Gentherm Inc - Class A (THRM) Stock

Data as of April 26, 2024

$51.89 ($-1.70) -3.17%

Gentherm Inc - Class A - Daily Information

Click for more stock information on Gentherm Inc - Class A.

Daily Information	Data
Date	April 26, 2024
Open	$52.94
Previous Close	$51.89
High	$52.94
Low	$51.73
Adjusted Open	$52.94
Previous Adjusted Close	$51.89
Adjusted High	$52.94
Adjusted Low	$51.73

About Gentherm Inc - Class A (THRM)

Gentherm Inc is a global market leader in the design and development of thermal management and temperature control technologies, systems and products. Founded in 1995, Gentherm has grown to become the largest developer of thermal management technologies, products and services in the world. From advanced automotive seating and cockpit systems, to thermal comfort products for consumer and commercial applications, Gentherm has established a global presence in 100 countries and provides innovative solutions to a wide variety of customers worldwide. Since its inception, Gentherm has experienced significant growth and expansion. Over the past 25 years, the company has developed more than 600 patents, opened global offices and research centers, and grown its revenue from $31 million in 2002 to over $1.1 billion in 2020. Additionally, Gentherm has acquired several strategic businesses, including Automotive Comfort Systems, NDS, Littelfuse, Music and Seating Systems, and Zonar Systems, allowing for further expansion and diversification of its global portfolio.

Invest in Gentherm Inc - Class A (THRM)

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 Gentherm Inc - Class A (THRM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$52.94	$52.94	$51.73	$51.89	$51.89	109,857
2024-04-11	$53.59	$54.07	$53.25	$53.59	$53.59	114,055
2024-04-10	$54.29	$54.29	$52.39	$53.07	$53.07	198,193
2024-04-09	$55.21	$56.20	$55.21	$56.15	$56.15	172,315
2024-04-08	$54.89	$56.05	$54.72	$55.21	$55.21	106,631
2024-04-05	$55.02	$55.92	$54.65	$54.72	$54.72	129,025
2024-04-04	$57.04	$57.04	$55.28	$55.43	$55.43	85,438
2024-04-03	$54.65	$56.44	$54.65	$56.20	$56.20	139,299
2024-04-02	$55.41	$55.41	$54.70	$55.26	$55.26	207,080
2024-04-01	$57.96	$57.96	$55.77	$56.06	$56.06	138,779
2024-03-28	$56.75	$57.91	$56.71	$57.58	$57.58	189,048
2024-03-27	$55.27	$56.94	$55.27	$56.88	$56.88	194,653
2024-03-26	$55.23	$56.83	$54.06	$54.61	$54.61	162,895
2024-03-25	$54.98	$55.43	$54.21	$54.91	$54.91	164,745
2024-03-22	$55.53	$55.64	$54.93	$54.98	$54.98	130,606
2024-03-21	$54.19	$56.09	$54.11	$55.53	$55.53	240,495
2024-03-20	$53.80	$54.60	$53.11	$53.95	$53.95	234,850
2024-03-19	$54.11	$54.78	$54.00	$54.14	$54.14	132,232
2024-03-18	$54.65	$55.25	$54.03	$54.24	$54.24	150,998
2024-03-15	$53.90	$54.99	$53.77	$54.25	$54.25	300,498
2024-03-14	$55.22	$55.22	$53.59	$54.02	$54.02	184,767
2024-03-13	$55.45	$56.12	$54.65	$55.37	$55.37	158,450
2024-03-12	$55.33	$56.13	$54.89	$55.69	$55.69	104,656
2024-03-11	$55.38	$56.09	$55.38	$55.63	$55.63	109,881
2024-03-08	$56.29	$57.18	$55.40	$55.71	$55.71	133,422
2024-03-07	$56.20	$57.52	$55.49	$55.87	$55.87	127,420
2024-03-06	$56.27	$56.80	$55.79	$56.01	$56.01	120,494
2024-03-05	$55.95	$56.95	$55.40	$56.10	$56.10	200,349
2024-03-04	$57.55	$57.55	$55.93	$56.39	$56.39	148,530
2024-03-01	$56.80	$57.89	$55.94	$57.71	$57.71	203,712
2024-02-29	$58.11	$58.17	$56.38	$56.86	$56.86	189,676
2024-02-28	$56.88	$57.87	$56.24	$57.07	$57.07	143,363
2024-02-27	$56.43	$57.22	$55.88	$57.09	$57.09	204,277
2024-02-26	$55.51	$57.41	$55.01	$55.60	$55.60	232,788
2024-02-23	$58.58	$58.58	$55.56	$55.68	$55.68	243,441
2024-02-22	$59.67	$59.84	$58.00	$58.37	$58.37	539,903
2024-02-21	$56.24	$62.93	$56.04	$59.18	$59.18	904,458
2024-02-20	$49.02	$49.54	$48.46	$49.30	$49.30	143,264
2024-02-16	$50.36	$50.56	$49.53	$49.95	$49.95	107,294
2024-02-15	$49.01	$50.73	$48.90	$50.54	$50.54	197,239
2024-02-14	$49.16	$49.16	$47.94	$48.45	$48.45	169,489
2024-02-13	$48.93	$49.57	$47.87	$48.25	$48.25	212,182
2024-02-12	$49.69	$51.09	$49.29	$50.98	$50.98	139,698
2024-02-09	$48.49	$50.36	$48.49	$49.43	$49.43	169,970
2024-02-08	$48.25	$49.22	$48.18	$48.42	$48.42	266,753
2024-02-07	$49.34	$49.34	$48.25	$48.34	$48.34	146,804
2024-02-06	$48.14	$49.44	$47.98	$49.41	$49.41	123,433
2024-02-05	$48.28	$48.81	$47.61	$48.21	$48.21	137,591
2024-02-02	$48.58	$49.65	$48.21	$49.08	$49.08	97,516
2024-02-01	$48.26	$49.45	$48.12	$49.32	$49.32	124,732
2024-01-31	$48.81	$49.66	$48.13	$48.15	$48.15	202,334
2024-01-30	$48.50	$49.22	$48.15	$48.81	$48.81	173,701
2024-01-29	$48.57	$49.27	$48.05	$48.83	$48.83	273,555
2024-01-26	$49.06	$49.38	$48.30	$48.67	$48.67	104,372
2024-01-25	$48.46	$48.67	$47.81	$48.49	$48.49	114,424
2024-01-24	$49.26	$50.50	$47.42	$48.20	$48.20	139,621
2024-01-23	$49.33	$49.87	$48.17	$48.58	$48.58	191,021
2024-01-22	$48.60	$49.00	$47.50	$48.51	$48.51	354,817
2024-01-19	$48.14	$48.23	$46.97	$47.90	$47.90	169,194
2024-01-18	$48.20	$48.79	$46.71	$47.98	$47.98	166,402
2024-01-17	$46.70	$47.85	$46.51	$47.80	$47.80	175,800
2024-01-16	$47.47	$48.08	$46.82	$47.59	$47.59	185,484
2024-01-12	$49.42	$49.71	$47.57	$47.80	$47.80	180,389
2024-01-11	$49.08	$49.36	$48.10	$48.83	$48.83	196,379
2024-01-10	$49.00	$49.56	$48.27	$49.31	$49.31	163,318
2024-01-09	$49.49	$49.72	$48.82	$49.22	$49.22	191,128
2024-01-08	$49.01	$50.60	$48.60	$50.35	$50.35	142,740
2024-01-05	$49.32	$50.53	$49.12	$49.14	$49.14	112,366
2024-01-04	$50.19	$50.32	$49.13	$49.95	$49.95	284,808
2024-01-03	$51.69	$51.69	$50.02	$50.09	$50.09	257,212
2024-01-02	$52.09	$53.08	$51.62	$52.13	$52.13	159,501
2023-12-29	$53.21	$53.31	$49.07	$52.36	$52.36	201,663
2023-12-28	$53.26	$53.54	$52.95	$53.15	$53.15	161,198
2023-12-27	$53.46	$54.07	$53.25	$53.58	$53.58	177,417
2023-12-26	$52.87	$53.31	$52.57	$53.16	$53.16	150,988
2023-12-22	$52.11	$52.94	$52.11	$52.50	$52.50	152,376
2023-12-21	$51.50	$52.24	$50.84	$51.93	$51.93	201,663
2023-12-20	$50.36	$52.08	$49.92	$50.95	$50.95	316,613
2023-12-19	$49.12	$50.87	$48.99	$50.69	$50.69	246,580
2023-12-18	$49.85	$49.95	$48.95	$48.99	$48.99	159,981
2023-12-15	$51.54	$51.54	$49.30	$49.61	$49.61	572,738
2023-12-14	$48.72	$51.40	$48.72	$51.06	$51.06	425,298
2023-12-13	$45.68	$47.92	$45.52	$47.70	$47.70	347,281
2023-12-12	$45.81	$46.10	$45.16	$45.80	$45.80	477,671
2023-12-11	$45.88	$47.76	$45.43	$45.81	$45.81	166,193
2023-12-08	$46.07	$46.63	$45.56	$45.63	$45.63	123,581
2023-12-07	$45.74	$46.08	$44.75	$46.05	$46.05	313,531
2023-12-06	$46.21	$46.96	$45.48	$45.58	$45.58	167,196
2023-12-05	$46.60	$46.72	$45.64	$45.75	$45.75	183,453
2023-12-04	$43.57	$46.54	$43.57	$46.49	$46.49	251,773
2023-12-01	$45.56	$46.32	$44.78	$46.14	$46.14	203,492
2023-11-30	$46.22	$46.79	$45.59	$45.92	$45.92	171,012
2023-11-29	$46.81	$47.50	$46.00	$46.13	$46.13	147,886
2023-11-28	$46.54	$46.57	$45.85	$46.21	$46.21	114,090
2023-11-27	$46.08	$46.77	$45.89	$46.36	$46.36	125,724
2023-11-24	$46.42	$47.55	$46.42	$46.51	$46.51	62,943
2023-11-22	$46.75	$47.38	$45.25	$46.63	$46.63	101,525
2023-11-21	$47.27	$47.27	$45.76	$46.04	$46.04	104,745
2023-11-20	$46.83	$47.89	$45.29	$47.83	$47.83	130,556
2023-11-17	$47.35	$47.59	$46.85	$47.16	$47.16	176,352
2023-11-16	$47.65	$48.26	$46.62	$46.73	$46.73	177,146
2023-11-15	$46.47	$48.35	$46.40	$47.97	$47.97	177,697
2023-11-14	$44.93	$47.05	$44.55	$46.64	$46.64	223,970
2023-11-13	$43.39	$43.76	$42.80	$43.23	$43.23	142,520
2023-11-10	$43.73	$44.16	$42.31	$43.39	$43.39	225,814
2023-11-09	$45.63	$45.63	$43.54	$43.66	$43.66	236,695
2023-11-08	$46.11	$46.33	$44.95	$45.53	$45.53	190,614
2023-11-07	$45.56	$46.30	$44.83	$46.20	$46.20	221,963
2023-11-06	$43.99	$46.45	$43.97	$46.08	$46.08	286,732
2023-11-03	$43.68	$45.41	$43.68	$44.23	$44.23	346,549
2023-11-02	$40.78	$43.09	$39.90	$42.88	$42.88	761,263
2023-11-01	$40.35	$41.20	$38.21	$39.20	$39.20	323,854
2023-10-31	$41.63	$41.63	$39.80	$40.22	$40.22	493,912
2023-10-30	$41.44	$42.01	$41.21	$41.34	$41.34	406,656
2023-10-27	$44.27	$44.27	$40.32	$40.72	$40.72	601,871
2023-10-26	$48.06	$49.33	$43.16	$44.47	$44.47	578,882
2023-10-25	$51.40	$53.23	$51.06	$52.68	$52.68	207,913
2023-10-24	$52.15	$52.62	$51.44	$52.00	$52.00	99,142
2023-10-23	$53.01	$53.94	$51.91	$51.94	$51.94	131,242
2023-10-20	$52.74	$53.47	$52.13	$53.01	$53.01	214,890
2023-10-19	$53.99	$53.99	$51.97	$52.51	$52.51	153,868
2023-10-18	$55.58	$55.68	$54.28	$54.49	$54.49	112,894
2023-10-17	$55.39	$58.30	$54.77	$56.23	$56.23	165,721
2023-10-16	$54.15	$56.06	$54.15	$55.86	$55.86	141,540
2023-10-13	$54.27	$54.53	$53.42	$53.50	$53.50	129,191
2023-10-12	$55.18	$55.25	$54.09	$54.24	$54.24	82,920
2023-10-11	$54.77	$55.36	$54.65	$55.20	$55.20	83,669
2023-10-10	$54.50	$55.21	$54.31	$54.81	$54.81	115,101
2023-10-09	$54.14	$55.45	$53.32	$54.54	$54.54	95,942
2023-10-06	$53.68	$54.80	$53.37	$54.47	$54.47	124,212
2023-10-05	$55.18	$55.18	$53.21	$53.94	$53.94	133,180
2023-10-04	$54.24	$55.30	$54.13	$55.09	$55.09	148,397
2023-10-03	$53.86	$54.72	$51.95	$54.15	$54.15	122,596
2023-10-02	$54.12	$54.70	$53.87	$54.47	$54.47	163,631
2023-09-29	$55.38	$55.79	$54.18	$54.26	$54.26	150,463
2023-09-28	$52.56	$55.90	$52.56	$55.11	$55.11	248,316
2023-09-27	$53.75	$54.01	$52.19	$52.68	$52.68	109,361
2023-09-26	$54.57	$56.72	$52.89	$53.18	$53.18	114,872
2023-09-25	$54.94	$55.62	$54.56	$54.85	$54.85	64,254
2023-09-22	$55.85	$56.26	$55.22	$55.32	$55.32	94,188
2023-09-21	$55.96	$56.26	$55.33	$55.76	$55.76	98,385
2023-09-20	$57.00	$57.80	$56.45	$56.46	$56.46	98,968
2023-09-19	$55.75	$57.69	$55.54	$56.98	$56.98	126,235
2023-09-18	$57.16	$57.16	$55.82	$55.88	$55.88	76,271
2023-09-15	$57.50	$57.93	$56.57	$56.93	$56.93	539,146
2023-09-14	$56.64	$57.43	$56.24	$57.38	$57.38	170,569
2023-09-13	$57.23	$57.54	$55.86	$56.05	$56.05	187,166
2023-09-12	$56.55	$57.99	$56.55	$57.39	$57.39	142,370
2023-09-11	$56.46	$57.21	$55.95	$56.80	$56.80	137,526
2023-09-08	$55.80	$56.48	$54.75	$55.90	$55.90	168,235
2023-09-07	$56.89	$57.03	$55.21	$55.54	$55.54	153,860
2023-09-06	$57.97	$58.27	$56.60	$57.19	$57.19	123,960
2023-09-05	$59.70	$59.70	$57.08	$57.74	$57.74	152,672
2023-09-01	$60.56	$61.50	$60.29	$60.40	$60.40	89,182
2023-08-31	$60.12	$61.10	$60.10	$60.21	$60.21	131,465
2023-08-30	$60.72	$61.23	$59.82	$60.07	$60.07	94,030
2023-08-29	$59.56	$61.20	$59.25	$61.08	$61.08	116,298
2023-08-28	$59.88	$60.89	$59.68	$59.86	$59.86	68,958
2023-08-25	$60.44	$61.26	$59.28	$59.79	$59.79	85,727
2023-08-24	$61.00	$61.14	$59.95	$60.33	$60.33	196,326
2023-08-23	$60.83	$61.40	$60.48	$61.36	$61.36	99,632
2023-08-22	$61.07	$61.30	$60.43	$60.95	$60.95	90,917
2023-08-21	$59.80	$61.09	$59.50	$60.89	$60.89	127,013
2023-08-18	$58.09	$60.05	$57.91	$59.83	$59.83	111,990
2023-08-17	$59.96	$60.07	$58.70	$58.75	$58.75	121,617
2023-08-16	$61.09	$61.45	$59.07	$59.55	$59.55	216,678
2023-08-15	$60.82	$61.38	$59.27	$61.29	$61.29	92,949
2023-08-14	$58.81	$61.45	$58.23	$61.25	$61.25	212,497
2023-08-11	$60.10	$60.41	$59.10	$59.21	$59.21	122,574
2023-08-10	$62.85	$63.23	$60.03	$60.39	$60.39	200,514
2023-08-09	$64.21	$64.21	$62.40	$62.77	$62.77	192,392
2023-08-08	$63.73	$64.55	$62.65	$64.39	$64.39	121,177
2023-08-07	$64.72	$65.18	$63.49	$64.72	$64.72	197,537
2023-08-04	$64.73	$64.87	$63.85	$64.71	$64.71	229,417
2023-08-03	$64.00	$64.85	$62.50	$64.77	$64.77	277,891
2023-08-02	$65.94	$66.11	$64.20	$64.35	$64.35	321,765
2023-08-01	$60.93	$66.54	$59.07	$66.06	$66.06	626,631
2023-07-31	$57.66	$61.66	$57.66	$59.77	$59.77	455,546
2023-07-28	$57.07	$57.76	$56.72	$57.66	$57.66	145,853
2023-07-27	$57.10	$57.25	$56.41	$56.60	$56.60	126,311
2023-07-26	$56.62	$57.82	$56.46	$56.81	$56.81	143,175
2023-07-25	$57.33	$57.82	$56.52	$56.62	$56.62	140,338
2023-07-24	$57.42	$58.57	$57.16	$57.61	$57.61	153,981
2023-07-21	$56.45	$57.55	$55.92	$57.27	$57.27	262,108
2023-07-20	$54.54	$56.93	$54.26	$55.75	$55.75	188,114
2023-07-19	$53.68	$54.50	$53.11	$54.49	$54.49	317,340
2023-07-18	$54.03	$54.69	$53.26	$53.38	$53.38	274,138
2023-07-17	$54.97	$54.97	$53.85	$53.94	$53.94	179,257
2023-07-14	$55.51	$55.51	$54.21	$55.07	$55.07	188,176
2023-07-13	$54.94	$55.38	$54.38	$55.35	$55.35	316,428
2023-07-12	$54.34	$55.69	$54.34	$54.66	$54.66	426,411
2023-07-11	$54.24	$55.35	$52.59	$53.31	$53.31	336,106
2023-07-10	$55.67	$56.58	$55.53	$55.88	$55.88	186,214
2023-07-07	$55.06	$56.38	$54.99	$55.88	$55.88	172,051
2023-07-06	$55.60	$56.32	$54.74	$54.88	$54.88	154,918
2023-07-05	$57.42	$57.42	$56.10	$56.14	$56.14	105,618
2023-07-03	$56.13	$58.02	$55.98	$57.48	$57.48	99,779
2023-06-30	$57.13	$57.39	$56.44	$56.51	$56.51	165,020
2023-06-29	$56.17	$57.31	$56.17	$56.43	$56.43	113,229
2023-06-28	$56.98	$57.00	$55.83	$56.08	$56.08	106,534
2023-06-27	$56.04	$57.20	$55.81	$56.90	$56.90	100,590
2023-06-26	$55.37	$56.56	$54.99	$55.75	$55.75	95,165
2023-06-23	$54.87	$55.77	$54.53	$55.37	$55.37	434,039
2023-06-22	$57.05	$57.28	$55.62	$55.81	$55.81	132,813
2023-06-21	$56.61	$57.85	$56.33	$57.39	$57.39	106,236
2023-06-20	$58.53	$58.53	$56.73	$56.96	$56.96	115,622
2023-06-16	$60.12	$60.12	$58.18	$59.09	$59.09	421,161
2023-06-15	$58.63	$59.54	$58.63	$59.48	$59.48	90,570
2023-06-14	$60.01	$60.20	$58.31	$58.75	$58.75	117,565
2023-06-13	$59.35	$60.64	$59.21	$59.81	$59.81	124,110
2023-06-12	$58.08	$59.71	$57.61	$59.08	$59.08	115,132
2023-06-09	$57.73	$57.91	$57.04	$57.76	$57.76	78,658
2023-06-08	$59.84	$59.98	$57.87	$57.90	$57.90	112,183
2023-06-07	$58.71	$60.14	$58.69	$59.67	$59.67	119,522
2023-06-06	$55.49	$58.46	$55.11	$58.33	$58.33	114,344
2023-06-05	$56.67	$56.67	$54.61	$55.59	$55.59	135,030
2023-06-02	$56.20	$57.78	$56.20	$57.18	$57.18	189,276
2023-06-01	$55.04	$55.44	$54.44	$55.28	$55.28	89,398
2023-05-31	$55.58	$56.13	$54.12	$54.96	$54.96	157,608
2023-05-30	$57.21	$57.38	$55.70	$55.83	$55.83	73,531
2023-05-26	$55.85	$57.44	$55.85	$57.12	$57.12	57,929
2023-05-25	$56.39	$56.61	$55.85	$56.03	$56.03	106,655
2023-05-24	$57.46	$57.60	$56.16	$56.32	$56.32	77,740
2023-05-23	$58.54	$59.24	$57.66	$57.88	$57.88	97,033
2023-05-22	$58.37	$59.16	$57.72	$58.87	$58.87	85,318
2023-05-19	$58.85	$59.50	$57.98	$58.11	$58.11	156,853
2023-05-18	$57.24	$58.38	$56.78	$58.23	$58.23	83,904
2023-05-17	$56.01	$57.50	$55.70	$57.40	$57.40	265,160
2023-05-16	$57.11	$57.30	$55.82	$55.89	$55.89	117,941
2023-05-15	$57.85	$58.09	$57.30	$57.35	$57.35	143,561
2023-05-12	$58.54	$58.84	$57.43	$57.69	$57.69	154,122
2023-05-11	$57.72	$58.65	$57.05	$58.55	$58.55	102,555
2023-05-10	$59.00	$59.00	$57.37	$57.98	$57.98	83,905
2023-05-09	$58.70	$58.70	$57.65	$58.01	$58.01	98,128
2023-05-08	$59.84	$60.40	$58.72	$59.22	$59.22	84,407
2023-05-05	$60.58	$61.34	$59.48	$59.86	$59.86	143,703
2023-05-04	$59.11	$60.10	$58.10	$59.68	$59.68	189,172
2023-05-03	$59.18	$60.58	$59.18	$59.46	$59.46	220,970
2023-05-02	$59.18	$59.95	$57.98	$59.29	$59.29	252,600
2023-05-01	$59.41	$60.68	$59.28	$59.41	$59.41	201,315
2023-04-28	$56.70	$60.04	$56.70	$59.65	$59.65	199,089
2023-04-27	$58.01	$58.03	$56.10	$57.18	$57.18	203,796
2023-04-26	$55.56	$56.87	$55.45	$56.74	$56.74	129,936
2023-04-25	$56.88	$57.30	$55.75	$55.83	$55.83	234,288
2023-04-24	$57.25	$58.18	$56.63	$57.53	$57.53	161,555
2023-04-21	$57.22	$57.31	$56.43	$57.06	$57.06	177,064
2023-04-20	$57.12	$57.83	$56.41	$57.21	$57.21	202,724
2023-04-19	$57.19	$58.06	$56.77	$57.68	$57.68	164,631
2023-04-18	$58.55	$58.72	$57.45	$57.64	$57.64	137,728
2023-04-17	$58.15	$58.57	$57.70	$58.16	$58.16	86,510
2023-04-14	$57.47	$58.31	$57.36	$57.90	$57.90	116,994
2023-04-13	$57.38	$57.86	$56.34	$57.60	$57.60	104,683
2023-04-12	$58.29	$58.56	$56.77	$57.00	$57.00	110,199
2023-04-11	$58.00	$58.64	$57.29	$57.59	$57.59	99,961
2023-04-10	$56.44	$57.88	$56.10	$57.63	$57.63	193,460
2023-04-06	$56.61	$57.22	$55.25	$56.66	$56.66	168,296
2023-04-05	$57.38	$57.78	$55.90	$56.40	$56.40	169,753
2023-04-04	$59.58	$59.95	$57.28	$57.87	$57.87	177,629
2023-04-03	$60.29	$60.66	$58.86	$59.46	$59.46	161,013
2023-03-31	$59.24	$60.80	$58.91	$60.42	$60.42	176,779
2023-03-30	$58.91	$59.83	$58.26	$58.82	$58.82	240,556
2023-03-29	$58.53	$58.69	$57.52	$58.48	$58.48	139,719
2023-03-28	$57.80	$58.31	$57.54	$58.12	$58.12	116,518
2023-03-27	$58.56	$58.56	$57.32	$57.96	$57.96	172,858
2023-03-24	$57.03	$58.14	$56.43	$57.75	$57.75	143,464
2023-03-23	$58.29	$58.76	$56.80	$57.39	$57.39	243,078
2023-03-22	$59.32	$59.88	$57.77	$57.92	$57.92	115,499
2023-03-21	$59.74	$60.71	$59.34	$59.34	$59.34	116,984
2023-03-20	$58.58	$60.25	$58.58	$58.85	$58.85	118,847
2023-03-17	$59.47	$59.74	$57.90	$58.35	$58.35	461,900
2023-03-16	$58.50	$60.76	$58.50	$60.08	$60.08	221,507
2023-03-15	$58.28	$59.85	$57.53	$59.38	$59.38	213,936
2023-03-14	$60.07	$60.30	$58.99	$59.91	$59.91	208,185
2023-03-13	$58.40	$58.99	$56.81	$58.47	$58.47	238,372
2023-03-10	$61.88	$62.61	$59.07	$59.63	$59.63	151,030
2023-03-09	$64.04	$64.56	$62.04	$62.29	$62.29	159,356
2023-03-08	$63.23	$64.45	$62.68	$64.00	$64.00	209,728
2023-03-07	$64.05	$64.07	$62.88	$63.05	$63.05	97,894
2023-03-06	$66.74	$67.43	$64.08	$64.33	$64.33	123,479
2023-03-03	$65.36	$67.82	$65.27	$66.63	$66.63	211,058
2023-03-02	$63.65	$64.83	$63.26	$64.80	$64.80	137,023
2023-03-01	$63.58	$64.70	$62.91	$64.28	$64.28	139,142
2023-02-28	$63.65	$64.15	$62.96	$63.51	$63.51	239,281
2023-02-27	$64.30	$65.00	$63.74	$63.78	$63.78	165,625
2023-02-24	$64.04	$64.74	$63.11	$63.55	$63.55	206,878
2023-02-23	$65.30	$67.12	$63.95	$65.13	$65.13	384,273
2023-02-22	$67.04	$68.51	$61.00	$65.38	$65.38	568,838
2023-02-21	$72.08	$72.87	$70.19	$70.19	$70.19	112,282
2023-02-17	$72.38	$73.29	$71.40	$73.19	$73.19	119,444
2023-02-16	$71.10	$73.38	$70.28	$72.36	$72.36	89,839
2023-02-15	$71.14	$72.88	$70.80	$72.04	$72.04	97,310
2023-02-14	$72.19	$72.83	$71.17	$71.91	$71.91	89,982
2023-02-13	$71.37	$72.86	$70.48	$72.46	$72.46	82,415
2023-02-10	$72.42	$73.43	$70.78	$71.23	$71.23	79,024
2023-02-09	$74.33	$75.54	$72.20	$72.66	$72.66	112,391
2023-02-08	$73.45	$74.65	$73.23	$73.68	$73.68	95,621
2023-02-07	$72.80	$74.33	$71.97	$74.21	$74.21	113,716
2023-02-06	$73.09	$74.16	$71.21	$73.15	$73.15	96,894
2023-02-03	$73.35	$74.88	$72.48	$73.40	$73.40	329,526
2023-02-02	$75.50	$76.13	$73.32	$73.99	$73.99	335,704
2023-02-01	$74.14	$76.00	$73.52	$75.28	$75.28	174,885
2023-01-31	$72.47	$74.44	$72.34	$74.43	$74.43	193,335
2023-01-30	$71.50	$73.02	$71.15	$72.34	$72.34	96,030
2023-01-27	$70.99	$73.03	$70.85	$72.00	$72.00	58,822
2023-01-26	$69.39	$71.03	$68.76	$71.00	$71.00	90,209
2023-01-25	$72.09	$72.22	$68.52	$68.52	$68.52	118,784
2023-01-24	$72.65	$73.23	$71.96	$73.10	$73.10	75,745
2023-01-23	$72.67	$73.16	$72.02	$72.97	$72.97	77,780
2023-01-20	$72.32	$73.29	$70.70	$72.55	$72.55	98,965
2023-01-19	$72.51	$72.51	$70.47	$71.49	$71.49	79,293
2023-01-18	$72.40	$73.52	$72.13	$72.96	$72.96	87,061
2023-01-17	$71.88	$72.95	$71.65	$71.86	$71.86	62,601
2023-01-13	$70.60	$73.05	$70.15	$71.99	$71.99	141,421
2023-01-12	$72.92	$73.48	$71.48	$71.76	$71.76	101,365
2023-01-11	$72.97	$73.72	$71.89	$72.92	$72.92	157,049
2023-01-10	$70.09	$72.52	$69.38	$72.45	$72.45	130,746
2023-01-09	$70.78	$72.04	$69.58	$69.59	$69.59	74,209
2023-01-06	$68.30	$70.72	$67.89	$69.82	$69.82	91,371
2023-01-05	$65.77	$68.12	$65.51	$67.68	$67.68	70,048
2023-01-04	$66.58	$67.62	$65.88	$66.70	$66.70	94,424
2023-01-03	$66.33	$68.21	$65.19	$65.85	$65.85	71,288
2022-12-30	$65.82	$66.16	$64.80	$65.29	$65.29	76,872
2022-12-29	$63.70	$66.35	$62.50	$66.25	$66.25	210,885
2022-12-28	$64.74	$64.90	$62.54	$62.68	$62.68	67,037
2022-12-27	$64.06	$64.89	$63.18	$64.50	$64.50	93,532
2022-12-23	$63.95	$63.95	$62.89	$63.83	$63.83	70,077
2022-12-22	$66.52	$66.52	$62.19	$63.65	$63.65	163,060
2022-12-21	$66.46	$68.24	$66.00	$67.51	$67.51	97,476
2022-12-20	$65.00	$66.12	$65.00	$65.91	$65.91	66,084
2022-12-19	$66.48	$66.48	$64.88	$65.50	$65.50	116,612
2022-12-16	$66.96	$68.50	$65.74	$66.00	$66.00	771,691
2022-12-15	$68.11	$70.66	$67.28	$67.74	$67.74	209,591
2022-12-14	$71.04	$71.57	$68.96	$69.23	$69.23	104,247
2022-12-13	$73.26	$73.55	$70.60	$70.71	$70.71	115,091
2022-12-12	$69.56	$70.81	$69.06	$70.55	$70.55	80,213
2022-12-09	$73.38	$74.10	$69.38	$69.58	$69.58	89,791
2022-12-08	$71.62	$73.85	$70.33	$73.79	$73.79	131,066
2022-12-07	$73.75	$74.29	$70.98	$71.36	$71.36	154,808
2022-12-06	$72.92	$74.05	$72.41	$73.95	$73.95	143,598
2022-12-05	$73.71	$74.40	$72.40	$73.23	$73.23	111,207
2022-12-02	$71.22	$74.69	$70.69	$74.57	$74.57	108,346
2022-12-01	$71.71	$73.00	$71.40	$72.67	$72.67	108,178
2022-11-30	$69.69	$71.87	$68.81	$71.59	$71.59	169,416
2022-11-29	$69.72	$70.21	$68.76	$69.21	$69.21	103,497
2022-11-28	$70.71	$70.79	$68.91	$69.14	$69.14	60,416
2022-11-25	$71.59	$72.40	$71.17	$71.48	$71.48	40,197
2022-11-23	$72.71	$72.93	$71.42	$72.13	$72.13	64,981
2022-11-22	$73.05	$73.33	$71.90	$72.97	$72.97	83,630
2022-11-21	$73.39	$73.84	$72.10	$72.96	$72.96	87,816
2022-11-18	$74.48	$74.70	$73.31	$74.05	$74.05	132,814
2022-11-17	$71.14	$73.27	$70.75	$73.20	$73.20	83,439
2022-11-16	$74.25	$74.25	$71.40	$72.44	$72.44	221,857
2022-11-15	$74.31	$75.59	$73.24	$74.21	$74.21	148,542
2022-11-14	$72.06	$74.17	$70.91	$72.91	$72.91	211,219
2022-11-11	$72.39	$73.00	$71.10	$72.56	$72.56	167,160
2022-11-10	$69.96	$71.84	$69.61	$71.72	$71.72	299,506
2022-11-09	$67.93	$68.66	$66.74	$67.28	$67.28	175,199
2022-11-08	$68.00	$69.02	$66.54	$68.81	$68.81	271,825
2022-11-07	$65.90	$68.17	$64.92	$67.79	$67.79	296,793
2022-11-04	$61.76	$66.00	$61.76	$65.71	$65.71	346,250
2022-11-03	$61.58	$61.64	$57.01	$60.56	$60.56	357,306
2022-11-02	$63.02	$67.02	$62.27	$62.96	$62.96	430,748
2022-11-01	$59.08	$59.90	$58.37	$59.67	$59.67	264,837
2022-10-31	$56.79	$58.70	$56.61	$58.42	$58.42	256,610
2022-10-28	$57.04	$57.71	$56.06	$57.23	$57.23	394,990
2022-10-27	$56.99	$57.98	$55.56	$56.63	$56.63	282,208
2022-10-26	$56.92	$57.47	$55.65	$56.35	$56.35	215,794
2022-10-25	$56.26	$57.80	$56.25	$56.40	$56.40	215,402
2022-10-24	$56.23	$57.21	$55.77	$56.25	$56.25	185,454
2022-10-21	$55.02	$56.08	$54.74	$55.85	$55.85	171,254
2022-10-20	$56.35	$57.02	$54.75	$55.02	$55.02	137,891
2022-10-19	$56.40	$57.00	$55.33	$56.25	$56.25	93,114
2022-10-18	$57.00	$57.81	$56.41	$56.81	$56.81	124,281
2022-10-17	$55.25	$56.04	$55.01	$55.59	$55.59	170,880
2022-10-14	$55.36	$55.55	$53.90	$54.01	$54.01	145,005
2022-10-13	$52.78	$55.14	$52.77	$54.55	$54.55	165,188
2022-10-12	$55.43	$55.60	$54.29	$54.36	$54.36	78,276
2022-10-11	$54.63	$56.10	$54.63	$55.17	$55.17	278,989
2022-10-10	$54.77	$55.43	$54.10	$55.00	$55.00	198,310
2022-10-07	$55.31	$56.34	$54.31	$54.75	$54.75	213,519
2022-10-06	$55.57	$56.94	$54.63	$55.89	$55.89	224,429
2022-10-05	$54.75	$56.01	$53.94	$55.49	$55.49	263,059
2022-10-04	$53.89	$55.33	$53.33	$55.25	$55.25	596,115
2022-10-03	$50.52	$54.48	$49.73	$52.57	$52.57	404,759
2022-09-30	$50.51	$51.36	$49.73	$49.73	$49.73	365,821
2022-09-29	$53.03	$53.03	$49.45	$50.47	$50.47	352,451
2022-09-28	$54.82	$55.24	$53.97	$54.04	$54.04	338,907
2022-09-27	$55.45	$56.09	$53.69	$54.46	$54.46	127,594
2022-09-26	$53.84	$55.83	$53.84	$54.78	$54.78	117,588
2022-09-23	$55.33	$56.43	$53.30	$54.14	$54.14	236,405
2022-09-22	$57.88	$58.08	$55.71	$56.37	$56.37	155,467
2022-09-21	$59.00	$59.49	$57.98	$58.09	$58.09	130,057
2022-09-20	$59.91	$60.34	$58.31	$58.70	$58.70	111,162
2022-09-19	$58.36	$60.43	$58.36	$60.37	$60.37	67,201
2022-09-16	$58.68	$59.60	$57.91	$59.13	$59.13	257,929
2022-09-15	$59.57	$61.36	$58.52	$58.99	$58.99	119,448
2022-09-14	$60.08	$60.50	$59.33	$59.99	$59.99	152,964
2022-09-13	$60.05	$61.60	$59.45	$60.27	$60.27	174,313
2022-09-12	$60.69	$62.17	$60.45	$61.84	$61.84	122,869
2022-09-09	$57.29	$60.21	$56.46	$60.06	$60.06	287,222
2022-09-08	$55.85	$57.20	$55.67	$56.54	$56.54	224,959
2022-09-07	$56.30	$57.49	$55.68	$56.68	$56.68	213,230
2022-09-06	$58.69	$61.51	$55.82	$56.34	$56.34	217,854
2022-09-02	$59.91	$60.10	$58.18	$58.76	$58.76	84,441
2022-09-01	$59.08	$60.06	$58.67	$59.04	$59.04	148,532
2022-08-31	$60.89	$61.20	$59.71	$59.90	$59.90	140,221
2022-08-30	$61.50	$61.50	$60.35	$60.60	$60.60	109,320
2022-08-29	$61.11	$62.44	$60.08	$61.42	$61.42	95,632
2022-08-26	$63.96	$63.96	$61.04	$61.52	$61.52	66,090
2022-08-25	$62.38	$63.78	$61.24	$63.59	$63.59	58,338
2022-08-24	$61.62	$62.78	$61.21	$62.06	$62.06	83,997
2022-08-23	$61.67	$63.32	$61.43	$61.71	$61.71	75,042
2022-08-22	$64.52	$66.39	$61.55	$61.93	$61.93	98,166
2022-08-19	$65.70	$67.66	$65.17	$65.63	$65.63	102,081
2022-08-18	$67.02	$67.40	$66.50	$67.22	$67.22	61,764
2022-08-17	$67.80	$68.21	$66.36	$67.16	$67.16	87,272
2022-08-16	$67.07	$69.30	$66.02	$68.87	$68.87	106,043
2022-08-15	$67.51	$68.27	$66.70	$67.67	$67.67	87,507
2022-08-12	$66.01	$68.64	$66.01	$68.05	$68.05	128,783
2022-08-11	$62.71	$66.24	$62.40	$65.97	$65.97	143,511
2022-08-10	$62.19	$63.68	$60.62	$62.25	$62.25	95,279
2022-08-09	$61.57	$61.84	$60.42	$60.75	$60.75	178,138
2022-08-08	$61.57	$62.05	$60.69	$61.46	$61.46	133,174
2022-08-05	$60.45	$61.81	$59.65	$60.67	$60.67	145,248
2022-08-04	$59.72	$61.60	$59.35	$60.79	$60.79	221,671
2022-08-03	$61.08	$63.05	$60.05	$60.15	$60.15	257,416
2022-08-02	$62.03	$63.59	$60.29	$61.43	$61.43	262,179
2022-08-01	$64.64	$65.24	$63.44	$63.95	$63.95	246,760
2022-07-29	$64.41	$65.00	$63.81	$64.56	$64.56	138,269
2022-07-28	$63.37	$64.47	$62.01	$64.32	$64.32	76,730
2022-07-27	$60.88	$62.90	$60.75	$62.73	$62.73	94,467
2022-07-26	$60.55	$61.44	$60.00	$60.44	$60.44	86,537
2022-07-25	$62.05	$62.22	$60.87	$61.31	$61.31	91,942
2022-07-22	$63.85	$63.85	$61.14	$61.63	$61.63	111,061
2022-07-21	$61.35	$63.78	$60.80	$63.67	$63.67	176,940
2022-07-20	$58.99	$61.48	$58.99	$61.11	$61.11	211,133
2022-07-19	$58.39	$60.49	$57.92	$59.51	$59.51	146,469
2022-07-18	$59.67	$60.15	$56.77	$57.09	$57.09	132,963
2022-07-15	$58.90	$59.48	$57.65	$58.43	$58.43	167,686
2022-07-14	$56.73	$57.16	$55.02	$57.10	$57.10	215,351
2022-07-13	$59.97	$61.34	$57.48	$57.57	$57.57	224,358
2022-07-12	$59.98	$61.83	$59.98	$61.18	$61.18	100,338
2022-07-11	$61.53	$62.33	$60.47	$60.55	$60.55	99,871
2022-07-08	$62.32	$63.68	$61.51	$62.39	$62.39	72,340
2022-07-07	$61.49	$65.01	$61.49	$62.59	$62.59	155,297
2022-07-06	$62.40	$62.40	$59.08	$60.42	$60.42	102,877
2022-07-05	$61.24	$62.98	$59.81	$62.82	$62.82	198,475
2022-07-01	$62.33	$64.71	$61.64	$62.87	$62.87	136,930
2022-06-30	$60.99	$62.97	$59.42	$62.41	$62.41	236,155
2022-06-29	$64.56	$64.60	$60.97	$61.87	$61.87	294,513
2022-06-28	$66.36	$67.37	$64.56	$64.66	$64.66	178,441
2022-06-27	$66.37	$66.93	$65.11	$66.36	$66.36	175,992
2022-06-24	$60.43	$66.21	$60.43	$66.18	$66.18	446,172
2022-06-23	$59.96	$61.64	$58.74	$59.78	$59.78	244,413
2022-06-22	$59.24	$61.41	$59.20	$60.06	$60.06	170,344
2022-06-21	$60.19	$61.81	$58.94	$60.23	$60.23	189,863
2022-06-17	$59.29	$60.55	$58.85	$59.00	$59.00	431,233
2022-06-16	$66.94	$67.87	$57.79	$58.40	$58.40	351,862
2022-06-15	$69.56	$70.43	$67.74	$68.84	$68.84	189,655
2022-06-14	$69.16	$69.70	$67.95	$68.75	$68.75	249,823
2022-06-13	$67.84	$69.37	$67.72	$68.67	$68.67	256,768
2022-06-10	$70.74	$71.40	$69.53	$70.31	$70.31	157,905
2022-06-09	$72.01	$73.51	$71.66	$71.92	$71.92	104,091
2022-06-08	$72.35	$73.18	$71.67	$72.49	$72.49	124,832
2022-06-07	$70.75	$73.41	$70.35	$72.79	$72.79	144,466
2022-06-06	$71.49	$72.01	$70.17	$71.22	$71.22	117,564
2022-06-03	$72.43	$72.43	$69.72	$70.12	$70.12	146,298
2022-06-02	$68.73	$73.60	$68.68	$73.54	$73.54	235,949
2022-06-01	$69.06	$69.15	$67.20	$68.28	$68.28	190,605
2022-05-31	$65.96	$69.39	$64.66	$68.94	$68.94	269,626
2022-05-27	$67.22	$68.33	$65.64	$66.10	$66.10	247,463
2022-05-26	$66.46	$67.54	$65.54	$66.79	$66.79	93,385
2022-05-25	$64.31	$66.08	$64.31	$65.69	$65.69	89,037
2022-05-24	$64.25	$64.56	$63.39	$64.32	$64.32	106,181
2022-05-23	$66.67	$66.67	$64.56	$65.16	$65.16	125,332
2022-05-20	$68.18	$68.63	$63.42	$65.50	$65.50	141,351
2022-05-19	$65.72	$67.90	$65.05	$66.73	$66.73	250,681
2022-05-18	$66.22	$68.04	$65.63	$66.15	$66.15	206,162
2022-05-17	$65.52	$68.08	$64.84	$67.80	$67.80	168,474
2022-05-16	$64.95	$65.98	$63.63	$63.77	$63.77	119,259
2022-05-13	$64.36	$66.30	$62.87	$65.69	$65.69	126,460
2022-05-12	$61.22	$63.88	$60.89	$63.13	$63.13	172,132
2022-05-11	$63.69	$64.74	$61.59	$61.82	$61.82	103,360
2022-05-10	$65.77	$66.02	$62.09	$63.37	$63.37	120,180
2022-05-09	$65.97	$67.61	$63.85	$64.63	$64.63	219,975
2022-05-06	$68.46	$68.75	$66.23	$67.27	$67.27	175,996
2022-05-05	$69.23	$69.73	$65.91	$68.05	$68.05	261,958
2022-05-04	$67.24	$71.99	$67.17	$71.62	$71.62	174,636
2022-05-03	$68.70	$69.25	$67.71	$68.81	$68.81	111,660
2022-05-02	$67.19	$68.93	$66.52	$68.83	$68.83	150,797
2022-04-29	$68.00	$68.92	$66.92	$67.42	$67.42	147,330
2022-04-28	$66.69	$68.34	$65.46	$67.93	$67.93	146,261
2022-04-27	$65.72	$67.13	$65.36	$65.45	$65.45	90,381
2022-04-26	$67.47	$67.50	$65.41	$65.47	$65.47	102,960
2022-04-25	$67.42	$68.56	$67.10	$68.29	$68.29	143,831
2022-04-22	$70.66	$70.66	$67.87	$68.25	$68.25	145,915
2022-04-21	$72.40	$73.22	$70.17	$71.49	$71.49	154,129
2022-04-20	$71.30	$72.29	$71.10	$71.11	$71.11	101,954
2022-04-19	$69.13	$71.26	$69.13	$70.35	$70.35	153,989
2022-04-18	$68.57	$70.10	$67.97	$68.89	$68.89	114,129
2022-04-14	$69.95	$71.53	$68.70	$69.09	$69.09	109,116
2022-04-13	$69.59	$70.23	$68.76	$69.70	$69.70	83,635
2022-04-12	$70.12	$70.92	$67.07	$69.79	$69.79	124,484
2022-04-11	$68.33	$70.30	$68.03	$69.09	$69.09	124,461
2022-04-08	$69.62	$70.78	$68.77	$68.93	$68.93	151,627
2022-04-07	$70.21	$70.63	$67.86	$70.00	$70.00	298,465
2022-04-06	$69.92	$71.24	$69.51	$70.90	$70.90	154,179
2022-04-05	$71.88	$72.62	$70.26	$70.90	$70.90	160,835
2022-04-04	$72.63	$73.56	$71.50	$72.44	$72.44	128,881
2022-04-01	$73.43	$74.14	$70.66	$72.30	$72.30	193,667
2022-03-31	$72.34	$73.59	$71.51	$73.04	$73.04	154,494
2022-03-30	$72.04	$74.28	$72.04	$72.92	$72.92	229,630
2022-03-29	$70.74	$73.61	$70.04	$73.02	$73.02	231,927
2022-03-28	$69.87	$70.39	$68.51	$69.19	$69.19	134,871
2022-03-25	$69.99	$69.99	$67.34	$69.03	$69.03	229,688
2022-03-24	$70.51	$70.60	$69.11	$69.54	$69.54	186,594
2022-03-23	$73.25	$73.25	$69.76	$70.03	$70.03	201,564
2022-03-22	$74.39	$77.46	$73.29	$74.23	$74.23	137,488
2022-03-21	$74.77	$75.19	$73.12	$73.79	$73.79	165,115
2022-03-18	$74.41	$76.16	$73.57	$75.37	$75.37	333,229
2022-03-17	$72.95	$74.50	$72.95	$74.00	$74.00	116,589
2022-03-16	$71.94	$74.40	$71.55	$74.13	$74.13	184,732
2022-03-15	$69.08	$70.56	$67.11	$70.13	$70.13	185,468
2022-03-14	$69.29	$70.56	$67.72	$68.34	$68.34	174,129
2022-03-11	$69.66	$70.67	$68.26	$68.59	$68.59	156,530
2022-03-10	$68.33	$69.90	$67.39	$69.17	$69.17	153,031
2022-03-09	$67.46	$71.14	$67.39	$70.13	$70.13	257,773
2022-03-08	$64.03	$66.81	$61.15	$65.58	$65.58	392,132
2022-03-07	$70.33	$71.13	$63.55	$63.62	$63.62	650,900
2022-03-04	$77.97	$77.97	$70.50	$70.56	$70.56	341,773
2022-03-03	$82.32	$82.32	$78.15	$78.44	$78.44	160,472
2022-03-02	$81.30	$83.33	$79.22	$82.50	$82.50	273,644
2022-03-01	$84.90	$85.37	$79.49	$80.39	$80.39	438,944
2022-02-28	$85.76	$87.40	$84.04	$84.84	$84.84	191,028
2022-02-25	$82.91	$87.08	$82.91	$87.04	$87.04	168,888
2022-02-24	$86.30	$86.30	$81.84	$82.20	$82.20	375,125
2022-02-23	$89.78	$91.19	$88.80	$89.15	$89.15	179,668
2022-02-22	$89.13	$91.03	$88.13	$89.12	$89.12	156,917
2022-02-18	$89.60	$91.00	$88.79	$89.98	$89.98	163,510
2022-02-17	$89.75	$91.30	$86.76	$90.70	$90.70	215,841
2022-02-16	$89.26	$91.54	$88.97	$90.92	$90.92	187,116
2022-02-15	$87.81	$90.67	$87.81	$90.19	$90.19	180,524
2022-02-14	$86.22	$86.96	$84.37	$86.65	$86.65	198,447
2022-02-11	$88.86	$88.95	$85.09	$85.88	$85.88	136,859
2022-02-10	$88.61	$90.67	$87.88	$88.34	$88.34	140,310
2022-02-09	$89.95	$91.17	$89.50	$89.96	$89.96	140,548
2022-02-08	$88.22	$89.62	$86.80	$89.27	$89.27	216,374
2022-02-07	$89.22	$92.50	$87.30	$87.92	$87.92	199,287
2022-02-04	$88.76	$89.95	$87.55	$89.51	$89.51	132,308
2022-02-03	$87.85	$90.23	$87.85	$89.21	$89.21	177,950
2022-02-02	$88.68	$89.48	$87.63	$89.04	$89.04	167,350
2022-02-01	$87.56	$89.04	$86.25	$88.48	$88.48	204,535
2022-01-31	$84.54	$87.44	$83.43	$87.39	$87.39	204,558
2022-01-28	$87.66	$88.89	$82.86	$85.05	$85.05	243,127
2022-01-27	$91.10	$92.27	$87.28	$87.45	$87.45	302,023
2022-01-26	$93.99	$94.49	$90.07	$90.92	$90.92	227,391
2022-01-25	$93.62	$95.16	$90.74	$92.38	$92.38	256,649
2022-01-24	$91.19	$95.19	$89.40	$94.92	$94.92	447,424
2022-01-21	$92.16	$94.90	$91.40	$92.82	$92.82	662,387
2022-01-20	$94.55	$95.10	$91.48	$92.49	$92.49	548,713
2022-01-19	$96.73	$96.73	$93.56	$94.66	$94.66	522,378
2022-01-18	$98.67	$98.91	$96.24	$96.63	$96.63	343,061
2022-01-14	$97.02	$99.00	$95.96	$98.58	$98.58	293,499
2022-01-13	$96.89	$97.95	$95.53	$96.97	$96.97	378,005
2022-01-12	$95.16	$96.78	$94.06	$96.31	$96.31	327,698
2022-01-11	$92.55	$94.30	$91.51	$94.10	$94.10	326,535
2022-01-10	$86.35	$93.15	$86.21	$93.05	$93.05	490,638
2022-01-07	$86.58	$87.98	$85.83	$86.11	$86.11	216,492
2022-01-06	$86.11	$87.91	$85.58	$86.06	$86.06	169,719
2022-01-05	$88.78	$89.07	$86.17	$86.21	$86.21	152,599
2022-01-04	$87.85	$89.35	$87.85	$88.83	$88.83	129,690
2022-01-03	$87.42	$88.83	$86.93	$87.70	$87.70	145,201
2021-12-31	$86.18	$87.19	$85.91	$86.90	$86.90	117,995
2021-12-30	$87.25	$88.31	$86.37	$86.56	$86.56	227,646
2021-12-29	$86.39	$88.43	$84.35	$87.34	$87.34	126,681
2021-12-28	$85.37	$86.80	$84.80	$86.18	$86.18	156,960
2021-12-27	$82.45	$85.66	$81.45	$85.54	$85.54	174,654
2021-12-23	$81.40	$82.88	$81.37	$82.43	$82.43	144,636
2021-12-22	$78.93	$81.41	$78.22	$81.40	$81.40	171,301
2021-12-21	$77.68	$78.99	$77.43	$78.98	$78.98	178,026
2021-12-20	$75.89	$77.17	$74.37	$77.10	$77.10	248,173
2021-12-17	$76.78	$77.88	$75.37	$77.53	$77.53	734,337
2021-12-16	$80.23	$80.43	$76.79	$76.93	$76.93	201,825
2021-12-15	$77.74	$79.16	$75.25	$79.02	$79.02	229,373
2021-12-14	$78.84	$79.36	$76.75	$77.55	$77.55	167,638
2021-12-13	$81.92	$82.34	$78.80	$79.18	$79.18	214,016
2021-12-10	$83.64	$83.88	$81.46	$82.59	$82.59	183,094
2021-12-09	$84.68	$84.97	$82.61	$82.69	$82.69	230,910
2021-12-08	$85.47	$86.41	$84.55	$85.61	$85.61	164,878
2021-12-07	$86.74	$87.35	$85.00	$85.33	$85.33	292,787
2021-12-06	$86.90	$87.76	$85.11	$86.01	$86.01	172,124
2021-12-03	$87.68	$88.00	$84.93	$85.96	$85.96	233,658
2021-12-02	$85.92	$87.68	$84.80	$87.36	$87.36	270,986
2021-12-01	$87.42	$88.66	$85.40	$85.61	$85.61	471,011
2021-11-30	$85.55	$86.22	$83.34	$84.45	$84.45	230,174
2021-11-29	$89.14	$89.14	$84.70	$85.72	$85.72	320,002
2021-11-26	$86.03	$86.85	$83.69	$83.94	$83.94	121,273
2021-11-24	$88.00	$89.49	$87.75	$89.23	$89.23	134,979
2021-11-23	$89.00	$89.35	$87.64	$89.13	$89.13	167,038
2021-11-22	$86.18	$89.31	$85.74	$88.79	$88.79	212,586
2021-11-19	$85.11	$86.08	$84.95	$85.52	$85.52	185,318
2021-11-18	$85.34	$85.80	$83.61	$85.33	$85.33	167,452
2021-11-17	$85.24	$85.24	$84.21	$85.02	$85.02	198,399
2021-11-16	$85.50	$86.50	$84.88	$85.24	$85.24	162,214
2021-11-15	$81.30	$85.78	$79.36	$84.81	$84.81	339,759
2021-11-12	$85.57	$88.68	$85.39	$87.37	$87.37	416,225
2021-11-11	$82.13	$85.09	$81.04	$84.95	$84.95	365,834
2021-11-10	$81.57	$82.86	$80.73	$81.48	$81.48	226,043
2021-11-09	$82.93	$84.16	$81.35	$82.01	$82.01	311,102
2021-11-08	$83.63	$84.10	$81.95	$82.40	$82.40	154,157
2021-11-05	$82.47	$83.96	$80.88	$83.51	$83.51	165,207
2021-11-04	$83.65	$84.37	$81.08	$81.22	$81.22	191,039
2021-11-03	$80.86	$83.59	$80.01	$82.81	$82.81	169,652
2021-11-02	$76.62	$81.44	$75.19	$80.90	$80.90	261,838
2021-11-01	$73.88	$78.49	$73.85	$77.30	$77.30	387,325
2021-10-29	$75.54	$75.54	$72.30	$73.63	$73.63	461,637
2021-10-28	$81.55	$81.55	$74.61	$76.40	$76.40	891,560
2021-10-27	$87.57	$89.59	$86.65	$88.51	$88.51	170,586
2021-10-26	$88.77	$88.77	$86.55	$86.80	$86.80	160,396
2021-10-25	$88.17	$88.67	$86.77	$88.48	$88.48	115,711
2021-10-22	$87.98	$88.75	$86.98	$87.41	$87.41	126,076
2021-10-21	$86.62	$87.92	$86.38	$87.67	$87.67	104,869
2021-10-20	$84.43	$87.05	$83.74	$87.05	$87.05	88,130
2021-10-19	$85.91	$86.15	$84.50	$85.08	$85.08	60,749
2021-10-18	$86.58	$86.62	$85.05	$85.26	$85.26	71,823
2021-10-15	$89.41	$89.41	$86.68	$86.79	$86.79	154,579
2021-10-14	$87.22	$88.43	$86.91	$87.83	$87.83	98,584
2021-10-13	$87.26	$87.34	$85.64	$86.27	$86.27	114,316
2021-10-12	$87.28	$88.30	$86.72	$87.04	$87.04	181,335
2021-10-11	$86.61	$88.76	$86.10	$87.13	$87.13	68,914
2021-10-08	$85.90	$87.24	$85.56	$87.01	$87.01	85,033
2021-10-07	$83.76	$85.68	$82.42	$85.42	$85.42	149,059
2021-10-06	$83.17	$84.06	$81.10	$82.94	$82.94	75,993
2021-10-05	$85.20	$85.38	$83.58	$83.99	$83.99	160,372
2021-10-04	$83.14	$85.42	$83.14	$84.95	$84.95	146,909
2021-10-01	$81.66	$83.64	$80.63	$83.39	$83.39	165,041
2021-09-30	$82.45	$83.19	$77.62	$80.93	$80.93	163,276
2021-09-29	$82.59	$82.61	$80.80	$81.73	$81.73	273,574
2021-09-28	$83.20	$84.39	$82.02	$82.39	$82.39	168,322
2021-09-27	$82.64	$84.27	$82.41	$83.36	$83.36	120,251
2021-09-24	$81.55	$82.99	$80.46	$82.50	$82.50	136,333
2021-09-23	$80.90	$82.43	$78.59	$82.11	$82.11	138,859
2021-09-22	$78.95	$81.35	$78.95	$80.36	$80.36	283,968
2021-09-21	$79.60	$79.78	$77.65	$77.93	$77.93	109,562
2021-09-20	$79.55	$79.86	$77.14	$78.92	$78.92	159,431
2021-09-17	$80.61	$81.65	$78.99	$80.91	$80.91	528,334
2021-09-16	$80.51	$80.83	$78.93	$80.03	$80.03	129,968
2021-09-15	$79.89	$82.41	$78.74	$80.34	$80.34	175,122
2021-09-14	$80.66	$81.81	$79.42	$80.19	$80.19	187,671
2021-09-13	$81.80	$82.61	$80.86	$81.96	$81.96	105,827
2021-09-10	$82.33	$82.99	$81.10	$81.13	$81.13	111,805
2021-09-09	$82.86	$82.86	$81.28	$81.61	$81.61	222,458
2021-09-08	$82.34	$82.83	$80.96	$82.63	$82.63	95,852
2021-09-07	$83.68	$84.56	$82.78	$83.00	$83.00	107,930
2021-09-03	$87.18	$87.18	$83.58	$83.94	$83.94	169,641
2021-09-02	$87.87	$88.99	$86.25	$87.49	$87.49	130,927
2021-09-01	$86.28	$87.89	$85.01	$87.16	$87.16	105,791
2021-08-31	$87.38	$87.38	$79.37	$85.82	$85.82	230,919
2021-08-30	$88.50	$88.94	$87.28	$87.87	$87.87	216,058
2021-08-27	$84.89	$88.24	$83.63	$87.98	$87.98	201,229
2021-08-26	$86.24	$86.28	$83.97	$84.63	$84.63	125,020
2021-08-25	$85.96	$87.35	$85.96	$86.30	$86.30	116,774
2021-08-24	$84.27	$87.31	$83.45	$86.27	$86.27	293,147
2021-08-23	$84.11	$84.51	$82.44	$83.87	$83.87	175,377
2021-08-20	$81.89	$84.21	$81.73	$84.15	$84.15	288,613
2021-08-19	$80.98	$82.48	$80.37	$82.22	$82.22	174,049
2021-08-18	$83.04	$84.61	$82.03	$82.22	$82.22	62,990
2021-08-17	$84.57	$84.80	$81.64	$83.01	$83.01	125,108
2021-08-16	$84.41	$85.97	$84.00	$85.62	$85.62	110,199
2021-08-13	$84.49	$85.49	$83.72	$85.00	$85.00	82,735
2021-08-12	$84.58	$85.00	$82.90	$84.58	$84.58	102,392
2021-08-11	$84.09	$84.50	$83.17	$84.49	$84.49	88,057
2021-08-10	$82.21	$83.44	$81.81	$83.32	$83.32	71,732
2021-08-09	$83.41	$83.62	$81.58	$82.06	$82.06	90,035
2021-08-06	$83.09	$84.18	$81.39	$84.04	$84.04	62,909
2021-08-05	$82.23	$82.86	$81.15	$82.49	$82.49	77,676
2021-08-04	$82.33	$83.19	$81.03	$81.85	$81.85	116,085
2021-08-03	$83.83	$84.72	$82.79	$83.29	$83.29	193,955
2021-08-02	$83.30	$85.57	$83.24	$83.99	$83.99	225,283
2021-07-30	$82.10	$83.25	$81.00	$82.93	$82.93	322,230
2021-07-29	$76.00	$83.99	$73.20	$81.48	$81.48	534,414
2021-07-28	$71.10	$72.63	$69.96	$72.14	$72.14	95,347
2021-07-27	$70.94	$71.28	$69.90	$70.77	$70.77	100,236
2021-07-26	$72.51	$72.97	$70.72	$71.69	$71.69	87,060
2021-07-23	$69.42	$72.15	$69.07	$72.00	$72.00	175,623
2021-07-22	$70.40	$70.40	$68.61	$68.90	$68.90	73,168
2021-07-21	$71.01	$72.60	$70.30	$70.90	$70.90	128,573
2021-07-20	$67.34	$71.00	$67.19	$70.38	$70.38	191,234
2021-07-19	$67.44	$69.68	$66.56	$66.84	$66.84	177,104
2021-07-16	$68.42	$68.91	$67.06	$68.62	$68.62	270,112
2021-07-15	$67.25	$68.37	$67.08	$67.72	$67.72	101,687
2021-07-14	$69.07	$69.34	$67.75	$67.88	$67.88	104,964
2021-07-13	$69.23	$69.57	$67.91	$68.76	$68.76	87,702
2021-07-12	$69.04	$69.57	$68.62	$69.46	$69.46	67,112
2021-07-09	$69.10	$70.00	$67.40	$69.58	$69.58	76,463
2021-07-08	$67.00	$68.89	$66.71	$67.93	$67.93	75,649
2021-07-07	$69.53	$70.29	$67.97	$68.55	$68.55	158,297
2021-07-06	$71.04	$71.04	$68.93	$69.71	$69.71	111,412
2021-07-02	$72.11	$72.11	$70.85	$71.37	$71.37	78,200
2021-07-01	$70.75	$71.95	$70.75	$71.85	$71.85	99,877
2021-06-30	$71.34	$71.68	$70.78	$71.05	$71.05	192,451
2021-06-29	$72.28	$72.78	$71.55	$71.81	$71.81	193,402
2021-06-28	$73.85	$73.85	$71.24	$71.92	$71.92	111,406
2021-06-25	$72.76	$73.31	$72.11	$72.34	$72.34	315,930
2021-06-24	$71.37	$72.63	$70.74	$72.53	$72.53	108,662
2021-06-23	$70.57	$71.15	$69.84	$70.76	$70.76	119,214
2021-06-22	$69.18	$70.75	$68.50	$70.43	$70.43	131,992
2021-06-21	$68.42	$70.16	$68.42	$69.46	$69.46	122,055
2021-06-18	$67.36	$68.63	$66.56	$67.97	$67.97	535,613
2021-06-17	$69.88	$71.77	$67.69	$68.96	$68.96	241,201
2021-06-16	$70.99	$71.18	$69.45	$69.79	$69.79	113,720
2021-06-15	$71.21	$71.76	$70.34	$71.24	$71.24	159,807
2021-06-14	$72.94	$72.94	$70.70	$71.40	$71.40	170,145
2021-06-11	$72.30	$72.78	$72.04	$72.74	$72.74	70,648
2021-06-10	$72.88	$73.03	$71.60	$71.65	$71.65	59,562
2021-06-09	$73.81	$73.81	$72.50	$72.69	$72.69	72,228
2021-06-08	$73.29	$74.27	$72.76	$73.68	$73.68	71,551
2021-06-07	$73.97	$74.81	$72.88	$73.19	$73.19	77,296
2021-06-04	$73.04	$74.14	$72.42	$74.05	$74.05	79,969
2021-06-03	$71.46	$73.22	$71.09	$72.69	$72.69	122,648
2021-06-02	$75.49	$75.49	$71.52	$72.06	$72.06	108,256
2021-06-01	$73.20	$75.46	$72.00	$74.88	$74.88	166,891
2021-05-28	$72.00	$72.69	$71.14	$72.53	$72.53	84,779
2021-05-27	$71.53	$72.70	$70.87	$71.99	$71.99	144,881
2021-05-26	$70.57	$71.20	$70.42	$70.86	$70.86	112,046
2021-05-25	$71.12	$71.12	$70.42	$70.50	$70.50	176,124
2021-05-24	$71.30	$71.60	$70.33	$70.88	$70.88	102,395
2021-05-21	$71.42	$71.58	$70.51	$70.64	$70.64	116,515
2021-05-20	$69.89	$70.47	$69.42	$70.33	$70.33	138,682
2021-05-19	$68.52	$70.20	$67.26	$69.90	$69.90	121,681
2021-05-18	$71.53	$71.53	$69.65	$69.65	$69.65	89,874
2021-05-17	$72.10	$72.10	$70.58	$71.03	$71.03	100,241
2021-05-14	$71.77	$72.69	$71.05	$72.65	$72.65	117,481
2021-05-13	$70.13	$72.26	$70.13	$71.15	$71.15	121,123
2021-05-12	$69.57	$70.89	$69.27	$69.37	$69.37	169,220
2021-05-11	$69.44	$70.85	$69.13	$70.36	$70.36	128,763
2021-05-10	$72.71	$72.71	$70.45	$70.50	$70.50	114,389
2021-05-07	$71.95	$73.58	$71.95	$73.35	$73.35	90,326
2021-05-06	$72.51	$72.51	$70.86	$72.11	$72.11	150,256
2021-05-05	$71.81	$72.69	$71.78	$72.17	$72.17	78,405
2021-05-04	$72.94	$73.27	$71.25	$71.46	$71.46	122,859
2021-05-03	$72.41	$73.83	$71.23	$73.55	$73.55	228,613
2021-04-30	$71.99	$72.72	$70.69	$71.20	$71.20	194,124
2021-04-29	$76.69	$76.69	$71.47	$72.91	$72.91	131,513
2021-04-28	$74.93	$76.79	$73.80	$76.06	$76.06	146,945
2021-04-27	$75.81	$76.88	$74.84	$75.38	$75.38	184,321
2021-04-26	$77.34	$77.82	$75.42	$75.68	$75.68	165,479
2021-04-23	$75.42	$77.55	$75.28	$76.48	$76.48	182,233
2021-04-22	$77.21	$77.97	$74.53	$74.67	$74.67	198,046
2021-04-21	$73.98	$77.43	$73.61	$77.20	$77.20	111,808
2021-04-20	$76.35	$76.72	$73.41	$73.99	$73.99	77,853
2021-04-19	$76.83	$77.14	$75.85	$76.78	$76.78	95,212
2021-04-16	$78.11	$78.49	$77.07	$77.13	$77.13	97,533
2021-04-15	$76.92	$77.54	$75.38	$77.37	$77.37	48,285
2021-04-14	$75.07	$77.03	$74.89	$76.64	$76.64	83,175
2021-04-13	$76.86	$76.86	$73.71	$74.84	$74.84	108,960
2021-04-12	$76.44	$77.57	$75.28	$77.10	$77.10	76,120
2021-04-09	$74.98	$76.55	$74.14	$76.30	$76.30	119,233
2021-04-08	$75.67	$75.68	$73.98	$74.68	$74.68	188,900
2021-04-07	$77.64	$78.34	$75.35	$75.50	$75.50	85,370
2021-04-06	$76.22	$78.75	$76.22	$77.39	$77.39	101,168
2021-04-05	$78.45	$78.45	$76.20	$76.48	$76.48	145,722
2021-04-01	$74.67	$78.98	$74.00	$77.20	$77.20	310,478
2021-03-31	$73.99	$75.00	$72.94	$74.11	$74.11	319,481
2021-03-30	$69.04	$73.64	$69.03	$73.45	$73.45	450,101
2021-03-29	$69.35	$71.04	$69.26	$69.50	$69.50	357,123
2021-03-26	$68.95	$69.92	$67.73	$69.85	$69.85	286,324
2021-03-25	$64.45	$68.62	$64.45	$68.15	$68.15	218,368
2021-03-24	$70.16	$71.05	$65.44	$65.50	$65.50	333,273
2021-03-23	$73.20	$74.48	$69.47	$69.80	$69.80	169,359
2021-03-22	$76.94	$77.79	$74.01	$74.43	$74.43	96,417
2021-03-19	$77.86	$79.25	$76.56	$77.18	$77.18	366,375
2021-03-18	$79.90	$80.94	$77.58	$77.96	$77.96	150,298
2021-03-17	$80.21	$80.71	$77.37	$80.15	$80.15	164,691
2021-03-16	$81.11	$81.98	$80.04	$80.85	$80.85	169,966
2021-03-15	$79.18	$80.78	$77.94	$80.72	$80.72	202,496
2021-03-12	$79.38	$79.89	$78.43	$79.49	$79.49	118,834
2021-03-11	$79.06	$79.26	$78.06	$79.26	$79.26	155,238
2021-03-10	$77.18	$79.16	$76.62	$78.31	$78.31	127,748
2021-03-09	$77.21	$78.28	$76.10	$76.47	$76.47	129,694
2021-03-08	$76.11	$77.31	$74.51	$76.14	$76.14	189,579
2021-03-05	$73.12	$75.08	$69.19	$75.00	$75.00	272,695
2021-03-04	$74.80	$75.34	$71.27	$72.00	$72.00	173,969
2021-03-03	$72.46	$75.20	$72.46	$74.70	$74.70	225,040
2021-03-02	$73.57	$76.63	$71.41	$72.43	$72.43	275,578
2021-03-01	$74.37	$79.45	$73.72	$76.64	$76.64	301,075
2021-02-26	$70.54	$71.97	$68.96	$70.79	$70.79	201,904
2021-02-25	$72.24	$73.04	$70.27	$70.53	$70.53	110,134
2021-02-24	$72.80	$73.90	$71.87	$72.84	$72.84	161,623
2021-02-23	$73.60	$73.60	$71.48	$72.30	$72.30	142,978
2021-02-22	$72.41	$75.00	$72.41	$74.25	$74.25	121,909
2021-02-19	$70.16	$74.04	$69.62	$72.80	$72.80	283,605
2021-02-18	$70.29	$70.29	$68.14	$69.49	$69.49	133,073
2021-02-17	$70.09	$70.64	$69.39	$70.40	$70.40	130,863
2021-02-16	$70.49	$71.71	$70.47	$70.75	$70.75	122,902
2021-02-12	$70.50	$70.81	$69.17	$69.77	$69.77	89,498
2021-02-11	$70.25	$71.36	$69.58	$70.81	$70.81	245,356
2021-02-10	$71.01	$71.22	$70.04	$70.39	$70.39	118,155
2021-02-09	$69.40	$70.89	$63.58	$70.79	$70.79	146,299
2021-02-08	$67.78	$69.80	$67.69	$69.67	$69.67	137,890
2021-02-05	$66.25	$67.55	$66.00	$67.46	$67.46	141,986
2021-02-04	$65.21	$66.23	$65.07	$65.90	$65.90	109,537
2021-02-03	$64.75	$65.31	$64.27	$64.78	$64.78	99,755
2021-02-02	$64.30	$65.23	$63.90	$64.86	$64.86	111,821
2021-02-01	$62.01	$64.24	$61.73	$63.89	$63.89	155,645
2021-01-29	$63.49	$64.00	$60.89	$61.26	$61.26	208,716
2021-01-28	$64.73	$64.73	$62.84	$63.47	$63.47	126,452
2021-01-27	$63.98	$65.87	$62.36	$63.82	$63.82	212,275
2021-01-26	$67.68	$67.76	$65.35	$65.96	$65.96	116,488
2021-01-25	$68.00	$68.63	$66.45	$66.94	$66.94	182,573
2021-01-22	$66.63	$68.84	$66.07	$68.36	$68.36	264,122
2021-01-21	$71.07	$71.50	$70.38	$70.38	$70.38	153,498
2021-01-20	$69.92	$71.21	$69.90	$70.94	$70.94	111,441
2021-01-19	$68.67	$69.80	$68.20	$69.75	$69.75	116,642
2021-01-15	$67.77	$68.75	$66.51	$68.20	$68.20	115,871
2021-01-14	$69.69	$70.06	$68.29	$68.80	$68.80	136,952
2021-01-13	$70.03	$70.93	$68.91	$69.17	$69.17	120,919
2021-01-12	$69.58	$70.40	$69.12	$70.24	$70.24	151,704
2021-01-11	$69.71	$70.47	$68.24	$69.14	$69.14	160,300
2021-01-08	$70.05	$70.40	$68.66	$69.46	$69.46	168,829
2021-01-07	$69.00	$70.12	$68.77	$69.60	$69.60	140,126
2021-01-06	$66.37	$69.51	$66.37	$68.57	$68.57	312,972
2021-01-05	$62.99	$65.62	$62.99	$65.46	$65.46	122,681
2021-01-04	$65.12	$66.10	$62.48	$63.46	$63.46	217,451
2020-12-31	$64.74	$65.69	$64.27	$65.22	$65.22	137,725
2020-12-30	$64.78	$65.32	$64.20	$64.54	$64.54	298,922
2020-12-29	$64.98	$65.34	$63.72	$64.55	$64.55	154,817
2020-12-28	$67.01	$67.88	$64.66	$64.92	$64.92	235,206
2020-12-24	$66.51	$66.86	$65.21	$66.01	$66.01	51,924
2020-12-23	$68.39	$69.63	$66.38	$66.50	$66.50	201,207
2020-12-22	$65.95	$67.89	$65.49	$67.74	$67.74	141,252
2020-12-21	$63.80	$65.59	$63.63	$65.55	$65.55	118,448
2020-12-18	$64.95	$66.22	$64.41	$65.14	$65.14	572,846
2020-12-17	$64.42	$65.27	$63.97	$64.84	$64.84	124,019
2020-12-16	$65.16	$65.16	$63.60	$64.25	$64.25	125,974
2020-12-15	$64.47	$65.16	$63.46	$64.98	$64.98	117,100
2020-12-14	$63.54	$64.36	$61.85	$63.78	$63.78	141,840
2020-12-11	$62.54	$63.48	$60.25	$62.97	$62.97	84,297
2020-12-10	$61.84	$63.38	$61.06	$63.32	$63.32	120,252
2020-12-09	$62.99	$63.61	$61.74	$62.32	$62.32	247,980
2020-12-08	$61.01	$61.90	$60.19	$61.84	$61.84	278,836
2020-12-07	$62.02	$62.33	$60.72	$61.43	$61.43	398,944
2020-12-04	$59.39	$61.45	$59.38	$61.29	$61.29	204,298
2020-12-03	$57.48	$59.31	$57.12	$58.85	$58.85	129,353
2020-12-02	$57.05	$57.77	$56.34	$57.50	$57.50	196,206
2020-12-01	$57.37	$58.00	$56.74	$57.61	$57.61	137,986
2020-11-30	$56.53	$57.41	$56.19	$56.86	$56.86	203,685
2020-11-27	$55.85	$57.01	$55.85	$56.98	$56.98	75,007
2020-11-25	$56.30	$56.75	$55.53	$56.11	$56.11	154,432
2020-11-24	$56.14	$57.81	$55.40	$56.84	$56.84	271,451
2020-11-23	$53.13	$55.62	$52.21	$55.17	$55.17	196,930
2020-11-20	$52.20	$52.74	$50.91	$52.53	$52.53	188,391
2020-11-19	$53.68	$53.68	$51.66	$52.68	$52.68	111,986
2020-11-18	$54.19	$55.49	$53.95	$53.95	$53.95	110,071
2020-11-17	$52.78	$54.34	$51.77	$54.20	$54.20	133,068
2020-11-16	$52.87	$53.46	$52.38	$53.11	$53.11	137,324
2020-11-13	$51.75	$52.50	$51.00	$52.00	$52.00	164,546
2020-11-12	$52.39	$53.24	$50.54	$51.29	$51.29	164,120
2020-11-11	$52.95	$52.97	$51.94	$52.58	$52.58	175,319
2020-11-10	$49.90	$53.39	$49.43	$53.35	$53.35	283,363
2020-11-09	$50.49	$51.59	$49.55	$49.81	$49.81	247,475
2020-11-06	$49.85	$49.98	$48.67	$48.97	$48.97	113,405
2020-11-05	$48.79	$49.75	$48.79	$49.50	$49.50	106,071
2020-11-04	$48.25	$49.21	$47.93	$48.49	$48.49	75,807
2020-11-03	$47.98	$49.43	$47.46	$49.24	$49.24	133,449
2020-11-02	$47.03	$47.80	$46.51	$47.53	$47.53	173,048
2020-10-30	$47.61	$47.61	$45.81	$46.29	$46.29	159,602
2020-10-29	$45.21	$47.45	$45.03	$47.21	$47.21	264,752
2020-10-28	$44.46	$45.09	$44.10	$44.40	$44.40	156,426
2020-10-27	$46.12	$46.65	$45.27	$45.44	$45.44	86,653
2020-10-26	$46.33	$46.65	$45.49	$46.33	$46.33	81,942
2020-10-23	$47.30	$47.35	$46.76	$47.00	$47.00	60,732
2020-10-22	$46.57	$46.98	$46.12	$46.88	$46.88	86,319
2020-10-21	$46.88	$46.88	$46.18	$46.18	$46.18	73,233
2020-10-20	$45.71	$46.85	$45.71	$46.28	$46.28	80,182
2020-10-19	$46.46	$46.46	$45.38	$45.40	$45.40	85,550
2020-10-16	$46.28	$46.67	$46.03	$46.26	$46.26	78,015
2020-10-15	$44.88	$46.40	$44.88	$46.37	$46.37	99,129
2020-10-14	$46.72	$46.81	$45.50	$45.55	$45.55	59,243
2020-10-13	$46.60	$47.12	$44.75	$46.33	$46.33	90,536
2020-10-12	$46.90	$47.30	$46.61	$46.96	$46.96	109,242
2020-10-09	$46.97	$47.48	$46.65	$46.84	$46.84	88,831
2020-10-08	$47.05	$47.05	$46.08	$46.64	$46.64	111,006
2020-10-07	$46.39	$47.45	$45.80	$46.49	$46.49	184,033
2020-10-06	$45.07	$47.49	$45.07	$45.96	$45.96	250,167
2020-10-05	$43.37	$44.64	$43.37	$44.59	$44.59	115,040
2020-10-02	$41.40	$43.27	$41.40	$42.97	$42.97	164,703
2020-10-01	$41.15	$41.87	$41.01	$41.87	$41.87	177,094
2020-09-30	$40.93	$41.44	$40.51	$40.90	$40.90	217,798
2020-09-29	$40.96	$41.89	$40.59	$40.96	$40.96	228,062
2020-09-28	$40.16	$41.29	$40.16	$41.05	$41.05	168,425
2020-09-25	$39.24	$40.10	$39.24	$39.54	$39.54	136,616
2020-09-24	$39.31	$40.47	$38.99	$39.62	$39.62	133,263
2020-09-23	$40.27	$40.52	$39.20	$39.36	$39.36	185,275
2020-09-22	$40.45	$40.60	$39.74	$40.27	$40.27	101,627
2020-09-21	$41.65	$42.00	$39.53	$40.20	$40.20	175,084
2020-09-18	$43.78	$44.08	$42.29	$42.46	$42.46	525,326
2020-09-17	$43.60	$43.99	$43.25	$43.39	$43.39	145,956
2020-09-16	$45.23	$45.23	$44.15	$44.28	$44.28	186,116
2020-09-15	$44.46	$45.25	$44.30	$44.82	$44.82	131,808
2020-09-14	$43.50	$44.35	$43.49	$44.16	$44.16	186,737
2020-09-11	$43.19	$43.94	$42.82	$43.18	$43.18	135,430
2020-09-10	$44.44	$44.69	$42.93	$43.08	$43.08	144,623
2020-09-09	$44.08	$44.76	$43.84	$44.32	$44.32	154,333
2020-09-08	$44.39	$44.84	$43.61	$43.61	$43.61	139,738
2020-09-04	$45.97	$46.97	$45.15	$45.21	$45.21	129,933
2020-09-03	$46.92	$46.92	$45.01	$45.12	$45.12	138,437
2020-09-02	$45.72	$47.17	$45.66	$47.14	$47.14	150,305
2020-09-01	$44.97	$45.60	$44.40	$45.58	$45.58	93,069
2020-08-31	$45.70	$45.70	$45.04	$45.23	$45.23	148,480
2020-08-28	$45.49	$46.10	$45.39	$45.71	$45.71	95,002
2020-08-27	$45.01	$45.48	$44.40	$45.16	$45.16	109,518
2020-08-26	$44.53	$46.00	$44.28	$44.68	$44.68	102,436
2020-08-25	$45.00	$45.51	$44.31	$44.67	$44.67	120,792
2020-08-24	$43.78	$44.84	$43.66	$44.84	$44.84	85,373
2020-08-21	$43.19	$43.46	$42.98	$43.39	$43.39	83,038
2020-08-20	$43.02	$43.60	$43.02	$43.42	$43.42	80,645
2020-08-19	$43.90	$44.04	$43.40	$43.55	$43.55	96,297
2020-08-18	$44.15	$44.25	$43.57	$43.76	$43.76	112,603
2020-08-17	$44.43	$44.43	$43.91	$44.00	$44.00	74,930
2020-08-14	$44.03	$44.68	$44.03	$44.50	$44.50	70,508
2020-08-13	$44.50	$44.52	$43.91	$44.36	$44.36	105,601
2020-08-12	$45.11	$45.11	$44.05	$44.60	$44.60	113,948
2020-08-11	$43.62	$44.88	$43.18	$44.41	$44.41	222,368
2020-08-10	$42.85	$43.57	$42.62	$43.18	$43.18	127,536
2020-08-07	$42.13	$42.89	$41.90	$42.62	$42.62	107,347
2020-08-06	$42.49	$42.78	$42.14	$42.24	$42.24	136,301
2020-08-05	$40.44	$42.71	$40.44	$42.62	$42.62	175,368
2020-08-04	$41.15	$41.15	$39.46	$39.87	$39.87	182,542
2020-08-03	$39.19	$41.10	$39.11	$40.32	$40.32	191,601
2020-07-31	$39.80	$39.80	$38.19	$38.77	$38.77	165,482
2020-07-30	$39.72	$40.23	$39.47	$39.97	$39.97	245,759
2020-07-29	$39.70	$40.38	$39.61	$40.33	$40.33	86,364
2020-07-28	$39.84	$40.13	$39.43	$39.56	$39.56	86,983
2020-07-27	$39.58	$40.15	$39.37	$40.08	$40.08	125,297
2020-07-24	$39.84	$40.41	$39.29	$39.57	$39.57	104,703
2020-07-23	$39.54	$40.18	$39.29	$39.90	$39.90	100,549
2020-07-22	$39.61	$40.58	$39.06	$39.54	$39.54	176,362
2020-07-21	$39.73	$40.63	$39.48	$39.96	$39.96	141,540
2020-07-20	$39.30	$39.56	$38.69	$39.14	$39.14	111,092
2020-07-17	$39.76	$40.58	$39.36	$39.51	$39.51	103,200
2020-07-16	$39.82	$40.11	$39.25	$40.03	$40.03	74,900
2020-07-15	$39.79	$40.32	$39.31	$40.00	$40.00	133,200
2020-07-14	$38.17	$38.94	$37.82	$38.94	$38.94	87,100
2020-07-13	$38.52	$38.95	$37.91	$37.95	$37.95	145,000
2020-07-10	$37.35	$38.17	$37.08	$38.08	$38.08	69,400
2020-07-09	$38.10	$38.53	$36.77	$37.23	$37.23	111,500
2020-07-08	$38.10	$38.49	$37.22	$38.04	$38.04	120,000
2020-07-07	$38.31	$39.14	$38.08	$38.22	$38.22	105,100
2020-07-06	$39.67	$40.21	$38.48	$38.88	$38.88	118,700
2020-07-02	$39.04	$40.41	$38.72	$38.89	$38.89	125,700
2020-07-01	$38.83	$39.45	$36.92	$38.15	$38.15	241,200
2020-06-30	$38.41	$39.29	$38.28	$38.90	$38.90	139,500
2020-06-29	$37.45	$39.24	$37.45	$38.57	$38.57	223,600
2020-06-26	$38.24	$38.24	$36.83	$36.88	$36.88	329,292
2020-06-25	$37.82	$40.20	$37.49	$38.55	$38.55	116,786
2020-06-24	$39.24	$39.47	$38.05	$38.14	$38.14	109,549
2020-06-23	$40.50	$40.57	$39.40	$39.73	$39.73	97,406
2020-06-22	$39.66	$40.76	$39.04	$39.90	$39.90	149,261
2020-06-19	$40.15	$40.44	$39.30	$39.46	$39.46	279,745
2020-06-18	$39.27	$39.80	$39.19	$39.57	$39.57	79,883
2020-06-17	$40.55	$40.63	$39.49	$39.58	$39.58	102,462
2020-06-16	$41.61	$42.39	$40.20	$40.43	$40.43	122,227
2020-06-15	$38.66	$40.57	$38.21	$40.38	$40.38	140,585
2020-06-12	$41.14	$42.50	$38.96	$40.08	$40.08	104,679
2020-06-11	$41.32	$41.33	$39.49	$39.57	$39.57	128,912
2020-06-10	$43.75	$43.78	$42.66	$43.00	$43.00	119,612
2020-06-09	$43.85	$44.67	$43.50	$43.81	$43.81	115,380
2020-06-08	$45.00	$45.40	$44.52	$44.68	$44.68	132,988
2020-06-05	$45.21	$45.42	$43.76	$44.52	$44.52	223,722
2020-06-04	$42.54	$43.62	$41.31	$43.27	$43.27	168,876
2020-06-03	$42.41	$43.72	$41.77	$42.69	$42.69	209,394
2020-06-02	$40.76	$41.78	$40.20	$41.54	$41.54	164,378
2020-06-01	$41.03	$41.45	$40.54	$40.56	$40.56	253,853
2020-05-29	$40.36	$40.80	$39.67	$40.70	$40.70	264,794
2020-05-28	$43.07	$43.12	$40.61	$40.74	$40.74	279,098
2020-05-27	$42.56	$42.88	$41.86	$42.40	$42.40	162,634
2020-05-26	$41.25	$41.93	$40.75	$41.52	$41.52	162,152
2020-05-22	$39.89	$39.89	$39.15	$39.65	$39.65	99,364
2020-05-21	$39.61	$39.94	$39.25	$39.63	$39.63	169,763
2020-05-20	$39.69	$40.02	$39.03	$39.71	$39.71	261,679
2020-05-19	$39.58	$40.39	$38.83	$38.83	$38.83	148,962
2020-05-18	$39.26	$40.83	$39.26	$39.95	$39.95	277,424
2020-05-15	$37.11	$38.04	$36.68	$37.62	$37.62	544,094
2020-05-14	$36.01	$37.31	$35.55	$37.29	$37.29	159,054
2020-05-13	$38.22	$38.22	$36.36	$37.00	$37.00	218,658
2020-05-12	$39.26	$39.50	$37.63	$38.18	$38.18	299,276
2020-05-11	$39.00	$39.27	$37.26	$39.12	$39.12	270,389
2020-05-08	$37.87	$39.67	$37.57	$39.09	$39.09	244,500
2020-05-07	$37.62	$38.00	$35.47	$36.90	$36.90	235,491
2020-05-06	$37.85	$38.34	$37.10	$37.33	$37.33	220,357
2020-05-05	$37.23	$38.27	$36.88	$37.33	$37.33	173,427
2020-05-04	$35.73	$36.77	$35.24	$36.52	$36.52	183,334
2020-05-01	$36.49	$37.24	$35.28	$36.01	$36.01	156,336
2020-04-30	$37.74	$37.89	$36.58	$37.44	$37.44	248,566
2020-04-29	$37.81	$39.21	$37.63	$38.55	$38.55	211,545
2020-04-28	$36.47	$37.19	$36.01	$36.54	$36.54	185,501
2020-04-27	$34.78	$35.70	$34.59	$35.54	$35.54	203,964
2020-04-24	$34.48	$34.72	$34.09	$34.33	$34.33	190,970
2020-04-23	$33.91	$34.85	$33.55	$34.13	$34.13	129,547
2020-04-22	$33.67	$34.19	$33.39	$33.89	$33.89	153,788
2020-04-21	$33.11	$33.54	$32.70	$32.93	$32.93	152,086
2020-04-20	$34.22	$34.69	$33.71	$34.34	$34.34	198,073
2020-04-17	$35.27	$35.70	$34.61	$35.00	$35.00	152,765
2020-04-16	$34.25	$35.36	$33.39	$34.05	$34.05	180,619
2020-04-15	$34.56	$35.42	$34.11	$34.20	$34.20	119,816
2020-04-14	$36.95	$37.01	$35.49	$35.79	$35.79	116,954
2020-04-13	$36.44	$36.86	$34.92	$35.95	$35.95	155,061
2020-04-09	$36.26	$36.97	$35.61	$36.79	$36.79	156,138
2020-04-08	$33.53	$35.30	$32.78	$34.98	$34.98	165,395
2020-04-07	$31.46	$33.05	$31.16	$32.85	$32.85	216,747
2020-04-06	$30.10	$31.03	$29.57	$30.33	$30.33	439,770
2020-04-03	$30.15	$30.93	$28.29	$28.65	$28.65	299,227
2020-04-02	$29.21	$31.04	$28.72	$30.21	$30.21	164,691
2020-04-01	$30.17	$31.80	$29.41	$29.50	$29.50	238,536
2020-03-31	$32.82	$32.98	$30.72	$31.40	$31.40	350,265
2020-03-30	$32.70	$33.55	$32.21	$32.91	$32.91	227,796
2020-03-27	$32.41	$34.02	$32.39	$32.44	$32.44	249,132
2020-03-26	$32.65	$33.69	$31.99	$33.69	$33.69	226,295
2020-03-25	$32.35	$33.10	$30.80	$32.36	$32.36	315,590
2020-03-24	$30.86	$33.59	$30.60	$32.55	$32.55	290,875
2020-03-23	$28.91	$29.47	$27.24	$29.04	$29.04	213,785
2020-03-20	$29.38	$31.57	$27.98	$28.31	$28.31	424,353
2020-03-19	$28.71	$31.39	$27.31	$29.37	$29.37	323,165
2020-03-18	$32.30	$32.85	$27.93	$29.03	$29.03	217,242
2020-03-17	$32.53	$35.60	$31.79	$34.12	$34.12	346,515
2020-03-16	$32.25	$35.48	$31.94	$32.07	$32.07	277,565
2020-03-13	$35.79	$36.52	$32.96	$35.67	$35.67	238,014
2020-03-12	$35.61	$37.17	$33.76	$33.90	$33.90	283,266
2020-03-11	$38.39	$38.98	$37.49	$37.85	$37.85	207,308
2020-03-10	$39.23	$39.50	$37.19	$39.44	$39.44	199,404
2020-03-09	$38.24	$39.91	$38.00	$38.09	$38.09	210,049
2020-03-06	$40.10	$41.57	$40.10	$40.85	$40.85	144,962
2020-03-05	$41.45	$41.95	$40.88	$41.44	$41.44	149,437
2020-03-04	$42.07	$42.66	$41.21	$42.52	$42.52	110,684
2020-03-03	$41.95	$43.01	$40.97	$41.62	$41.62	181,178
2020-03-02	$41.02	$42.08	$40.26	$42.07	$42.07	201,627
2020-02-28	$40.80	$42.00	$40.11	$40.78	$40.78	360,404
2020-02-27	$43.26	$44.48	$42.19	$42.19	$42.19	265,179
2020-02-26	$45.35	$45.43	$43.71	$44.35	$44.35	110,850
2020-02-25	$46.30	$46.57	$44.54	$44.99	$44.99	200,308
2020-02-24	$46.62	$47.61	$45.84	$46.27	$46.27	112,124
2020-02-21	$49.81	$49.84	$48.34	$48.36	$48.36	197,947
2020-02-20	$49.19	$49.20	$45.30	$48.50	$48.50	194,873
2020-02-19	$49.95	$49.95	$46.38	$48.95	$48.95	301,951
2020-02-18	$47.33	$47.62	$45.95	$46.16	$46.16	151,326
2020-02-14	$49.39	$49.39	$47.51	$47.52	$47.52	117,724
2020-02-13	$48.92	$49.15	$48.66	$49.10	$49.10	183,597
2020-02-12	$48.60	$49.12	$48.14	$48.98	$48.98	211,565
2020-02-11	$47.97	$48.37	$47.86	$48.24	$48.24	104,387
2020-02-10	$47.61	$47.85	$47.37	$47.85	$47.85	98,605
2020-02-07	$47.62	$47.79	$47.11	$47.63	$47.63	153,942
2020-02-06	$48.48	$48.61	$47.85	$47.97	$47.97	142,139
2020-02-05	$47.32	$48.46	$47.05	$48.27	$48.27	286,962
2020-02-04	$47.32	$47.37	$46.79	$46.89	$46.89	145,334
2020-02-03	$46.56	$47.03	$46.39	$46.81	$46.81	203,062
2020-01-31	$47.06	$47.06	$46.03	$46.11	$46.11	190,854
2020-01-30	$47.28	$47.50	$46.73	$47.24	$47.24	114,277
2020-01-29	$47.71	$48.40	$47.37	$47.41	$47.41	115,036
2020-01-28	$47.67	$47.84	$47.18	$47.66	$47.66	55,831
2020-01-27	$46.97	$47.78	$46.59	$47.23	$47.23	93,045
2020-01-24	$48.26	$48.37	$47.48	$47.80	$47.80	88,930
2020-01-23	$47.80	$48.43	$47.33	$48.27	$48.27	134,220
2020-01-22	$47.96	$48.13	$47.66	$47.85	$47.85	80,256
2020-01-21	$47.78	$48.16	$47.40	$47.97	$47.97	124,913
2020-01-17	$48.08	$48.21	$47.64	$48.16	$48.16	127,729
2020-01-16	$47.12	$47.90	$46.91	$47.79	$47.79	101,447
2020-01-15	$46.63	$47.18	$46.54	$46.82	$46.82	112,042
2020-01-14	$46.29	$46.95	$46.20	$46.81	$46.81	124,841
2020-01-13	$45.72	$46.56	$45.59	$46.40	$46.40	118,145
2020-01-10	$46.12	$46.12	$45.57	$45.72	$45.72	88,578
2020-01-09	$46.50	$46.75	$45.86	$46.00	$46.00	131,804
2020-01-08	$45.75	$46.50	$45.62	$46.50	$46.50	149,902
2020-01-07	$45.95	$45.95	$45.55	$45.76	$45.76	94,013
2020-01-06	$45.30	$46.04	$45.04	$45.83	$45.83	197,493
2020-01-03	$45.28	$45.83	$44.87	$45.81	$45.81	210,464
2020-01-02	$44.80	$45.96	$44.49	$45.94	$45.94	198,961
2019-12-31	$44.40	$44.98	$44.33	$44.39	$44.39	109,942
2019-12-30	$44.38	$45.12	$44.08	$44.54	$44.54	103,156
2019-12-27	$44.56	$44.63	$44.14	$44.29	$44.29	64,101
2019-12-26	$44.43	$44.71	$43.89	$44.41	$44.41	44,745
2019-12-24	$44.57	$44.60	$44.10	$44.36	$44.36	21,965
2019-12-23	$45.32	$45.32	$44.34	$44.57	$44.57	84,424
2019-12-20	$45.10	$45.52	$44.98	$45.09	$45.09	498,745
2019-12-19	$45.40	$45.44	$44.97	$45.10	$45.10	119,649
2019-12-18	$44.98	$45.40	$44.19	$45.29	$45.29	191,406
2019-12-17	$44.79	$45.20	$44.68	$44.96	$44.96	147,011
2019-12-16	$44.69	$45.08	$44.47	$44.58	$44.58	133,004
2019-12-13	$44.87	$45.13	$44.05	$44.27	$44.27	73,840
2019-12-12	$44.41	$45.10	$44.10	$44.97	$44.97	89,550
2019-12-11	$44.06	$44.42	$43.87	$44.27	$44.27	97,422
2019-12-10	$43.65	$44.35	$43.44	$43.88	$43.88	84,156
2019-12-09	$44.55	$44.63	$43.78	$43.82	$43.82	166,448
2019-12-06	$44.42	$44.58	$43.91	$44.29	$44.29	182,763
2019-12-05	$42.97	$44.08	$42.97	$43.94	$43.94	200,083
2019-12-04	$42.16	$43.11	$42.15	$42.98	$42.98	239,045
2019-12-03	$41.30	$42.11	$41.15	$41.98	$41.98	130,458
2019-12-02	$41.99	$42.50	$41.67	$41.90	$41.90	99,370
2019-11-29	$41.77	$42.25	$41.42	$41.85	$41.85	45,211
2019-11-27	$42.02	$42.38	$42.01	$42.13	$42.13	64,041
2019-11-26	$41.85	$42.52	$41.85	$42.05	$42.05	108,050
2019-11-25	$41.16	$42.15	$40.88	$42.01	$42.01	169,764
2019-11-22	$40.70	$41.13	$40.61	$40.99	$40.99	72,016
2019-11-21	$41.11	$41.11	$40.52	$40.68	$40.68	83,089
2019-11-20	$41.50	$41.70	$40.70	$40.91	$40.91	195,112
2019-11-19	$42.19	$42.40	$41.73	$41.73	$41.73	83,891
2019-11-18	$41.67	$42.26	$41.41	$42.10	$42.10	115,126
2019-11-15	$42.65	$42.65	$41.57	$41.84	$41.84	109,402
2019-11-14	$42.32	$42.79	$42.15	$42.31	$42.31	71,866
2019-11-13	$43.18	$43.45	$42.37	$42.41	$42.41	83,234
2019-11-12	$43.83	$44.00	$43.42	$43.57	$43.57	112,656
2019-11-11	$43.47	$44.07	$43.47	$43.78	$43.78	134,514
2019-11-08	$43.20	$43.76	$42.81	$43.72	$43.72	140,137
2019-11-07	$43.26	$43.69	$42.95	$43.23	$43.23	122,700
2019-11-06	$42.45	$42.93	$42.18	$42.77	$42.77	185,751
2019-11-05	$42.63	$42.71	$42.21	$42.47	$42.47	210,063
2019-11-04	$42.39	$42.52	$41.82	$42.27	$42.27	222,139
2019-11-01	$42.18	$42.30	$41.43	$41.87	$41.87	179,401
2019-10-31	$42.88	$42.88	$41.63	$41.77	$41.77	135,005
2019-10-30	$44.70	$44.70	$42.68	$42.78	$42.78	212,429
2019-10-29	$44.00	$44.79	$42.32	$44.79	$44.79	296,657
2019-10-28	$43.13	$44.85	$43.13	$44.67	$44.67	295,360
2019-10-25	$42.31	$43.00	$42.30	$42.78	$42.78	140,679
2019-10-24	$42.93	$43.23	$42.31	$42.34	$42.34	68,532
2019-10-23	$42.71	$42.87	$42.21	$42.78	$42.78	139,925
2019-10-22	$42.38	$42.70	$42.00	$42.62	$42.62	164,483
2019-10-21	$42.32	$42.64	$42.17	$42.38	$42.38	123,461
2019-10-18	$42.35	$42.85	$41.96	$41.96	$41.96	121,252
2019-10-17	$42.25	$42.77	$42.04	$42.64	$42.64	119,513
2019-10-16	$41.57	$42.19	$41.41	$42.06	$42.06	125,905
2019-10-15	$41.18	$41.80	$40.65	$41.65	$41.65	105,263
2019-10-14	$40.92	$41.19	$40.39	$41.17	$41.17	86,617
2019-10-11	$40.58	$41.77	$40.57	$41.09	$41.09	111,400
2019-10-10	$39.38	$40.19	$39.38	$39.86	$39.86	105,591
2019-10-09	$39.25	$39.45	$38.87	$39.21	$39.21	79,204
2019-10-08	$38.44	$39.17	$38.43	$38.81	$38.81	129,396
2019-10-07	$39.05	$39.48	$38.65	$38.85	$38.85	110,495
2019-10-04	$39.74	$39.93	$38.58	$39.20	$39.20	178,713
2019-10-03	$40.08	$40.08	$39.04	$39.74	$39.74	82,583
2019-10-02	$40.55	$40.62	$39.70	$40.26	$40.26	179,566
2019-10-01	$41.38	$41.69	$40.52	$40.70	$40.70	167,340
2019-09-30	$40.89	$41.69	$40.75	$41.09	$41.09	158,552
2019-09-27	$41.12	$41.19	$40.25	$40.75	$40.75	199,407
2019-09-26	$41.10	$41.10	$40.55	$40.87	$40.87	88,360
2019-09-25	$40.50	$41.16	$39.88	$40.98	$40.98	115,132
2019-09-24	$41.18	$41.34	$40.35	$40.44	$40.44	152,989
2019-09-23	$40.86	$41.47	$40.86	$40.98	$40.98	151,231
2019-09-20	$41.79	$42.03	$40.85	$41.09	$41.09	516,907
2019-09-19	$42.16	$42.58	$41.80	$41.85	$41.85	122,523
2019-09-18	$42.40	$42.40	$41.62	$42.00	$42.00	131,538
2019-09-17	$42.10	$42.39	$41.39	$42.34	$42.34	93,251
2019-09-16	$42.60	$43.06	$41.66	$42.21	$42.21	134,684
2019-09-13	$42.90	$43.09	$42.23	$42.70	$42.70	290,314
2019-09-12	$42.56	$42.75	$41.60	$42.71	$42.71	204,826
2019-09-11	$42.09	$42.57	$41.16	$42.50	$42.50	140,309
2019-09-10	$40.47	$41.91	$40.22	$41.83	$41.83	188,536
2019-09-09	$39.48	$40.76	$39.39	$40.61	$40.61	166,899
2019-09-06	$38.80	$39.43	$38.60	$39.24	$39.24	137,047
2019-09-05	$37.16	$38.48	$37.04	$38.45	$38.45	257,368
2019-09-04	$36.65	$36.75	$36.24	$36.56	$36.56	176,774
2019-09-03	$36.41	$36.46	$35.63	$36.16	$36.16	194,652
2019-08-30	$37.25	$37.47	$36.43	$36.70	$36.70	149,728
2019-08-29	$36.60	$37.19	$36.56	$36.87	$36.87	189,124
2019-08-28	$35.91	$36.58	$35.76	$36.20	$36.20	207,551
2019-08-27	$36.59	$36.59	$35.75	$35.90	$35.90	143,172
2019-08-26	$36.58	$36.76	$36.11	$36.27	$36.27	125,950
2019-08-23	$37.07	$37.51	$36.06	$36.19	$36.19	148,805
2019-08-22	$37.80	$37.95	$37.16	$37.46	$37.46	128,794
2019-08-21	$37.66	$37.79	$37.28	$37.57	$37.57	118,612
2019-08-20	$37.58	$37.64	$37.22	$37.24	$37.24	127,806
2019-08-19	$38.16	$38.43	$37.55	$37.60	$37.60	127,874
2019-08-16	$37.17	$37.92	$36.68	$37.57	$37.57	136,976
2019-08-15	$37.53	$37.53	$36.74	$36.86	$36.86	126,006
2019-08-14	$37.86	$38.12	$37.17	$37.37	$37.37	147,894
2019-08-13	$37.82	$39.05	$37.65	$38.54	$38.54	87,466
2019-08-12	$38.29	$38.73	$37.90	$37.94	$37.94	126,846
2019-08-09	$38.70	$38.91	$37.90	$38.60	$38.60	127,736
2019-08-08	$38.62	$39.07	$38.59	$38.76	$38.76	155,241
2019-08-07	$38.20	$38.59	$38.05	$38.46	$38.46	131,399
2019-08-06	$38.64	$39.10	$37.90	$38.72	$38.72	194,046
2019-08-05	$38.49	$38.79	$38.02	$38.27	$38.27	222,370
2019-08-02	$39.37	$39.41	$38.86	$39.13	$39.13	245,085
2019-08-01	$40.98	$41.50	$39.56	$39.72	$39.72	191,041
2019-07-31	$41.68	$42.32	$40.55	$40.91	$40.91	284,707
2019-07-30	$40.44	$41.52	$39.90	$41.48	$41.48	262,032
2019-07-29	$40.72	$41.66	$40.34	$40.80	$40.80	227,331
2019-07-26	$38.86	$41.96	$38.86	$41.70	$41.70	377,611
2019-07-25	$39.01	$40.84	$38.06	$39.00	$39.00	644,892
2019-07-24	$40.13	$41.40	$39.95	$41.28	$41.28	260,374
2019-07-23	$39.70	$40.56	$39.43	$40.23	$40.23	215,998
2019-07-22	$39.19	$40.24	$39.19	$39.30	$39.30	154,608
2019-07-19	$38.73	$40.55	$38.73	$39.04	$39.04	162,185
2019-07-18	$38.66	$38.98	$38.21	$38.79	$38.79	131,680
2019-07-17	$39.36	$39.69	$38.85	$38.85	$38.85	162,311
2019-07-16	$39.93	$40.61	$39.33	$39.39	$39.39	277,727
2019-07-15	$40.38	$40.38	$39.48	$40.14	$40.14	163,467
2019-07-12	$39.46	$40.49	$39.45	$40.19	$40.19	114,222
2019-07-11	$39.77	$39.87	$39.14	$39.25	$39.25	104,390
2019-07-10	$39.88	$40.16	$39.30	$39.70	$39.70	190,099
2019-07-09	$39.89	$40.02	$39.44	$39.55	$39.55	181,613
2019-07-08	$40.43	$40.80	$38.30	$40.13	$40.13	183,920
2019-07-05	$40.68	$40.90	$40.04	$40.63	$40.63	128,481
2019-07-03	$41.41	$41.41	$40.43	$40.84	$40.84	81,961
2019-07-02	$42.19	$42.25	$41.02	$41.21	$41.21	114,735
2019-07-01	$41.81	$42.30	$41.68	$42.15	$42.15	164,962
2019-06-28	$41.45	$42.00	$41.45	$41.83	$41.83	1,518,553
2019-06-27	$40.85	$41.49	$40.72	$41.45	$41.45	189,051
2019-06-26	$40.46	$41.06	$40.38	$40.65	$40.65	132,038
2019-06-25	$41.33	$41.60	$40.20	$40.32	$40.32	152,201
2019-06-24	$41.10	$41.77	$40.89	$41.32	$41.32	183,559
2019-06-21	$41.60	$42.25	$41.09	$41.10	$41.10	307,746
2019-06-20	$40.95	$42.95	$40.66	$41.77	$41.77	249,594
2019-06-19	$39.44	$40.57	$39.32	$40.53	$40.53	168,509
2019-06-18	$38.96	$39.80	$38.84	$39.48	$39.48	141,962
2019-06-17	$39.01	$39.39	$38.62	$38.76	$38.76	149,781
2019-06-14	$39.29	$39.48	$38.98	$39.00	$39.00	139,080
2019-06-13	$39.79	$39.79	$38.95	$39.42	$39.42	153,988
2019-06-12	$39.85	$39.96	$39.28	$39.67	$39.67	91,458
2019-06-11	$40.35	$40.73	$39.73	$39.84	$39.84	130,133
2019-06-10	$40.03	$40.66	$39.79	$39.94	$39.94	147,661
2019-06-07	$38.43	$39.96	$38.40	$39.75	$39.75	197,199
2019-06-06	$38.72	$38.83	$38.05	$38.44	$38.44	130,938
2019-06-05	$39.10	$39.10	$38.07	$38.71	$38.71	195,007
2019-06-04	$38.10	$39.24	$38.10	$38.96	$38.96	156,944
2019-06-03	$37.38	$38.19	$37.36	$37.70	$37.70	198,185
2019-05-31	$38.09	$38.17	$36.66	$37.38	$37.38	236,968
2019-05-30	$39.20	$39.62	$39.03	$39.09	$39.09	123,646
2019-05-29	$38.88	$39.38	$38.61	$39.21	$39.21	124,227
2019-05-28	$39.15	$39.66	$39.08	$39.19	$39.19	137,332
2019-05-24	$38.48	$39.11	$38.17	$38.95	$38.95	174,397
2019-05-23	$37.93	$38.17	$37.34	$38.17	$38.17	192,488
2019-05-22	$38.96	$39.10	$38.12	$38.31	$38.31	184,392
2019-05-21	$38.81	$39.53	$38.81	$39.17	$39.17	175,181
2019-05-20	$39.36	$39.63	$38.72	$38.76	$38.76	228,149
2019-05-17	$39.80	$40.28	$39.74	$39.74	$39.74	193,324
2019-05-16	$40.26	$40.56	$40.00	$40.16	$40.16	126,730
2019-05-15	$39.92	$40.61	$39.62	$40.33	$40.33	191,457
2019-05-14	$40.08	$40.65	$39.83	$40.31	$40.31	134,872
2019-05-13	$40.03	$40.25	$39.42	$39.95	$39.95	163,411
2019-05-10	$40.57	$40.93	$39.96	$40.90	$40.90	151,875
2019-05-09	$40.25	$40.97	$39.66	$40.74	$40.74	166,840
2019-05-08	$40.66	$41.24	$40.56	$40.73	$40.73	147,082
2019-05-07	$41.15	$41.55	$40.31	$40.62	$40.62	231,652
2019-05-06	$40.71	$41.77	$40.39	$41.64	$41.64	241,634
2019-05-03	$41.08	$41.65	$40.99	$41.57	$41.57	257,314
2019-05-02	$41.27	$41.95	$40.70	$40.88	$40.88	157,575
2019-05-01	$42.46	$42.80	$41.07	$41.48	$41.48	425,335
2019-04-30	$44.18	$44.76	$42.00	$42.36	$42.36	502,453
2019-04-29	$41.81	$42.32	$41.37	$41.58	$41.58	162,897
2019-04-26	$41.24	$41.97	$40.89	$41.89	$41.89	89,157
2019-04-25	$42.60	$42.60	$40.77	$41.03	$41.03	138,988
2019-04-24	$42.29	$42.90	$42.18	$42.64	$42.64	132,098
2019-04-23	$41.91	$42.86	$41.33	$42.31	$42.31	256,651
2019-04-22	$42.70	$42.95	$41.68	$41.78	$41.78	201,454
2019-04-18	$42.90	$43.11	$41.19	$42.89	$42.89	214,821
2019-04-17	$42.08	$43.39	$42.08	$43.11	$43.11	378,583
2019-04-16	$41.48	$42.18	$41.48	$41.88	$41.88	141,932
2019-04-15	$41.49	$41.77	$41.03	$41.40	$41.40	130,518
2019-04-12	$41.18	$41.99	$41.00	$41.46	$41.46	162,878
2019-04-11	$40.47	$40.94	$40.31	$40.84	$40.84	150,848
2019-04-10	$39.77	$40.62	$39.75	$40.43	$40.43	139,763
2019-04-09	$39.86	$40.18	$39.63	$39.76	$39.76	107,809
2019-04-08	$39.60	$40.05	$39.19	$39.97	$39.97	105,400
2019-04-05	$39.82	$40.31	$39.46	$39.63	$39.63	162,910
2019-04-04	$39.06	$39.96	$38.93	$39.81	$39.81	178,445
2019-04-03	$38.61	$39.70	$38.61	$39.05	$39.05	250,248
2019-04-02	$38.09	$38.34	$37.47	$38.24	$38.24	175,261
2019-04-01	$37.08	$38.10	$36.98	$38.08	$38.08	151,923
2019-03-29	$37.28	$37.32	$36.55	$36.86	$36.86	183,236
2019-03-28	$36.95	$37.58	$36.55	$37.12	$37.12	212,560
2019-03-27	$36.96	$37.22	$36.25	$36.86	$36.86	170,743
2019-03-26	$36.96	$37.16	$36.56	$36.87	$36.87	175,956
2019-03-25	$36.47	$37.02	$36.16	$36.80	$36.80	159,837
2019-03-22	$37.74	$37.74	$36.52	$36.63	$36.63	193,699
2019-03-21	$37.43	$38.08	$37.28	$37.97	$37.97	165,486
2019-03-20	$37.65	$38.23	$37.17	$37.52	$37.52	264,685
2019-03-19	$37.99	$38.24	$37.54	$37.65	$37.65	130,824
2019-03-18	$38.14	$38.45	$37.27	$37.76	$37.76	233,986
2019-03-15	$37.77	$38.64	$37.56	$37.99	$37.99	584,947
2019-03-14	$38.24	$38.28	$37.43	$37.60	$37.60	274,583
2019-03-13	$38.47	$38.69	$38.15	$38.26	$38.26	288,207
2019-03-12	$38.84	$39.01	$38.14	$38.32	$38.32	189,110
2019-03-11	$38.56	$38.85	$38.02	$38.80	$38.80	265,830
2019-03-08	$38.04	$38.55	$38.03	$38.43	$38.43	115,820
2019-03-07	$38.50	$38.72	$37.93	$38.40	$38.40	138,026
2019-03-06	$40.77	$40.77	$38.51	$38.55	$38.55	166,436
2019-03-05	$41.49	$41.49	$40.71	$40.81	$40.81	142,445
2019-03-04	$41.67	$41.83	$41.04	$41.55	$41.55	291,436
2019-03-01	$41.12	$41.70	$40.77	$41.62	$41.62	157,270
2019-02-28	$40.96	$41.34	$40.18	$41.00	$41.00	192,278
2019-02-27	$42.64	$42.64	$40.84	$40.89	$40.89	244,742
2019-02-26	$42.38	$43.04	$42.29	$42.78	$42.78	230,119
2019-02-25	$42.86	$43.60	$42.36	$42.40	$42.40	209,656
2019-02-22	$41.76	$42.82	$41.61	$42.78	$42.78	213,588
2019-02-21	$40.84	$44.92	$39.53	$41.76	$41.76	590,800
2019-02-20	$42.94	$43.13	$42.38	$42.88	$42.88	255,981
2019-02-19	$42.59	$43.30	$42.30	$43.01	$43.01	158,422
2019-02-15	$42.57	$43.24	$41.95	$42.62	$42.62	148,430
2019-02-14	$42.19	$42.65	$42.10	$42.31	$42.31	127,441
2019-02-13	$42.20	$42.82	$42.12	$42.48	$42.48	167,632
2019-02-12	$41.19	$42.42	$41.15	$42.19	$42.19	202,979
2019-02-11	$40.32	$40.87	$39.90	$40.85	$40.85	206,939
2019-02-08	$40.70	$40.84	$40.10	$40.32	$40.32	210,056
2019-02-07	$41.83	$41.83	$40.29	$40.96	$40.96	210,696
2019-02-06	$42.62	$42.66	$42.05	$42.10	$42.10	158,518
2019-02-05	$43.09	$43.18	$42.18	$42.63	$42.63	119,790
2019-02-04	$42.58	$43.04	$42.06	$42.98	$42.98	137,130
2019-02-01	$42.68	$42.93	$42.03	$42.69	$42.69	200,401
2019-01-31	$41.21	$42.63	$40.63	$42.56	$42.56	432,951
2019-01-30	$41.42	$41.53	$39.53	$41.29	$41.29	601,688
2019-01-29	$42.12	$42.17	$41.78	$41.80	$41.80	116,338
2019-01-28	$42.32	$42.57	$41.85	$42.11	$42.11	103,618
2019-01-25	$42.40	$42.88	$42.30	$42.55	$42.55	285,245
2019-01-24	$42.08	$42.71	$42.05	$42.06	$42.06	191,248
2019-01-23	$42.90	$43.25	$41.82	$42.12	$42.12	163,145
2019-01-22	$43.50	$43.80	$42.76	$42.90	$42.90	201,475
2019-01-18	$43.08	$44.07	$42.89	$43.84	$43.84	142,112
2019-01-17	$42.44	$43.12	$42.13	$43.09	$43.09	243,215
2019-01-16	$42.69	$43.66	$41.57	$42.73	$42.73	187,470
2019-01-15	$42.40	$43.01	$41.87	$42.68	$42.68	115,307
2019-01-14	$42.28	$43.08	$42.28	$42.48	$42.48	146,397
2019-01-11	$43.18	$43.37	$42.15	$42.57	$42.57	159,428
2019-01-10	$43.18	$43.28	$42.52	$43.13	$43.13	228,170
2019-01-09	$41.45	$43.37	$41.35	$43.21	$43.21	375,918
2019-01-08	$40.16	$41.45	$39.93	$41.25	$41.25	351,875
2019-01-07	$38.95	$40.37	$38.86	$39.56	$39.56	453,290
2019-01-04	$38.82	$40.48	$38.73	$40.04	$40.04	420,985
2019-01-03	$40.39	$41.14	$38.26	$38.32	$38.32	347,464
2019-01-02	$39.33	$40.66	$38.77	$40.64	$40.64	486,888
2018-12-31	$39.45	$39.98	$38.84	$39.98	$39.98	235,460
2018-12-28	$39.24	$40.18	$39.15	$39.30	$39.30	568,108
2018-12-27	$37.89	$39.61	$37.48	$39.14	$39.14	318,464
2018-12-26	$38.60	$39.07	$37.68	$38.42	$38.42	533,670
2018-12-24	$39.90	$40.15	$38.33	$38.40	$38.40	110,649
2018-12-21	$39.98	$40.26	$39.35	$39.90	$39.90	1,050,872
2018-12-20	$39.87	$40.66	$39.27	$39.89	$39.89	249,310
2018-12-19	$40.57	$41.81	$39.74	$40.02	$40.02	265,612
2018-12-18	$41.18	$41.62	$39.50	$40.45	$40.45	274,746
2018-12-17	$41.15	$42.07	$40.57	$40.75	$40.75	457,332
2018-12-14	$41.91	$42.60	$41.05	$41.26	$41.26	276,847
2018-12-13	$42.60	$42.98	$41.83	$42.27	$42.27	342,731
2018-12-12	$41.80	$43.29	$41.80	$42.58	$42.58	183,062
2018-12-11	$41.24	$42.34	$40.84	$41.46	$41.46	330,187
2018-12-10	$40.92	$41.20	$39.96	$40.65	$40.65	320,270
2018-12-07	$42.78	$43.29	$40.98	$41.06	$41.06	482,302
2018-12-06	$43.71	$44.16	$42.39	$42.64	$42.64	487,760
2018-12-04	$46.22	$46.35	$43.97	$44.66	$44.66	298,497
2018-12-03	$47.00	$47.30	$45.64	$46.40	$46.40	338,262
2018-11-30	$45.71	$46.69	$45.41	$46.43	$46.43	316,269
2018-11-29	$45.48	$46.07	$44.33	$45.90	$45.90	221,644
2018-11-28	$44.88	$45.90	$44.38	$45.70	$45.70	269,606
2018-11-27	$44.87	$45.09	$44.02	$44.77	$44.77	210,067
2018-11-26	$44.72	$45.24	$44.47	$45.19	$45.19	215,216
2018-11-23	$44.16	$44.98	$44.14	$44.29	$44.29	75,373
2018-11-21	$44.16	$45.57	$43.63	$44.52	$44.52	160,283
2018-11-20	$43.89	$44.63	$43.37	$43.91	$43.91	206,408
2018-11-19	$44.10	$44.74	$43.60	$44.27	$44.27	190,752
2018-11-16	$43.38	$44.22	$42.89	$44.15	$44.15	200,806
2018-11-15	$43.47	$44.31	$42.36	$43.83	$43.83	214,805
2018-11-14	$44.57	$45.13	$43.60	$43.66	$43.66	197,102
2018-11-13	$43.17	$45.16	$43.17	$44.23	$44.23	286,292
2018-11-12	$43.52	$44.34	$42.95	$43.00	$43.00	184,712
2018-11-09	$44.52	$44.52	$42.16	$43.53	$43.53	163,138
2018-11-08	$44.24	$45.22	$44.08	$44.75	$44.75	189,554
2018-11-07	$44.00	$44.50	$43.24	$44.34	$44.34	256,323
2018-11-06	$43.47	$44.28	$43.36	$43.98	$43.98	210,328
2018-11-05	$44.30	$44.43	$43.09	$43.47	$43.47	178,559
2018-11-02	$43.99	$44.23	$43.16	$44.20	$44.20	344,280
2018-11-01	$44.04	$44.37	$43.57	$43.92	$43.92	281,844
2018-10-31	$44.57	$45.00	$43.55	$43.64	$43.64	337,721
2018-10-30	$43.32	$44.38	$43.23	$43.97	$43.97	267,592
2018-10-29	$43.14	$44.72	$42.59	$43.33	$43.33	584,532
2018-10-26	$39.27	$43.04	$39.27	$42.34	$42.34	617,709
2018-10-25	$37.25	$42.21	$36.88	$40.53	$40.53	890,401
2018-10-24	$39.05	$39.28	$37.19	$37.37	$37.37	299,316
2018-10-23	$38.26	$39.61	$38.05	$39.08	$39.08	334,120
2018-10-22	$38.78	$39.49	$38.64	$38.78	$38.78	231,366
2018-10-19	$38.22	$39.56	$38.00	$38.75	$38.75	286,360
2018-10-18	$39.79	$39.95	$39.04	$39.14	$39.14	174,871
2018-10-17	$40.83	$40.83	$39.52	$39.92	$39.92	227,697
2018-10-16	$40.03	$41.07	$39.48	$40.98	$40.98	296,496
2018-10-15	$39.89	$40.09	$39.25	$39.92	$39.92	216,669
2018-10-12	$40.27	$40.40	$39.30	$39.93	$39.93	257,571
2018-10-11	$39.97	$40.86	$39.34	$39.60	$39.60	395,977
2018-10-10	$42.58	$42.58	$39.94	$40.04	$40.04	341,322
2018-10-09	$43.50	$43.88	$42.36	$42.70	$42.70	364,490
2018-10-08	$42.95	$43.84	$42.92	$43.69	$43.69	396,286
2018-10-05	$43.40	$43.62	$42.60	$43.11	$43.11	363,382
2018-10-04	$44.60	$44.78	$43.39	$43.50	$43.50	321,931
2018-10-03	$45.02	$45.99	$44.38	$44.68	$44.68	530,714
2018-10-02	$45.01	$46.35	$44.66	$44.70	$44.70	379,749
2018-10-01	$45.80	$46.80	$44.82	$45.01	$45.01	437,526
2018-09-28	$45.70	$46.30	$45.05	$45.45	$45.45	336,278
2018-09-27	$46.40	$46.85	$45.80	$45.85	$45.85	253,264
2018-09-26	$46.70	$47.80	$46.35	$46.40	$46.40	417,355
2018-09-25	$46.55	$47.05	$45.85	$46.70	$46.70	282,185
2018-09-24	$48.75	$49.20	$46.55	$46.70	$46.70	254,348
2018-09-21	$49.20	$50.30	$48.85	$48.85	$48.85	550,345
2018-09-20	$48.05	$49.40	$48.05	$49.15	$49.15	304,586
2018-09-19	$47.25	$48.40	$47.25	$47.70	$47.70	320,427
2018-09-18	$47.40	$47.95	$46.30	$47.30	$47.30	364,304
2018-09-17	$48.25	$48.50	$47.55	$47.85	$47.85	301,938
2018-09-14	$47.65	$48.65	$47.65	$48.30	$48.30	144,436
2018-09-13	$48.10	$48.45	$47.45	$47.65	$47.65	103,123
2018-09-12	$47.65	$48.25	$47.50	$48.00	$48.00	184,789
2018-09-11	$47.60	$48.45	$47.10	$47.80	$47.80	192,413
2018-09-10	$47.00	$48.05	$46.65	$47.70	$47.70	268,714
2018-09-07	$47.55	$48.10	$46.65	$46.90	$46.90	288,575
2018-09-06	$48.35	$48.60	$47.50	$47.70	$47.70	221,206
2018-09-05	$49.45	$49.55	$48.10	$48.20	$48.20	261,085
2018-09-04	$48.80	$49.65	$48.50	$49.40	$49.40	211,543
2018-08-31	$48.40	$49.30	$47.70	$49.20	$49.20	193,795
2018-08-30	$48.90	$48.90	$48.35	$48.65	$48.65	131,909
2018-08-29	$48.95	$49.50	$48.10	$49.10	$49.10	248,357
2018-08-28	$49.40	$49.40	$48.60	$48.85	$48.85	223,071
2018-08-27	$49.30	$49.70	$49.10	$49.15	$49.15	188,845
2018-08-24	$48.95	$49.20	$48.45	$49.00	$49.00	193,026
2018-08-23	$48.40	$49.50	$48.30	$48.80	$48.80	217,644
2018-08-22	$49.20	$49.30	$47.95	$48.50	$48.50	143,708
2018-08-21	$49.20	$49.65	$48.84	$49.45	$49.45	187,655
2018-08-20	$47.95	$49.80	$47.50	$49.20	$49.20	455,081
2018-08-17	$46.00	$47.75	$46.00	$47.70	$47.70	281,177
2018-08-16	$46.35	$46.65	$45.85	$46.15	$46.15	121,423
2018-08-15	$46.30	$46.85	$45.90	$46.05	$46.05	177,104
2018-08-14	$46.00	$46.65	$45.65	$46.35	$46.35	84,065
2018-08-13	$46.15	$46.35	$45.35	$45.80	$45.80	189,983
2018-08-10	$46.10	$46.85	$45.45	$46.18	$46.18	178,191
2018-08-09	$46.75	$46.90	$46.05	$46.40	$46.40	112,877
2018-08-08	$46.10	$46.80	$45.80	$46.75	$46.75	158,803
2018-08-07	$46.30	$46.40	$45.85	$46.25	$46.25	173,439
2018-08-06	$46.15	$46.40	$45.80	$46.05	$46.05	134,895
2018-08-03	$45.80	$46.20	$45.15	$46.05	$46.05	190,182
2018-08-02	$44.40	$46.11	$44.35	$45.90	$45.90	203,714
2018-08-01	$45.30	$45.50	$44.05	$44.60	$44.60	232,998
2018-07-31	$44.10	$46.20	$42.40	$45.30	$45.30	327,512
2018-07-30	$43.95	$44.45	$43.65	$43.70	$43.70	191,695
2018-07-27	$45.40	$45.40	$43.60	$44.05	$44.05	318,930
2018-07-26	$42.65	$45.75	$41.60	$44.95	$44.95	668,263
2018-07-25	$40.45	$41.45	$39.91	$41.25	$41.25	536,794
2018-07-24	$40.90	$41.30	$40.10	$40.60	$40.60	235,898
2018-07-23	$40.45	$40.95	$39.70	$40.85	$40.85	185,770
2018-07-20	$40.55	$41.20	$40.20	$40.60	$40.60	145,807
2018-07-19	$40.80	$41.00	$40.45	$40.60	$40.60	102,095
2018-07-18	$40.65	$41.15	$40.55	$41.00	$41.00	120,452
2018-07-17	$40.40	$41.55	$40.25	$40.75	$40.75	164,679
2018-07-16	$40.30	$40.90	$40.05	$40.45	$40.45	109,425
2018-07-13	$39.45	$40.45	$39.20	$40.25	$40.25	108,613
2018-07-12	$40.15	$40.55	$39.65	$39.75	$39.75	115,485
2018-07-11	$40.10	$40.50	$39.75	$39.90	$39.90	310,108
2018-07-10	$41.00	$41.33	$40.05	$40.30	$40.30	169,175
2018-07-09	$40.90	$41.10	$40.60	$40.80	$40.80	188,734
2018-07-06	$40.50	$41.35	$40.35	$40.80	$40.80	186,638
2018-07-05	$39.90	$40.65	$39.78	$40.50	$40.50	462,461
2018-07-03	$39.70	$40.00	$39.15	$39.75	$39.75	156,790
2018-07-02	$39.00	$39.70	$38.35	$39.55	$39.55	299,923
2018-06-29	$39.00	$39.75	$38.55	$39.30	$39.30	386,641
2018-06-28	$38.05	$39.05	$37.10	$39.00	$39.00	458,380
2018-06-27	$39.60	$39.60	$38.20	$38.25	$38.25	586,975
2018-06-26	$36.65	$40.00	$36.60	$39.50	$39.50	717,209
2018-06-25	$38.55	$38.55	$36.00	$36.25	$36.25	826,760
2018-06-22	$39.15	$39.15	$38.15	$38.15	$38.15	779,034
2018-06-21	$39.00	$39.45	$38.10	$38.90	$38.90	274,820
2018-06-20	$38.00	$39.25	$36.95	$39.05	$39.05	207,170
2018-06-19	$37.55	$38.15	$37.30	$37.95	$37.95	309,008
2018-06-18	$36.60	$38.15	$36.60	$37.95	$37.95	320,293
2018-06-15	$36.70	$37.15	$36.35	$36.65	$36.65	269,476
2018-06-14	$37.35	$37.35	$36.53	$36.85	$36.85	218,979
2018-06-13	$37.45	$37.45	$36.90	$37.15	$37.15	231,532
2018-06-12	$37.20	$37.65	$36.80	$37.30	$37.30	156,876
2018-06-11	$37.15	$37.75	$37.10	$37.23	$37.23	214,728
2018-06-08	$37.85	$38.05	$36.90	$37.15	$37.15	171,641
2018-06-07	$37.70	$38.40	$35.91	$37.85	$37.85	300,009
2018-06-06	$37.35	$37.70	$37.05	$37.60	$37.60	114,114
2018-06-05	$36.55	$38.00	$36.50	$37.35	$37.35	167,557
2018-06-04	$36.20	$36.65	$36.15	$36.60	$36.60	165,443
2018-06-01	$35.60	$36.15	$35.45	$36.10	$36.10	150,901
2018-05-31	$35.45	$35.95	$35.15	$35.40	$35.40	205,772
2018-05-30	$34.90	$35.65	$34.90	$35.40	$35.40	173,888
2018-05-29	$34.90	$35.10	$34.40	$34.80	$34.80	182,419
2018-05-25	$34.80	$35.35	$34.55	$35.10	$35.10	152,378
2018-05-24	$34.70	$35.05	$34.45	$34.70	$34.70	145,429
2018-05-23	$34.60	$34.85	$34.30	$34.65	$34.65	179,114
2018-05-22	$35.35	$35.35	$34.65	$34.70	$34.70	139,529
2018-05-21	$35.10	$35.50	$34.55	$35.25	$35.25	195,378
2018-05-18	$35.25	$35.25	$34.65	$35.00	$35.00	268,874
2018-05-17	$35.45	$35.75	$35.00	$35.05	$35.05	190,241
2018-05-16	$34.95	$35.60	$34.85	$35.40	$35.40	192,542
2018-05-15	$34.75	$35.10	$34.75	$34.95	$34.95	207,256
2018-05-14	$34.90	$35.30	$34.70	$34.85	$34.85	187,622
2018-05-11	$34.85	$35.25	$34.80	$34.85	$34.85	118,686
2018-05-10	$34.80	$35.30	$34.80	$34.90	$34.90	226,946
2018-05-09	$34.75	$35.05	$34.05	$34.75	$34.75	225,047
2018-05-08	$34.65	$35.05	$34.55	$34.75	$34.75	161,050
2018-05-07	$34.50	$35.00	$34.45	$34.70	$34.70	136,287
2018-05-04	$34.45	$34.90	$34.30	$34.45	$34.45	129,516
2018-05-03	$34.50	$34.70	$34.00	$34.50	$34.50	216,005
2018-05-02	$34.00	$34.80	$34.00	$34.70	$34.70	164,456
2018-05-01	$33.65	$34.05	$33.55	$33.95	$33.95	279,960
2018-04-30	$33.95	$34.55	$33.70	$33.80	$33.80	299,116
2018-04-27	$34.55	$34.80	$33.75	$33.83	$33.83	292,895
2018-04-26	$32.55	$34.60	$30.45	$34.53	$34.53	276,106
2018-04-25	$34.50	$35.18	$34.50	$34.90	$34.90	187,902
2018-04-24	$34.70	$34.70	$33.85	$34.60	$34.60	261,662
2018-04-23	$35.40	$35.85	$34.43	$34.50	$34.50	195,353
2018-04-20	$35.40	$36.10	$34.60	$35.65	$35.65	164,831
2018-04-19	$36.25	$36.35	$35.50	$35.60	$35.60	102,596
2018-04-18	$36.65	$36.85	$36.25	$36.25	$36.25	172,105
2018-04-17	$36.25	$36.75	$36.20	$36.60	$36.60	197,502
2018-04-16	$35.50	$36.15	$35.20	$36.05	$36.05	236,601
2018-04-13	$35.30	$35.35	$35.00	$35.30	$35.30	110,846
2018-04-12	$35.15	$35.35	$35.00	$35.20	$35.20	103,437
2018-04-11	$34.95	$35.20	$34.60	$35.00	$35.00	115,333
2018-04-10	$35.20	$35.20	$34.80	$34.95	$34.95	318,618
2018-04-09	$35.30	$35.40	$34.35	$34.70	$34.70	242,384
2018-04-06	$35.25	$35.85	$34.93	$35.00	$35.00	223,728
2018-04-05	$35.00	$35.85	$34.60	$35.50	$35.50	118,529
2018-04-04	$33.85	$34.95	$33.85	$34.90	$34.90	142,321
2018-04-03	$33.95	$34.43	$33.85	$34.35	$34.35	169,031
2018-04-02	$33.80	$34.15	$33.60	$33.75	$33.75	250,727
2018-03-29	$33.70	$34.15	$33.70	$33.95	$33.95	190,924
2018-03-28	$33.60	$34.15	$33.05	$33.50	$33.50	192,163
2018-03-27	$34.25	$34.28	$33.25	$33.65	$33.65	212,080
2018-03-26	$33.85	$34.45	$33.45	$34.20	$34.20	164,555
2018-03-23	$33.90	$34.00	$33.20	$33.35	$33.35	594,363
2018-03-22	$33.80	$34.15	$33.10	$33.80	$33.80	274,069
2018-03-21	$33.15	$34.20	$33.00	$34.15	$34.15	173,065
2018-03-20	$33.30	$33.45	$32.95	$33.20	$33.20	108,182
2018-03-19	$33.70	$33.70	$32.75	$33.20	$33.20	111,671
2018-03-16	$33.40	$33.90	$32.80	$33.85	$33.85	345,460
2018-03-15	$33.40	$33.70	$33.23	$33.40	$33.40	127,138
2018-03-14	$34.15	$34.25	$33.10	$33.40	$33.40	242,141
2018-03-13	$33.45	$34.30	$33.25	$34.00	$34.00	207,179
2018-03-12	$33.45	$33.80	$33.20	$33.40	$33.40	107,903
2018-03-09	$33.30	$33.60	$33.25	$33.45	$33.45	115,585
2018-03-08	$33.50	$33.60	$32.95	$33.10	$33.10	166,944
2018-03-07	$32.60	$33.65	$32.30	$33.40	$33.40	203,387
2018-03-06	$32.85	$33.05	$32.10	$32.85	$32.85	200,253
2018-03-05	$31.95	$32.85	$31.95	$32.70	$32.70	201,652
2018-03-02	$31.00	$32.40	$30.70	$32.20	$32.20	224,851
2018-03-01	$30.80	$31.50	$30.50	$31.30	$31.30	335,481
2018-02-28	$31.05	$31.28	$30.60	$30.80	$30.80	414,427
2018-02-27	$32.00	$32.15	$30.95	$31.00	$31.00	195,921
2018-02-26	$31.65	$32.10	$31.25	$32.05	$32.05	120,451
2018-02-23	$31.85	$32.15	$31.55	$31.55	$31.55	226,202
2018-02-22	$33.00	$33.00	$31.73	$31.75	$31.75	257,371
2018-02-21	$34.50	$34.50	$32.88	$32.95	$32.95	353,941
2018-02-20	$32.55	$33.53	$31.80	$33.35	$33.35	377,434
2018-02-16	$31.55	$31.90	$31.30	$31.65	$31.65	233,218
2018-02-15	$31.60	$31.75	$31.05	$31.35	$31.35	130,459
2018-02-14	$30.35	$31.50	$30.35	$31.45	$31.45	104,916
2018-02-13	$30.60	$30.85	$30.25	$30.65	$30.65	143,387
2018-02-12	$30.80	$31.40	$30.25	$30.80	$30.80	239,727
2018-02-09	$31.10	$31.20	$30.18	$30.65	$30.65	276,606
2018-02-08	$31.70	$31.70	$30.70	$30.80	$30.80	183,734
2018-02-07	$31.60	$31.95	$31.35	$31.65	$31.65	161,836
2018-02-06	$30.25	$31.90	$30.20	$31.70	$31.70	234,993
2018-02-05	$31.00	$31.55	$30.70	$30.80	$30.80	259,488
2018-02-02	$31.85	$31.95	$30.75	$31.10	$31.10	471,477
2018-02-01	$31.75	$32.30	$31.55	$32.00	$32.00	211,385
2018-01-31	$32.00	$32.30	$31.80	$32.00	$32.00	126,699
2018-01-30	$31.95	$32.40	$31.65	$32.00	$32.00	203,754
2018-01-29	$31.80	$32.25	$31.55	$32.15	$32.15	188,533
2018-01-26	$31.55	$32.05	$31.35	$32.05	$32.05	198,129
2018-01-25	$31.95	$31.95	$31.15	$31.45	$31.45	259,494
2018-01-24	$32.45	$32.85	$31.80	$31.80	$31.80	232,656
2018-01-23	$32.00	$32.50	$31.80	$32.30	$32.30	435,778
2018-01-22	$32.55	$32.55	$31.70	$32.00	$32.00	168,106
2018-01-19	$32.10	$32.55	$31.65	$32.40	$32.40	124,482
2018-01-18	$32.70	$32.70	$31.95	$32.10	$32.10	96,007
2018-01-17	$32.65	$32.90	$32.15	$32.70	$32.70	127,841
2018-01-16	$33.20	$33.35	$32.45	$32.60	$32.60	154,536
2018-01-12	$32.40	$33.15	$32.05	$32.95	$32.95	113,398
2018-01-11	$32.15	$32.60	$31.95	$32.25	$32.25	170,983
2018-01-10	$32.15	$32.55	$31.60	$32.10	$32.10	202,837
2018-01-09	$32.40	$32.80	$32.18	$32.25	$32.25	187,577
2018-01-08	$31.65	$32.75	$31.45	$32.30	$32.30	227,707
2018-01-05	$32.45	$32.90	$31.60	$31.80	$31.80	369,321
2018-01-04	$32.75	$33.60	$32.70	$33.50	$33.50	119,504
2018-01-03	$32.00	$32.70	$31.80	$32.50	$32.50	173,824
2018-01-02	$31.85	$32.20	$31.70	$32.05	$32.05	158,906
2017-12-29	$32.45	$32.45	$31.65	$31.75	$31.75	137,034
2017-12-28	$32.05	$32.55	$31.95	$32.25	$32.25	170,558
2017-12-27	$32.05	$32.30	$31.80	$32.00	$32.00	156,227
2017-12-26	$32.10	$32.40	$32.10	$32.15	$32.15	82,099
2017-12-22	$32.75	$32.75	$32.15	$32.20	$32.20	97,411
2017-12-21	$33.15	$33.30	$32.65	$32.70	$32.70	108,217
2017-12-20	$33.10	$33.20	$32.75	$33.10	$33.10	133,002
2017-12-19	$33.55	$33.73	$32.80	$32.95	$32.95	184,260
2017-12-18	$33.05	$33.75	$33.05	$33.50	$33.50	172,181
2017-12-15	$32.00	$33.15	$31.98	$32.75	$32.75	513,784
2017-12-14	$32.30	$32.60	$31.73	$31.90	$31.90	168,858
2017-12-13	$32.75	$33.30	$32.30	$32.35	$32.35	168,444
2017-12-12	$33.05	$33.25	$32.65	$32.70	$32.70	129,129
2017-12-11	$33.40	$33.45	$32.90	$33.00	$33.00	116,617
2017-12-08	$33.60	$33.95	$33.25	$33.40	$33.40	150,863
2017-12-07	$33.35	$33.65	$33.20	$33.45	$33.45	232,584
2017-12-06	$34.10	$35.18	$33.30	$33.35	$33.35	149,727
2017-12-05	$34.75	$34.95	$34.05	$34.05	$34.05	104,648
2017-12-04	$35.90	$36.15	$34.68	$34.75	$34.75	135,054
2017-12-01	$36.15	$36.15	$34.25	$35.50	$35.50	180,003
2017-11-30	$36.80	$36.80	$35.95	$36.00	$36.00	181,066
2017-11-29	$36.40	$36.80	$36.20	$36.50	$36.50	304,593
2017-11-28	$35.00	$36.45	$34.85	$36.40	$36.40	232,448
2017-11-27	$35.30	$35.50	$34.85	$34.90	$34.90	102,122
2017-11-24	$35.40	$35.60	$35.15	$35.30	$35.30	50,555
2017-11-22	$35.55	$35.75	$34.95	$35.35	$35.35	78,664
2017-11-21	$35.35	$35.60	$34.90	$35.35	$35.35	125,120
2017-11-20	$34.30	$35.35	$34.25	$35.10	$35.10	157,853
2017-11-17	$33.25	$34.55	$33.25	$34.25	$34.25	85,749
2017-11-16	$33.25	$33.58	$33.00	$33.45	$33.45	127,244
2017-11-15	$33.20	$33.92	$33.15	$33.20	$33.20	162,546
2017-11-14	$34.10	$34.25	$33.55	$33.55	$33.55	112,538
2017-11-13	$34.20	$34.55	$34.05	$34.35	$34.35	149,176
2017-11-10	$33.85	$34.45	$33.85	$34.28	$34.28	116,147
2017-11-09	$33.75	$34.20	$33.45	$33.95	$33.95	133,111
2017-11-08	$33.25	$34.00	$33.05	$33.90	$33.90	203,684
2017-11-07	$33.50	$33.85	$33.15	$33.40	$33.40	194,941
2017-11-06	$33.15	$33.95	$33.15	$33.55	$33.55	155,336
2017-11-03	$33.90	$34.40	$33.05	$33.30	$33.30	205,960
2017-11-02	$33.90	$34.10	$33.45	$33.95	$33.95	247,768
2017-11-01	$33.70	$34.45	$33.25	$33.65	$33.65	215,208
2017-10-31	$33.15	$33.90	$33.05	$33.50	$33.50	252,155
2017-10-30	$32.90	$33.30	$32.65	$32.95	$32.95	184,390
2017-10-27	$34.35	$34.53	$32.90	$33.05	$33.05	316,447
2017-10-26	$33.70	$35.40	$32.30	$34.40	$34.40	452,786
2017-10-25	$36.00	$36.20	$34.98	$35.20	$35.20	491,015
2017-10-24	$36.15	$36.58	$34.50	$36.10	$36.10	444,758
2017-10-23	$36.45	$36.55	$35.83	$35.90	$35.90	299,494
2017-10-20	$36.70	$36.70	$36.35	$36.40	$36.40	229,935
2017-10-19	$36.40	$36.50	$35.85	$36.30	$36.30	133,644
2017-10-18	$36.70	$36.95	$35.80	$36.60	$36.60	242,903
2017-10-17	$37.05	$37.15	$36.10	$36.75	$36.75	105,455
2017-10-16	$37.10	$37.25	$36.70	$37.20	$37.20	152,863
2017-10-13	$37.50	$37.65	$36.90	$37.00	$37.00	154,404
2017-10-12	$36.75	$37.35	$36.15	$37.20	$37.20	204,608
2017-10-11	$37.30	$37.30	$36.63	$36.70	$36.70	183,113
2017-10-10	$37.45	$37.50	$37.00	$37.35	$37.35	239,942
2017-10-09	$36.90	$37.25	$36.70	$37.25	$37.25	131,169
2017-10-06	$37.30	$37.40	$36.80	$37.00	$37.00	217,846
2017-10-05	$36.90	$37.35	$36.58	$37.20	$37.20	232,660
2017-10-04	$37.40	$37.73	$36.45	$37.05	$37.05	475,130
2017-10-03	$37.80	$37.80	$37.05	$37.25	$37.25	234,833
2017-10-02	$37.05	$37.80	$36.90	$37.55	$37.55	202,977
2017-09-29	$36.60	$37.30	$36.40	$37.15	$37.15	164,443
2017-09-28	$36.70	$36.80	$36.25	$36.65	$36.65	208,224
2017-09-27	$36.20	$37.05	$36.05	$36.95	$36.95	221,179
2017-09-26	$35.35	$36.25	$35.35	$35.95	$35.95	155,351
2017-09-25	$34.45	$35.55	$34.45	$35.30	$35.30	209,036
2017-09-22	$34.10	$34.70	$34.10	$34.55	$34.55	156,766
2017-09-21	$34.15	$34.25	$33.95	$34.05	$34.05	120,308
2017-09-20	$33.60	$34.35	$33.55	$34.25	$34.25	152,753
2017-09-19	$33.75	$33.85	$33.45	$33.65	$33.65	161,715
2017-09-18	$33.60	$33.88	$33.45	$33.70	$33.70	118,551
2017-09-15	$33.40	$33.70	$33.05	$33.65	$33.65	282,339
2017-09-14	$33.60	$33.85	$32.27	$33.35	$33.35	146,525
2017-09-13	$32.70	$33.80	$32.50	$33.80	$33.80	232,175
2017-09-12	$32.35	$32.75	$32.30	$32.70	$32.70	81,022
2017-09-11	$32.05	$32.53	$31.90	$32.30	$32.30	173,836
2017-09-08	$31.35	$31.85	$31.20	$31.80	$31.80	162,822
2017-09-07	$31.40	$31.45	$30.80	$31.35	$31.35	133,458
2017-09-06	$31.45	$31.70	$31.10	$31.35	$31.35	195,477
2017-09-05	$31.80	$31.90	$31.00	$31.30	$31.30	134,755
2017-09-01	$31.15	$31.90	$31.00	$31.85	$31.85	178,306
2017-08-31	$30.50	$31.30	$30.50	$31.15	$31.15	118,533
2017-08-30	$30.15	$30.55	$30.15	$30.40	$30.40	128,579
2017-08-29	$29.80	$30.25	$29.80	$30.20	$30.20	149,124
2017-08-28	$30.40	$30.40	$29.95	$30.10	$30.10	185,645
2017-08-25	$30.40	$30.55	$30.15	$30.20	$30.20	115,685
2017-08-24	$30.30	$30.43	$30.05	$30.20	$30.20	130,933
2017-08-23	$30.30	$30.75	$30.10	$30.15	$30.15	128,123
2017-08-22	$30.00	$30.50	$30.00	$30.45	$30.45	117,862
2017-08-21	$30.10	$30.15	$29.75	$29.90	$29.90	175,780
2017-08-18	$29.85	$30.40	$29.50	$30.20	$30.20	168,096
2017-08-17	$30.80	$30.90	$30.05	$30.10	$30.10	154,700
2017-08-16	$30.55	$30.95	$30.55	$30.90	$30.90	145,155
2017-08-15	$30.90	$30.95	$30.30	$30.55	$30.55	270,183
2017-08-14	$30.75	$30.95	$30.45	$30.75	$30.75	314,965
2017-08-11	$30.45	$30.70	$30.40	$30.45	$30.45	464,593
2017-08-10	$30.15	$30.70	$30.00	$30.35	$30.35	401,337
2017-08-09	$30.75	$30.93	$30.40	$30.50	$30.50	320,605
2017-08-08	$31.30	$31.90	$30.75	$30.90	$30.90	327,300
2017-08-07	$31.40	$31.63	$31.20	$31.35	$31.35	214,395
2017-08-04	$31.60	$31.88	$31.45	$31.50	$31.50	286,509
2017-08-03	$32.25	$32.65	$31.20	$31.50	$31.50	381,258
2017-08-02	$33.15	$33.25	$32.20	$32.25	$32.25	326,449
2017-08-01	$33.50	$33.80	$33.05	$33.25	$33.25	327,173
2017-07-31	$34.50	$34.50	$33.40	$33.45	$33.45	422,374
2017-07-28	$35.00	$35.10	$33.80	$34.78	$34.78	443,265
2017-07-27	$37.00	$37.00	$34.50	$35.15	$35.15	692,800
2017-07-26	$39.70	$39.85	$39.05	$39.20	$39.20	291,738
2017-07-25	$39.70	$39.85	$39.35	$39.45	$39.45	179,880
2017-07-24	$39.65	$39.90	$39.20	$39.30	$39.30	223,741
2017-07-21	$40.75	$40.80	$39.55	$39.70	$39.70	377,380
2017-07-20	$40.30	$40.80	$40.20	$40.70	$40.70	234,564
2017-07-19	$40.00	$40.45	$39.85	$40.30	$40.30	226,437
2017-07-18	$39.80	$40.10	$39.60	$39.85	$39.85	220,584
2017-07-17	$39.70	$39.90	$39.55	$39.85	$39.85	109,448
2017-07-14	$39.50	$39.85	$39.10	$39.65	$39.65	139,799
2017-07-13	$39.25	$39.88	$38.95	$39.60	$39.60	134,611
2017-07-12	$39.95	$39.95	$38.70	$39.25	$39.25	120,747
2017-07-11	$39.05	$39.65	$38.75	$39.45	$39.45	135,164
2017-07-10	$38.95	$39.35	$38.60	$39.20	$39.20	120,785
2017-07-07	$38.00	$39.10	$37.85	$39.05	$39.05	106,761
2017-07-06	$38.40	$38.60	$37.60	$37.80	$37.80	162,491
2017-07-05	$39.05	$39.40	$38.30	$38.70	$38.70	213,175
2017-07-03	$39.10	$39.45	$38.95	$39.05	$39.05	81,580
2017-06-30	$38.80	$39.00	$38.50	$38.80	$38.80	144,370
2017-06-29	$39.40	$40.00	$38.35	$38.70	$38.70	314,900
2017-06-28	$38.65	$39.45	$38.55	$39.25	$39.25	117,852
2017-06-27	$38.95	$38.95	$38.15	$38.30	$38.30	85,515
2017-06-26	$39.00	$39.35	$38.85	$39.05	$39.05	112,341
2017-06-23	$38.05	$38.95	$37.80	$38.85	$38.85	188,512
2017-06-22	$37.70	$38.35	$37.30	$38.15	$38.15	82,182
2017-06-21	$37.65	$37.85	$37.35	$37.70	$37.70	65,724
2017-06-20	$38.05	$38.55	$37.50	$37.50	$37.50	66,792
2017-06-19	$38.00	$38.45	$37.80	$38.30	$38.30	80,548
2017-06-16	$38.40	$38.60	$37.35	$37.80	$37.80	305,624
2017-06-15	$38.40	$38.90	$38.05	$38.80	$38.80	162,463
2017-06-14	$39.05	$39.20	$38.20	$38.95	$38.95	137,916
2017-06-13	$39.25	$39.25	$38.50	$39.00	$39.00	168,970
2017-06-12	$39.35	$39.60	$38.85	$39.00	$39.00	167,308
2017-06-09	$39.40	$39.90	$39.10	$39.45	$39.45	149,446
2017-06-08	$39.10	$39.85	$38.65	$39.40	$39.40	144,485
2017-06-07	$39.10	$39.45	$38.55	$39.15	$39.15	171,053
2017-06-06	$38.45	$39.05	$38.30	$39.05	$39.05	175,272
2017-06-05	$39.05	$39.35	$38.70	$38.70	$38.70	89,901
2017-06-02	$39.20	$39.60	$38.75	$39.10	$39.10	140,554
2017-06-01	$37.95	$39.45	$37.80	$38.95	$38.95	184,005
2017-05-31	$37.75	$37.85	$36.75	$37.70	$37.70	153,899
2017-05-30	$37.65	$37.80	$37.30	$37.45	$37.45	79,733
2017-05-26	$37.10	$37.95	$36.98	$37.75	$37.75	129,251
2017-05-25	$37.35	$37.55	$36.85	$37.10	$37.10	81,685
2017-05-24	$37.15	$37.60	$36.80	$37.15	$37.15	127,082
2017-05-23	$37.10	$37.35	$36.90	$36.95	$36.95	155,126
2017-05-22	$36.40	$36.95	$36.40	$36.95	$36.95	151,719
2017-05-19	$36.35	$36.80	$36.10	$36.35	$36.35	203,271
2017-05-18	$36.15	$36.53	$35.85	$36.25	$36.25	247,344
2017-05-17	$38.05	$38.15	$36.10	$36.15	$36.15	282,803
2017-05-16	$39.10	$39.10	$38.20	$38.70	$38.70	147,644
2017-05-15	$38.45	$39.15	$38.45	$38.90	$38.90	245,073
2017-05-12	$38.30	$38.65	$38.05	$38.25	$38.25	164,433
2017-05-11	$38.30	$38.65	$37.95	$38.40	$38.40	156,696
2017-05-10	$37.75	$38.65	$37.70	$38.45	$38.45	205,146
2017-05-09	$37.40	$37.90	$37.25	$37.75	$37.75	283,108
2017-05-08	$37.30	$37.75	$37.30	$37.30	$37.30	162,267
2017-05-05	$37.55	$37.55	$36.85	$37.35	$37.35	198,293
2017-05-04	$37.15	$37.45	$36.35	$37.35	$37.35	232,048
2017-05-03	$36.95	$37.30	$36.55	$36.85	$36.85	207,242
2017-05-02	$37.80	$37.90	$36.88	$37.10	$37.10	354,867
2017-05-01	$37.40	$39.10	$36.90	$37.70	$37.70	295,065
2017-04-28	$38.55	$38.80	$37.10	$37.15	$37.15	349,799
2017-04-27	$38.20	$39.24	$37.50	$38.45	$38.45	403,668
2017-04-26	$36.25	$36.80	$36.05	$36.30	$36.30	263,497
2017-04-25	$35.85	$36.50	$35.85	$36.20	$36.20	187,399
2017-04-24	$36.10	$36.25	$35.40	$35.50	$35.50	316,107
2017-04-21	$35.80	$35.90	$35.25	$35.30	$35.30	200,291
2017-04-20	$35.70	$36.20	$35.65	$35.90	$35.90	124,245
2017-04-19	$34.70	$35.70	$34.70	$35.40	$35.40	200,107
2017-04-18	$34.85	$35.05	$34.40	$34.75	$34.75	199,596
2017-04-17	$34.80	$35.10	$34.60	$35.05	$35.05	164,403
2017-04-13	$34.90	$35.30	$34.31	$34.65	$34.65	266,570
2017-04-12	$35.40	$35.65	$34.85	$34.95	$34.95	393,391
2017-04-11	$35.40	$35.70	$34.95	$35.55	$35.55	219,883
2017-04-10	$35.35	$35.65	$35.01	$35.50	$35.50	247,228
2017-04-07	$34.95	$35.35	$34.90	$35.30	$35.30	286,632
2017-04-06	$35.20	$35.65	$34.95	$35.10	$35.10	309,332
2017-04-05	$36.55	$36.65	$35.05	$35.10	$35.10	421,348
2017-04-04	$36.45	$36.75	$36.05	$36.40	$36.40	227,434
2017-04-03	$39.50	$39.55	$36.20	$36.50	$36.50	414,415
2017-03-31	$38.60	$39.48	$38.38	$39.25	$39.25	399,273
2017-03-30	$37.85	$38.80	$37.85	$38.70	$38.70	205,543
2017-03-29	$37.45	$38.00	$37.30	$37.95	$37.95	148,267
2017-03-28	$36.75	$37.75	$36.20	$37.55	$37.55	141,496
2017-03-27	$36.00	$37.05	$35.80	$36.85	$36.85	156,811
2017-03-24	$37.00	$37.45	$36.60	$36.75	$36.75	251,834
2017-03-23	$37.10	$37.20	$36.60	$36.95	$36.95	201,399
2017-03-22	$37.10	$37.20	$36.40	$37.15	$37.15	323,477
2017-03-21	$37.95	$37.95	$36.85	$37.25	$37.25	355,516
2017-03-20	$38.00	$38.20	$37.60	$37.80	$37.80	141,262
2017-03-17	$39.20	$39.25	$37.65	$38.10	$38.10	543,875
2017-03-16	$39.00	$39.00	$37.55	$38.00	$38.00	182,721
2017-03-15	$36.25	$37.55	$36.05	$37.45	$37.45	266,663
2017-03-14	$35.80	$36.50	$35.70	$36.10	$36.10	76,868
2017-03-13	$35.90	$36.45	$35.90	$36.00	$36.00	109,372
2017-03-10	$35.75	$36.05	$35.40	$35.95	$35.95	149,636
2017-03-09	$35.45	$35.70	$35.05	$35.50	$35.50	161,391
2017-03-08	$34.95	$35.67	$34.95	$35.50	$35.50	168,579
2017-03-07	$35.45	$35.65	$34.55	$34.85	$34.85	264,601
2017-03-06	$35.75	$36.10	$35.10	$35.55	$35.55	142,209
2017-03-03	$36.45	$37.25	$35.95	$36.15	$36.15	115,511
2017-03-02	$36.95	$37.20	$36.45	$36.50	$36.50	173,334
2017-03-01	$37.00	$37.85	$36.90	$37.10	$37.10	245,047
2017-02-28	$37.05	$37.15	$36.15	$36.25	$36.25	250,021
2017-02-27	$36.55	$37.45	$36.55	$37.15	$37.15	431,647
2017-02-24	$36.85	$36.85	$36.35	$36.55	$36.55	208,357
2017-02-23	$38.25	$38.35	$36.90	$37.10	$37.10	265,613
2017-02-22	$38.75	$38.85	$37.60	$38.05	$38.05	339,224
2017-02-21	$37.00	$38.80	$36.25	$38.50	$38.50	429,944
2017-02-17	$35.40	$35.85	$35.05	$35.70	$35.70	382,352
2017-02-16	$36.15	$36.45	$35.25	$35.50	$35.50	202,197
2017-02-15	$35.55	$36.25	$35.30	$36.20	$36.20	131,092
2017-02-14	$36.10	$36.25	$35.35	$35.65	$35.65	158,416
2017-02-13	$35.65	$36.30	$35.55	$36.25	$36.25	232,489
2017-02-10	$34.50	$35.55	$34.50	$35.50	$35.50	169,034
2017-02-09	$34.25	$34.67	$34.17	$34.35	$34.35	186,624
2017-02-08	$35.65	$35.65	$34.15	$34.25	$34.25	251,350
2017-02-07	$35.55	$36.10	$35.35	$35.85	$35.85	290,909
2017-02-06	$35.65	$35.65	$34.95	$35.55	$35.55	2,057
2017-02-03	$35.15	$35.95	$34.80	$35.90	$35.90	2,233
2017-02-02	$35.30	$35.78	$34.80	$34.85	$34.85	197,233
2017-02-01	$35.75	$36.15	$34.95	$35.35	$35.35	181,918
2017-01-31	$34.45	$35.50	$34.25	$35.40	$35.40	242,212
2017-01-30	$34.40	$34.70	$33.50	$34.65	$34.65	209,141
2017-01-27	$34.90	$34.95	$34.35	$34.65	$34.65	172,209
2017-01-26	$35.00	$35.30	$34.70	$34.90	$34.90	140,104
2017-01-25	$35.20	$35.50	$34.50	$35.05	$35.05	186,954
2017-01-24	$34.05	$35.05	$33.85	$35.05	$35.05	195,379
2017-01-23	$33.85	$34.05	$33.50	$33.85	$33.85	331,910
2017-01-20	$34.20	$34.60	$33.80	$33.95	$33.95	242,201
2017-01-19	$33.95	$34.50	$33.65	$34.05	$34.05	276,709
2017-01-18	$34.20	$34.20	$33.30	$33.80	$33.80	156,725
2017-01-17	$34.60	$34.60	$33.65	$34.15	$34.15	310,185
2017-01-13	$34.90	$35.40	$34.05	$34.45	$34.45	304,103
2017-01-12	$33.60	$33.65	$32.40	$33.15	$33.15	163,106
2017-01-11	$33.85	$34.40	$33.40	$33.70	$33.70	331,543
2017-01-10	$33.85	$34.50	$33.65	$33.85	$33.85	461,865
2017-01-09	$34.00	$34.10	$33.50	$33.90	$33.90	245,566
2017-01-06	$34.40	$34.80	$34.00	$34.10	$34.10	252,292
2017-01-05	$35.85	$35.85	$34.15	$34.25	$34.25	283,916
2017-01-04	$34.05	$35.70	$34.05	$35.70	$35.70	231,234
2017-01-03	$34.35	$34.85	$33.70	$33.95	$33.95	199,446
2016-12-30	$34.45	$34.50	$33.60	$33.85	$33.85	226,992
2016-12-29	$34.30	$34.95	$34.20	$34.40	$34.40	180,517
2016-12-28	$35.25	$35.25	$34.25	$34.30	$34.30	135,254
2016-12-27	$35.00	$35.55	$34.95	$35.15	$35.15	127,629
2016-12-23	$34.65	$35.15	$34.65	$35.05	$35.05	110,674
2016-12-22	$35.75	$35.80	$34.70	$34.70	$34.70	228,157
2016-12-21	$36.05	$36.20	$35.70	$35.75	$35.75	237,548
2016-12-20	$35.40	$35.95	$35.05	$35.95	$35.95	460,249
2016-12-19	$35.40	$35.50	$34.95	$35.25	$35.25	378,002
2016-12-16	$34.50	$35.55	$34.45	$35.40	$35.40	1,948,503
2016-12-15	$33.00	$34.35	$32.50	$34.20	$34.20	368,013
2016-12-14	$33.55	$33.85	$32.80	$32.85	$32.85	271,391
2016-12-13	$33.65	$34.00	$33.05	$33.80	$33.80	507,493
2016-12-12	$33.85	$34.00	$33.26	$33.45	$33.45	206,843
2016-12-09	$33.50	$34.13	$33.30	$33.80	$33.80	244,059
2016-12-08	$33.20	$33.65	$33.05	$33.50	$33.50	288,734
2016-12-07	$31.85	$33.40	$31.80	$33.20	$33.20	325,521
2016-12-06	$31.20	$32.10	$31.15	$31.85	$31.85	168,244
2016-12-05	$30.75	$31.70	$30.45	$31.30	$31.30	184,310
2016-12-02	$31.80	$31.80	$30.25	$30.50	$30.50	280,921
2016-12-01	$31.90	$32.70	$31.60	$31.90	$31.90	233,294
2016-11-30	$31.70	$32.10	$31.40	$31.85	$31.85	294,685
2016-11-29	$31.30	$31.65	$31.20	$31.50	$31.50	125,453
2016-11-28	$31.55	$32.00	$31.05	$31.35	$31.35	199,561
2016-11-25	$31.45	$31.80	$31.30	$31.70	$31.70	58,689
2016-11-23	$31.25	$31.85	$31.05	$31.45	$31.45	161,240
2016-11-22	$31.20	$31.40	$30.80	$31.40	$31.40	163,998
2016-11-21	$31.05	$31.55	$30.65	$31.15	$31.15	169,556
2016-11-18	$30.75	$31.20	$30.00	$30.85	$30.85	169,926
2016-11-17	$30.70	$31.10	$30.35	$30.80	$30.80	175,063
2016-11-16	$30.80	$31.00	$30.40	$30.75	$30.75	238,994
2016-11-15	$30.90	$31.13	$30.45	$30.95	$30.95	209,248
2016-11-14	$30.15	$31.50	$30.15	$30.95	$30.95	335,260
2016-11-11	$29.40	$30.50	$29.35	$30.15	$30.15	344,490
2016-11-10	$28.55	$29.60	$28.20	$29.40	$29.40	410,275
2016-11-09	$27.25	$28.20	$26.60	$28.05	$28.05	310,224
2016-11-08	$27.65	$28.10	$27.30	$27.85	$27.85	171,824
2016-11-07	$28.10	$28.30	$27.70	$27.80	$27.80	230,644
2016-11-04	$27.40	$27.85	$27.00	$27.45	$27.45	327,947
2016-11-03	$28.05	$28.25	$27.35	$27.40	$27.40	303,686
2016-11-02	$27.25	$28.25	$27.10	$27.90	$27.90	631,570
2016-11-01	$28.15	$28.55	$27.20	$27.45	$27.45	562,542
2016-10-31	$27.95	$28.45	$27.55	$28.15	$28.15	552,029
2016-10-28	$28.30	$28.35	$27.40	$27.95	$27.95	973,722
2016-10-27	$27.95	$29.78	$27.95	$28.45	$28.45	614,348
2016-10-26	$27.85	$29.25	$27.85	$29.05	$29.05	543,794
2016-10-25	$28.95	$29.15	$27.85	$28.05	$28.05	490,365
2016-10-24	$29.05	$29.45	$28.85	$28.95	$28.95	299,387
2016-10-21	$28.60	$29.00	$28.25	$28.90	$28.90	197,972
2016-10-20	$29.35	$29.60	$28.55	$28.85	$28.85	350,117
2016-10-19	$28.00	$29.55	$27.95	$29.35	$29.35	574,217
2016-10-18	$29.70	$29.70	$28.05	$28.10	$28.10	1,336,009
2016-10-17	$30.25	$30.85	$30.20	$30.25	$30.25	189,262
2016-10-14	$30.21	$30.49	$29.92	$30.35	$30.35	400,470
2016-10-13	$31.01	$31.83	$30.06	$30.12	$30.12	862,420
2016-10-12	$30.34	$30.65	$30.10	$30.40	$30.40	207,350
2016-10-11	$30.97	$30.97	$29.79	$30.21	$30.21	211,375
2016-10-10	$30.81	$31.38	$30.81	$31.06	$31.06	137,752
2016-10-07	$31.00	$31.02	$30.41	$30.64	$30.64	302,178
2016-10-06	$31.06	$31.08	$30.56	$30.93	$30.93	242,585
2016-10-05	$30.99	$31.61	$30.88	$31.20	$31.20	592,890
2016-10-04	$31.14	$31.64	$30.61	$30.75	$30.75	195,322
2016-10-03	$31.37	$31.53	$31.02	$31.11	$31.11	204,670
2016-09-30	$30.99	$31.83	$30.86	$31.42	$31.42	297,951
2016-09-29	$31.44	$31.58	$30.74	$30.93	$30.93	297,659
2016-09-28	$30.62	$31.38	$30.36	$31.37	$31.37	724,803
2016-09-27	$30.12	$30.76	$29.85	$30.59	$30.59	973,332
2016-09-26	$30.84	$31.01	$30.07	$30.13	$30.13	506,909
2016-09-23	$30.29	$31.02	$30.01	$30.93	$30.93	411,007
2016-09-22	$31.66	$32.22	$31.49	$31.87	$31.87	295,201
2016-09-21	$30.87	$31.48	$30.87	$31.34	$31.34	436,148
2016-09-20	$30.92	$30.92	$30.51	$30.65	$30.65	274,031
2016-09-19	$30.82	$31.26	$30.62	$30.65	$30.65	132,780
2016-09-16	$30.48	$30.74	$30.01	$30.67	$30.67	317,409
2016-09-15	$30.18	$30.68	$30.17	$30.55	$30.55	185,151
2016-09-14	$30.57	$30.64	$29.79	$30.13	$30.13	270,771
2016-09-13	$30.75	$30.88	$30.33	$30.41	$30.41	298,695
2016-09-12	$30.43	$31.35	$30.18	$31.27	$31.27	326,371
2016-09-09	$30.99	$31.44	$30.57	$30.71	$30.71	588,285
2016-09-08	$33.85	$33.90	$29.78	$31.06	$31.06	4,184,049
2016-09-07	$33.65	$33.98	$33.48	$33.93	$33.93	375,760
2016-09-06	$33.96	$34.08	$33.50	$33.74	$33.74	213,664
2016-09-02	$33.34	$33.79	$33.10	$33.78	$33.78	235,896
2016-09-01	$33.03	$33.30	$32.68	$33.14	$33.14	310,853
2016-08-31	$33.19	$33.66	$32.88	$32.97	$32.97	346,738
2016-08-30	$33.07	$33.34	$32.86	$33.16	$33.16	242,028
2016-08-29	$32.81	$33.12	$32.46	$33.11	$33.11	350,153
2016-08-26	$32.37	$32.80	$31.38	$32.66	$32.66	229,030
2016-08-25	$32.63	$32.63	$31.97	$32.37	$32.37	155,607
2016-08-24	$33.11	$33.38	$32.62	$32.68	$32.68	216,732
2016-08-23	$31.74	$33.09	$31.74	$33.05	$33.05	419,670
2016-08-22	$31.45	$31.64	$31.27	$31.61	$31.61	317,183
2016-08-19	$31.32	$31.68	$31.19	$31.53	$31.53	373,288
2016-08-18	$31.29	$31.48	$31.15	$31.45	$31.45	335,501
2016-08-17	$31.55	$31.91	$31.18	$31.28	$31.28	278,689
2016-08-16	$31.71	$32.00	$31.57	$31.63	$31.63	453,984
2016-08-15	$31.48	$31.70	$31.23	$31.64	$31.64	499,537
2016-08-12	$31.46	$31.46	$31.00	$31.27	$31.27	398,144
2016-08-11	$31.64	$31.73	$30.88	$31.43	$31.43	494,858
2016-08-10	$31.46	$31.69	$31.03	$31.49	$31.49	631,926
2016-08-09	$31.87	$31.97	$31.21	$31.26	$31.26	750,128
2016-08-08	$31.95	$32.08	$31.51	$31.75	$31.75	559,001
2016-08-05	$32.19	$32.19	$31.81	$31.95	$31.95	353,543
2016-08-04	$32.01	$32.37	$31.80	$31.95	$31.95	583,517
2016-08-03	$31.52	$32.09	$31.35	$31.90	$31.90	319,360
2016-08-02	$32.58	$32.93	$31.41	$31.60	$31.60	896,003
2016-08-01	$33.55	$33.73	$32.44	$32.76	$32.76	550,940
2016-07-29	$32.23	$34.33	$31.60	$33.56	$33.56	995,722
2016-07-28	$36.50	$37.42	$32.33	$32.78	$32.78	1,451,743
2016-07-27	$37.78	$38.42	$37.43	$38.00	$38.00	364,674
2016-07-26	$37.12	$38.11	$37.12	$37.73	$37.73	221,345
2016-07-25	$37.27	$37.71	$36.75	$37.16	$37.16	281,574
2016-07-22	$37.47	$37.68	$36.76	$37.25	$37.25	140,748
2016-07-21	$37.17	$38.02	$36.92	$37.40	$37.40	113,905
2016-07-20	$36.90	$37.28	$36.59	$37.10	$37.10	133,490
2016-07-19	$37.52	$37.68	$36.72	$36.84	$36.84	169,882
2016-07-18	$37.32	$37.73	$36.99	$37.64	$37.64	113,996
2016-07-15	$37.22	$37.44	$36.83	$37.29	$37.29	166,038
2016-07-14	$37.21	$37.77	$36.86	$36.96	$36.96	171,532
2016-07-13	$36.88	$36.88	$35.96	$36.83	$36.83	181,577
2016-07-12	$36.22	$36.78	$35.75	$36.63	$36.63	241,108
2016-07-11	$35.60	$36.10	$35.36	$35.74	$35.74	148,807
2016-07-08	$34.82	$35.54	$34.79	$35.30	$35.30	175,359
2016-07-07	$33.96	$34.29	$33.72	$34.23	$34.23	253,065
2016-07-06	$32.99	$33.87	$32.76	$33.78	$33.78	265,195
2016-07-05	$34.31	$34.71	$32.94	$33.24	$33.24	290,444
2016-07-01	$34.46	$35.56	$34.36	$34.71	$34.71	213,839
2016-06-30	$33.79	$34.29	$33.08	$34.25	$34.25	381,039
2016-06-29	$33.04	$33.68	$32.45	$33.65	$33.65	285,169
2016-06-28	$31.90	$32.67	$31.85	$32.52	$32.52	435,556
2016-06-27	$33.82	$33.96	$31.31	$31.37	$31.37	943,680
2016-06-24	$35.14	$35.91	$34.25	$34.47	$34.47	878,635
2016-06-23	$37.04	$37.40	$36.63	$37.17	$37.17	193,664
2016-06-22	$36.96	$37.32	$36.45	$36.59	$36.59	135,005
2016-06-21	$37.59	$37.59	$36.45	$36.82	$36.82	200,068
2016-06-20	$37.62	$38.20	$37.46	$37.49	$37.49	236,315
2016-06-17	$37.32	$37.69	$36.85	$36.92	$36.92	259,040
2016-06-16	$37.07	$37.25	$36.45	$37.22	$37.22	125,743
2016-06-15	$37.33	$37.87	$36.85	$37.45	$37.45	412,661
2016-06-14	$36.89	$37.72	$36.89	$37.09	$37.09	477,041
2016-06-13	$37.69	$37.94	$36.92	$37.23	$37.23	340,668
2016-06-10	$38.91	$38.91	$37.44	$37.87	$37.87	315,724
2016-06-09	$38.94	$39.31	$38.63	$39.24	$39.24	275,076
2016-06-08	$38.81	$39.23	$38.81	$39.12	$39.12	218,432
2016-06-07	$37.98	$38.80	$37.75	$38.75	$38.75	243,918
2016-06-06	$37.52	$38.01	$37.08	$37.82	$37.82	229,057
2016-06-03	$37.61	$37.87	$37.00	$37.34	$37.34	185,771
2016-06-02	$36.86	$37.98	$36.70	$37.85	$37.85	373,490
2016-06-01	$36.21	$37.26	$35.51	$37.17	$37.17	366,670
2016-05-31	$36.52	$37.04	$36.31	$36.58	$36.58	244,089
2016-05-27	$36.59	$37.55	$36.37	$36.61	$36.61	214,909
2016-05-26	$36.70	$37.06	$36.50	$36.72	$36.72	309,979
2016-05-25	$36.51	$36.76	$36.12	$36.72	$36.72	218,164
2016-05-24	$35.51	$36.52	$35.51	$36.25	$36.25	171,200
2016-05-23	$35.50	$35.54	$34.95	$35.16	$35.16	194,111
2016-05-20	$35.10	$35.57	$34.41	$35.46	$35.46	208,453
2016-05-19	$34.93	$35.50	$34.09	$34.92	$34.92	257,031
2016-05-18	$34.69	$35.68	$34.48	$35.23	$35.23	236,554
2016-05-17	$35.03	$35.34	$34.58	$34.97	$34.97	355,164
2016-05-16	$34.90	$35.32	$34.63	$35.19	$35.19	225,183
2016-05-13	$35.06	$35.43	$34.43	$34.63	$34.63	227,559
2016-05-12	$35.83	$36.00	$34.60	$35.05	$35.05	350,842
2016-05-11	$36.24	$36.53	$35.60	$35.75	$35.75	212,626
2016-05-10	$36.50	$36.50	$36.00	$36.20	$36.20	285,852
2016-05-09	$36.09	$36.50	$35.88	$36.22	$36.22	212,454
2016-05-06	$36.20	$36.50	$35.89	$36.20	$36.20	242,247
2016-05-05	$36.62	$36.88	$36.13	$36.29	$36.29	350,492
2016-05-04	$36.61	$37.13	$36.11	$36.45	$36.45	310,196
2016-05-03	$36.88	$37.56	$36.70	$37.03	$37.03	377,327
2016-05-02	$37.42	$37.77	$36.87	$37.27	$37.27	513,142
2016-04-29	$38.91	$39.00	$36.40	$36.74	$36.74	859,840
2016-04-28	$42.31	$42.31	$37.26	$38.93	$38.93	1,007,000
2016-04-27	$44.15	$44.16	$43.22	$43.49	$43.49	215,463
2016-04-26	$43.10	$44.62	$43.02	$44.23	$44.23	275,687
2016-04-25	$42.40	$42.91	$41.64	$42.85	$42.85	360,825
2016-04-22	$42.89	$43.21	$42.51	$42.71	$42.71	406,224
2016-04-21	$43.79	$43.94	$42.84	$43.10	$43.10	201,497
2016-04-20	$43.34	$44.02	$43.15	$43.56	$43.56	157,565
2016-04-19	$43.53	$43.77	$42.77	$43.19	$43.19	242,802
2016-04-18	$42.40	$43.27	$42.00	$43.11	$43.11	153,873
2016-04-15	$43.04	$43.13	$42.34	$42.51	$42.51	220,550
2016-04-14	$43.00	$43.36	$42.17	$43.26	$43.26	289,258
2016-04-13	$41.36	$42.65	$41.19	$42.58	$42.58	308,963
2016-04-12	$40.61	$41.47	$40.61	$40.87	$40.87	261,190
2016-04-11	$40.75	$41.35	$40.24	$40.47	$40.47	270,685
2016-04-08	$39.99	$41.28	$39.81	$40.30	$40.30	350,331
2016-04-07	$39.35	$40.31	$39.05	$39.37	$39.37	382,207
2016-04-06	$39.21	$39.79	$38.81	$39.70	$39.70	187,915
2016-04-05	$38.80	$40.66	$38.53	$39.28	$39.28	237,560
2016-04-04	$41.17	$41.47	$39.07	$39.13	$39.13	243,654
2016-04-01	$41.03	$42.00	$40.14	$41.08	$41.08	322,059
2016-03-31	$40.96	$41.63	$40.96	$41.59	$41.59	317,417
2016-03-30	$41.35	$41.60	$40.76	$40.96	$40.96	318,624
2016-03-29	$39.80	$41.26	$39.50	$41.14	$41.14	301,936
2016-03-28	$39.90	$40.02	$39.05	$39.99	$39.99	177,102
2016-03-24	$39.73	$40.17	$39.15	$39.76	$39.76	163,760
2016-03-23	$40.92	$40.94	$40.02	$40.03	$40.03	207,286
2016-03-22	$40.45	$41.03	$40.39	$40.94	$40.94	262,964
2016-03-21	$41.24	$41.30	$40.21	$40.54	$40.54	202,468
2016-03-18	$41.19	$41.42	$40.66	$41.03	$41.03	309,356
2016-03-17	$40.65	$41.21	$40.19	$40.95	$40.95	267,012
2016-03-16	$39.55	$40.85	$39.55	$40.74	$40.74	356,864
2016-03-15	$39.62	$40.03	$39.17	$39.68	$39.68	307,146
2016-03-14	$39.69	$40.05	$39.00	$40.00	$40.00	353,877
2016-03-11	$38.64	$39.80	$38.08	$39.69	$39.69	1,069,325
2016-03-10	$41.88	$42.49	$37.45	$38.05	$38.05	1,100,742
2016-03-09	$41.41	$41.95	$40.48	$41.62	$41.62	354,529
2016-03-08	$42.85	$42.93	$40.48	$41.09	$41.09	273,143
2016-03-07	$42.42	$43.43	$42.10	$43.19	$43.19	272,910
2016-03-04	$43.00	$43.75	$42.40	$42.63	$42.63	366,424
2016-03-03	$42.23	$43.07	$41.89	$42.90	$42.90	219,559
2016-03-02	$42.80	$42.96	$41.86	$42.15	$42.15	339,476
2016-03-01	$42.16	$42.94	$41.59	$42.75	$42.75	249,786
2016-02-29	$41.83	$42.47	$40.58	$41.70	$41.70	361,191
2016-02-26	$41.64	$41.78	$40.95	$41.65	$41.65	266,130
2016-02-25	$40.96	$41.33	$40.27	$41.12	$41.12	214,272
2016-02-24	$40.75	$40.75	$39.80	$40.64	$40.64	297,703
2016-02-23	$41.98	$42.38	$40.79	$41.29	$41.29	236,520
2016-02-22	$42.19	$42.84	$41.61	$42.19	$42.19	284,799
2016-02-19	$41.50	$41.50	$37.78	$41.15	$41.15	548,437
2016-02-18	$42.82	$43.12	$42.13	$42.38	$42.38	364,358
2016-02-17	$41.32	$43.08	$41.03	$42.65	$42.65	470,799
2016-02-16	$39.68	$41.07	$38.67	$40.80	$40.80	380,448
2016-02-12	$37.58	$39.28	$36.83	$38.96	$38.96	260,624
2016-02-11	$36.73	$38.13	$36.02	$37.21	$37.21	198,978
2016-02-10	$37.23	$39.02	$36.71	$37.64	$37.64	196,061
2016-02-09	$35.84	$37.53	$35.62	$36.80	$36.80	351,062
2016-02-08	$37.04	$37.48	$35.27	$36.23	$36.23	337,907
2016-02-05	$39.22	$39.32	$37.45	$37.45	$37.45	220,555
2016-02-04	$37.55	$39.71	$37.35	$39.32	$39.32	587,842
2016-02-03	$39.25	$40.79	$37.12	$37.93	$37.93	255,795
2016-02-02	$39.23	$40.24	$38.12	$38.81	$38.81	217,885
2016-02-01	$39.71	$40.10	$39.14	$39.74	$39.74	208,534
2016-01-29	$39.41	$40.07	$39.00	$40.01	$40.01	209,118
2016-01-28	$39.41	$41.03	$38.85	$39.22	$39.22	335,079
2016-01-27	$39.07	$40.16	$38.76	$38.92	$38.92	285,001
2016-01-26	$38.16	$39.39	$37.67	$39.16	$39.16	191,957
2016-01-25	$38.72	$38.99	$37.69	$37.84	$37.84	254,840
2016-01-22	$38.99	$39.54	$37.81	$38.81	$38.81	281,854
2016-01-21	$39.23	$39.62	$37.66	$38.06	$38.06	351,554
2016-01-20	$36.95	$39.44	$36.55	$39.33	$39.33	433,000
2016-01-19	$38.72	$38.72	$36.37	$37.46	$37.46	446,758
2016-01-15	$38.97	$39.43	$37.24	$38.00	$38.00	450,264
2016-01-14	$40.27	$40.48	$38.85	$40.18	$40.18	437,925
2016-01-13	$42.55	$42.83	$40.00	$40.22	$40.22	363,998
2016-01-12	$42.51	$42.95	$41.63	$42.29	$42.29	299,370
2016-01-11	$42.35	$42.35	$41.52	$41.97	$41.97	278,172
2016-01-08	$42.48	$43.08	$41.83	$42.01	$42.01	403,666
2016-01-07	$42.59	$43.00	$41.74	$42.10	$42.10	437,387
2016-01-06	$43.38	$44.57	$42.50	$43.50	$43.50	375,758
2016-01-05	$45.51	$46.18	$43.92	$43.99	$43.99	284,304
2016-01-04	$46.50	$46.99	$44.77	$45.55	$45.55	308,672
2015-12-31	$48.65	$48.78	$47.36	$47.40	$47.40	192,270
2015-12-30	$49.54	$50.17	$48.84	$48.89	$48.89	149,671
2015-12-29	$48.75	$49.77	$48.75	$49.70	$49.70	90,195
2015-12-28	$49.01	$49.38	$48.05	$48.56	$48.56	118,974
2015-12-24	$48.90	$49.51	$48.71	$49.09	$49.09	59,521
2015-12-23	$48.88	$49.40	$48.75	$48.94	$48.94	140,592
2015-12-22	$48.70	$49.50	$47.58	$48.55	$48.55	110,757
2015-12-21	$48.33	$48.89	$47.58	$48.35	$48.35	151,809
2015-12-18	$49.70	$50.09	$47.78	$47.78	$47.78	514,268
2015-12-17	$50.55	$50.81	$49.60	$49.67	$49.67	335,278
2015-12-16	$48.54	$50.75	$48.39	$50.55	$50.55	320,173
2015-12-15	$47.51	$48.22	$47.20	$47.93	$47.93	150,918
2015-12-14	$46.58	$47.10	$46.07	$47.02	$47.02	254,177
2015-12-11	$46.40	$47.27	$46.25	$46.46	$46.46	183,491
2015-12-10	$48.30	$49.31	$47.10	$47.37	$47.37	217,840
2015-12-09	$48.80	$49.46	$48.10	$48.20	$48.20	155,719
2015-12-08	$48.16	$49.11	$48.16	$48.84	$48.84	216,034
2015-12-07	$49.87	$49.87	$48.39	$48.85	$48.85	173,129
2015-12-04	$48.56	$49.64	$48.21	$49.39	$49.39	217,281
2015-12-03	$50.42	$50.77	$48.10	$48.56	$48.56	220,083
2015-12-02	$51.55	$51.55	$49.71	$50.16	$50.16	190,051
2015-12-01	$51.25	$51.55	$50.57	$51.52	$51.52	253,836
2015-11-30	$50.14	$51.38	$49.99	$50.84	$50.84	226,128
2015-11-27	$49.74	$50.28	$49.34	$50.13	$50.13	81,014
2015-11-25	$49.33	$50.10	$49.09	$49.76	$49.76	132,805
2015-11-24	$48.44	$49.47	$48.28	$49.43	$49.43	166,084
2015-11-23	$48.85	$49.63	$48.36	$48.66	$48.66	170,364
2015-11-20	$47.77	$48.93	$47.77	$48.70	$48.70	164,615
2015-11-19	$47.60	$48.16	$47.03	$47.42	$47.42	91,655
2015-11-18	$46.77	$47.77	$46.67	$47.65	$47.65	193,345
2015-11-17	$46.65	$46.98	$46.08	$46.39	$46.39	201,374
2015-11-16	$46.12	$47.12	$45.86	$46.81	$46.81	137,631
2015-11-13	$46.04	$46.65	$45.77	$46.10	$46.10	193,163
2015-11-12	$46.99	$47.62	$46.25	$46.26	$46.26	195,017
2015-11-11	$47.48	$47.69	$47.03	$47.27	$47.27	100,243
2015-11-10	$47.45	$47.45	$46.49	$47.24	$47.24	215,713
2015-11-09	$47.68	$47.96	$46.70	$46.93	$46.93	149,852
2015-11-06	$47.62	$48.83	$47.35	$47.95	$47.95	218,132
2015-11-05	$48.57	$49.20	$47.40	$47.83	$47.83	263,024
2015-11-04	$49.14	$49.46	$48.32	$48.70	$48.70	231,805
2015-11-03	$49.42	$49.93	$48.65	$48.98	$48.98	317,204
2015-11-02	$49.40	$49.90	$48.29	$49.38	$49.38	491,538
2015-10-30	$45.50	$51.71	$45.31	$49.16	$49.16	1,614,330
2015-10-29	$45.66	$47.25	$43.23	$43.45	$43.45	849,712
2015-10-28	$46.35	$47.85	$45.69	$45.95	$45.95	658,818
2015-10-27	$46.93	$46.93	$45.40	$46.00	$46.00	351,934
2015-10-26	$47.46	$47.49	$46.58	$47.05	$47.05	260,447
2015-10-23	$46.90	$48.47	$46.75	$47.24	$47.24	396,142
2015-10-22	$47.61	$47.61	$45.35	$46.28	$46.28	485,400
2015-10-21	$48.27	$48.27	$46.92	$47.15	$47.15	196,136
2015-10-20	$48.03	$48.61	$47.06	$47.87	$47.87	168,889
2015-10-19	$48.23	$48.29	$47.60	$48.24	$48.24	200,647
2015-10-16	$48.22	$49.08	$46.64	$48.31	$48.31	198,746
2015-10-15	$47.55	$48.39	$46.95	$48.31	$48.31	204,805
2015-10-14	$46.93	$47.79	$46.45	$47.07	$47.07	144,258
2015-10-13	$48.08	$48.79	$46.96	$46.99	$46.99	342,356
2015-10-12	$48.76	$48.88	$47.55	$48.25	$48.25	172,902
2015-10-09	$47.80	$48.85	$47.29	$48.68	$48.68	197,563
2015-10-08	$47.38	$48.13	$46.99	$47.49	$47.49	238,681
2015-10-07	$46.50	$47.82	$46.08	$47.72	$47.72	420,499
2015-10-06	$46.82	$47.62	$46.10	$46.14	$46.14	129,971
2015-10-05	$46.31	$47.13	$46.25	$46.80	$46.80	232,911
2015-10-02	$44.05	$45.87	$43.85	$45.85	$45.85	170,588
2015-10-01	$45.16	$45.23	$43.41	$44.52	$44.52	211,124
2015-09-30	$44.16	$45.08	$43.86	$44.92	$44.92	414,026
2015-09-29	$43.12	$44.07	$42.36	$43.73	$43.73	360,869
2015-09-28	$43.62	$43.71	$42.65	$42.92	$42.92	288,405
2015-09-25	$43.48	$45.79	$43.08	$43.95	$43.95	1,088,149
2015-09-24	$42.25	$42.90	$39.00	$42.87	$42.87	1,049,250
2015-09-23	$45.75	$45.75	$41.60	$42.24	$42.24	1,265,894
2015-09-22	$47.04	$47.04	$45.24	$45.54	$45.54	486,377
2015-09-21	$48.31	$48.94	$47.61	$47.83	$47.83	205,202
2015-09-18	$47.80	$48.72	$47.49	$47.88	$47.88	351,417
2015-09-17	$48.26	$49.19	$48.01	$48.66	$48.66	211,501
2015-09-16	$46.95	$48.48	$46.81	$48.38	$48.38	178,066
2015-09-15	$46.55	$47.05	$46.07	$46.94	$46.94	130,165
2015-09-14	$46.28	$46.55	$46.07	$46.39	$46.39	157,293
2015-09-11	$45.78	$46.43	$45.59	$46.39	$46.39	138,499
2015-09-10	$45.79	$46.21	$45.57	$46.18	$46.18	279,587
2015-09-09	$46.03	$46.65	$45.67	$45.86	$45.86	232,992
2015-09-08	$45.54	$45.96	$44.32	$45.43	$45.43	370,172

Gentherm Inc - Class A (THRM) News Headlines

Recent Gentherm Inc - Class A (THRM) News

Similar Companies to Gentherm Inc - Class A (THRM) in the Auto Parts Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BorgWarner Inc	BWA	Auto Parts	Consumer Cyclical	265,000
Lear Corp	LEA	Auto Parts	Consumer Cyclical	183,000
Adient plc	ADNT	Auto Parts	Consumer Cyclical	168,000
Magna International Inc	MGA	Auto Parts	Consumer Cyclical	159,000
Aptiv PLC	APTV	Auto Parts	Consumer Cyclical	144,000
Goodyear Tire & Rubber Company	GT	Auto Parts	Consumer Cyclical	69,000
Autoliv Inc	ALV	Auto Parts	Consumer Cyclical	60,400
Dana Inc	DAN	Auto Parts	Consumer Cyclical	36,000
Cooper-Standard Holdings Inc	CPS	Auto Parts	Consumer Cyclical	30,000
Tenneco Inc - Class A	TEN	Auto Parts	Consumer Cyclical	26,000

Gentherm Inc - Class A (THRM) Exchange: NASDAQ