$55.35	$56.09	$54.97	$55.62	$55.22	128,209
2019-10-04	$55.10	$56.10	$55.02	$55.61	$55.21	117,924
2019-10-03	$55.51	$56.06	$54.31	$55.08	$54.69	131,449
2019-10-02	$55.76	$56.94	$54.29	$55.88	$55.48	247,009
2019-10-01	$57.60	$58.76	$56.13	$56.45	$56.05	194,884
2019-09-30	$57.56	$58.09	$57.13	$57.40	$56.99	331,753
2019-09-27	$58.68	$59.19	$56.89	$57.13	$56.72	157,530
2019-09-26	$58.68	$58.87	$58.11	$58.61	$58.07	110,561
2019-09-25	$57.71	$59.16	$57.71	$58.90	$58.36	153,002
2019-09-24	$58.17	$58.64	$57.39	$57.71	$57.18	175,514
2019-09-23	$58.27	$58.50	$56.88	$57.86	$57.32	238,740
2019-09-20	$59.78	$59.84	$58.27	$58.64	$58.10	604,108
2019-09-19	$59.64	$60.44	$58.49	$59.23	$58.68	193,334
2019-09-18	$59.31	$59.69	$58.11	$59.56	$59.01	275,214
2019-09-17	$59.13	$59.70	$58.16	$59.24	$58.69	185,267
2019-09-16	$60.80	$61.51	$59.27	$59.51	$58.96	321,239
2019-09-13	$60.94	$62.43	$60.48	$62.22	$61.64	190,393
2019-09-12	$60.90	$61.00	$59.40	$60.28	$59.72	259,290
2019-09-11	$59.51	$61.29	$59.06	$60.89	$60.33	190,943
2019-09-10	$58.08	$59.49	$57.42	$59.39	$58.84	196,999
2019-09-09	$57.09	$58.24	$56.95	$58.17	$57.63	206,586
2019-09-06	$57.60	$57.63	$56.79	$56.97	$56.44	119,277
2019-09-05	$57.12	$58.97	$57.05	$57.11	$56.58	263,328
2019-09-04	$56.85	$57.45	$56.17	$56.20	$55.68	207,457
2019-09-03	$56.86	$57.35	$55.58	$56.22	$55.70	247,060
2019-08-30	$57.47	$58.09	$57.07	$57.26	$56.73	224,758
2019-08-29	$56.05	$57.34	$55.87	$57.12	$56.59	113,907
2019-08-28	$53.79	$55.95	$53.74	$55.19	$54.68	268,444
2019-08-27	$55.42	$55.88	$53.64	$53.80	$53.30	186,385
2019-08-26	$55.21	$55.48	$54.33	$54.90	$54.39	180,902
2019-08-23	$56.06	$56.59	$54.04	$54.25	$53.75	172,002
2019-08-22	$57.22	$57.64	$56.04	$56.31	$55.79	114,039
2019-08-21	$56.68	$57.22	$56.10	$56.90	$56.37	116,816
2019-08-20	$56.64	$56.64	$54.22	$55.93	$55.41	195,419
2019-08-19	$56.44	$57.13	$55.96	$57.00	$56.47	165,943
2019-08-16	$54.25	$55.73	$54.03	$55.63	$55.12	121,168
2019-08-15	$54.19	$54.70	$53.50	$53.72	$53.22	176,280
2019-08-14	$55.00	$55.42	$53.74	$54.23	$53.73	145,839
2019-08-13	$55.20	$56.87	$55.13	$55.83	$55.31	156,526
2019-08-12	$56.39	$56.58	$55.27	$55.60	$55.09	227,197
2019-08-09	$57.56	$58.39	$56.46	$56.83	$56.30	320,303
2019-08-08	$58.04	$58.59	$57.21	$57.80	$57.27	157,100
2019-08-07	$56.28	$57.93	$56.28	$57.75	$57.22	174,608
2019-08-06	$56.45	$57.26	$55.67	$57.17	$56.64	190,264
2019-08-05	$58.24	$58.24	$55.04	$56.05	$55.53	191,544
2019-08-02	$60.33	$61.38	$58.84	$59.42	$58.87	116,892
2019-08-01	$63.33	$63.33	$60.10	$60.75	$60.19	242,431
2019-07-31	$62.45	$62.95	$60.63	$60.71	$60.15	292,132
2019-07-30	$61.36	$62.47	$61.17	$62.36	$61.78	168,712
2019-07-29	$61.52	$62.02	$61.22	$61.83	$61.26	126,891
2019-07-26	$61.42	$61.89	$60.97	$61.74	$61.17	150,871
2019-07-25	$61.80	$62.67	$60.82	$61.10	$60.53	239,006
2019-07-24	$60.86	$62.89	$60.76	$62.68	$62.10	124,427
2019-07-23	$60.56	$61.56	$60.56	$61.22	$60.65	184,513
2019-07-22	$59.58	$60.76	$59.58	$60.47	$59.91	111,964
2019-07-19	$60.52	$61.32	$59.57	$59.57	$59.02	195,081
2019-07-18	$60.13	$60.83	$59.76	$60.71	$60.15	127,967
2019-07-17	$61.23	$61.50	$60.27	$60.28	$59.72	104,439
2019-07-16	$60.11	$61.78	$60.11	$61.42	$60.85	131,696
2019-07-15	$60.79	$60.92	$59.61	$59.83	$59.28	201,003
2019-07-12	$60.62	$61.24	$60.00	$60.74	$60.18	296,894
2019-07-11	$61.44	$61.69	$59.66	$60.40	$59.84	303,270
2019-07-10	$62.59	$63.40	$61.24	$61.29	$60.72	221,525
2019-07-09	$62.08	$62.31	$61.75	$62.09	$61.52	140,222
2019-07-08	$62.03	$62.56	$61.81	$62.39	$61.81	184,318
2019-07-05	$61.47	$62.50	$60.50	$62.31	$61.73	150,453
2019-07-03	$61.50	$62.00	$61.01	$61.98	$61.41	75,379
2019-07-02	$61.17	$61.78	$60.47	$61.22	$60.65	300,873
2019-07-01	$61.05	$61.21	$59.92	$60.98	$60.42	349,589
2019-06-28	$57.96	$60.98	$57.69	$60.67	$60.11	516,344
2019-06-27	$56.47	$58.25	$56.21	$58.06	$57.52	273,779
2019-06-26	$56.28	$57.17	$56.02	$56.94	$56.30	201,973
2019-06-25	$56.67	$57.36	$56.00	$56.07	$55.44	193,627
2019-06-24	$57.89	$57.89	$56.19	$56.70	$56.06	292,796
2019-06-21	$59.08	$59.92	$57.84	$57.95	$57.30	354,008
2019-06-20	$60.13	$60.17	$58.71	$59.44	$58.77	224,343
2019-06-19	$60.12	$60.26	$59.50	$59.63	$58.96	141,275
2019-06-18	$59.86	$60.85	$59.32	$60.11	$59.43	156,754
2019-06-17	$59.94	$59.94	$58.38	$59.48	$58.81	252,498
2019-06-14	$60.63	$61.10	$59.75	$59.99	$59.31	152,301
2019-06-13	$59.50	$61.00	$59.16	$60.81	$60.12	178,513
2019-06-12	$59.55	$59.86	$58.88	$59.24	$58.57	246,611
2019-06-11	$61.00	$61.13	$59.29	$59.53	$58.86	199,420
2019-06-10	$60.58	$61.48	$60.42	$60.54	$59.86	174,955
2019-06-07	$59.96	$61.39	$59.85	$60.36	$59.68	282,631
2019-06-06	$60.38	$61.11	$58.70	$59.68	$59.01	255,438
2019-06-05	$61.48	$61.80	$60.46	$60.59	$59.91	219,231
2019-06-04	$58.85	$61.28	$58.85	$61.23	$60.54	212,194
2019-06-03	$58.51	$59.67	$57.84	$58.08	$57.42	235,158
2019-05-31	$58.54	$59.31	$58.40	$58.72	$58.06	438,385
2019-05-30	$59.44	$59.79	$58.83	$59.22	$58.55	285,445
2019-05-29	$59.69	$59.74	$58.87	$59.25	$58.58	286,360
2019-05-28	$60.08	$60.72	$59.63	$59.81	$59.13	187,444
2019-05-24	$59.53	$60.19	$59.45	$59.95	$59.27	104,489
2019-05-23	$58.79	$59.68	$58.07	$59.23	$58.56	190,790
2019-05-22	$60.06	$60.15	$59.37	$59.45	$58.78	139,353
2019-05-21	$59.31	$60.64	$59.00	$60.40	$59.72	115,084
2019-05-20	$58.97	$59.62	$58.35	$59.08	$58.41	94,492
2019-05-17	$59.13	$60.43	$59.07	$59.57	$58.90	160,387
2019-05-16	$59.21	$60.08	$58.97	$59.66	$58.99	196,559
2019-05-15	$58.34	$59.46	$58.00	$59.09	$58.42	145,732
2019-05-14	$58.63	$59.23	$58.16	$58.99	$58.32	125,112
2019-05-13	$59.48	$59.48	$58.23	$58.57	$57.91	196,013
2019-05-10	$59.93	$60.81	$58.68	$60.67	$59.98	122,289
2019-05-09	$59.18	$60.37	$58.75	$60.22	$59.54	125,306
2019-05-08	$60.28	$60.80	$59.60	$59.78	$59.10	142,381
2019-05-07	$60.81	$60.97	$59.71	$60.53	$59.85	214,439
2019-05-06	$60.67	$61.79	$60.02	$61.55	$60.85	188,100
2019-05-03	$60.42	$61.87	$60.42	$61.78	$61.08	212,493
2019-05-02	$60.05	$61.19	$58.01	$60.15	$59.47	114,236
2019-05-01	$61.81	$61.83	$60.11	$60.13	$59.45	362,229
2019-04-30	$61.74	$62.16	$60.84	$61.59	$60.89	440,421
2019-04-29	$60.63	$61.78	$59.87	$61.62	$60.92	241,970
2019-04-26	$59.97	$60.64	$56.05	$60.37	$59.69	439,687
2019-04-25	$59.59	$59.66	$57.85	$58.44	$57.78	281,246
2019-04-24	$59.97	$60.50	$59.40	$59.72	$59.05	227,610
2019-04-23	$58.77	$59.99	$58.62	$59.88	$59.20	171,797
2019-04-22	$58.85	$59.24	$58.53	$58.80	$58.14	174,404
2019-04-18	$59.50	$59.83	$58.56	$59.25	$58.58	387,025
2019-04-17	$59.71	$60.00	$58.99	$59.64	$58.97	218,994
2019-04-16	$58.69	$59.50	$58.47	$59.23	$58.56	123,621
2019-04-15	$58.93	$59.56	$58.10	$58.22	$57.56	115,921
2019-04-12	$58.83	$59.02	$58.07	$58.70	$58.04	300,507
2019-04-11	$58.67	$59.70	$58.39	$58.76	$58.10	137,542
2019-04-10	$57.23	$59.10	$55.81	$58.53	$57.87	283,985
2019-04-09	$57.60	$57.88	$56.72	$57.17	$56.52	232,620
2019-04-08	$57.82	$58.21	$57.41	$57.82	$57.17	183,902
2019-04-05	$57.23	$58.41	$57.23	$58.09	$57.43	165,044
2019-04-04	$56.31	$57.22	$55.85	$57.10	$56.46	140,313
2019-04-03	$56.00	$56.96	$55.87	$56.29	$55.65	151,338
2019-04-02	$55.60	$55.87	$54.85	$55.72	$55.09	177,093
2019-04-01	$54.50	$55.55	$54.06	$55.18	$54.56	201,980
2019-03-29	$53.73	$54.69	$53.61	$54.29	$53.68	320,161
2019-03-28	$53.82	$54.30	$52.53	$53.40	$52.80	151,360
2019-03-27	$52.02	$53.99	$52.01	$53.58	$52.86	225,972
2019-03-26	$51.91	$52.98	$51.64	$51.91	$51.21	236,187
2019-03-25	$51.65	$52.44	$51.15	$51.69	$50.99	211,098
2019-03-22	$52.54	$52.54	$51.42	$51.60	$50.90	238,872
2019-03-21	$51.49	$53.25	$51.49	$53.01	$52.29	299,881
2019-03-20	$51.79	$52.41	$50.83	$51.74	$51.04	232,459
2019-03-19	$51.84	$52.81	$51.68	$51.79	$51.09	181,470
2019-03-18	$51.59	$52.15	$51.28	$51.73	$51.03	282,721
2019-03-15	$51.55	$52.43	$51.25	$51.58	$50.88	1,116,630
2019-03-14	$50.94	$51.84	$50.94	$51.48	$50.78	192,417
2019-03-13	$50.28	$51.44	$50.27	$51.09	$50.40	620,400
2019-03-12	$50.52	$50.55	$49.71	$50.05	$49.37	293,273
2019-03-11	$50.01	$50.70	$49.44	$50.55	$49.87	414,769
2019-03-08	$49.38	$50.39	$49.35	$50.01	$49.33	323,219
2019-03-07	$50.65	$50.65	$49.41	$49.77	$49.10	355,380
2019-03-06	$51.95	$52.29	$50.69	$50.77	$50.08	406,994
2019-03-05	$52.97	$53.38	$51.92	$51.94	$51.24	296,617
2019-03-04	$52.91	$53.17	$51.76	$52.74	$52.03	364,653
2019-03-01	$54.20	$54.36	$52.60	$52.89	$52.18	271,769
2019-02-28	$54.12	$54.39	$53.05	$54.04	$53.31	380,763
2019-02-27	$55.06	$55.45	$53.53	$54.17	$53.44	160,892
2019-02-26	$55.83	$56.23	$55.17	$55.18	$54.43	235,373
2019-02-25	$56.13	$56.50	$55.66	$56.04	$55.28	189,651
2019-02-22	$55.45	$56.17	$55.30	$55.78	$55.03	281,582
2019-02-21	$55.84	$56.13	$55.05	$55.31	$54.56	184,714
2019-02-20	$55.96	$56.78	$55.55	$55.85	$55.10	263,471
2019-02-19	$55.14	$56.92	$55.01	$56.26	$55.50	209,659
2019-02-15	$56.27	$56.70	$55.30	$55.68	$54.93	235,117
2019-02-14	$54.47	$56.42	$54.45	$56.15	$55.39	297,374
2019-02-13	$54.72	$55.54	$54.72	$54.97	$54.23	206,033
2019-02-12	$54.55	$55.65	$54.25	$54.72	$53.98	212,211
2019-02-11	$53.83	$54.77	$53.83	$54.31	$53.58	207,696
2019-02-08	$54.42	$54.93	$53.02	$53.78	$53.05	215,424
2019-02-07	$52.96	$54.89	$52.96	$54.60	$53.86	290,275
2019-02-06	$53.03	$53.63	$52.66	$52.73	$52.02	177,581
2019-02-05	$52.35	$52.88	$51.79	$52.58	$51.87	382,234
2019-02-04	$52.40	$52.70	$51.55	$52.35	$51.64	210,618
2019-02-01	$52.80	$54.80	$51.74	$51.82	$51.12	500,460
2019-01-31	$50.63	$51.29	$49.74	$50.95	$50.26	295,212
2019-01-30	$49.93	$51.27	$49.20	$50.97	$50.28	188,212
2019-01-29	$50.05	$50.51	$49.64	$49.82	$49.15	159,724
2019-01-28	$48.29	$50.21	$48.18	$49.85	$49.18	279,896
2019-01-25	$48.67	$49.26	$48.05	$48.57	$47.91	143,745
2019-01-24	$47.99	$48.69	$47.62	$48.23	$47.58	153,001
2019-01-23	$48.77	$49.52	$47.62	$47.70	$47.06	143,226
2019-01-22	$49.45	$50.20	$48.10	$48.48	$47.83	244,842
2019-01-18	$48.78	$50.03	$48.00	$49.59	$48.92	347,755
2019-01-17	$47.53	$48.66	$47.33	$48.49	$47.83	230,525
2019-01-16	$47.20	$48.29	$47.20	$47.68	$47.04	312,179
2019-01-15	$47.64	$48.14	$46.46	$46.84	$46.21	146,120
2019-01-14	$47.59	$47.72	$46.64	$47.42	$46.78	166,123
2019-01-11	$48.92	$48.98	$47.78	$48.04	$47.39	373,199
2019-01-10	$47.39	$49.39	$45.83	$49.34	$48.67	263,802
2019-01-09	$46.84	$48.44	$46.51	$48.21	$47.56	286,614
2019-01-08	$45.64	$46.89	$45.21	$46.84	$46.21	335,319
2019-01-07	$44.93	$45.56	$44.56	$45.25	$44.64	183,788
2019-01-04	$44.08	$45.85	$44.05	$44.95	$44.34	210,336
2019-01-03	$44.87	$44.87	$42.72	$43.39	$42.80	157,538
2019-01-02	$43.26	$45.50	$43.26	$45.42	$44.81	344,358
2018-12-31	$44.89	$45.51	$44.13	$44.47	$43.87	245,545
2018-12-28	$44.93	$46.18	$44.46	$44.75	$44.15	195,892
2018-12-27	$44.68	$44.81	$42.90	$44.80	$44.10	212,078
2018-12-26	$43.29	$44.92	$42.67	$44.73	$44.03	232,738
2018-12-24	$43.00	$43.73	$42.60	$42.88	$42.21	170,830
2018-12-21	$43.86	$45.08	$42.38	$43.30	$42.62	854,437
2018-12-20	$43.38	$44.00	$42.55	$43.63	$42.94	425,310
2018-12-19	$45.40	$46.28	$43.19	$43.39	$42.71	325,551
2018-12-18	$45.72	$47.49	$45.37	$46.03	$45.31	267,487
2018-12-17	$45.04	$46.60	$44.36	$44.92	$44.21	413,991
2018-12-14	$45.11	$46.72	$44.58	$45.13	$44.42	290,944
2018-12-13	$49.66	$49.90	$45.63	$45.65	$44.93	294,101
2018-12-12	$49.36	$50.07	$49.20	$49.56	$48.78	154,551
2018-12-11	$49.36	$50.20	$48.14	$48.52	$47.76	170,786
2018-12-10	$49.69	$50.02	$47.46	$48.51	$47.75	352,970
2018-12-07	$52.85	$53.27	$49.09	$49.79	$49.01	270,371
2018-12-06	$52.85	$53.28	$51.44	$52.84	$52.01	252,280
2018-12-04	$57.07	$58.16	$53.70	$53.81	$52.96	358,008
2018-12-03	$58.39	$58.39	$56.12	$57.55	$56.65	346,017
2018-11-30	$55.26	$57.93	$55.26	$57.68	$56.77	334,931
2018-11-29	$55.82	$56.29	$54.82	$55.51	$54.64	245,225
2018-11-28	$54.70	$56.14	$53.94	$56.01	$55.13	222,340
2018-11-27	$54.30	$55.30	$54.18	$54.50	$53.64	145,019
2018-11-26	$55.60	$55.62	$54.06	$54.49	$53.63	209,443
2018-11-23	$53.21	$55.08	$52.81	$54.74	$53.88	51,002
2018-11-21	$52.84	$54.29	$52.84	$53.31	$52.47	104,757
2018-11-20	$53.13	$53.82	$52.39	$52.44	$51.62	226,613
2018-11-19	$54.55	$55.30	$53.04	$53.90	$53.05	193,654
2018-11-16	$54.14	$55.44	$53.43	$54.74	$53.88	278,595
2018-11-15	$53.94	$54.76	$52.77	$54.63	$53.77	191,209
2018-11-14	$55.43	$55.46	$53.31	$54.19	$53.34	240,877
2018-11-13	$55.18	$56.38	$54.88	$54.92	$54.06	157,490
2018-11-12	$56.48	$56.52	$54.84	$54.95	$54.09	160,497
2018-11-09	$57.76	$58.14	$56.03	$56.60	$55.71	182,551
2018-11-08	$57.57	$58.27	$57.57	$57.97	$57.06	343,368
2018-11-07	$58.00	$58.80	$57.61	$57.72	$56.81	417,036
2018-11-06	$56.00	$58.08	$56.00	$57.93	$57.02	359,120
2018-11-05	$56.16	$56.77	$55.82	$56.23	$55.35	349,059
2018-11-02	$56.47	$58.25	$55.68	$55.86	$54.98	324,846
2018-11-01	$57.68	$57.74	$54.13	$56.37	$55.48	427,740
2018-10-31	$57.74	$61.74	$55.00	$57.29	$56.39	1,143,945
2018-10-30	$50.51	$51.65	$50.08	$51.26	$50.45	220,066
2018-10-29	$51.60	$52.28	$50.00	$50.66	$49.86	443,651
2018-10-26	$48.40	$50.06	$47.24	$50.00	$49.21	438,138
2018-10-25	$47.16	$49.48	$47.16	$49.18	$48.41	260,170
2018-10-24	$50.37	$50.77	$46.99	$47.06	$46.32	415,242
2018-10-23	$50.28	$50.52	$49.12	$50.44	$49.65	305,745
2018-10-22	$51.12	$51.83	$50.52	$51.04	$50.24	173,633
2018-10-19	$50.34	$51.01	$49.86	$50.98	$50.18	217,048
2018-10-18	$52.39	$53.08	$50.28	$50.34	$49.55	171,820
2018-10-17	$52.35	$52.91	$51.39	$52.58	$51.75	293,986
2018-10-16	$51.05	$52.11	$50.34	$51.98	$51.16	234,531
2018-10-15	$50.39	$51.14	$50.25	$50.64	$49.84	160,756
2018-10-12	$51.48	$51.59	$49.80	$50.48	$49.69	213,556
2018-10-11	$50.90	$52.01	$50.04	$50.15	$49.36	304,533
2018-10-10	$52.59	$52.79	$50.83	$50.86	$50.06	385,069
2018-10-09	$52.86	$53.26	$52.30	$52.68	$51.85	267,538
2018-10-08	$53.05	$53.41	$52.18	$52.87	$52.04	155,860
2018-10-05	$55.13	$55.15	$53.09	$53.12	$52.29	237,388
2018-10-04	$54.79	$55.47	$54.53	$54.89	$54.03	549,531
2018-10-03	$55.06	$56.27	$54.80	$55.29	$54.42	238,910
2018-10-02	$56.22	$56.26	$54.70	$54.97	$54.11	265,999
2018-10-01	$59.08	$59.08	$55.53	$56.32	$55.44	334,433
2018-09-28	$59.00	$60.20	$58.50	$58.90	$57.97	479,684
2018-09-27	$58.60	$60.05	$58.60	$59.15	$58.22	200,380
2018-09-26	$57.10	$59.55	$57.05	$58.40	$57.39	379,651
2018-09-25	$57.85	$57.85	$56.70	$57.10	$56.11	332,759
2018-09-24	$58.85	$58.85	$56.75	$57.75	$56.75	332,190
2018-09-21	$59.30	$59.65	$58.80	$58.85	$57.83	643,456
2018-09-20	$59.75	$60.15	$58.85	$59.40	$58.37	125,926
2018-09-19	$59.75	$60.50	$59.20	$59.40	$58.37	242,008
2018-09-18	$60.50	$60.80	$59.50	$59.85	$58.81	168,398
2018-09-17	$60.45	$61.30	$60.25	$60.40	$59.35	290,288
2018-09-14	$60.95	$62.35	$60.40	$61.15	$60.09	160,954
2018-09-13	$60.20	$61.70	$60.20	$61.50	$60.43	130,442
2018-09-12	$61.95	$62.20	$60.00	$60.05	$59.01	220,235
2018-09-11	$61.90	$62.50	$61.30	$62.00	$60.92	123,644
2018-09-10	$61.00	$62.50	$60.75	$61.95	$60.87	188,475
2018-09-07	$61.05	$62.05	$60.60	$60.95	$59.89	185,317
2018-09-06	$62.30	$62.85	$61.15	$61.25	$60.19	285,043
2018-09-05	$65.10	$65.30	$62.20	$62.50	$61.41	289,610
2018-09-04	$65.40	$65.80	$64.95	$65.15	$64.02	115,198
2018-08-31	$64.40	$65.45	$64.10	$65.30	$64.17	126,886
2018-08-30	$64.80	$64.85	$64.05	$64.45	$63.33	106,019
2018-08-29	$64.80	$65.80	$64.50	$64.80	$63.67	183,819
2018-08-28	$63.50	$64.70	$63.50	$64.55	$63.43	89,547
2018-08-27	$64.15	$64.70	$63.40	$63.45	$62.35	147,598
2018-08-24	$62.65	$64.10	$62.30	$64.00	$62.89	99,183
2018-08-23	$63.30	$63.70	$62.45	$62.70	$61.61	124,458
2018-08-22	$64.15	$64.40	$63.10	$63.35	$62.25	237,630
2018-08-21	$62.30	$65.33	$61.75	$64.25	$63.13	447,807
2018-08-20	$61.60	$62.00	$59.80	$61.85	$60.78	350,989
2018-08-17	$61.35	$61.65	$60.45	$61.10	$60.04	95,534
2018-08-16	$61.00	$62.35	$60.70	$61.50	$60.43	216,105
2018-08-15	$60.50	$61.15	$60.25	$60.65	$59.60	119,425
2018-08-14	$59.25	$60.85	$59.20	$60.60	$59.55	102,572
2018-08-13	$59.20	$59.90	$58.50	$59.00	$57.98	127,085
2018-08-10	$59.95	$60.15	$59.08	$59.25	$58.22	124,049
2018-08-09	$60.55	$60.85	$60.00	$60.20	$59.15	114,345
2018-08-08	$60.65	$61.55	$60.50	$60.65	$59.60	133,250
2018-08-07	$59.75	$60.95	$59.30	$60.60	$59.55	214,625
2018-08-06	$59.35	$59.75	$59.25	$59.55	$58.52	167,147
2018-08-03	$59.55	$59.95	$59.00	$59.30	$58.27	186,314
2018-08-02	$59.45	$59.70	$59.15	$59.45	$58.42	211,879
2018-08-01	$59.80	$60.25	$58.85	$59.80	$58.76	224,645
2018-07-31	$60.00	$60.15	$59.53	$59.90	$58.86	402,267
2018-07-30	$60.50	$61.00	$59.55	$59.70	$58.66	169,219
2018-07-27	$59.35	$62.45	$58.50	$60.60	$59.55	568,501
2018-07-26	$55.90	$57.85	$55.85	$57.55	$56.55	191,532
2018-07-25	$54.95	$56.05	$54.85	$55.90	$54.93	108,124
2018-07-24	$55.70	$56.15	$54.45	$54.95	$54.00	379,424
2018-07-23	$55.25	$55.75	$54.75	$55.65	$54.68	136,269
2018-07-20	$55.90	$56.40	$55.20	$55.50	$54.54	92,611
2018-07-19	$55.55	$56.15	$54.90	$56.10	$55.13	146,298
2018-07-18	$55.00	$56.15	$54.95	$55.75	$54.78	126,055
2018-07-17	$54.00	$55.45	$54.00	$54.55	$53.60	105,450
2018-07-16	$54.90	$55.00	$53.85	$54.05	$53.11	159,145
2018-07-13	$53.80	$55.45	$53.56	$54.90	$53.95	124,003
2018-07-12	$54.25	$54.75	$53.30	$53.80	$52.87	166,174
2018-07-11	$54.15	$54.15	$52.85	$53.60	$52.67	121,387
2018-07-10	$54.85	$54.95	$53.70	$54.35	$53.41	179,267
2018-07-09	$53.90	$54.80	$53.80	$54.75	$53.80	131,677
2018-07-06	$52.90	$53.88	$52.70	$53.75	$52.82	178,125
2018-07-05	$51.95	$53.10	$51.50	$53.05	$52.13	156,327
2018-07-03	$53.05	$53.30	$51.45	$51.65	$50.75	135,985
2018-07-02	$51.55	$53.45	$51.31	$53.40	$52.47	231,109
2018-06-29	$51.20	$52.60	$51.15	$51.90	$51.00	234,649
2018-06-28	$51.60	$51.60	$50.35	$51.00	$50.11	172,631
2018-06-27	$52.55	$54.50	$51.70	$51.75	$50.75	177,092
2018-06-26	$53.65	$53.80	$52.55	$52.60	$51.59	265,161
2018-06-25	$55.25	$55.45	$53.01	$53.85	$52.81	254,693
2018-06-22	$56.45	$56.95	$55.05	$55.60	$54.53	372,127
2018-06-21	$57.50	$57.50	$56.15	$56.35	$55.26	185,914
2018-06-20	$56.75	$57.90	$56.31	$57.55	$56.44	150,866
2018-06-19	$56.30	$56.85	$55.71	$56.65	$55.56	134,857
2018-06-18	$56.90	$57.15	$55.90	$56.65	$55.56	115,271
2018-06-15	$55.90	$57.20	$55.40	$57.20	$56.10	306,464
2018-06-14	$55.50	$56.40	$55.40	$56.25	$55.16	104,667
2018-06-13	$55.95	$56.20	$55.15	$55.25	$54.18	117,977
2018-06-12	$56.70	$56.90	$55.05	$55.95	$54.87	230,395
2018-06-11	$55.10	$56.85	$55.10	$56.75	$55.66	171,830
2018-06-08	$55.90	$56.00	$54.20	$55.00	$53.94	265,133
2018-06-07	$57.35	$57.61	$55.90	$56.05	$54.97	254,889
2018-06-06	$57.70	$57.85	$56.96	$57.35	$56.24	123,816
2018-06-05	$57.70	$58.00	$56.70	$57.70	$56.59	122,540
2018-06-04	$57.25	$58.05	$57.25	$57.70	$56.59	226,620
2018-06-01	$57.35	$57.55	$56.90	$57.15	$56.05	166,094
2018-05-31	$57.90	$58.65	$56.85	$57.00	$55.90	202,397
2018-05-30	$57.70	$58.10	$57.43	$57.85	$56.73	165,803
2018-05-29	$58.05	$58.25	$57.10	$57.35	$56.24	198,178
2018-05-25	$57.40	$58.67	$56.97	$58.35	$57.22	231,439
2018-05-24	$55.75	$57.30	$55.65	$57.25	$56.15	168,069
2018-05-23	$56.45	$56.50	$55.20	$55.60	$54.53	144,765
2018-05-22	$58.55	$58.95	$56.55	$56.60	$55.51	164,890
2018-05-21	$57.95	$58.80	$57.35	$58.50	$57.37	154,639
2018-05-18	$58.00	$58.00	$56.51	$57.70	$56.59	152,070
2018-05-17	$57.70	$58.55	$56.75	$57.85	$56.73	150,314
2018-05-16	$56.00	$57.95	$55.90	$57.60	$56.49	162,049
2018-05-15	$55.30	$56.15	$55.15	$55.90	$54.82	145,741
2018-05-14	$56.40	$56.70	$55.25	$55.60	$54.53	164,285
2018-05-11	$56.35	$56.85	$56.15	$56.35	$55.26	118,044
2018-05-10	$57.00	$57.10	$56.20	$56.35	$55.26	301,594
2018-05-09	$56.25	$57.15	$56.05	$56.85	$55.75	214,542
2018-05-08	$55.50	$56.45	$55.50	$56.25	$55.16	347,090
2018-05-07	$56.75	$56.75	$55.15	$55.50	$54.43	236,997
2018-05-04	$56.30	$57.15	$53.50	$56.75	$55.66	515,166
2018-05-03	$58.10	$58.15	$56.30	$56.40	$55.31	338,539
2018-05-02	$58.30	$58.80	$57.85	$58.25	$57.13	387,026
2018-05-01	$56.70	$58.45	$56.00	$58.30	$57.18	400,170
2018-04-30	$57.85	$58.60	$56.10	$56.90	$55.80	420,173
2018-04-27	$55.65	$58.50	$54.00	$57.80	$56.68	429,773
2018-04-26	$54.70	$54.70	$52.95	$53.45	$52.42	222,267
2018-04-25	$55.65	$55.65	$54.60	$54.95	$53.89	131,215
2018-04-24	$56.75	$56.95	$54.75	$55.45	$54.38	237,339
2018-04-23	$56.75	$57.15	$55.80	$56.60	$55.51	153,339
2018-04-20	$56.05	$56.75	$56.05	$56.35	$55.26	122,458
2018-04-19	$56.90	$56.95	$56.00	$56.35	$55.26	97,848
2018-04-18	$56.10	$57.90	$56.10	$57.10	$56.00	234,847
2018-04-17	$55.95	$56.10	$55.25	$55.85	$54.77	181,211
2018-04-16	$54.50	$55.90	$54.30	$55.40	$54.33	198,966
2018-04-13	$54.30	$54.90	$54.05	$54.15	$53.11	305,755
2018-04-12	$53.20	$54.40	$52.01	$53.85	$52.81	388,789
2018-04-11	$53.00	$53.30	$52.40	$52.70	$51.68	255,912
2018-04-10	$54.95	$55.00	$52.85	$53.15	$52.12	328,385
2018-04-09	$55.15	$55.57	$54.15	$54.15	$53.11	139,638
2018-04-06	$55.70	$56.45	$54.15	$54.75	$53.69	243,573
2018-04-05	$56.05	$56.25	$55.60	$56.05	$54.97	167,052
2018-04-04	$53.75	$55.65	$53.50	$55.45	$54.38	153,003
2018-04-03	$53.20	$55.05	$53.20	$54.80	$53.74	230,620
2018-04-02	$54.30	$54.38	$52.30	$52.75	$51.73	205,895
2018-03-29	$54.00	$55.20	$53.50	$54.40	$53.35	339,459
2018-03-28	$54.10	$54.65	$53.55	$53.95	$52.91	166,588
2018-03-27	$55.90	$56.15	$54.10	$54.30	$53.15	165,093
2018-03-26	$55.70	$55.90	$53.90	$55.60	$54.43	480,698
2018-03-23	$57.15	$57.20	$54.70	$54.95	$53.79	295,857
2018-03-22	$58.55	$58.75	$56.80	$56.85	$55.65	256,838
2018-03-21	$59.55	$59.60	$57.85	$58.90	$57.66	150,898
2018-03-20	$59.85	$60.35	$59.50	$59.85	$58.59	178,767
2018-03-19	$60.00	$60.20	$58.70	$59.55	$58.29	158,055
2018-03-16	$58.70	$60.65	$58.65	$60.30	$59.03	436,040
2018-03-15	$58.70	$58.75	$57.60	$58.70	$57.46	131,672
2018-03-14	$59.60	$59.92	$58.45	$58.50	$57.27	170,380
2018-03-13	$58.55	$59.95	$58.40	$59.40	$58.15	296,080
2018-03-12	$58.25	$58.95	$57.75	$58.45	$57.22	163,187
2018-03-09	$57.35	$58.20	$57.15	$57.95	$56.73	163,687
2018-03-08	$56.15	$57.45	$56.00	$57.05	$55.85	155,377
2018-03-07	$55.55	$56.35	$55.55	$56.15	$54.96	230,716
2018-03-06	$55.60	$56.45	$55.40	$56.10	$54.92	268,747
2018-03-05	$54.25	$55.60	$54.00	$55.45	$54.28	258,702
2018-03-02	$54.65	$54.90	$53.50	$54.75	$53.59	247,588
2018-03-01	$54.75	$56.05	$54.30	$55.15	$53.99	229,224
2018-02-28	$56.25	$56.70	$54.70	$54.80	$53.64	237,285
2018-02-27	$57.45	$58.55	$56.05	$56.10	$54.92	199,448
2018-02-26	$56.45	$58.08	$56.45	$57.35	$56.14	293,404
2018-02-23	$56.30	$56.75	$55.90	$56.35	$55.16	161,170
2018-02-22	$56.20	$57.00	$55.95	$56.10	$54.92	155,694
2018-02-21	$55.60	$57.45	$55.60	$56.25	$55.06	230,170
2018-02-20	$56.00	$56.80	$55.15	$56.10	$54.92	136,261
2018-02-16	$57.50	$58.05	$56.55	$56.60	$55.41	152,655
2018-02-15	$57.15	$58.15	$56.30	$57.80	$56.58	193,761
2018-02-14	$55.80	$57.10	$55.23	$56.70	$55.50	225,699
2018-02-13	$54.80	$56.60	$54.65	$56.35	$55.16	214,368
2018-02-12	$53.65	$55.75	$53.50	$55.15	$53.99	258,543
2018-02-09	$53.65	$54.15	$51.45	$53.50	$52.37	229,922
2018-02-08	$54.45	$54.45	$53.25	$53.30	$52.17	252,454
2018-02-07	$52.70	$54.20	$52.26	$54.15	$53.01	289,797
2018-02-06	$50.50	$53.40	$50.25	$52.85	$51.73	283,180
2018-02-05	$53.90	$54.25	$51.80	$52.15	$51.05	277,008
2018-02-02	$58.00	$58.00	$53.95	$54.15	$53.01	356,910
2018-02-01	$55.70	$56.65	$55.20	$56.55	$55.36	239,898
2018-01-31	$56.10	$57.00	$55.70	$55.75	$54.57	238,753
2018-01-30	$56.50	$57.35	$55.70	$55.85	$54.67	287,476
2018-01-29	$54.90	$57.13	$54.50	$56.75	$55.55	385,533
2018-01-26	$54.05	$55.15	$53.70	$54.90	$53.74	400,815
2018-01-25	$55.25	$55.45	$53.40	$54.00	$52.86	402,147
2018-01-24	$54.75	$55.60	$54.05	$55.25	$54.08	388,461
2018-01-23	$54.50	$55.20	$54.00	$54.80	$53.64	304,542
2018-01-22	$54.10	$54.55	$53.65	$54.45	$53.30	135,904
2018-01-19	$54.15	$54.90	$53.85	$54.20	$53.06	267,925
2018-01-18	$53.90	$54.30	$53.64	$53.85	$52.71	280,470
2018-01-17	$55.50	$55.55	$53.90	$54.00	$52.86	212,621
2018-01-16	$55.25	$55.93	$54.85	$55.20	$54.03	482,072
2018-01-12	$53.55	$55.15	$53.50	$54.75	$53.59	341,013
2018-01-11	$50.95	$53.60	$50.90	$53.25	$52.13	324,137
2018-01-10	$49.30	$50.95	$49.05	$50.75	$49.68	348,440
2018-01-09	$50.15	$50.25	$49.05	$49.25	$48.21	404,908
2018-01-08	$50.90	$51.30	$49.35	$49.95	$48.90	549,198
2018-01-05	$51.55	$51.89	$50.60	$51.10	$50.02	276,441
2018-01-04	$51.30	$51.85	$50.93	$51.45	$50.36	217,455
2018-01-03	$53.00	$53.05	$51.25	$51.30	$50.22	255,542
2018-01-02	$53.10	$53.30	$52.73	$53.00	$51.88	166,432
2017-12-29	$53.70	$54.15	$53.05	$53.10	$51.98	163,841
2017-12-28	$53.50	$54.05	$53.05	$53.60	$52.47	110,296
2017-12-27	$53.70	$54.40	$53.30	$53.55	$52.34	105,078
2017-12-26	$53.85	$54.15	$53.55	$53.85	$52.63	99,547
2017-12-22	$54.60	$54.60	$53.75	$53.80	$52.59	144,846
2017-12-21	$52.90	$54.60	$52.58	$54.45	$53.22	214,047
2017-12-20	$52.50	$52.95	$52.15	$52.45	$51.27	175,278
2017-12-19	$54.85	$54.85	$51.40	$51.95	$50.78	440,740
2017-12-18	$53.20	$54.73	$53.10	$54.55	$53.32	216,033
2017-12-15	$52.05	$53.40	$50.50	$52.65	$51.46	675,045
2017-12-14	$52.70	$53.05	$51.75	$52.15	$50.97	296,140
2017-12-13	$53.00	$53.18	$52.20	$52.50	$51.32	231,960
2017-12-12	$53.90	$54.18	$52.85	$52.95	$51.76	324,184
2017-12-11	$52.70	$53.90	$52.50	$53.85	$52.63	321,816
2017-12-08	$52.00	$53.45	$51.85	$52.50	$51.32	324,435
2017-12-07	$51.15	$52.20	$51.08	$51.65	$50.48	257,619
2017-12-06	$50.70	$51.50	$50.30	$51.40	$50.24	185,290
2017-12-05	$51.30	$52.00	$50.60	$50.95	$49.80	256,394
2017-12-04	$51.65	$52.95	$51.10	$51.30	$50.14	202,438
2017-12-01	$51.95	$52.55	$50.05	$50.80	$49.65	370,199
2017-11-30	$51.80	$52.95	$51.30	$52.05	$50.88	298,152
2017-11-29	$50.95	$51.90	$50.95	$51.60	$50.44	244,897
2017-11-28	$49.75	$51.00	$49.25	$50.80	$49.65	245,730
2017-11-27	$50.05	$50.05	$49.31	$49.65	$48.53	368,462
2017-11-24	$50.35	$50.35	$49.45	$50.00	$48.87	174,472
2017-11-22	$51.70	$51.85	$50.30	$50.40	$49.26	202,983
2017-11-21	$50.85	$51.60	$50.60	$51.40	$50.24	289,897
2017-11-20	$50.25	$51.00	$50.00	$50.65	$49.51	269,942
2017-11-17	$49.45	$50.40	$48.90	$50.30	$49.16	241,460
2017-11-16	$48.35	$49.85	$48.35	$49.60	$48.48	341,829
2017-11-15	$47.30	$48.45	$46.94	$48.10	$47.01	354,933
2017-11-14	$45.90	$47.75	$45.75	$47.65	$46.57	384,221
2017-11-13	$46.00	$46.15	$45.65	$45.95	$44.91	236,596
2017-11-10	$45.80	$46.35	$45.75	$45.90	$44.86	345,629
2017-11-09	$45.70	$46.40	$45.55	$45.80	$44.77	145,234
2017-11-08	$46.50	$46.50	$45.78	$46.20	$45.16	268,619
2017-11-07	$47.20	$47.20	$46.20	$46.50	$45.45	197,767
2017-11-06	$46.00	$47.50	$46.00	$47.00	$45.94	375,255
2017-11-03	$46.70	$46.80	$45.61	$45.75	$44.72	263,628
2017-11-02	$46.90	$47.30	$46.50	$46.75	$45.69	246,067
2017-11-01	$47.60	$47.70	$46.45	$47.05	$45.99	265,146
2017-10-31	$46.85	$47.65	$46.40	$47.10	$46.04	271,019
2017-10-30	$45.40	$46.75	$45.15	$46.45	$45.40	369,626
2017-10-27	$46.10	$46.70	$45.10	$45.65	$44.62	364,530
2017-10-26	$44.90	$48.45	$44.51	$46.05	$45.01	758,280
2017-10-25	$44.75	$44.90	$42.85	$43.20	$42.23	538,302
2017-10-24	$44.85	$45.50	$44.35	$45.20	$44.18	419,098
2017-10-23	$46.00	$46.15	$44.65	$44.75	$43.74	263,608
2017-10-20	$45.90	$46.45	$45.80	$46.15	$45.11	227,706
2017-10-19	$45.75	$46.20	$44.60	$45.35	$44.33	226,801
2017-10-18	$46.75	$46.75	$45.85	$46.15	$45.11	187,411
2017-10-17	$45.90	$47.00	$45.90	$46.35	$45.30	366,642
2017-10-16	$46.70	$46.70	$45.15	$45.70	$44.67	351,023
2017-10-13	$46.65	$46.85	$46.35	$46.65	$45.60	260,876
2017-10-12	$45.80	$46.60	$45.55	$46.30	$45.26	493,305
2017-10-11	$45.85	$46.05	$45.35	$46.00	$44.96	384,974
2017-10-10	$46.20	$47.00	$45.60	$45.75	$44.72	339,835
2017-10-09	$46.10	$46.48	$46.00	$46.30	$45.26	241,594
2017-10-06	$46.40	$46.60	$45.90	$46.10	$45.06	391,310
2017-10-05	$46.80	$46.85	$46.15	$46.45	$45.40	299,467
2017-10-04	$46.90	$47.20	$46.35	$46.80	$45.74	692,868
2017-10-03	$45.05	$47.60	$45.00	$46.95	$45.89	455,590
2017-10-02	$44.10	$45.50	$44.00	$45.20	$44.18	556,935
2017-09-29	$43.65	$44.75	$43.58	$43.90	$42.91	611,585
2017-09-28	$44.05	$44.65	$43.40	$43.85	$42.86	411,694
2017-09-27	$43.65	$44.90	$43.40	$44.40	$43.32	489,082
2017-09-26	$43.00	$43.65	$42.81	$43.40	$42.34	398,105
2017-09-25	$41.95	$43.25	$41.90	$42.90	$41.86	472,413
2017-09-22	$41.85	$42.75	$41.45	$42.35	$41.32	337,905
2017-09-21	$42.25	$42.28	$41.15	$41.80	$40.78	343,820
2017-09-20	$40.85	$42.70	$40.64	$42.10	$41.07	498,032
2017-09-19	$40.25	$41.35	$40.00	$41.00	$40.00	562,014
2017-09-18	$40.00	$40.25	$39.30	$40.05	$39.07	438,429
2017-09-15	$38.75	$39.80	$38.70	$39.80	$38.83	603,795
2017-09-14	$39.30	$39.30	$37.10	$39.00	$38.05	219,813
2017-09-13	$38.40	$39.55	$38.10	$39.50	$38.54	446,918
2017-09-12	$37.65	$38.73	$37.35	$38.65	$37.71	328,396
2017-09-11	$37.00	$37.80	$36.89	$37.50	$36.59	201,783
2017-09-08	$36.15	$36.90	$35.95	$36.80	$35.90	280,284
2017-09-07	$35.95	$36.35	$35.70	$36.20	$35.32	304,833
2017-09-06	$34.45	$36.10	$33.80	$36.00	$35.12	367,137
2017-09-05	$35.25	$35.61	$34.91	$35.00	$34.15	293,664
2017-09-01	$34.85	$35.55	$34.74	$35.38	$34.51	221,722
2017-08-31	$34.35	$35.20	$34.35	$34.70	$33.86	360,317
2017-08-30	$34.30	$34.55	$33.80	$34.15	$33.32	310,874
2017-08-29	$33.60	$34.55	$33.10	$34.50	$33.66	402,100
2017-08-28	$34.50	$34.55	$34.00	$34.10	$33.27	382,145
2017-08-25	$32.30	$34.30	$32.25	$34.20	$33.37	393,955
2017-08-24	$32.75	$32.95	$31.75	$32.05	$31.27	255,588
2017-08-23	$33.35	$33.68	$32.70	$32.70	$31.90	335,693
2017-08-22	$35.20	$35.25	$33.60	$33.70	$32.88	289,168
2017-08-21	$34.45	$34.75	$34.10	$34.70	$33.86	173,745
2017-08-18	$33.90	$34.63	$33.55	$34.50	$33.66	330,259
2017-08-17	$36.20	$36.45	$34.15	$34.40	$33.56	425,897
2017-08-16	$36.30	$36.70	$36.10	$36.35	$35.46	158,039
2017-08-15	$37.00	$37.30	$36.13	$36.25	$35.37	183,924
2017-08-14	$37.10	$37.25	$36.50	$36.90	$36.00	258,051
2017-08-11	$38.35	$38.40	$36.25	$36.70	$35.81	455,539
2017-08-10	$37.75	$38.75	$37.25	$38.25	$37.32	411,127
2017-08-09	$36.10	$37.05	$36.00	$37.00	$36.10	362,959
2017-08-08	$36.45	$36.65	$35.90	$36.30	$35.42	288,508
2017-08-07	$36.95	$37.00	$36.30	$36.60	$35.71	298,112
2017-08-04	$36.05	$36.90	$35.95	$36.85	$35.95	196,095
2017-08-03	$36.10	$36.60	$35.73	$35.85	$34.98	114,352
2017-08-02	$36.35	$36.55	$35.45	$36.05	$35.17	181,659
2017-08-01	$36.75	$37.22	$36.15	$36.35	$35.46	217,342
2017-07-31	$37.40	$37.60	$36.00	$36.50	$35.61	571,150
2017-07-28	$39.65	$39.65	$37.15	$37.60	$36.68	609,769
2017-07-27	$37.40	$37.40	$35.55	$35.70	$34.83	419,444
2017-07-26	$37.70	$37.75	$37.05	$37.70	$36.78	188,044
2017-07-25	$38.20	$38.20	$37.60	$37.70	$36.78	213,543
2017-07-24	$38.00	$38.13	$37.60	$37.90	$36.98	264,286
2017-07-21	$38.40	$38.40	$37.70	$37.90	$36.98	268,433
2017-07-20	$37.85	$38.20	$37.45	$38.15	$37.22	252,455
2017-07-19	$37.45	$38.00	$37.25	$37.90	$36.98	140,283
2017-07-18	$37.70	$37.80	$37.30	$37.55	$36.64	266,697
2017-07-17	$36.70	$37.90	$36.45	$37.90	$36.98	244,259
2017-07-14	$36.70	$37.00	$36.45	$36.55	$35.66	159,214
2017-07-13	$36.95	$37.11	$36.48	$36.75	$35.86	164,989
2017-07-12	$36.50	$37.30	$36.25	$37.00	$36.10	320,543
2017-07-11	$36.55	$36.80	$36.10	$36.20	$35.32	205,459
2017-07-10	$36.50	$37.28	$36.20	$36.60	$35.71	245,790
2017-07-07	$35.65	$36.85	$35.50	$36.80	$35.90	268,287
2017-07-06	$35.35	$35.95	$35.05	$35.25	$34.39	64,900
2017-07-05	$35.40	$35.85	$34.50	$35.85	$34.98	238,500
2017-07-03	$35.20	$35.85	$35.20	$35.45	$34.59	110,796
2017-06-30	$35.05	$35.35	$34.30	$35.10	$34.25	302,561
2017-06-29	$34.95	$35.20	$34.35	$34.95	$34.10	248,067
2017-06-28	$35.60	$35.78	$34.90	$34.95	$34.10	340,320
2017-06-27	$36.15	$36.15	$35.45	$35.45	$34.51	268,944
2017-06-26	$36.45	$36.88	$36.05	$36.20	$35.24	181,062
2017-06-23	$36.00	$36.40	$35.60	$36.20	$35.24	247,549
2017-06-22	$36.55	$36.80	$35.75	$36.00	$35.04	108,481
2017-06-21	$35.80	$36.55	$35.75	$36.35	$35.38	225,474
2017-06-20	$36.80	$36.80	$35.65	$35.80	$34.85	157,436
2017-06-19	$37.00	$37.20	$36.60	$36.90	$35.92	167,833
2017-06-16	$36.70	$37.05	$36.60	$36.70	$35.72	356,003
2017-06-15	$36.70	$37.25	$36.50	$37.05	$36.07	172,134
2017-06-14	$37.35	$37.50	$36.70	$37.30	$36.31	256,134
2017-06-13	$37.60	$37.60	$36.95	$37.45	$36.45	382,858
2017-06-12	$37.00	$37.55	$36.30	$37.50	$36.50	318,829
2017-06-09	$36.70	$37.85	$36.65	$37.05	$36.07	287,088
2017-06-08	$36.20	$36.90	$35.75	$36.60	$35.63	260,256
2017-06-07	$35.85	$36.20	$35.48	$36.05	$35.09	296,917
2017-06-06	$35.50	$36.00	$35.10	$35.70	$34.75	156,215
2017-06-05	$36.05	$36.26	$35.60	$35.70	$34.75	167,747
2017-06-02	$35.30	$36.60	$35.17	$35.98	$35.02	313,245
2017-06-01	$34.55	$35.25	$34.26	$35.05	$34.12	249,049
2017-05-31	$34.60	$34.95	$33.94	$34.30	$33.39	377,561
2017-05-30	$35.35	$35.57	$34.50	$34.60	$33.68	304,526
2017-05-26	$36.15	$36.15	$35.30	$35.35	$34.41	232,638
2017-05-25	$35.20	$36.50	$35.00	$36.30	$35.34	276,035
2017-05-24	$35.15	$35.65	$34.68	$35.05	$34.12	419,097
2017-05-23	$34.40	$35.20	$34.35	$35.00	$34.07	277,581
2017-05-22	$34.55	$34.70	$34.20	$34.35	$33.44	262,902
2017-05-19	$33.95	$34.65	$33.95	$34.45	$33.53	222,345
2017-05-18	$33.90	$34.40	$33.45	$33.90	$33.00	352,278
2017-05-17	$35.10	$35.15	$33.90	$33.90	$33.00	321,222
2017-05-16	$35.45	$35.70	$35.15	$35.70	$34.75	188,993
2017-05-15	$34.95	$35.90	$34.95	$35.50	$34.56	195,306
2017-05-12	$35.45	$35.45	$34.83	$34.95	$34.02	223,614
2017-05-11	$35.45	$36.00	$34.90	$35.70	$34.75	209,268
2017-05-10	$35.80	$36.15	$35.50	$35.75	$34.80	226,621
2017-05-09	$35.90	$36.35	$35.80	$35.85	$34.90	314,060
2017-05-08	$36.25	$36.55	$35.48	$35.70	$34.75	244,808
2017-05-05	$36.50	$36.80	$35.85	$36.35	$35.38	245,676
2017-05-04	$37.20	$37.35	$36.20	$36.35	$35.38	182,363
2017-05-03	$36.95	$37.10	$36.47	$36.95	$35.97	257,159
2017-05-02	$37.10	$37.50	$36.88	$37.15	$36.16	327,981
2017-05-01	$37.50	$37.60	$36.60	$37.05	$36.07	507,756
2017-04-28	$37.00	$39.85	$36.20	$37.20	$36.21	1,044,544
2017-04-27	$35.85	$35.85	$34.80	$34.85	$33.92	526,612
2017-04-26	$35.70	$36.30	$35.43	$35.85	$34.90	365,789
2017-04-25	$35.20	$36.10	$35.00	$35.80	$34.85	373,557
2017-04-24	$34.95	$35.40	$34.75	$34.90	$33.97	367,454
2017-04-21	$34.75	$34.90	$34.25	$34.30	$33.39	448,905
2017-04-20	$34.20	$34.95	$34.20	$34.70	$33.78	369,506
2017-04-19	$33.20	$34.35	$33.20	$34.00	$33.10	422,321
2017-04-18	$32.30	$33.05	$31.88	$32.90	$32.03	378,403
2017-04-17	$33.15	$33.18	$31.85	$32.50	$31.64	523,740
2017-04-13	$31.80	$33.40	$31.34	$33.05	$32.17	1,281,706
2017-04-12	$31.95	$31.95	$30.40	$30.40	$29.59	400,678
2017-04-11	$31.70	$32.40	$31.20	$32.00	$31.15	383,884
2017-04-10	$31.15	$32.15	$30.95	$31.80	$30.95	404,435
2017-04-07	$31.50	$31.90	$30.80	$31.15	$30.32	548,041
2017-04-06	$31.85	$32.00	$31.50	$31.70	$30.86	273,339
2017-04-05	$33.10	$33.25	$31.80	$31.90	$31.05	342,181
2017-04-04	$33.70	$33.95	$32.75	$32.95	$32.07	266,706
2017-04-03	$34.20	$34.30	$33.25	$33.80	$32.90	290,390
2017-03-31	$33.70	$34.85	$33.70	$34.25	$33.34	667,470
2017-03-30	$33.80	$34.25	$33.65	$33.85	$32.95	374,657
2017-03-29	$34.50	$34.65	$33.70	$33.85	$32.95	231,272
2017-03-28	$34.70	$34.95	$34.05	$34.80	$33.80	304,526
2017-03-27	$34.65	$35.15	$34.32	$34.90	$33.89	247,128
2017-03-24	$35.25	$35.70	$34.90	$35.50	$34.48	410,998
2017-03-23	$34.85	$35.35	$34.75	$35.25	$34.23	218,689
2017-03-22	$34.80	$34.95	$34.15	$34.85	$33.84	338,920
2017-03-21	$35.85	$35.85	$34.70	$34.90	$33.89	407,925
2017-03-20	$36.05	$36.50	$35.70	$35.85	$34.81	206,810
2017-03-17	$36.40	$36.75	$36.00	$36.00	$34.96	729,337
2017-03-16	$36.85	$36.95	$36.03	$36.80	$35.74	320,826
2017-03-15	$35.10	$36.85	$34.37	$36.55	$35.49	497,953
2017-03-14	$35.30	$35.30	$34.20	$35.05	$34.04	430,172
2017-03-13	$35.65	$36.20	$35.05	$35.40	$34.38	284,621
2017-03-10	$35.15	$36.05	$35.00	$35.80	$34.77	427,096
2017-03-09	$34.50	$35.01	$34.30	$34.90	$33.89	325,534
2017-03-08	$34.90	$35.00	$34.15	$34.60	$33.60	233,312
2017-03-07	$35.55	$35.70	$34.80	$34.80	$33.80	271,651
2017-03-06	$35.45	$35.75	$34.93	$35.65	$34.62	218,515
2017-03-03	$35.75	$36.05	$35.25	$35.90	$34.86	190,055
2017-03-02	$36.70	$36.85	$35.55	$35.65	$34.62	328,698
2017-03-01	$35.60	$37.70	$35.28	$36.85	$35.79	570,118
2017-02-28	$35.65	$35.95	$34.85	$35.15	$34.14	517,033
2017-02-27	$35.40	$36.00	$34.90	$35.85	$34.81	333,908
2017-02-24	$35.00	$35.55	$34.90	$35.45	$34.43	199,516
2017-02-23	$36.15	$36.40	$35.20	$35.30	$34.28	283,320
2017-02-22	$35.85	$36.25	$35.50	$36.10	$35.06	174,254
2017-02-21	$35.80	$36.28	$35.50	$36.10	$35.06	182,184
2017-02-17	$35.50	$35.70	$34.95	$35.70	$34.67	252,974
2017-02-16	$36.35	$36.50	$35.15	$35.60	$34.57	209,491
2017-02-15	$34.95	$36.65	$34.80	$36.30	$35.25	402,519
2017-02-14	$35.30	$35.70	$34.83	$35.05	$34.04	242,457
2017-02-13	$36.40	$36.63	$35.25	$35.55	$34.52	281,515
2017-02-10	$35.80	$36.50	$35.60	$36.25	$35.20	329,009
2017-02-09	$33.55	$36.10	$33.55	$35.50	$34.48	603,680
2017-02-08	$32.60	$33.55	$31.93	$33.30	$32.34	435,660
2017-02-07	$33.50	$33.95	$32.63	$32.75	$31.80	399,441
2017-02-06	$34.15	$34.90	$33.45	$33.50	$32.53	604,369
2017-02-03	$37.10	$37.20	$31.06	$34.53	$33.53	19,225
2017-02-02	$35.90	$36.95	$35.45	$36.80	$35.74	594,837
2017-02-01	$35.65	$36.50	$35.60	$36.20	$35.15	339,182
2017-01-31	$34.75	$35.50	$34.50	$35.40	$34.38	385,051
2017-01-30	$36.15	$36.18	$34.40	$35.00	$33.99	435,534
2017-01-27	$37.00	$37.10	$36.45	$36.60	$35.54	195,484
2017-01-26	$36.50	$37.45	$36.20	$36.95	$35.88	266,981
2017-01-25	$36.95	$37.23	$36.35	$36.65	$35.59	279,439
2017-01-24	$36.25	$36.91	$36.00	$36.55	$35.49	201,453
2017-01-23	$36.80	$37.00	$35.80	$36.15	$35.11	261,945
2017-01-20	$36.35	$37.15	$36.25	$36.85	$35.79	264,221
2017-01-19	$36.90	$36.99	$35.95	$36.30	$35.25	229,295
2017-01-18	$36.15	$36.75	$35.95	$36.75	$35.69	222,684
2017-01-17	$36.90	$37.50	$36.10	$36.25	$35.20	262,118
2017-01-13	$36.50	$37.05	$36.45	$37.00	$35.93	219,187
2017-01-12	$36.00	$36.80	$35.90	$36.35	$35.30	270,939
2017-01-11	$36.55	$37.00	$36.25	$36.80	$35.74	305,298
2017-01-10	$35.80	$36.85	$35.60	$36.55	$35.49	386,422
2017-01-09	$35.95	$36.30	$35.50	$35.65	$34.62	311,945
2017-01-06	$36.70	$36.90	$35.99	$36.20	$35.15	205,706
2017-01-05	$37.20	$37.45	$36.55	$36.60	$35.54	272,193
2017-01-04	$36.85	$37.90	$36.30	$37.45	$36.37	381,850
2017-01-03	$36.95	$37.41	$35.85	$36.55	$35.49	401,809
2016-12-30	$37.55	$37.85	$36.30	$36.45	$35.40	307,291
2016-12-29	$37.70	$38.15	$36.76	$37.45	$36.37	325,750
2016-12-28	$39.05	$39.10	$37.65	$37.70	$36.61	340,064
2016-12-27	$39.20	$39.55	$39.00	$39.05	$37.87	265,948
2016-12-23	$38.55	$39.15	$38.46	$39.00	$37.82	146,695
2016-12-22	$38.85	$39.15	$38.10	$38.45	$37.29	429,231
2016-12-21	$39.35	$39.60	$38.75	$39.00	$37.82	242,098
2016-12-20	$37.95	$39.40	$37.65	$39.30	$38.11	278,186
2016-12-19	$37.50	$38.06	$37.00	$37.60	$36.47	295,013
2016-12-16	$38.95	$39.30	$37.25	$37.40	$36.27	869,661
2016-12-15	$36.65	$39.36	$36.50	$38.85	$37.68	679,200
2016-12-14	$36.45	$37.50	$36.40	$36.65	$35.54	393,274
2016-12-13	$36.10	$37.50	$36.10	$36.30	$35.21	353,034
2016-12-12	$38.55	$38.75	$35.65	$36.20	$35.11	608,242
2016-12-09	$37.85	$38.95	$37.60	$38.95	$37.78	342,827
2016-12-08	$37.10	$38.15	$36.50	$37.60	$36.47	388,385
2016-12-07	$36.60	$37.50	$36.25	$37.30	$36.18	315,958
2016-12-06	$35.40	$36.43	$35.11	$36.35	$35.25	513,760
2016-12-05	$36.65	$37.10	$35.75	$35.85	$34.77	426,649
2016-12-02	$36.30	$37.45	$36.20	$36.55	$35.45	275,248
2016-12-01	$36.75	$37.80	$36.18	$36.45	$35.35	408,579
2016-11-30	$37.75	$37.95	$36.85	$36.85	$35.74	485,220
2016-11-29	$36.95	$38.25	$36.83	$37.60	$36.47	383,114
2016-11-28	$37.20	$37.50	$36.71	$37.00	$35.88	320,765
2016-11-25	$37.30	$37.84	$37.10	$37.20	$36.08	124,197
2016-11-23	$36.85	$37.25	$36.39	$37.20	$36.08	209,818
2016-11-22	$36.65	$37.27	$36.50	$36.75	$35.64	317,911
2016-11-21	$36.20	$36.59	$35.65	$36.35	$35.25	305,149
2016-11-18	$36.20	$36.75	$35.80	$35.85	$34.77	478,366
2016-11-17	$35.00	$36.30	$34.75	$36.20	$35.11	302,355
2016-11-16	$35.95	$36.00	$35.10	$35.15	$34.09	606,117
2016-11-15	$35.65	$36.30	$35.05	$35.75	$34.67	622,276
2016-11-14	$34.70	$35.70	$34.55	$34.90	$33.85	490,509
2016-11-11	$33.35	$34.45	$32.70	$34.05	$33.02	418,623
2016-11-10	$31.85	$33.95	$31.85	$33.15	$32.15	667,268
2016-11-09	$29.45	$31.75	$29.10	$31.75	$30.79	517,180
2016-11-08	$30.10	$30.33	$29.80	$30.20	$29.29	265,211
2016-11-07	$30.10	$30.70	$29.65	$30.25	$29.34	441,865
2016-11-04	$28.95	$29.95	$28.80	$29.55	$28.66	281,097
2016-11-03	$29.55	$29.80	$28.80	$28.90	$28.03	268,965
2016-11-02	$29.15	$29.85	$29.15	$29.45	$28.56	350,106
2016-11-01	$30.10	$30.15	$29.05	$29.30	$28.42	296,769
2016-10-31	$29.65	$30.15	$29.05	$30.15	$29.24	519,945
2016-10-28	$30.25	$30.25	$29.30	$29.40	$28.51	380,784
2016-10-27	$29.80	$29.80	$29.05	$29.25	$28.37	307,002
2016-10-26	$29.60	$30.40	$29.05	$29.25	$28.37	281,830
2016-10-25	$29.80	$30.35	$29.50	$29.95	$29.05	293,879
2016-10-24	$30.15	$30.50	$29.50	$29.95	$29.05	346,022
2016-10-21	$29.95	$30.40	$29.81	$30.10	$29.19	295,062
2016-10-20	$29.20	$30.40	$29.20	$30.20	$29.29	402,040
2016-10-19	$28.60	$29.60	$28.60	$29.50	$28.61	255,075
2016-10-18	$28.60	$29.00	$28.35	$28.65	$27.79	174,579
2016-10-17	$28.10	$28.90	$28.05	$28.15	$27.30	163,883
2016-10-14	$28.95	$29.13	$28.05	$28.25	$27.40	234,904
2016-10-13	$28.40	$29.05	$27.95	$28.90	$28.03	290,610
2016-10-12	$28.50	$28.85	$28.15	$28.50	$27.64	181,851
2016-10-11	$29.05	$29.20	$28.25	$28.35	$27.50	389,265
2016-10-10	$28.55	$29.43	$28.45	$29.00	$28.13	306,752
2016-10-07	$28.53	$28.75	$28.22	$28.50	$27.64	424,381
2016-10-06	$27.90	$28.52	$27.45	$28.52	$27.66	335,238
2016-10-05	$27.89	$28.24	$27.83	$28.06	$27.21	302,776
2016-10-04	$27.84	$28.43	$27.74	$27.89	$27.05	332,957
2016-10-03	$26.16	$27.72	$26.16	$27.70	$26.86	368,288
2016-09-30	$26.81	$26.82	$26.26	$26.41	$25.61	475,335
2016-09-29	$27.11	$27.14	$26.52	$26.67	$25.87	256,922
2016-09-28	$26.51	$27.28	$26.51	$27.11	$26.29	638,265
2016-09-27	$26.03	$26.55	$26.03	$26.44	$25.60	284,323
2016-09-26	$26.25	$26.35	$25.97	$26.01	$25.18	355,117
2016-09-23	$26.26	$26.75	$25.98	$26.38	$25.54	287,376
2016-09-22	$25.92	$26.32	$25.69	$26.22	$25.38	626,676
2016-09-21	$25.36	$25.75	$25.04	$25.69	$24.87	502,442
2016-09-20	$25.53	$25.79	$25.27	$25.36	$24.55	272,348
2016-09-19	$25.46	$26.11	$25.16	$25.51	$24.70	600,738
2016-09-16	$27.13	$27.27	$25.44	$25.46	$24.65	596,789
2016-09-15	$27.34	$27.51	$26.85	$27.41	$26.53	275,804
2016-09-14	$28.12	$28.26	$27.26	$27.34	$26.47	360,237
2016-09-13	$29.23	$29.61	$28.05	$28.08	$27.18	402,169
2016-09-12	$28.62	$29.70	$28.27	$29.65	$28.70	325,465
2016-09-09	$29.58	$29.79	$28.79	$28.81	$27.89	231,954
2016-09-08	$29.48	$29.87	$29.28	$29.78	$28.83	215,454
2016-09-07	$28.90	$29.78	$28.90	$29.63	$28.68	337,145
2016-09-06	$28.68	$28.93	$28.50	$28.77	$27.85	227,576
2016-09-02	$28.25	$28.69	$28.25	$28.68	$27.76	192,374
2016-09-01	$28.35	$28.71	$27.96	$28.30	$27.40	266,400
2016-08-31	$28.34	$28.64	$27.76	$28.23	$27.33	439,825
2016-08-30	$27.30	$28.30	$27.30	$28.27	$27.37	511,203
2016-08-29	$27.44	$27.77	$27.22	$27.34	$26.47	513,488
2016-08-26	$27.99	$28.00	$27.16	$27.30	$26.43	294,116
2016-08-25	$27.82	$28.16	$27.70	$27.98	$27.09	297,019
2016-08-24	$27.94	$28.01	$27.60	$27.85	$26.96	249,767
2016-08-23	$27.80	$28.05	$27.64	$27.92	$27.03	215,240
2016-08-22	$27.75	$27.86	$27.43	$27.59	$26.71	254,782
2016-08-19	$27.98	$28.18	$27.63	$27.78	$26.89	154,660
2016-08-18	$28.34	$28.34	$27.79	$28.18	$27.28	259,855
2016-08-17	$27.71	$28.23	$27.70	$28.22	$27.32	282,958
2016-08-16	$28.05	$28.12	$27.75	$27.79	$26.90	298,499
2016-08-15	$28.60	$28.72	$28.20	$28.24	$27.34	386,732
2016-08-12	$28.47	$28.87	$28.26	$28.61	$27.70	416,433
2016-08-11	$28.02	$29.03	$28.02	$28.60	$27.69	530,056
2016-08-10	$27.81	$28.08	$27.53	$27.76	$26.87	305,642
2016-08-09	$28.15	$28.53	$27.63	$27.82	$26.93	189,586
2016-08-08	$28.21	$28.63	$27.97	$27.99	$27.10	263,929
2016-08-05	$27.46	$28.28	$27.25	$28.10	$27.20	347,400
2016-08-04	$26.95	$27.37	$26.83	$27.18	$26.31	325,587
2016-08-03	$27.10	$27.39	$26.67	$26.89	$26.03	507,977
2016-08-02	$28.40	$28.63	$27.18	$27.27	$26.40	359,358
2016-08-01	$29.06	$29.32	$28.29	$28.48	$27.57	726,232
2016-07-29	$29.09	$29.71	$28.65	$28.77	$27.85	504,481
2016-07-28	$29.11	$29.47	$28.92	$29.11	$28.18	311,382
2016-07-27	$29.42	$29.42	$28.89	$29.09	$28.16	254,994
2016-07-26	$28.56	$29.42	$28.30	$29.23	$28.30	395,788
2016-07-25	$29.02	$29.31	$28.48	$28.58	$27.67	328,850
2016-07-22	$28.39	$29.33	$28.37	$29.02	$28.09	364,743
2016-07-21	$28.27	$28.63	$27.86	$28.27	$27.37	511,988
2016-07-20	$28.28	$28.95	$28.07	$28.42	$27.51	622,158
2016-07-19	$28.30	$28.49	$28.06	$28.29	$27.39	341,488
2016-07-18	$28.22	$28.50	$28.12	$28.28	$27.38	283,041
2016-07-15	$28.40	$28.48	$27.87	$28.19	$27.29	372,727
2016-07-14	$28.22	$28.45	$28.02	$28.33	$27.43	300,190
2016-07-13	$28.43	$28.64	$27.79	$27.91	$27.02	337,948
2016-07-12	$27.88	$28.37	$27.80	$28.20	$27.30	410,321
2016-07-11	$27.56	$27.75	$27.25	$27.48	$26.60	458,323
2016-07-08	$26.98	$27.45	$26.90	$27.17	$26.30	469,946
2016-07-07	$27.01	$27.15	$26.60	$26.71	$25.86	414,647
2016-07-06	$26.82	$27.28	$26.47	$27.08	$26.21	618,735
2016-07-05	$27.11	$27.13	$26.34	$26.93	$26.07	509,401
2016-07-01	$26.57	$27.17	$26.41	$27.15	$26.28	413,832
2016-06-30	$25.75	$26.46	$25.64	$26.46	$25.61	786,809
2016-06-29	$25.68	$26.15	$25.57	$25.76	$24.94	464,820
2016-06-28	$24.87	$25.32	$24.58	$25.28	$24.47	445,998
2016-06-27	$24.00	$24.60	$23.40	$24.43	$23.60	887,159
2016-06-24	$24.02	$24.97	$23.45	$24.56	$23.73	514,346
2016-06-23	$25.77	$25.90	$25.29	$25.64	$24.77	275,594
2016-06-22	$25.44	$25.87	$25.27	$25.32	$24.46	244,890
2016-06-21	$25.38	$25.60	$24.93	$25.33	$24.47	357,150
2016-06-20	$25.08	$25.57	$25.08	$25.30	$24.44	411,330
2016-06-17	$24.29	$24.82	$24.09	$24.78	$23.94	650,593
2016-06-16	$24.09	$24.33	$23.57	$24.21	$23.39	343,373
2016-06-15	$24.12	$24.60	$23.98	$24.18	$23.36	394,931
2016-06-14	$24.40	$24.93	$23.65	$24.00	$23.19	450,362
2016-06-13	$24.93	$24.93	$24.25	$24.40	$23.57	364,763
2016-06-10	$24.99	$25.14	$24.75	$25.04	$24.19	252,410
2016-06-09	$25.00	$25.36	$25.00	$25.27	$24.41	431,354
2016-06-08	$24.99	$25.14	$24.48	$25.08	$24.23	482,504
2016-06-07	$23.72	$25.34	$23.72	$24.97	$24.12	732,555
2016-06-06	$23.80	$23.94	$23.33	$23.74	$22.94	312,862
2016-06-03	$24.26	$24.26	$23.41	$23.78	$22.97	302,972
2016-06-02	$23.99	$24.43	$23.91	$24.32	$23.50	374,371
2016-06-01	$23.54	$24.00	$23.19	$23.92	$23.11	471,023
2016-05-31	$23.81	$23.88	$23.45	$23.60	$22.80	614,264
2016-05-27	$23.64	$23.93	$23.39	$23.73	$22.93	393,382
2016-05-26	$24.34	$24.34	$23.31	$23.58	$22.78	570,177
2016-05-25	$24.25	$24.64	$24.25	$24.32	$23.50	327,629
2016-05-24	$23.88	$24.27	$23.81	$24.22	$23.40	437,932
2016-05-23	$23.78	$24.06	$23.60	$23.73	$22.93	428,154
2016-05-20	$23.43	$23.73	$23.15	$23.70	$22.90	322,592
2016-05-19	$23.24	$23.74	$22.78	$23.25	$22.46	355,843
2016-05-18	$23.23	$23.87	$22.83	$23.51	$22.71	476,049
2016-05-17	$23.19	$23.98	$23.07	$23.28	$22.49	519,361
2016-05-16	$22.79	$23.36	$22.38	$23.29	$22.50	490,241
2016-05-13	$22.64	$23.29	$22.54	$22.73	$21.96	450,078
2016-05-12	$24.27	$24.37	$22.58	$22.65	$21.88	534,186
2016-05-11	$23.44	$24.35	$23.42	$24.12	$23.30	639,205
2016-05-10	$23.42	$23.69	$23.23	$23.42	$22.63	640,390
2016-05-09	$23.23	$23.55	$23.17	$23.34	$22.55	636,586
2016-05-06	$23.13	$23.17	$22.34	$23.14	$22.36	496,395
2016-05-05	$23.25	$23.51	$22.90	$22.98	$22.20	384,433
2016-05-04	$23.34	$23.34	$22.76	$23.09	$22.31	419,299
2016-05-03	$23.73	$23.78	$23.19	$23.51	$22.71	515,540
2016-05-02	$24.24	$24.30	$23.46	$23.72	$22.92	994,960
2016-04-29	$21.69	$24.64	$21.15	$23.50	$22.70	2,367,944
2016-04-28	$20.51	$20.60	$19.88	$20.10	$19.42	432,542
2016-04-27	$20.57	$20.99	$20.41	$20.58	$19.88	414,238
2016-04-26	$20.28	$20.66	$19.93	$20.64	$19.94	481,399
2016-04-25	$20.08	$20.34	$19.88	$20.24	$19.55	434,816
2016-04-22	$19.80	$20.29	$19.53	$20.13	$19.45	413,701
2016-04-21	$20.60	$20.70	$19.79	$19.99	$19.31	428,752
2016-04-20	$20.72	$20.92	$20.51	$20.61	$19.91	206,519
2016-04-19	$20.79	$21.14	$20.54	$20.65	$19.95	314,538
2016-04-18	$20.63	$20.74	$20.45	$20.73	$20.03	332,146
2016-04-15	$20.33	$20.74	$20.00	$20.62	$19.92	312,724
2016-04-14	$20.55	$20.81	$20.25	$20.33	$19.64	378,859
2016-04-13	$19.30	$20.50	$19.24	$20.43	$19.74	604,242
2016-04-12	$19.21	$19.49	$18.90	$19.22	$18.57	548,369
2016-04-11	$18.90	$19.70	$18.86	$19.14	$18.49	419,106
2016-04-08	$18.95	$19.10	$18.46	$18.89	$18.25	357,478
2016-04-07	$19.33	$19.41	$18.61	$18.77	$18.13	401,195
2016-04-06	$19.71	$19.71	$19.28	$19.48	$18.82	213,999
2016-04-05	$19.69	$19.99	$19.55	$19.64	$18.98	273,182
2016-04-04	$19.89	$20.36	$19.64	$19.84	$19.17	517,642
2016-04-01	$19.69	$19.80	$19.15	$19.78	$19.11	441,143
2016-03-31	$20.05	$20.48	$19.97	$19.99	$19.31	248,629
2016-03-30	$19.81	$20.40	$19.81	$20.08	$19.40	508,261
2016-03-29	$19.14	$19.83	$19.14	$19.81	$19.14	348,026
2016-03-28	$19.26	$19.48	$19.11	$19.27	$18.58	217,038
2016-03-24	$18.94	$19.15	$18.56	$19.14	$18.45	437,988
2016-03-23	$19.34	$19.60	$18.88	$19.03	$18.35	410,081
2016-03-22	$19.05	$19.52	$18.63	$19.37	$18.68	388,900
2016-03-21	$19.23	$19.74	$19.17	$19.23	$18.54	466,037
2016-03-18	$19.18	$19.76	$19.01	$19.33	$18.64	893,597
2016-03-17	$19.32	$19.44	$18.96	$19.26	$18.57	505,124
2016-03-16	$18.93	$19.40	$18.81	$19.30	$18.61	395,685
2016-03-15	$19.29	$19.38	$18.76	$18.99	$18.31	388,445
2016-03-14	$19.69	$19.79	$19.33	$19.34	$18.65	342,805
2016-03-11	$19.51	$19.83	$19.42	$19.73	$19.02	365,425
2016-03-10	$19.34	$19.54	$18.91	$19.30	$18.61	332,422
2016-03-09	$18.84	$19.29	$18.77	$19.18	$18.49	418,468
2016-03-08	$19.33	$19.33	$18.70	$18.85	$18.18	659,647
2016-03-07	$19.28	$19.72	$19.17	$19.67	$18.97	423,740
2016-03-04	$19.77	$19.88	$19.25	$19.47	$18.77	577,202
2016-03-03	$19.13	$19.74	$19.12	$19.70	$18.99	446,493
2016-03-02	$18.90	$19.25	$18.76	$19.21	$18.52	630,881
2016-03-01	$18.15	$18.91	$17.96	$18.91	$18.23	791,604
2016-02-29	$17.70	$18.35	$17.59	$18.05	$17.40	819,419
2016-02-26	$17.19	$17.84	$17.01	$17.66	$17.03	771,895
2016-02-25	$17.10	$17.43	$16.83	$17.30	$16.68	377,366
2016-02-24	$16.56	$17.08	$16.44	$17.02	$16.41	553,350
2016-02-23	$15.99	$16.66	$15.99	$16.56	$15.97	553,065
2016-02-22	$15.84	$16.32	$15.68	$16.12	$15.54	458,151
2016-02-19	$15.82	$16.12	$15.68	$15.78	$15.22	558,373
2016-02-18	$15.89	$16.05	$15.21	$15.88	$15.31	578,704
2016-02-17	$15.80	$16.37	$15.70	$15.92	$15.35	433,619
2016-02-16	$15.26	$15.74	$14.94	$15.73	$15.17	530,724
2016-02-12	$15.00	$15.43	$14.73	$15.36	$14.81	460,236
2016-02-11	$14.47	$15.15	$14.33	$14.94	$14.41	476,100
2016-02-10	$14.85	$15.17	$14.68	$14.78	$14.25	639,758
2016-02-09	$14.00	$14.87	$13.94	$14.61	$14.09	561,659
2016-02-08	$14.41	$14.61	$14.04	$14.25	$13.74	786,839
2016-02-05	$16.32	$17.20	$14.57	$14.66	$14.14	1,106,887
2016-02-04	$14.45	$15.06	$14.41	$15.04	$14.50	593,429
2016-02-03	$14.63	$14.77	$14.11	$14.61	$14.08	539,033
2016-02-02	$15.37	$15.37	$14.03	$14.42	$13.90	1,208,592
2016-02-01	$15.05	$15.76	$14.86	$15.46	$14.91	690,421
2016-01-29	$14.24	$15.03	$14.15	$15.02	$14.48	622,366
2016-01-28	$14.72	$14.72	$13.87	$14.28	$13.77	568,691
2016-01-27	$14.92	$15.15	$14.29	$14.56	$14.04	547,876
2016-01-26	$14.34	$14.81	$14.26	$14.81	$14.28	398,354
2016-01-25	$14.80	$14.97	$14.30	$14.38	$13.87	320,564
2016-01-22	$14.90	$15.24	$14.71	$14.86	$14.33	541,270
2016-01-21	$14.27	$14.96	$14.20	$14.71	$14.18	788,294
2016-01-20	$13.99	$14.61	$13.23	$14.27	$13.76	740,639
2016-01-19	$14.41	$14.66	$13.82	$14.19	$13.68	690,287
2016-01-15	$14.49	$14.87	$14.21	$14.54	$14.02	654,047
2016-01-14	$14.55	$15.19	$13.85	$14.94	$14.41	587,342
2016-01-13	$15.51	$15.67	$14.24	$14.47	$13.95	547,748
2016-01-12	$15.45	$15.72	$15.03	$15.45	$14.90	665,578
2016-01-11	$15.85	$16.02	$14.93	$15.36	$14.81	795,827
2016-01-08	$16.27	$17.10	$15.66	$15.70	$15.14	507,740
2016-01-07	$17.25	$17.59	$16.32	$16.36	$15.77	919,297
2016-01-06	$17.17	$18.38	$17.00	$17.86	$17.22	952,776
2016-01-05	$17.88	$18.02	$16.98	$17.03	$16.42	746,356
2016-01-04	$18.67	$18.67	$17.60	$17.93	$17.28	973,734
2015-12-31	$19.61	$19.61	$18.93	$19.02	$18.34	610,406
2015-12-30	$20.33	$20.39	$19.61	$19.63	$18.93	319,062
2015-12-29	$20.44	$20.70	$20.07	$20.45	$19.72	331,736
2015-12-28	$20.54	$20.82	$19.87	$20.47	$19.70	360,774
2015-12-24	$21.02	$21.34	$20.52	$20.54	$19.77	460,399
2015-12-23	$20.62	$20.94	$20.41	$20.90	$20.11	459,278
2015-12-22	$19.88	$20.46	$19.67	$20.39	$19.62	439,492
2015-12-21	$19.93	$20.24	$19.69	$19.88	$19.13	515,874
2015-12-18	$20.33	$20.49	$19.60	$19.64	$18.90	931,405
2015-12-17	$20.55	$20.82	$20.16	$20.19	$19.43	658,064
2015-12-16	$19.69	$20.18	$19.45	$20.09	$19.33	368,084
2015-12-15	$19.50	$19.85	$19.41	$19.60	$18.86	291,212
2015-12-14	$19.53	$19.80	$18.93	$19.48	$18.75	491,680
2015-12-11	$20.14	$20.14	$19.51	$19.61	$18.87	408,778
2015-12-10	$20.30	$20.75	$20.19	$20.43	$19.66	327,120
2015-12-09	$20.70	$21.20	$20.08	$20.25	$19.49	490,091
2015-12-08	$21.09	$21.32	$20.52	$20.83	$20.05	577,825
2015-12-07	$21.10	$21.90	$21.10	$21.19	$20.39	453,529
2015-12-04	$20.85	$21.27	$20.75	$21.07	$20.28	378,173
2015-12-03	$21.31	$21.65	$20.70	$20.72	$19.94	477,615
2015-12-02	$21.18	$21.44	$20.98	$21.16	$20.36	530,256
2015-12-01	$20.64	$21.04	$20.59	$21.00	$20.21	1,079,704
2015-11-30	$20.85	$21.20	$20.53	$20.61	$19.83	639,609
2015-11-27	$20.89	$21.15	$20.60	$20.89	$20.10	236,685
2015-11-25	$20.92	$21.08	$20.73	$20.85	$20.06	381,511
2015-11-24	$21.17	$21.26	$20.40	$20.80	$20.02	637,153
2015-11-23	$20.52	$21.53	$20.28	$21.26	$20.46	806,553
2015-11-20	$19.99	$20.68	$19.91	$20.58	$19.80	909,751
2015-11-19	$19.79	$20.03	$19.62	$19.98	$19.23	348,346
2015-11-18	$19.55	$19.76	$19.12	$19.74	$19.00	444,645
2015-11-17	$19.58	$20.07	$19.31	$19.50	$18.77	636,356
2015-11-16	$19.51	$19.63	$18.79	$19.49	$18.76	698,397
2015-11-13	$19.20	$19.88	$19.04	$19.65	$18.91	630,642
2015-11-12	$19.70	$19.78	$19.10	$19.32	$18.59	495,295
2015-11-11	$19.59	$20.08	$19.48	$19.75	$19.01	397,773
2015-11-10	$19.24	$19.69	$19.14	$19.63	$18.89	391,349
2015-11-09	$20.22	$20.24	$19.42	$19.47	$18.74	552,458
2015-11-06	$19.67	$20.38	$19.67	$20.21	$19.45	442,561
2015-11-05	$19.48	$19.86	$19.37	$19.77	$19.03	358,218
2015-11-04	$19.49	$19.55	$18.96	$19.42	$18.69	424,014
2015-11-03	$19.59	$19.71	$19.23	$19.51	$18.77	415,572
2015-11-02	$19.15	$19.64	$19.05	$19.50	$18.77	638,917
2015-10-30	$18.86	$19.22	$18.73	$19.04	$18.32	727,735
2015-10-29	$18.84	$19.23	$18.50	$18.85	$18.14	518,607
2015-10-28	$19.50	$20.34	$18.40	$18.84	$18.13	1,225,725
2015-10-27	$20.67	$20.88	$18.36	$19.50	$18.77	1,680,671
2015-10-26	$19.90	$20.78	$19.83	$20.67	$19.89	910,152
2015-10-23	$19.85	$19.92	$19.36	$19.90	$19.15	633,784
2015-10-22	$19.60	$19.92	$19.06	$19.54	$18.80	582,752
2015-10-21	$19.27	$19.74	$19.09	$19.27	$18.54	451,620
2015-10-20	$19.40	$19.53	$19.04	$19.22	$18.50	402,905
2015-10-19	$18.94	$19.55	$18.65	$19.39	$18.66	498,177
2015-10-16	$19.04	$19.04	$18.56	$18.92	$18.21	314,593
2015-10-15	$18.25	$19.25	$18.09	$19.09	$18.37	647,240
2015-10-14	$18.23	$18.61	$17.84	$18.14	$17.46	404,007
2015-10-13	$18.45	$18.48	$17.10	$17.91	$17.24	1,592,909
2015-10-12	$17.45	$19.52	$17.40	$19.26	$18.53	1,616,719
2015-10-09	$17.15	$17.48	$17.04	$17.29	$16.64	351,015
2015-10-08	$16.74	$17.25	$16.63	$17.15	$16.50	295,708
2015-10-07	$17.06	$17.06	$16.59	$16.85	$16.22	393,844
2015-10-06	$17.66	$17.66	$16.88	$16.90	$16.26	452,865
2015-10-05	$16.76	$17.49	$16.58	$17.43	$16.77	473,551
2015-10-02	$16.63	$16.70	$16.19	$16.55	$15.93	245,004
2015-10-01	$16.64	$16.86	$16.40	$16.81	$16.18	400,748
2015-09-30	$16.33	$16.77	$16.25	$16.68	$16.05	565,199
2015-09-29	$16.29	$16.35	$16.02	$16.18	$15.57	351,239
2015-09-28	$16.75	$16.81	$15.96	$16.24	$15.63	445,921
2015-09-25	$17.14	$17.25	$16.73	$16.74	$16.07	470,141
2015-09-24	$17.11	$17.11	$16.75	$17.04	$16.36	396,634
2015-09-23	$16.76	$17.32	$16.74	$17.21	$16.52	620,554
2015-09-22	$16.93	$17.13	$16.29	$16.67	$16.00	505,467
2015-09-21	$17.09	$17.43	$16.83	$16.95	$16.27	645,472
2015-09-18	$17.00	$17.40	$16.96	$17.07	$16.39	1,158,585
2015-09-17	$16.90	$17.45	$16.89	$17.27	$16.58	492,611
2015-09-16	$17.21	$17.35	$16.96	$16.98	$16.30	341,002
2015-09-15	$16.97	$17.28	$16.81	$17.26	$16.57	517,346
2015-09-14	$17.09	$17.15	$16.84	$16.86	$16.18	571,214
2015-09-11	$16.74	$17.14	$16.69	$16.99	$16.31	601,647
2015-09-10	$17.06	$17.32	$16.83	$16.89	$16.21	366,686
2015-09-09	$17.31	$17.40	$17.02	$17.06	$16.38	458,996
2015-09-08	$17.22	$17.41	$17.06	$17.25	$16.56	521,013

Skywest Inc (SKYW) News Headlines

Here are Monday's biggest analyst calls: Nvidia, Apple, Mattel, Amazon, Tesla, Charter, Cigna, Tapestry & more

Here are Monday's biggest calls on Wall Street.

cnbc.com Feb. 5, 2024

US to Propose New Rules for Controversial ‘Travel Hack’ Flights

None

bloomberg.com Feb. 23, 2024

These option plays can hedge against a reversal in stock market momentum, Goldman says

Goldman Sachs lays out a two-step options strategy to guard against a shift on Wall Street.

cnbc.com Feb. 24, 2024

Recent Skywest Inc (SKYW) News

FAA issues ground stop for Alaska Airlines flights

A nationwide ground stop was issued for Alaska Airlines as the carrier tries to resolve an issue with its system. The ground stop impacts all Alaska …

foxbusiness.com

Published: April 17, 2024

FAA issues ground stop for Alaska Airlines aircraft