U.S. Concrete Inc (USCR) Stock

Data as of May 9, 2025

$73.99 ($0.00) 0.00%

U.S. Concrete Inc - Daily Information

Click for more stock information on U.S. Concrete Inc.

Daily Information	Data
Date	May 9, 2025
Open	$73.99
Previous Close	$73.99
High	$73.99
Low	$73.99
Adjusted Open	$73.99
Previous Adjusted Close	$73.99
Adjusted High	$73.99
Adjusted Low	$73.99

About U.S. Concrete Inc (USCR)

U.S. Concrete, Inc. is a leading company in the production and delivery of ready-mixed concrete, aggregates, and related construction materials. Founded in 1975, USCR has become an industry leader and achieved consistent profitable growth since its inception. USCR now has locations operating in more than 50 major metropolitan markets across the U.S as well as four precast and six block manufacturing locations. Its reputation for timely, accurate, and dependable delivery has earned it the title of "The Concrete Specialist.

Invest in U.S. Concrete Inc (USCR)

Invest with as little as $5.

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

Diversify your asset portfolio by buying gold.

Historical Stock Data for U.S. Concrete Inc (USCR)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-26	$73.99	$73.99	$73.99	$73.99	$73.99	68
2021-08-25	$73.99	$74.01	$73.98	$73.99	$73.99	573,797
2021-08-24	$73.93	$74.01	$73.93	$74.00	$74.00	651,377
2021-08-23	$72.09	$72.37	$72.00	$72.29	$72.29	148,648
2021-08-20	$72.04	$72.23	$71.75	$71.96	$71.96	261,532
2021-08-19	$72.21	$72.26	$71.89	$72.02	$72.02	464,013
2021-08-18	$72.15	$72.30	$72.14	$72.22	$72.22	187,681
2021-08-17	$72.10	$72.53	$71.86	$72.27	$72.27	174,276
2021-08-16	$73.12	$73.12	$71.75	$72.19	$72.19	519,123
2021-08-13	$73.49	$73.59	$73.05	$73.13	$73.13	94,879
2021-08-12	$73.70	$73.78	$73.34	$73.52	$73.52	111,692
2021-08-11	$73.79	$73.83	$73.37	$73.56	$73.56	258,306
2021-08-10	$73.32	$73.75	$73.23	$73.60	$73.60	311,383
2021-08-09	$73.16	$73.45	$72.96	$73.00	$73.00	170,992
2021-08-06	$73.33	$73.59	$73.10	$73.24	$73.24	126,823
2021-08-05	$73.31	$73.70	$73.12	$73.23	$73.23	205,665
2021-08-04	$73.21	$73.89	$73.06	$73.36	$73.36	260,615
2021-08-03	$73.27	$73.61	$72.82	$73.50	$73.50	326,555
2021-08-02	$72.85	$73.58	$72.74	$72.95	$72.95	364,497
2021-07-30	$72.93	$73.07	$72.80	$72.81	$72.81	199,708
2021-07-29	$73.24	$73.50	$72.95	$73.00	$73.00	175,525
2021-07-28	$73.00	$73.04	$72.86	$72.93	$72.93	480,131
2021-07-27	$73.15	$73.24	$72.90	$73.00	$73.00	280,104
2021-07-26	$73.28	$73.60	$73.09	$73.24	$73.24	257,540
2021-07-23	$73.57	$73.57	$73.23	$73.23	$73.23	348,975
2021-07-22	$73.50	$73.75	$73.20	$73.60	$73.60	236,986
2021-07-21	$73.60	$74.25	$73.41	$73.75	$73.75	382,650
2021-07-20	$73.06	$73.65	$72.91	$73.54	$73.54	366,614
2021-07-19	$72.98	$73.41	$72.34	$73.01	$73.01	464,898
2021-07-16	$73.91	$73.91	$73.21	$73.28	$73.28	196,227
2021-07-15	$73.13	$74.08	$73.13	$73.51	$73.51	318,317
2021-07-14	$73.91	$74.29	$73.81	$73.90	$73.90	292,866
2021-07-13	$74.05	$74.22	$73.80	$73.86	$73.86	186,217
2021-07-12	$73.91	$74.28	$73.80	$73.99	$73.99	261,240
2021-07-09	$74.29	$74.67	$73.85	$73.89	$73.89	251,509
2021-07-08	$73.67	$74.70	$73.45	$74.41	$74.41	433,313
2021-07-07	$73.95	$74.49	$73.80	$74.07	$74.07	329,552
2021-07-06	$73.88	$74.73	$73.70	$74.13	$74.13	455,070
2021-07-02	$73.64	$74.08	$73.64	$74.07	$74.07	267,872
2021-07-01	$73.80	$73.94	$73.54	$73.80	$73.80	385,573
2021-06-30	$73.39	$73.97	$73.39	$73.80	$73.80	275,762
2021-06-29	$73.80	$73.89	$73.50	$73.72	$73.72	381,307
2021-06-28	$73.62	$73.80	$73.43	$73.62	$73.62	637,582
2021-06-25	$74.38	$74.59	$73.67	$73.70	$73.70	558,260
2021-06-24	$73.98	$74.46	$73.77	$74.31	$74.31	474,502
2021-06-23	$74.00	$74.10	$73.82	$73.83	$73.83	396,466
2021-06-22	$73.85	$74.24	$73.85	$73.95	$73.95	370,607
2021-06-21	$74.05	$74.23	$73.80	$73.85	$73.85	380,996
2021-06-18	$73.99	$74.45	$73.43	$73.90	$73.90	755,824
2021-06-17	$74.22	$74.37	$74.06	$74.17	$74.17	688,347
2021-06-16	$74.20	$74.48	$74.12	$74.18	$74.18	359,796
2021-06-15	$74.22	$74.74	$74.15	$74.23	$74.23	315,654
2021-06-14	$74.42	$74.69	$74.09	$74.45	$74.45	362,231
2021-06-11	$74.44	$74.70	$74.10	$74.57	$74.57	448,387
2021-06-10	$74.97	$75.00	$74.01	$74.23	$74.23	727,509
2021-06-09	$74.99	$75.50	$74.67	$75.22	$75.22	702,119
2021-06-08	$73.45	$75.69	$73.41	$75.69	$75.69	3,875,282
2021-06-07	$73.33	$74.19	$73.10	$73.87	$73.87	6,745,541
2021-06-04	$57.80	$57.95	$56.51	$57.14	$57.14	153,153
2021-06-03	$56.72	$58.16	$55.75	$57.52	$57.52	171,345
2021-06-02	$57.95	$57.95	$56.03	$56.72	$56.72	232,938
2021-06-01	$58.12	$58.66	$56.77	$57.42	$57.42	203,599
2021-05-28	$57.42	$57.74	$56.12	$56.99	$56.99	129,309
2021-05-27	$57.32	$58.92	$56.54	$57.44	$57.44	249,371
2021-05-26	$54.53	$56.29	$54.10	$56.15	$56.15	215,845
2021-05-25	$55.90	$56.81	$54.31	$54.37	$54.37	143,066
2021-05-24	$55.11	$56.10	$54.04	$55.77	$55.77	141,784
2021-05-21	$55.58	$56.78	$54.72	$54.94	$54.94	170,208
2021-05-20	$54.51	$55.06	$52.91	$54.77	$54.77	272,334
2021-05-19	$54.93	$55.36	$53.06	$54.61	$54.61	203,885
2021-05-18	$57.88	$58.70	$56.33	$56.33	$56.33	196,747
2021-05-17	$56.84	$57.97	$55.75	$57.65	$57.65	216,429
2021-05-14	$56.14	$57.74	$55.82	$57.04	$57.04	220,784
2021-05-13	$54.62	$56.86	$54.18	$55.72	$55.72	248,776
2021-05-12	$56.01	$57.21	$53.75	$54.09	$54.09	342,925
2021-05-11	$53.66	$56.45	$52.57	$56.20	$56.20	328,531
2021-05-10	$57.76	$58.82	$56.45	$56.64	$56.64	427,187
2021-05-07	$55.56	$57.72	$53.31	$57.37	$57.37	696,598
2021-05-06	$60.84	$61.94	$51.00	$54.61	$54.61	1,941,761
2021-05-05	$67.00	$67.62	$65.75	$66.81	$66.81	269,364
2021-05-04	$64.12	$66.52	$62.80	$66.30	$66.30	252,348
2021-05-03	$63.81	$65.17	$63.51	$64.48	$64.48	202,143
2021-04-30	$64.50	$64.78	$63.06	$63.41	$63.41	281,125
2021-04-29	$64.20	$65.63	$63.90	$65.08	$65.08	249,229
2021-04-28	$64.31	$64.74	$62.92	$63.31	$63.31	187,846
2021-04-27	$65.17	$66.00	$64.12	$64.53	$64.53	197,642
2021-04-26	$64.51	$65.99	$64.08	$65.56	$65.56	197,994
2021-04-23	$63.40	$63.90	$62.48	$63.76	$63.76	198,764
2021-04-22	$63.23	$64.48	$62.00	$62.75	$62.75	230,593
2021-04-21	$60.00	$64.00	$58.20	$63.64	$63.64	326,826
2021-04-20	$64.70	$66.18	$60.26	$61.83	$61.83	356,399
2021-04-19	$65.31	$66.24	$63.93	$65.60	$65.60	264,867
2021-04-16	$65.56	$67.82	$65.01	$66.00	$66.00	305,668
2021-04-15	$65.20	$65.91	$63.47	$64.90	$64.90	186,899
2021-04-14	$63.50	$66.17	$63.32	$65.12	$65.12	323,919
2021-04-13	$66.87	$66.87	$62.44	$63.28	$63.28	378,107
2021-04-12	$66.75	$67.25	$65.28	$66.72	$66.72	196,679
2021-04-09	$65.55	$66.79	$64.61	$66.60	$66.60	286,534
2021-04-08	$64.57	$65.76	$62.54	$65.65	$65.65	390,901
2021-04-07	$65.60	$66.20	$63.77	$65.12	$65.12	454,616
2021-04-06	$69.79	$71.24	$64.67	$65.01	$65.01	696,896
2021-04-05	$67.00	$70.50	$65.36	$70.48	$70.48	708,342
2021-04-01	$73.78	$73.95	$64.92	$66.27	$66.27	1,547,186
2021-03-31	$74.00	$78.99	$71.41	$73.32	$73.32	1,838,426
2021-03-30	$66.52	$72.60	$66.52	$71.95	$71.95	1,011,366
2021-03-29	$64.45	$67.41	$62.15	$66.36	$66.36	1,149,790
2021-03-26	$62.11	$64.38	$60.68	$63.65	$63.65	484,182
2021-03-25	$56.95	$60.50	$55.22	$59.89	$59.89	352,354
2021-03-24	$56.11	$59.91	$56.11	$56.90	$56.90	316,472
2021-03-23	$58.00	$58.37	$54.64	$55.08	$55.08	327,576
2021-03-22	$60.71	$60.71	$57.65	$58.24	$58.24	308,861
2021-03-19	$61.92	$62.77	$59.80	$61.20	$61.20	351,194
2021-03-18	$64.83	$65.92	$61.97	$62.39	$62.39	193,679
2021-03-17	$62.27	$64.24	$61.84	$63.94	$63.94	180,276
2021-03-16	$64.35	$64.35	$60.16	$62.57	$62.57	410,125
2021-03-15	$66.95	$67.68	$63.55	$65.00	$65.00	365,674
2021-03-12	$67.61	$68.64	$65.62	$66.78	$66.78	309,138
2021-03-11	$70.06	$71.19	$65.62	$67.40	$67.40	368,532
2021-03-10	$66.05	$69.61	$65.37	$69.04	$69.04	377,518
2021-03-09	$66.82	$67.25	$61.87	$65.87	$65.87	428,913
2021-03-08	$59.51	$65.84	$59.50	$65.33	$65.33	687,493
2021-03-05	$56.65	$59.10	$53.75	$58.90	$58.90	501,799
2021-03-04	$55.56	$56.67	$53.11	$55.45	$55.45	336,443
2021-03-03	$54.49	$56.51	$54.17	$55.21	$55.21	202,922
2021-03-02	$55.72	$56.27	$53.84	$53.89	$53.89	173,766
2021-03-01	$53.46	$56.14	$52.91	$55.15	$55.15	326,153
2021-02-26	$52.04	$53.35	$49.34	$51.46	$51.46	305,932
2021-02-25	$56.07	$57.50	$52.10	$52.42	$52.42	372,626
2021-02-24	$50.25	$55.96	$50.25	$55.64	$55.64	420,570
2021-02-23	$49.59	$51.32	$47.76	$51.25	$51.25	217,912
2021-02-22	$49.70	$51.75	$49.38	$50.44	$50.44	220,433
2021-02-19	$48.36	$50.02	$48.07	$49.94	$49.94	161,982
2021-02-18	$48.99	$49.72	$47.25	$47.73	$47.73	172,114
2021-02-17	$50.61	$50.61	$48.26	$50.04	$50.04	151,106
2021-02-16	$50.50	$51.20	$49.02	$50.88	$50.88	214,745
2021-02-12	$48.83	$50.46	$48.52	$50.00	$50.00	183,423
2021-02-11	$49.04	$49.78	$47.63	$49.25	$49.25	171,679
2021-02-10	$47.74	$49.31	$47.39	$48.42	$48.42	182,517
2021-02-09	$48.19	$48.75	$47.05	$47.57	$47.57	261,570
2021-02-08	$48.66	$49.90	$48.46	$48.61	$48.61	207,887
2021-02-05	$48.74	$49.42	$47.72	$48.90	$48.90	184,576
2021-02-04	$47.22	$48.60	$47.04	$48.27	$48.27	137,004
2021-02-03	$47.59	$47.98	$46.99	$47.17	$47.17	97,819
2021-02-02	$47.67	$48.42	$46.58	$47.33	$47.33	194,303
2021-02-01	$44.63	$47.63	$44.55	$47.32	$47.32	194,370
2021-01-29	$45.50	$46.65	$43.75	$44.29	$44.29	235,899
2021-01-28	$43.37	$45.72	$43.26	$45.32	$45.32	297,026
2021-01-27	$43.00	$43.61	$41.67	$42.40	$42.40	342,404
2021-01-26	$47.71	$47.75	$44.31	$44.58	$44.58	325,386
2021-01-25	$46.99	$47.54	$45.33	$46.99	$46.99	245,960
2021-01-22	$47.38	$47.87	$45.32	$47.80	$47.80	363,641
2021-01-21	$51.17	$51.18	$47.62	$47.88	$47.88	450,599
2021-01-20	$51.50	$52.07	$49.91	$51.17	$51.17	292,878
2021-01-19	$52.75	$53.35	$50.74	$51.32	$51.32	188,016
2021-01-15	$52.20	$52.50	$50.23	$51.73	$51.73	229,300
2021-01-14	$52.50	$54.06	$52.24	$53.19	$53.19	309,852
2021-01-13	$57.69	$57.97	$51.34	$51.86	$51.86	471,106
2021-01-12	$52.39	$56.53	$51.05	$56.22	$56.22	632,363
2021-01-11	$51.30	$52.90	$50.55	$51.37	$51.37	352,001
2021-01-08	$50.41	$51.47	$48.80	$50.58	$50.58	497,991
2021-01-07	$47.85	$51.54	$47.48	$50.34	$50.34	681,331
2021-01-06	$42.33	$47.19	$42.33	$46.39	$46.39	897,581
2021-01-05	$40.14	$40.93	$39.45	$40.50	$40.50	217,128
2021-01-04	$40.53	$40.77	$39.07	$39.70	$39.70	194,808
2020-12-31	$39.12	$40.42	$38.79	$39.97	$39.97	159,457
2020-12-30	$39.04	$40.33	$39.04	$39.39	$39.39	157,134
2020-12-29	$39.77	$39.86	$38.08	$39.01	$39.01	208,649
2020-12-28	$39.35	$40.68	$39.00	$39.45	$39.45	329,111
2020-12-24	$39.19	$39.56	$38.21	$38.69	$38.69	88,106
2020-12-23	$38.46	$39.34	$38.12	$39.00	$39.00	190,839
2020-12-22	$39.93	$39.99	$37.76	$38.25	$38.25	284,749
2020-12-21	$39.80	$40.88	$38.71	$39.74	$39.74	431,711
2020-12-18	$37.75	$41.37	$37.74	$40.84	$40.84	1,111,569
2020-12-17	$37.20	$37.78	$37.03	$37.70	$37.70	147,415
2020-12-16	$37.31	$37.83	$36.67	$36.85	$36.85	166,408
2020-12-15	$36.19	$37.43	$35.62	$37.32	$37.32	198,357
2020-12-14	$36.29	$36.45	$35.10	$35.75	$35.75	203,785
2020-12-11	$35.09	$36.21	$35.09	$35.66	$35.66	99,259
2020-12-10	$35.61	$36.22	$35.25	$35.61	$35.61	134,922
2020-12-09	$37.02	$37.46	$35.56	$36.08	$36.08	207,694
2020-12-08	$37.16	$37.70	$36.50	$36.76	$36.76	150,954
2020-12-07	$37.36	$37.76	$36.37	$37.55	$37.55	111,459
2020-12-04	$37.18	$38.05	$36.98	$37.69	$37.69	120,737
2020-12-03	$36.55	$37.22	$35.94	$36.92	$36.92	137,880
2020-12-02	$36.87	$36.90	$36.03	$36.22	$36.22	143,496
2020-12-01	$36.53	$37.54	$36.00	$36.95	$36.95	222,683
2020-11-30	$36.61	$36.95	$35.29	$35.48	$35.48	224,671
2020-11-27	$37.20	$37.44	$36.64	$37.13	$37.13	87,854
2020-11-25	$37.70	$37.91	$36.50	$37.44	$37.44	166,439
2020-11-24	$37.56	$38.67	$37.08	$38.18	$38.18	221,373
2020-11-23	$37.23	$37.69	$36.73	$37.11	$37.11	187,389
2020-11-20	$37.18	$37.41	$36.16	$36.58	$36.58	111,378
2020-11-19	$36.77	$37.59	$36.49	$37.18	$37.18	98,137
2020-11-18	$37.76	$38.28	$37.02	$37.14	$37.14	111,654
2020-11-17	$36.70	$37.69	$36.24	$37.29	$37.29	136,495
2020-11-16	$37.07	$38.29	$36.50	$37.45	$37.45	188,805
2020-11-13	$35.69	$36.34	$34.84	$35.62	$35.62	147,507
2020-11-12	$36.61	$36.72	$34.57	$34.93	$34.93	224,258
2020-11-11	$37.47	$37.47	$35.70	$37.04	$37.04	130,279
2020-11-10	$36.20	$38.45	$36.20	$37.10	$37.10	295,920
2020-11-09	$36.00	$37.44	$34.59	$35.91	$35.91	390,513
2020-11-06	$35.24	$35.80	$33.90	$34.25	$34.25	193,518
2020-11-05	$33.67	$35.39	$33.59	$34.87	$34.87	227,539
2020-11-04	$34.98	$35.21	$32.21	$33.22	$33.22	453,872
2020-11-03	$35.78	$36.50	$35.11	$36.12	$36.12	307,078
2020-11-02	$34.79	$35.12	$34.06	$34.85	$34.85	255,790
2020-10-30	$35.90	$35.90	$33.40	$33.96	$33.96	270,440
2020-10-29	$31.93	$35.73	$31.21	$34.77	$34.77	506,461
2020-10-28	$32.60	$32.60	$30.32	$30.40	$30.40	383,989
2020-10-27	$32.26	$33.49	$32.10	$33.06	$33.06	164,612
2020-10-26	$33.39	$33.94	$32.75	$33.05	$33.05	199,230
2020-10-23	$33.79	$34.18	$33.11	$34.05	$34.05	156,645
2020-10-22	$32.45	$33.76	$31.93	$33.42	$33.42	292,444
2020-10-21	$33.17	$34.02	$32.82	$32.82	$32.82	165,665
2020-10-20	$34.25	$34.28	$33.05	$33.38	$33.38	163,326
2020-10-19	$34.02	$34.38	$32.95	$33.49	$33.49	199,370
2020-10-16	$33.72	$34.33	$33.15	$33.83	$33.83	182,421
2020-10-15	$32.45	$33.89	$32.36	$33.70	$33.70	161,662
2020-10-14	$32.82	$33.54	$32.82	$33.11	$33.11	105,742
2020-10-13	$33.00	$33.09	$32.20	$32.76	$32.76	210,943
2020-10-12	$33.70	$33.86	$33.06	$33.42	$33.42	184,502
2020-10-09	$34.40	$34.69	$33.05	$33.47	$33.47	261,178
2020-10-08	$33.11	$34.96	$33.10	$34.16	$34.16	334,796
2020-10-07	$30.92	$33.08	$30.50	$32.38	$32.38	342,390
2020-10-06	$32.13	$32.61	$30.50	$30.56	$30.56	354,187
2020-10-05	$30.23	$31.80	$29.93	$31.59	$31.59	363,458
2020-10-02	$27.92	$30.05	$27.83	$29.61	$29.61	258,390
2020-10-01	$29.13	$29.82	$28.47	$28.88	$28.88	214,694
2020-09-30	$28.26	$29.99	$27.77	$29.04	$29.04	413,076
2020-09-29	$28.11	$28.77	$27.49	$28.18	$28.18	177,410
2020-09-28	$27.44	$28.88	$27.42	$28.30	$28.30	304,036
2020-09-25	$25.90	$27.26	$25.90	$26.95	$26.95	220,039
2020-09-24	$25.58	$26.67	$25.12	$26.26	$26.26	196,691
2020-09-23	$26.38	$26.82	$25.67	$25.73	$25.73	178,960
2020-09-22	$26.14	$26.71	$25.81	$26.44	$26.44	168,804
2020-09-21	$27.24	$27.28	$25.25	$25.87	$25.87	453,706
2020-09-18	$29.02	$29.46	$28.08	$28.25	$28.25	356,750
2020-09-17	$28.72	$29.38	$28.40	$28.87	$28.87	222,768
2020-09-16	$29.18	$29.98	$28.88	$29.40	$29.40	207,461
2020-09-15	$28.93	$29.69	$28.44	$29.03	$29.03	139,910
2020-09-14	$28.01	$28.89	$27.66	$28.69	$28.69	243,002
2020-09-11	$27.24	$28.43	$27.10	$27.77	$27.77	213,498
2020-09-10	$27.49	$27.74	$26.92	$27.12	$27.12	180,819
2020-09-09	$27.13	$27.58	$26.17	$27.24	$27.24	262,973
2020-09-08	$27.56	$27.76	$26.53	$26.77	$26.77	287,730
2020-09-04	$28.14	$28.48	$27.38	$28.13	$28.13	201,834
2020-09-03	$28.14	$28.64	$27.31	$27.52	$27.52	325,450
2020-09-02	$27.75	$28.45	$27.00	$28.29	$28.29	285,242
2020-09-01	$26.76	$27.81	$26.11	$27.60	$27.60	204,862
2020-08-31	$27.92	$27.92	$26.69	$26.69	$26.69	284,642
2020-08-28	$28.05	$28.05	$27.50	$27.86	$27.86	278,604
2020-08-27	$26.86	$27.80	$26.86	$27.72	$27.72	256,823
2020-08-26	$27.14	$27.47	$26.54	$26.92	$26.92	222,358
2020-08-25	$27.73	$28.22	$26.85	$27.26	$27.26	259,459
2020-08-24	$27.83	$28.58	$27.38	$27.70	$27.70	229,083
2020-08-21	$27.24	$27.56	$26.77	$27.51	$27.51	280,072
2020-08-20	$27.71	$27.71	$27.01	$27.60	$27.60	232,782
2020-08-19	$28.53	$29.08	$28.11	$28.18	$28.18	164,040
2020-08-18	$28.85	$29.39	$28.33	$28.57	$28.57	222,713
2020-08-17	$29.82	$29.90	$28.59	$28.80	$28.80	279,454
2020-08-14	$29.46	$30.19	$29.28	$29.83	$29.83	158,057
2020-08-13	$29.32	$29.92	$28.98	$29.73	$29.73	206,175
2020-08-12	$30.60	$30.86	$29.23	$29.52	$29.52	277,166
2020-08-11	$30.19	$30.88	$29.84	$29.98	$29.98	369,785
2020-08-10	$28.89	$30.30	$28.65	$29.45	$29.45	484,650
2020-08-07	$27.29	$28.48	$27.28	$28.47	$28.47	212,567
2020-08-06	$28.07	$28.58	$27.09	$27.38	$27.38	297,121
2020-08-05	$27.19	$28.46	$27.06	$28.15	$28.15	398,441
2020-08-04	$27.00	$27.57	$25.48	$26.51	$26.51	611,658
2020-08-03	$24.86	$25.90	$24.01	$25.56	$25.56	259,705
2020-07-31	$25.47	$25.50	$23.83	$24.82	$24.82	290,460
2020-07-30	$25.71	$25.84	$24.81	$25.54	$25.54	185,438
2020-07-29	$25.54	$26.38	$25.21	$26.24	$26.24	282,232
2020-07-28	$27.11	$27.21	$25.17	$25.18	$25.18	373,591
2020-07-27	$26.55	$27.44	$26.43	$27.43	$27.43	199,011
2020-07-24	$26.79	$26.94	$26.26	$26.60	$26.60	149,977
2020-07-23	$25.77	$27.35	$25.77	$26.84	$26.84	385,546
2020-07-22	$26.29	$27.37	$25.77	$26.03	$26.03	334,281
2020-07-21	$26.38	$27.21	$25.74	$26.48	$26.48	378,470
2020-07-20	$26.43	$26.52	$25.64	$25.99	$25.99	211,583
2020-07-17	$26.74	$27.18	$26.29	$26.48	$26.48	222,200
2020-07-16	$26.17	$26.89	$25.53	$26.80	$26.80	292,600
2020-07-15	$25.97	$26.72	$25.52	$26.47	$26.47	577,200
2020-07-14	$23.97	$25.01	$23.25	$25.00	$25.00	479,300
2020-07-13	$24.88	$25.33	$23.96	$23.98	$23.98	306,700
2020-07-10	$23.34	$24.42	$23.10	$24.21	$24.21	264,700
2020-07-09	$24.60	$24.94	$22.70	$23.32	$23.32	352,000
2020-07-08	$23.46	$24.50	$23.00	$24.41	$24.41	527,800
2020-07-07	$24.16	$24.40	$23.40	$23.46	$23.46	275,700
2020-07-06	$25.20	$25.51	$24.11	$24.68	$24.68	345,000
2020-07-02	$23.85	$24.69	$23.24	$24.32	$24.32	475,100
2020-07-01	$24.84	$25.39	$22.45	$22.73	$22.73	602,100
2020-06-30	$24.27	$24.98	$23.56	$24.80	$24.80	960,800
2020-06-29	$23.25	$25.06	$23.23	$24.50	$24.50	599,600
2020-06-26	$24.05	$24.05	$22.77	$23.46	$23.46	1,265,261
2020-06-25	$22.99	$24.54	$22.91	$24.47	$24.47	383,543
2020-06-24	$25.51	$26.13	$23.31	$23.52	$23.52	819,588
2020-06-23	$26.52	$26.64	$25.66	$26.22	$26.22	806,115
2020-06-22	$25.63	$26.34	$25.11	$25.71	$25.71	400,638
2020-06-19	$27.39	$27.39	$25.70	$26.09	$26.09	577,299
2020-06-18	$25.33	$27.48	$25.31	$26.64	$26.64	625,940
2020-06-17	$26.90	$27.95	$25.46	$25.71	$25.71	872,051
2020-06-16	$26.87	$28.53	$26.22	$28.33	$28.33	1,887,253
2020-06-15	$21.61	$23.60	$21.04	$23.11	$23.11	328,743
2020-06-12	$22.26	$23.10	$21.45	$23.01	$23.01	383,897
2020-06-11	$22.05	$22.83	$20.77	$20.82	$20.82	551,166
2020-06-10	$25.34	$25.39	$23.12	$23.75	$23.75	472,102
2020-06-09	$26.14	$26.45	$24.91	$25.58	$25.58	429,509
2020-06-08	$28.01	$29.21	$27.16	$27.31	$27.31	554,428
2020-06-05	$27.95	$29.00	$26.74	$26.96	$26.96	639,957
2020-06-04	$24.10	$26.41	$23.76	$26.19	$26.19	765,181
2020-06-03	$22.88	$24.77	$22.50	$24.45	$24.45	606,632
2020-06-02	$21.55	$22.78	$21.47	$22.28	$22.28	434,071
2020-06-01	$21.44	$22.12	$20.65	$21.28	$21.28	891,373
2020-05-29	$20.10	$21.58	$19.76	$20.86	$20.86	489,380
2020-05-28	$23.00	$23.19	$19.99	$20.36	$20.36	980,615
2020-05-27	$20.00	$22.45	$19.51	$22.38	$22.38	1,230,185
2020-05-26	$18.27	$19.67	$18.26	$19.34	$19.34	747,695
2020-05-22	$18.77	$18.77	$17.67	$17.78	$17.78	513,101
2020-05-21	$18.53	$19.20	$18.19	$18.50	$18.50	507,808
2020-05-20	$18.02	$18.94	$18.02	$18.57	$18.57	314,315
2020-05-19	$18.26	$18.61	$17.57	$17.71	$17.71	431,565
2020-05-18	$17.60	$18.66	$17.42	$18.41	$18.41	724,300
2020-05-15	$16.64	$17.26	$16.39	$16.81	$16.81	271,533
2020-05-14	$15.41	$16.92	$14.77	$16.81	$16.81	654,467
2020-05-13	$16.17	$16.29	$15.42	$15.86	$15.86	417,334
2020-05-12	$17.74	$18.05	$16.36	$16.40	$16.40	583,245
2020-05-11	$17.67	$18.35	$17.02	$17.63	$17.63	450,452
2020-05-08	$18.15	$18.49	$17.60	$18.15	$18.15	575,348
2020-05-07	$17.15	$18.34	$17.15	$17.57	$17.57	479,815
2020-05-06	$18.92	$19.16	$16.60	$16.85	$16.85	570,302
2020-05-05	$18.65	$19.45	$17.90	$18.61	$18.61	573,864
2020-05-04	$16.97	$17.91	$16.29	$17.74	$17.74	376,356
2020-05-01	$18.45	$18.60	$16.53	$17.40	$17.40	640,023
2020-04-30	$19.32	$19.62	$18.43	$19.18	$19.18	476,970
2020-04-29	$19.24	$20.08	$18.80	$19.68	$19.68	662,890
2020-04-28	$17.93	$19.13	$17.93	$18.37	$18.37	651,860
2020-04-27	$16.26	$18.13	$16.20	$17.77	$17.77	946,824
2020-04-24	$15.52	$16.21	$15.31	$15.92	$15.92	404,810
2020-04-23	$15.67	$15.94	$15.03	$15.34	$15.34	590,965
2020-04-22	$15.81	$16.25	$15.07	$15.33	$15.33	373,903
2020-04-21	$15.07	$15.65	$14.50	$15.17	$15.17	896,870
2020-04-20	$15.75	$16.78	$15.02	$15.92	$15.92	554,185
2020-04-17	$17.17	$17.99	$16.62	$16.86	$16.86	408,812
2020-04-16	$17.27	$17.50	$15.50	$16.21	$16.21	566,562
2020-04-15	$17.99	$18.45	$16.90	$17.31	$17.31	460,956
2020-04-14	$18.70	$19.66	$18.19	$18.81	$18.81	444,808
2020-04-13	$20.00	$20.26	$17.64	$18.18	$18.18	644,717
2020-04-09	$19.22	$21.06	$18.62	$19.50	$19.50	691,121
2020-04-08	$16.02	$18.80	$15.77	$18.00	$18.00	879,527
2020-04-07	$16.80	$18.41	$15.21	$15.52	$15.52	1,281,395
2020-04-06	$14.82	$16.73	$14.82	$16.51	$16.51	408,133
2020-04-03	$15.19	$15.36	$13.66	$14.16	$14.16	1,005,836
2020-04-02	$16.27	$17.08	$14.87	$15.22	$15.22	466,553
2020-04-01	$17.24	$17.78	$15.93	$16.26	$16.26	818,480
2020-03-31	$14.85	$18.44	$14.44	$18.14	$18.14	1,213,889
2020-03-30	$14.98	$15.82	$13.72	$14.79	$14.79	316,570
2020-03-27	$15.51	$15.88	$14.43	$14.63	$14.63	524,759
2020-03-26	$15.37	$16.66	$14.78	$16.20	$16.20	454,259
2020-03-25	$15.71	$15.99	$14.00	$15.02	$15.02	621,216
2020-03-24	$13.01	$14.80	$12.77	$14.70	$14.70	482,693
2020-03-23	$12.05	$12.38	$10.41	$11.99	$11.99	373,504
2020-03-20	$13.24	$14.45	$11.61	$12.16	$12.16	568,154
2020-03-19	$9.74	$13.26	$9.01	$13.08	$13.08	790,928
2020-03-18	$11.49	$11.94	$6.75	$9.67	$9.67	1,100,898
2020-03-17	$12.00	$12.36	$10.12	$12.33	$12.33	664,775
2020-03-16	$13.67	$13.84	$11.06	$11.51	$11.51	707,221
2020-03-13	$16.40	$17.58	$14.54	$15.33	$15.33	588,320
2020-03-12	$17.67	$18.29	$15.06	$15.27	$15.27	685,367
2020-03-11	$19.69	$20.19	$18.84	$19.60	$19.60	432,647
2020-03-10	$21.90	$22.98	$19.63	$20.42	$20.42	555,233
2020-03-09	$23.11	$23.28	$20.37	$20.49	$20.49	521,488
2020-03-06	$24.73	$25.46	$24.09	$24.66	$24.66	463,496
2020-03-05	$27.94	$27.98	$25.48	$25.85	$25.85	393,024
2020-03-04	$29.60	$29.85	$27.95	$28.74	$28.74	189,499
2020-03-03	$28.37	$29.97	$28.31	$29.00	$29.00	313,688
2020-03-02	$27.08	$28.05	$26.61	$28.02	$28.02	490,316
2020-02-28	$26.51	$27.48	$26.19	$26.84	$26.84	532,452
2020-02-27	$28.22	$28.33	$25.86	$27.11	$27.11	515,328
2020-02-26	$30.75	$32.30	$28.75	$28.92	$28.92	450,793
2020-02-25	$35.00	$36.00	$29.83	$30.17	$30.17	825,946
2020-02-24	$36.05	$36.96	$35.82	$36.77	$36.77	172,333
2020-02-21	$37.66	$37.88	$37.05	$37.33	$37.33	110,387
2020-02-20	$37.82	$38.70	$37.38	$38.00	$38.00	111,073
2020-02-19	$37.97	$38.58	$37.75	$37.80	$37.80	184,756
2020-02-18	$38.43	$38.77	$37.53	$37.94	$37.94	145,974
2020-02-14	$39.33	$39.64	$38.62	$38.77	$38.77	111,495
2020-02-13	$39.25	$40.15	$39.25	$39.43	$39.43	63,252
2020-02-12	$39.97	$40.00	$39.09	$39.50	$39.50	113,136
2020-02-11	$39.95	$40.15	$39.26	$39.83	$39.83	118,923
2020-02-10	$38.26	$39.89	$38.19	$39.59	$39.59	224,137
2020-02-07	$38.85	$39.09	$38.16	$38.46	$38.46	118,533
2020-02-06	$39.24	$39.35	$38.62	$38.95	$38.95	106,317
2020-02-05	$37.10	$40.14	$37.10	$39.03	$39.03	333,900
2020-02-04	$36.10	$36.83	$36.04	$36.49	$36.49	188,014
2020-02-03	$35.75	$36.35	$35.57	$35.73	$35.73	175,223
2020-01-31	$36.55	$36.70	$35.23	$35.59	$35.59	169,887
2020-01-30	$36.74	$36.94	$36.50	$36.72	$36.72	200,941
2020-01-29	$37.57	$37.94	$36.90	$36.94	$36.94	113,857
2020-01-28	$37.40	$37.67	$36.75	$37.40	$37.40	195,621
2020-01-27	$36.70	$38.03	$36.52	$37.36	$37.36	141,625
2020-01-24	$38.98	$38.98	$36.87	$37.67	$37.67	212,357
2020-01-23	$38.55	$39.13	$38.00	$38.96	$38.96	194,631
2020-01-22	$38.82	$39.48	$38.57	$38.65	$38.65	147,214
2020-01-21	$39.75	$39.75	$38.66	$38.89	$38.89	200,018
2020-01-17	$41.17	$41.28	$40.00	$40.16	$40.16	204,156
2020-01-16	$40.94	$41.34	$40.20	$40.96	$40.96	207,407
2020-01-15	$40.52	$41.03	$40.20	$40.63	$40.63	272,906
2020-01-14	$40.58	$40.80	$40.22	$40.36	$40.36	171,980
2020-01-13	$40.95	$41.00	$40.26	$40.79	$40.79	131,476
2020-01-10	$41.40	$41.40	$40.72	$41.03	$41.03	148,370
2020-01-09	$41.29	$41.64	$40.85	$41.38	$41.38	175,470
2020-01-08	$40.67	$41.94	$40.67	$41.20	$41.20	319,637
2020-01-07	$40.72	$41.55	$40.55	$40.78	$40.78	141,328
2020-01-06	$40.64	$40.95	$40.24	$40.93	$40.93	169,062
2020-01-03	$40.66	$41.40	$40.55	$41.03	$41.03	168,150
2020-01-02	$42.04	$42.22	$40.81	$41.25	$41.25	189,119
2019-12-31	$40.71	$41.83	$40.61	$41.66	$41.66	284,015
2019-12-30	$41.39	$41.55	$40.32	$40.61	$40.61	222,808
2019-12-27	$41.47	$41.57	$40.94	$41.19	$41.19	96,606
2019-12-26	$41.30	$41.56	$40.65	$41.40	$41.40	125,283
2019-12-24	$40.69	$41.77	$40.53	$41.30	$41.30	112,346
2019-12-23	$42.50	$42.88	$40.45	$40.53	$40.53	255,392
2019-12-20	$42.54	$42.97	$41.82	$42.45	$42.45	394,197
2019-12-19	$41.72	$43.35	$41.39	$42.48	$42.48	362,024
2019-12-18	$41.73	$42.36	$40.69	$41.77	$41.77	225,937
2019-12-17	$40.02	$41.72	$39.31	$41.48	$41.48	379,184
2019-12-16	$39.57	$40.66	$39.57	$39.95	$39.95	260,841
2019-12-13	$39.50	$40.77	$39.05	$39.45	$39.45	249,205
2019-12-12	$38.68	$39.70	$38.26	$39.47	$39.47	360,510
2019-12-11	$38.29	$39.12	$37.65	$38.51	$38.51	302,962
2019-12-10	$38.67	$38.67	$37.68	$37.90	$37.90	292,774
2019-12-09	$39.65	$39.73	$38.31	$38.70	$38.70	300,089
2019-12-06	$40.23	$40.70	$39.54	$39.81	$39.81	216,276
2019-12-05	$40.03	$40.49	$39.63	$40.11	$40.11	234,757
2019-12-04	$40.16	$40.47	$39.79	$40.00	$40.00	408,649
2019-12-03	$40.41	$40.68	$39.60	$40.02	$40.02	214,241
2019-12-02	$41.34	$41.34	$40.33	$41.05	$41.05	203,088
2019-11-29	$41.00	$41.44	$40.59	$40.93	$40.93	140,995
2019-11-27	$41.21	$41.87	$40.43	$40.97	$40.97	326,435
2019-11-26	$40.46	$42.56	$40.46	$41.07	$41.07	351,469
2019-11-25	$39.96	$40.04	$39.57	$39.78	$39.78	277,100
2019-11-22	$40.41	$40.56	$39.93	$39.96	$39.96	147,708
2019-11-21	$40.27	$40.48	$39.12	$39.98	$39.98	273,891
2019-11-20	$40.99	$41.56	$40.36	$40.48	$40.48	166,357
2019-11-19	$40.76	$41.61	$40.40	$41.17	$41.17	176,815
2019-11-18	$41.92	$42.18	$40.81	$41.00	$41.00	411,667
2019-11-15	$43.86	$44.13	$42.87	$43.07	$43.07	185,854
2019-11-14	$43.71	$44.59	$43.24	$43.63	$43.63	178,759
2019-11-13	$43.84	$44.97	$43.66	$43.97	$43.97	160,340
2019-11-12	$45.88	$46.52	$43.53	$44.36	$44.36	285,461
2019-11-11	$43.41	$46.06	$43.03	$45.59	$45.59	325,901
2019-11-08	$50.22	$51.37	$41.50	$43.86	$43.86	1,314,527
2019-11-07	$53.50	$55.07	$53.29	$53.96	$53.96	267,252
2019-11-06	$52.19	$52.96	$51.00	$52.92	$52.92	156,116
2019-11-05	$53.96	$54.42	$52.69	$52.69	$52.69	133,403
2019-11-04	$54.11	$54.48	$53.32	$53.84	$53.84	210,840
2019-11-01	$52.69	$53.96	$52.69	$53.90	$53.90	153,186
2019-10-31	$53.09	$53.51	$51.73	$52.26	$52.26	96,970
2019-10-30	$53.15	$53.37	$51.87	$53.22	$53.22	111,801
2019-10-29	$53.18	$53.65	$52.60	$53.37	$53.37	123,843
2019-10-28	$53.81	$54.36	$52.62	$53.08	$53.08	153,555
2019-10-25	$50.71	$53.80	$50.71	$53.35	$53.35	250,587
2019-10-24	$52.62	$52.68	$50.61	$50.76	$50.76	152,933
2019-10-23	$54.82	$55.11	$52.61	$52.69	$52.69	182,131
2019-10-22	$54.43	$55.29	$54.07	$55.12	$55.12	248,373
2019-10-21	$53.13	$54.74	$53.13	$54.47	$54.47	268,815
2019-10-18	$51.73	$53.09	$51.19	$52.98	$52.98	126,427
2019-10-17	$50.33	$53.50	$50.33	$51.87	$51.87	239,669
2019-10-16	$48.17	$50.01	$48.17	$49.88	$49.88	208,980
2019-10-15	$48.65	$49.52	$48.17	$48.29	$48.29	203,928
2019-10-14	$48.70	$49.02	$47.92	$48.40	$48.40	221,097
2019-10-11	$50.27	$50.68	$48.58	$48.69	$48.69	190,230
2019-10-10	$52.12	$52.48	$49.32	$49.39	$49.39	330,026
2019-10-09	$51.83	$52.10	$50.87	$51.89	$51.89	126,986
2019-10-08	$50.19	$51.62	$50.08	$51.28	$51.28	149,436
2019-10-07	$49.49	$51.09	$48.90	$50.85	$50.85	135,065
2019-10-04	$49.23	$50.50	$47.98	$49.80	$49.80	149,181
2019-10-03	$50.19	$50.83	$48.39	$48.93	$48.93	176,826
2019-10-02	$50.38	$50.75	$48.79	$50.38	$50.38	248,125
2019-10-01	$55.25	$56.22	$51.06	$51.21	$51.21	367,794
2019-09-30	$53.90	$55.94	$53.75	$55.28	$55.28	629,364
2019-09-27	$52.38	$53.77	$51.81	$53.74	$53.74	391,478
2019-09-26	$50.85	$52.33	$50.70	$52.27	$52.27	265,804
2019-09-25	$48.52	$51.12	$48.52	$51.06	$51.06	211,876
2019-09-24	$48.44	$49.47	$48.22	$48.65	$48.65	200,532
2019-09-23	$46.82	$48.80	$46.82	$48.39	$48.39	163,474
2019-09-20	$47.20	$47.59	$46.67	$46.83	$46.83	159,668
2019-09-19	$46.82	$48.04	$46.46	$47.11	$47.11	133,713
2019-09-18	$46.80	$47.11	$46.01	$46.67	$46.67	201,396
2019-09-17	$47.00	$47.10	$46.15	$46.76	$46.76	160,232
2019-09-16	$47.73	$47.97	$46.73	$47.02	$47.02	241,804
2019-09-13	$47.85	$48.00	$47.28	$47.68	$47.68	120,241
2019-09-12	$47.95	$47.98	$46.61	$47.34	$47.34	217,090
2019-09-11	$47.37	$48.17	$47.21	$47.82	$47.82	230,138
2019-09-10	$46.72	$48.41	$46.22	$47.02	$47.02	306,041
2019-09-09	$45.61	$46.89	$45.06	$46.61	$46.61	178,229
2019-09-06	$43.75	$46.13	$43.42	$45.44	$45.44	179,301
2019-09-05	$41.68	$44.44	$41.49	$43.56	$43.56	266,415
2019-09-04	$40.95	$41.57	$40.87	$41.07	$41.07	261,049
2019-09-03	$39.91	$41.03	$39.68	$40.70	$40.70	461,786
2019-08-30	$39.72	$40.70	$39.59	$40.52	$40.52	269,582
2019-08-29	$39.36	$40.02	$39.10	$39.20	$39.20	142,131
2019-08-28	$38.58	$39.50	$38.50	$38.95	$38.95	214,232
2019-08-27	$41.95	$42.23	$38.67	$38.73	$38.73	290,203
2019-08-26	$42.12	$42.41	$41.28	$41.45	$41.45	182,900
2019-08-23	$43.72	$43.72	$41.35	$41.66	$41.66	185,933
2019-08-22	$45.15	$45.38	$44.02	$44.09	$44.09	154,584
2019-08-21	$45.36	$45.75	$44.70	$45.15	$45.15	121,108
2019-08-20	$45.03	$45.44	$44.89	$44.92	$44.92	142,854
2019-08-19	$45.01	$45.45	$44.46	$45.06	$45.06	242,249
2019-08-16	$43.98	$44.42	$43.64	$44.18	$44.18	144,402
2019-08-15	$46.78	$46.78	$43.40	$43.41	$43.41	159,072
2019-08-14	$46.24	$47.30	$46.03	$46.61	$46.61	292,272
2019-08-13	$44.53	$47.47	$44.28	$47.31	$47.31	300,187
2019-08-12	$44.81	$45.34	$43.61	$44.61	$44.61	312,918
2019-08-09	$43.94	$47.52	$43.36	$45.04	$45.04	696,901
2019-08-08	$43.64	$44.79	$43.31	$44.73	$44.73	352,347
2019-08-07	$43.05	$43.66	$42.60	$42.96	$42.96	255,227
2019-08-06	$43.13	$44.03	$42.17	$43.77	$43.77	207,287
2019-08-05	$43.34	$43.46	$41.94	$42.67	$42.67	369,065
2019-08-02	$44.53	$45.25	$43.51	$44.37	$44.37	204,872
2019-08-01	$47.28	$48.30	$44.04	$44.73	$44.73	257,752
2019-07-31	$49.26	$49.46	$47.03	$47.09	$47.09	177,867
2019-07-30	$48.52	$49.86	$48.52	$49.34	$49.34	235,919
2019-07-29	$48.99	$48.99	$47.80	$48.84	$48.84	115,551
2019-07-26	$48.04	$49.34	$48.04	$48.95	$48.95	97,412
2019-07-25	$50.37	$50.59	$47.92	$48.05	$48.05	135,489
2019-07-24	$48.46	$50.11	$48.21	$50.11	$50.11	186,483
2019-07-23	$48.37	$49.20	$48.11	$48.74	$48.74	133,411
2019-07-22	$47.98	$48.51	$47.62	$47.87	$47.87	126,755
2019-07-19	$47.92	$48.13	$47.17	$47.70	$47.70	168,847
2019-07-18	$49.60	$49.74	$46.33	$47.71	$47.71	329,843
2019-07-17	$51.80	$51.80	$50.58	$50.84	$50.84	140,292
2019-07-16	$51.09	$52.67	$50.97	$51.83	$51.83	177,946
2019-07-15	$50.76	$51.65	$49.67	$51.08	$51.08	150,119
2019-07-12	$49.32	$51.00	$49.19	$50.72	$50.72	171,254
2019-07-11	$49.47	$50.16	$48.65	$49.17	$49.17	267,733
2019-07-10	$50.00	$50.22	$49.10	$49.29	$49.29	326,498
2019-07-09	$49.68	$50.15	$49.26	$49.57	$49.57	130,912
2019-07-08	$50.91	$51.41	$49.50	$49.68	$49.68	140,995
2019-07-05	$50.90	$51.36	$50.35	$51.18	$51.18	125,111
2019-07-03	$49.64	$51.14	$49.60	$51.09	$51.09	122,634
2019-07-02	$48.95	$49.59	$48.40	$49.53	$49.53	172,416
2019-07-01	$50.11	$50.37	$48.35	$48.85	$48.85	199,310
2019-06-28	$49.00	$49.87	$48.77	$49.69	$49.69	228,618
2019-06-27	$47.75	$49.00	$47.29	$48.71	$48.71	234,008
2019-06-26	$45.86	$47.53	$45.41	$47.49	$47.49	218,178
2019-06-25	$47.06	$47.41	$45.60	$45.66	$45.66	227,429
2019-06-24	$47.82	$48.01	$47.02	$47.11	$47.11	122,143
2019-06-21	$47.32	$48.09	$46.24	$47.68	$47.68	282,760
2019-06-20	$47.61	$48.17	$47.31	$47.61	$47.61	181,858
2019-06-19	$47.51	$47.56	$46.16	$47.18	$47.18	203,317
2019-06-18	$48.36	$49.87	$47.44	$47.51	$47.51	176,674
2019-06-17	$46.99	$48.60	$46.65	$48.27	$48.27	203,266
2019-06-14	$47.10	$47.60	$46.33	$47.15	$47.15	163,492
2019-06-13	$45.00	$47.90	$44.51	$47.33	$47.33	315,584
2019-06-12	$45.36	$45.59	$44.02	$44.83	$44.83	398,199
2019-06-11	$48.62	$48.68	$43.43	$45.50	$45.50	433,548
2019-06-10	$48.64	$49.23	$48.10	$48.24	$48.24	190,481
2019-06-07	$47.95	$48.87	$47.53	$48.17	$48.17	124,960
2019-06-06	$48.97	$49.08	$47.58	$47.84	$47.84	153,331
2019-06-05	$49.50	$49.80	$48.58	$48.92	$48.92	271,883
2019-06-04	$47.79	$50.13	$46.80	$49.81	$49.81	297,414
2019-06-03	$46.16	$47.73	$46.16	$47.38	$47.38	205,773
2019-05-31	$46.11	$47.14	$45.03	$46.57	$46.57	191,893
2019-05-30	$46.83	$47.69	$46.05	$46.47	$46.47	144,253
2019-05-29	$46.24	$46.98	$45.79	$46.80	$46.80	152,463
2019-05-28	$46.89	$47.69	$46.60	$46.79	$46.79	282,983
2019-05-24	$48.35	$48.56	$46.42	$46.85	$46.85	302,698
2019-05-23	$48.60	$49.20	$47.10	$47.96	$47.96	343,090
2019-05-22	$49.96	$50.48	$48.72	$49.27	$49.27	295,405
2019-05-21	$49.06	$50.30	$48.98	$50.26	$50.26	182,036
2019-05-20	$48.22	$49.19	$47.83	$48.76	$48.76	186,256
2019-05-17	$48.01	$49.13	$48.01	$48.77	$48.77	182,838
2019-05-16	$49.20	$49.42	$48.21	$48.75	$48.75	183,857
2019-05-15	$48.40	$49.04	$47.72	$48.85	$48.85	216,058
2019-05-14	$47.31	$49.10	$47.26	$48.76	$48.76	265,868
2019-05-13	$48.74	$49.12	$46.17	$46.93	$46.93	324,922
2019-05-10	$47.17	$50.45	$46.88	$49.80	$49.80	412,020
2019-05-09	$45.62	$47.90	$43.09	$47.32	$47.32	544,537
2019-05-08	$46.21	$47.28	$45.68	$45.94	$45.94	218,589
2019-05-07	$46.13	$46.73	$45.72	$46.24	$46.24	205,527
2019-05-06	$46.41	$47.72	$46.25	$46.71	$46.71	186,470
2019-05-03	$47.68	$48.27	$46.16	$47.44	$47.44	243,356
2019-05-02	$47.20	$47.95	$46.87	$47.41	$47.41	226,031
2019-05-01	$47.51	$48.15	$46.41	$46.88	$46.88	370,060
2019-04-30	$46.20	$47.67	$45.69	$47.13	$47.13	280,979
2019-04-29	$45.73	$46.00	$45.52	$45.75	$45.75	171,320
2019-04-26	$46.21	$46.67	$45.67	$45.86	$45.86	180,471
2019-04-25	$47.13	$47.17	$45.62	$46.22	$46.22	161,169
2019-04-24	$46.10	$48.12	$45.83	$47.46	$47.46	320,264
2019-04-23	$44.80	$46.03	$44.33	$46.03	$46.03	256,708
2019-04-22	$44.88	$44.94	$44.34	$44.67	$44.67	143,545
2019-04-18	$44.41	$45.68	$44.35	$44.99	$44.99	199,806
2019-04-17	$44.79	$45.12	$44.07	$44.48	$44.48	211,909
2019-04-16	$44.13	$44.62	$43.67	$44.57	$44.57	142,889
2019-04-15	$44.97	$45.08	$43.69	$44.09	$44.09	143,044
2019-04-12	$44.58	$45.36	$44.29	$44.98	$44.98	146,150
2019-04-11	$44.03	$44.57	$43.81	$44.22	$44.22	94,812
2019-04-10	$43.11	$44.11	$42.90	$43.89	$43.89	163,246
2019-04-09	$43.72	$43.92	$42.70	$43.01	$43.01	156,407
2019-04-08	$43.40	$44.11	$42.85	$43.96	$43.96	200,952
2019-04-05	$43.15	$44.15	$42.99	$43.63	$43.63	166,805
2019-04-04	$42.29	$43.79	$42.29	$43.09	$43.09	153,546
2019-04-03	$43.30	$43.77	$42.04	$42.20	$42.20	231,015
2019-04-02	$43.18	$43.47	$42.32	$42.84	$42.84	176,255
2019-04-01	$42.00	$43.59	$41.52	$43.18	$43.18	403,141
2019-03-29	$41.04	$42.95	$40.83	$41.42	$41.42	545,991
2019-03-28	$40.54	$41.10	$39.49	$40.51	$40.51	255,861
2019-03-27	$39.60	$40.60	$39.34	$40.47	$40.47	301,050
2019-03-26	$40.51	$40.88	$38.82	$39.56	$39.56	325,163
2019-03-25	$40.57	$41.50	$40.03	$40.14	$40.14	262,256
2019-03-22	$43.50	$43.50	$40.52	$40.75	$40.75	642,972
2019-03-21	$42.60	$44.10	$42.60	$43.75	$43.75	312,653
2019-03-20	$42.61	$43.58	$41.60	$42.73	$42.73	375,464
2019-03-19	$42.53	$43.25	$42.42	$42.77	$42.77	293,694
2019-03-18	$41.74	$42.50	$41.58	$42.25	$42.25	202,823
2019-03-15	$41.00	$41.93	$40.76	$41.48	$41.48	346,428
2019-03-14	$40.76	$41.93	$40.34	$40.99	$40.99	228,434
2019-03-13	$41.80	$41.84	$40.12	$40.78	$40.78	700,538
2019-03-12	$41.93	$42.00	$41.32	$41.54	$41.54	451,454
2019-03-11	$41.24	$42.31	$41.05	$41.92	$41.92	255,282
2019-03-08	$40.76	$41.57	$40.46	$41.25	$41.25	273,845
2019-03-07	$40.36	$41.39	$40.02	$41.09	$41.09	244,265
2019-03-06	$40.47	$41.03	$40.15	$40.52	$40.52	310,132
2019-03-05	$40.44	$40.64	$39.89	$40.46	$40.46	303,660
2019-03-04	$41.00	$41.48	$39.73	$40.44	$40.44	291,198
2019-03-01	$40.77	$41.67	$40.26	$40.86	$40.86	358,899
2019-02-28	$40.68	$40.95	$39.42	$40.11	$40.11	294,816
2019-02-27	$40.67	$41.25	$40.11	$40.70	$40.70	284,234
2019-02-26	$39.89	$42.31	$36.30	$40.94	$40.94	1,015,436
2019-02-25	$41.00	$41.98	$40.30	$41.76	$41.76	542,804
2019-02-22	$40.41	$40.95	$39.25	$40.80	$40.80	237,748
2019-02-21	$40.36	$40.85	$39.91	$40.32	$40.32	222,928
2019-02-20	$38.88	$40.92	$38.71	$40.42	$40.42	304,882
2019-02-19	$39.02	$39.54	$38.51	$38.79	$38.79	239,293
2019-02-15	$38.44	$39.67	$38.19	$39.19	$39.19	362,605
2019-02-14	$37.83	$38.46	$37.61	$38.24	$38.24	176,816
2019-02-13	$38.12	$38.37	$37.42	$37.92	$37.92	233,818
2019-02-12	$37.55	$38.24	$37.55	$38.00	$38.00	238,470
2019-02-11	$36.71	$37.38	$36.33	$37.29	$37.29	133,298
2019-02-08	$36.29	$37.18	$35.93	$36.50	$36.50	126,676
2019-02-07	$36.63	$37.31	$35.85	$36.49	$36.49	186,636
2019-02-06	$37.77	$38.40	$36.60	$36.62	$36.62	200,828
2019-02-05	$37.98	$38.47	$37.38	$37.88	$37.88	256,158
2019-02-04	$37.98	$38.37	$37.52	$37.85	$37.85	299,665
2019-02-01	$35.62	$37.43	$35.62	$37.24	$37.24	397,615
2019-01-31	$36.24	$36.89	$35.32	$35.60	$35.60	438,262
2019-01-30	$37.08	$37.89	$36.85	$37.55	$37.55	171,069
2019-01-29	$37.76	$38.88	$36.94	$37.01	$37.01	254,939
2019-01-28	$36.00	$37.81	$35.79	$37.69	$37.69	222,208
2019-01-25	$36.35	$37.37	$36.06	$36.23	$36.23	236,289
2019-01-24	$34.51	$36.30	$34.46	$36.02	$36.02	254,906
2019-01-23	$36.29	$37.14	$33.57	$34.51	$34.51	413,384
2019-01-22	$36.66	$37.09	$35.32	$36.04	$36.04	271,270
2019-01-18	$34.95	$37.76	$34.90	$36.87	$36.87	379,475
2019-01-17	$34.06	$35.22	$33.98	$34.78	$34.78	206,193
2019-01-16	$33.92	$34.58	$33.63	$34.11	$34.11	230,162
2019-01-15	$35.13	$35.47	$33.00	$33.86	$33.86	462,644
2019-01-14	$33.89	$35.55	$33.53	$35.20	$35.20	295,569
2019-01-11	$34.53	$34.95	$33.65	$33.94	$33.94	271,330
2019-01-10	$35.04	$35.73	$34.45	$34.67	$34.67	358,084
2019-01-09	$35.08	$36.75	$34.78	$35.28	$35.28	395,998
2019-01-08	$35.18	$35.50	$33.84	$34.97	$34.97	513,806
2019-01-07	$34.65	$35.48	$34.01	$34.92	$34.92	451,479
2019-01-04	$33.03	$35.16	$32.91	$34.70	$34.70	415,056
2019-01-03	$31.70	$33.54	$30.93	$32.53	$32.53	370,924
2019-01-02	$34.41	$34.57	$31.51	$31.80	$31.80	782,683
2018-12-31	$34.17	$35.97	$34.09	$35.28	$35.28	403,957
2018-12-28	$33.71	$34.66	$32.95	$33.87	$33.87	596,122
2018-12-27	$32.54	$34.14	$32.03	$33.35	$33.35	428,253
2018-12-26	$32.89	$33.30	$30.41	$33.23	$33.23	464,275
2018-12-24	$32.42	$33.22	$31.78	$32.83	$32.83	197,421
2018-12-21	$33.87	$34.57	$32.32	$32.83	$32.83	771,886
2018-12-20	$34.31	$35.42	$32.94	$33.75	$33.75	361,325
2018-12-19	$35.04	$37.00	$34.65	$34.84	$34.84	475,651
2018-12-18	$35.12	$36.09	$34.29	$34.65	$34.65	319,969
2018-12-17	$33.52	$36.37	$33.00	$34.81	$34.81	454,287
2018-12-14	$33.53	$34.23	$32.56	$33.73	$33.73	544,768
2018-12-13	$36.38	$36.80	$33.71	$33.85	$33.85	340,206
2018-12-12	$36.49	$37.00	$35.86	$36.14	$36.14	397,184
2018-12-11	$39.45	$39.68	$35.22	$35.81	$35.81	463,946
2018-12-10	$37.62	$39.26	$37.52	$38.82	$38.82	484,224
2018-12-07	$38.40	$39.97	$37.39	$37.61	$37.61	353,612
2018-12-06	$35.31	$38.44	$35.18	$38.11	$38.11	459,548
2018-12-04	$39.00	$39.00	$35.91	$36.27	$36.27	375,125
2018-12-03	$40.00	$40.88	$38.88	$39.13	$39.13	326,159
2018-11-30	$38.74	$39.53	$38.52	$39.33	$39.33	256,482
2018-11-29	$38.59	$39.89	$38.19	$39.02	$39.02	202,664
2018-11-28	$39.01	$39.48	$37.59	$38.60	$38.60	271,690
2018-11-27	$38.50	$39.06	$38.08	$38.83	$38.83	248,383
2018-11-26	$37.98	$39.76	$37.89	$39.03	$39.03	415,086
2018-11-23	$36.50	$37.66	$36.20	$37.50	$37.50	169,948
2018-11-21	$35.01	$37.55	$34.83	$37.14	$37.14	442,561
2018-11-20	$34.93	$35.79	$33.90	$34.15	$34.15	630,221
2018-11-19	$35.12	$35.88	$34.59	$35.71	$35.71	375,175
2018-11-16	$35.55	$35.86	$34.18	$35.27	$35.27	383,245
2018-11-15	$35.56	$36.33	$35.10	$35.66	$35.66	456,023
2018-11-14	$36.33	$37.33	$35.25	$35.84	$35.84	334,351
2018-11-13	$36.05	$37.07	$35.36	$35.83	$35.83	530,302
2018-11-12	$38.28	$38.28	$35.58	$35.98	$35.98	557,605
2018-11-09	$39.15	$39.62	$37.52	$38.32	$38.32	414,406
2018-11-08	$39.68	$39.94	$38.80	$39.26	$39.26	467,949
2018-11-07	$39.66	$41.50	$39.01	$39.69	$39.69	1,134,528
2018-11-06	$37.22	$38.77	$36.95	$38.44	$38.44	684,703
2018-11-05	$36.35	$37.72	$35.52	$37.22	$37.22	403,274
2018-11-02	$36.78	$37.78	$35.27	$36.36	$36.36	667,205
2018-11-01	$29.69	$36.97	$29.13	$36.82	$36.82	1,317,609
2018-10-31	$31.89	$33.35	$31.89	$32.64	$32.64	719,037
2018-10-30	$29.17	$31.71	$29.17	$31.46	$31.46	629,107
2018-10-29	$29.96	$31.13	$28.85	$29.17	$29.17	816,222
2018-10-26	$29.53	$29.73	$27.68	$29.49	$29.49	671,151
2018-10-25	$29.82	$30.65	$29.68	$29.98	$29.98	427,660
2018-10-24	$31.60	$32.28	$29.66	$29.67	$29.67	445,470
2018-10-23	$30.17	$32.06	$29.58	$31.62	$31.62	621,475
2018-10-22	$31.43	$32.39	$30.48	$30.87	$30.87	622,212
2018-10-19	$31.59	$31.89	$30.62	$31.36	$31.36	816,996
2018-10-18	$33.71	$34.01	$31.42	$31.58	$31.58	819,663
2018-10-17	$35.87	$35.87	$33.94	$34.06	$34.06	500,433
2018-10-16	$36.49	$36.94	$35.87	$36.00	$36.00	361,009
2018-10-15	$36.05	$36.48	$34.18	$36.08	$36.08	721,758
2018-10-12	$36.68	$36.75	$35.50	$35.94	$35.94	505,761
2018-10-11	$37.94	$38.15	$35.46	$35.54	$35.54	873,445
2018-10-10	$40.50	$40.64	$37.81	$38.09	$38.09	616,461
2018-10-09	$41.36	$42.24	$40.70	$40.75	$40.75	302,515
2018-10-08	$41.01	$41.58	$39.21	$41.49	$41.49	668,361
2018-10-05	$44.80	$45.00	$40.94	$41.00	$41.00	659,191
2018-10-04	$45.16	$46.02	$44.42	$44.61	$44.61	332,627
2018-10-03	$45.67	$46.09	$45.04	$45.29	$45.29	210,721
2018-10-02	$46.01	$46.31	$45.26	$45.40	$45.40	234,079
2018-10-01	$45.63	$46.45	$45.63	$45.80	$45.80	274,595
2018-09-28	$47.35	$47.35	$45.45	$45.85	$45.85	315,102
2018-09-27	$48.00	$48.15	$47.15	$47.35	$47.35	333,623
2018-09-26	$48.20	$48.85	$47.55	$47.75	$47.75	318,327
2018-09-25	$50.10	$50.30	$47.95	$48.20	$48.20	445,232
2018-09-24	$52.15	$52.25	$49.75	$50.05	$50.05	379,896
2018-09-21	$52.95	$53.15	$51.80	$51.85	$51.85	348,700
2018-09-20	$54.50	$54.95	$53.00	$53.20	$53.20	316,183
2018-09-19	$51.95	$54.30	$51.94	$53.55	$53.55	401,698
2018-09-18	$51.20	$52.25	$50.35	$51.95	$51.95	417,492
2018-09-17	$50.95	$52.90	$50.80	$51.15	$51.15	585,621
2018-09-14	$48.55	$50.65	$48.55	$50.25	$50.25	376,554
2018-09-13	$47.85	$49.20	$47.80	$48.55	$48.55	427,966
2018-09-12	$47.60	$49.15	$47.45	$47.80	$47.80	346,052
2018-09-11	$45.75	$47.58	$45.55	$47.33	$47.33	384,335
2018-09-10	$48.25	$48.40	$45.40	$45.60	$45.60	306,753
2018-09-07	$48.25	$48.54	$47.25	$48.00	$48.00	215,733
2018-09-06	$49.15	$50.13	$47.90	$48.35	$48.35	365,703
2018-09-05	$48.20	$49.25	$47.60	$48.95	$48.95	393,321
2018-09-04	$48.10	$48.35	$47.10	$48.20	$48.20	183,654
2018-08-31	$48.25	$49.20	$47.45	$48.20	$48.20	204,614
2018-08-30	$48.90	$49.40	$48.35	$48.55	$48.55	174,229
2018-08-29	$48.65	$49.05	$48.10	$49.00	$49.00	167,440
2018-08-28	$48.95	$49.03	$48.05	$48.45	$48.45	202,339
2018-08-27	$48.35	$49.95	$48.35	$48.80	$48.80	356,622
2018-08-24	$48.10	$49.16	$48.10	$48.70	$48.70	291,552
2018-08-23	$49.95	$50.20	$48.10	$48.65	$48.65	434,270
2018-08-22	$51.90	$52.30	$50.05	$50.75	$50.75	332,972
2018-08-21	$51.40	$52.65	$51.40	$51.85	$51.85	189,769
2018-08-20	$51.85	$52.25	$51.30	$51.45	$51.45	172,442
2018-08-17	$51.40	$51.85	$51.15	$51.65	$51.65	247,163
2018-08-16	$51.45	$51.85	$51.13	$51.50	$51.50	250,023
2018-08-15	$52.45	$52.50	$50.90	$51.30	$51.30	222,339
2018-08-14	$52.65	$53.70	$51.90	$52.70	$52.70	305,100
2018-08-13	$53.00	$53.10	$51.25	$52.30	$52.30	307,820
2018-08-10	$53.20	$53.73	$52.75	$52.90	$52.90	403,062
2018-08-09	$52.05	$53.55	$51.60	$53.35	$53.35	416,119
2018-08-08	$48.75	$52.25	$48.10	$51.80	$51.80	584,298
2018-08-07	$49.60	$52.10	$47.55	$49.60	$49.60	1,124,037
2018-08-06	$46.45	$46.70	$44.00	$45.10	$45.10	672,782
2018-08-03	$48.15	$48.30	$46.40	$46.50	$46.50	386,876
2018-08-02	$46.30	$48.30	$46.30	$48.15	$48.15	403,785
2018-08-01	$50.70	$50.75	$46.15	$46.30	$46.30	721,742
2018-07-31	$50.80	$51.65	$50.00	$50.50	$50.50	427,178
2018-07-30	$51.65	$51.65	$50.60	$51.05	$51.05	255,605
2018-07-27	$51.00	$51.55	$50.72	$51.40	$51.40	209,174
2018-07-26	$51.70	$52.45	$50.80	$50.80	$50.80	312,112
2018-07-25	$54.35	$54.55	$51.50	$51.70	$51.70	495,151
2018-07-24	$53.90	$55.25	$53.20	$54.55	$54.55	306,868
2018-07-23	$52.35	$54.40	$52.10	$53.95	$53.95	377,086
2018-07-20	$52.50	$52.95	$51.70	$52.30	$52.30	244,063
2018-07-19	$51.35	$52.50	$50.70	$52.45	$52.45	367,570
2018-07-18	$51.40	$52.25	$50.75	$51.65	$51.65	299,860
2018-07-17	$50.40	$51.50	$50.40	$51.30	$51.30	173,368
2018-07-16	$51.30	$51.60	$50.13	$50.65	$50.65	201,501
2018-07-13	$50.95	$51.65	$50.65	$51.30	$51.30	143,361
2018-07-12	$51.15	$51.50	$50.43	$50.95	$50.95	165,954
2018-07-11	$50.60	$51.95	$50.60	$50.95	$50.95	266,852
2018-07-10	$50.75	$51.90	$50.10	$51.50	$51.50	426,670
2018-07-09	$50.90	$51.15	$50.15	$50.55	$50.55	410,695
2018-07-06	$51.35	$52.25	$50.65	$50.85	$50.85	239,882
2018-07-05	$53.05	$53.05	$51.20	$51.55	$51.55	249,820
2018-07-03	$52.05	$52.95	$51.15	$52.65	$52.65	265,892
2018-07-02	$52.60	$52.60	$50.65	$52.20	$52.20	303,183
2018-06-29	$51.70	$53.20	$51.40	$52.50	$52.50	539,175
2018-06-28	$51.80	$51.80	$49.00	$51.30	$51.30	677,240
2018-06-27	$54.50	$54.95	$51.55	$51.73	$51.73	678,920
2018-06-26	$56.25	$56.35	$53.15	$54.50	$54.50	939,352
2018-06-25	$58.35	$58.35	$55.85	$56.35	$56.35	434,884
2018-06-22	$59.65	$60.00	$58.60	$58.85	$58.85	352,773
2018-06-21	$61.00	$61.20	$59.20	$59.40	$59.40	338,349
2018-06-20	$62.55	$63.10	$60.85	$61.25	$61.25	319,484
2018-06-19	$64.10	$64.15	$62.40	$62.45	$62.45	322,511
2018-06-18	$65.00	$65.85	$64.10	$64.45	$64.45	536,228
2018-06-15	$63.40	$65.30	$63.40	$65.20	$65.20	463,951
2018-06-14	$64.05	$64.05	$62.60	$63.85	$63.85	295,347
2018-06-13	$63.15	$64.90	$62.65	$63.85	$63.85	526,827
2018-06-12	$61.70	$62.95	$61.55	$62.95	$62.95	266,218
2018-06-11	$60.80	$61.80	$60.75	$61.65	$61.65	232,668
2018-06-08	$61.05	$61.85	$60.20	$60.70	$60.70	262,699
2018-06-07	$61.45	$62.45	$61.05	$61.20	$61.20	280,153
2018-06-06	$61.25	$62.15	$60.80	$61.35	$61.35	342,724
2018-06-05	$61.25	$61.65	$60.75	$61.25	$61.25	176,104
2018-06-04	$61.05	$61.50	$60.30	$61.35	$61.35	223,889
2018-06-01	$61.20	$61.23	$59.90	$60.55	$60.55	373,866
2018-05-31	$59.90	$62.15	$59.85	$60.95	$60.95	483,530
2018-05-30	$59.40	$60.15	$59.40	$59.90	$59.90	254,153
2018-05-29	$58.25	$59.60	$58.25	$59.30	$59.30	254,979
2018-05-25	$58.00	$59.15	$57.90	$58.70	$58.70	170,602
2018-05-24	$58.55	$58.75	$57.15	$58.00	$58.00	194,716
2018-05-23	$57.25	$59.00	$56.68	$58.75	$58.75	255,515
2018-05-22	$57.10	$58.00	$56.50	$57.55	$57.55	335,334
2018-05-21	$56.25	$57.90	$56.10	$56.95	$56.95	366,708
2018-05-18	$56.75	$57.20	$55.45	$55.95	$55.95	1,105,486
2018-05-17	$61.00	$61.60	$55.90	$57.40	$57.40	1,830,852
2018-05-16	$60.95	$61.85	$60.28	$61.20	$61.20	742,710
2018-05-15	$58.75	$60.90	$58.55	$60.65	$60.65	475,847
2018-05-14	$58.90	$60.00	$58.60	$58.75	$58.75	332,934
2018-05-11	$58.95	$59.65	$58.00	$58.70	$58.70	429,909
2018-05-10	$60.15	$60.35	$58.40	$58.75	$58.75	338,952
2018-05-09	$62.05	$62.05	$59.80	$60.00	$60.00	271,818
2018-05-08	$62.15	$62.50	$61.13	$61.70	$61.70	422,774
2018-05-07	$61.30	$62.20	$61.25	$61.75	$61.75	339,276
2018-05-04	$60.50	$61.95	$59.80	$61.05	$61.05	225,854
2018-05-03	$60.95	$63.50	$58.66	$60.85	$60.85	619,861
2018-05-02	$57.00	$61.20	$56.83	$61.05	$61.05	571,247
2018-05-01	$58.05	$59.04	$53.30	$56.85	$56.85	999,162
2018-04-30	$58.60	$64.10	$58.00	$58.45	$58.45	1,078,213
2018-04-27	$59.05	$59.20	$58.35	$58.60	$58.60	383,924
2018-04-26	$58.25	$59.25	$57.65	$58.80	$58.80	349,544
2018-04-25	$58.00	$58.55	$56.68	$58.10	$58.10	351,332
2018-04-24	$58.05	$59.65	$57.15	$57.80	$57.80	473,780
2018-04-23	$59.70	$60.35	$57.50	$57.65	$57.65	417,021
2018-04-20	$61.00	$61.05	$59.00	$59.35	$59.35	337,078
2018-04-19	$61.75	$62.35	$60.68	$60.90	$60.90	377,592
2018-04-18	$59.90	$62.30	$59.88	$62.00	$62.00	379,844
2018-04-17	$59.20	$60.20	$59.02	$59.65	$59.65	327,322
2018-04-16	$59.05	$59.50	$58.50	$58.65	$58.65	258,657
2018-04-13	$59.85	$60.05	$58.25	$58.80	$58.80	244,977
2018-04-12	$59.20	$59.80	$58.45	$59.65	$59.65	333,075
2018-04-11	$59.80	$60.30	$58.95	$59.10	$59.10	198,755
2018-04-10	$58.85	$60.25	$58.35	$60.05	$60.05	241,608
2018-04-09	$59.15	$60.15	$58.10	$58.10	$58.10	347,816
2018-04-06	$60.35	$60.70	$58.15	$58.85	$58.85	306,103
2018-04-05	$60.35	$61.00	$59.95	$60.55	$60.55	416,744
2018-04-04	$58.70	$60.30	$58.45	$60.00	$60.00	419,354
2018-04-03	$59.40	$60.13	$59.15	$59.70	$59.70	301,880
2018-04-02	$60.40	$60.40	$58.85	$59.30	$59.30	356,482
2018-03-29	$58.90	$60.60	$58.71	$60.40	$60.40	488,089
2018-03-28	$61.05	$61.60	$58.60	$58.70	$58.70	532,638
2018-03-27	$62.95	$62.95	$60.90	$61.20	$61.20	318,732
2018-03-26	$62.40	$63.25	$61.75	$62.95	$62.95	407,743
2018-03-23	$60.35	$62.25	$60.35	$61.25	$61.25	343,955
2018-03-22	$61.30	$61.80	$60.00	$60.20	$60.20	347,276
2018-03-21	$61.50	$63.30	$61.20	$61.95	$61.95	235,541
2018-03-20	$62.30	$62.73	$60.75	$61.40	$61.40	289,321
2018-03-19	$63.25	$63.80	$60.50	$62.05	$62.05	401,075
2018-03-16	$63.00	$63.75	$62.20	$63.25	$63.25	415,129
2018-03-15	$65.70	$66.00	$62.95	$63.00	$63.00	467,930
2018-03-14	$65.25	$66.55	$64.90	$65.80	$65.80	457,117
2018-03-13	$66.30	$66.78	$64.60	$65.20	$65.20	701,607
2018-03-12	$67.85	$68.55	$66.25	$66.30	$66.30	399,491
2018-03-09	$68.15	$68.78	$67.10	$67.85	$67.85	326,632
2018-03-08	$69.15	$69.63	$66.75	$67.75	$67.75	362,565
2018-03-07	$68.80	$70.25	$68.40	$68.90	$68.90	275,478
2018-03-06	$70.05	$70.05	$68.73	$69.65	$69.65	303,280
2018-03-05	$68.40	$69.80	$68.35	$69.50	$69.50	429,978
2018-03-02	$69.30	$70.35	$67.10	$69.40	$69.40	512,231
2018-03-01	$68.85	$73.85	$68.26	$69.75	$69.75	993,793
2018-02-28	$73.50	$74.75	$72.65	$72.75	$72.75	341,943
2018-02-27	$75.70	$76.35	$73.40	$73.45	$73.45	361,180
2018-02-26	$76.20	$76.75	$75.05	$76.05	$76.05	208,388
2018-02-23	$76.40	$77.05	$76.00	$76.05	$76.05	133,974
2018-02-22	$75.70	$76.35	$74.35	$76.05	$76.05	175,046
2018-02-21	$75.70	$75.90	$74.30	$75.25	$75.25	297,467
2018-02-20	$77.55	$78.15	$75.55	$75.70	$75.70	238,157
2018-02-16	$79.30	$79.45	$77.55	$78.00	$78.00	182,622
2018-02-15	$79.10	$79.60	$78.21	$79.40	$79.40	196,451
2018-02-14	$77.30	$78.65	$76.55	$78.35	$78.35	216,770
2018-02-13	$76.05	$79.55	$76.05	$77.85	$77.85	291,305
2018-02-12	$75.40	$77.65	$75.15	$76.45	$76.45	369,275
2018-02-09	$74.55	$75.40	$72.40	$74.45	$74.45	234,545
2018-02-08	$77.25	$77.48	$73.50	$73.55	$73.55	288,886
2018-02-07	$75.15	$77.70	$75.15	$77.05	$77.05	319,330
2018-02-06	$72.30	$76.55	$72.30	$75.15	$75.15	424,958
2018-02-05	$77.05	$78.15	$72.71	$74.45	$74.45	480,478
2018-02-02	$78.85	$79.40	$76.87	$78.00	$78.00	284,694
2018-02-01	$77.85	$80.25	$77.65	$79.55	$79.55	563,003
2018-01-31	$84.05	$84.25	$77.85	$77.85	$77.85	680,597
2018-01-30	$82.95	$83.70	$81.90	$83.05	$83.05	280,594
2018-01-29	$83.80	$84.55	$82.91	$83.25	$83.25	299,503
2018-01-26	$83.70	$84.95	$83.20	$83.75	$83.75	299,126
2018-01-25	$81.60	$83.90	$80.56	$83.20	$83.20	345,694
2018-01-24	$83.15	$83.80	$79.80	$81.05	$81.05	555,284
2018-01-23	$81.05	$83.70	$80.86	$83.00	$83.00	370,266
2018-01-22	$78.90	$81.58	$78.63	$81.40	$81.40	363,457
2018-01-19	$78.65	$79.05	$77.94	$78.90	$78.90	222,600
2018-01-18	$78.50	$79.25	$77.95	$78.25	$78.25	289,768
2018-01-17	$80.00	$80.50	$78.30	$79.00	$79.00	293,079
2018-01-16	$81.70	$82.85	$79.40	$79.45	$79.45	355,877
2018-01-12	$82.90	$82.90	$81.35	$81.70	$81.70	353,914
2018-01-11	$83.35	$83.65	$82.41	$82.55	$82.55	281,179
2018-01-10	$80.95	$82.90	$80.55	$82.75	$82.75	216,927
2018-01-09	$84.30	$85.15	$82.95	$83.10	$83.10	386,555
2018-01-08	$84.20	$84.70	$83.65	$84.35	$84.35	245,657
2018-01-05	$84.45	$84.55	$83.58	$84.20	$84.20	274,244
2018-01-04	$83.80	$84.18	$82.30	$84.15	$84.15	274,748
2018-01-03	$83.90	$84.38	$82.58	$83.10	$83.10	322,025
2018-01-02	$83.75	$84.58	$83.10	$83.60	$83.60	382,544
2017-12-29	$83.65	$83.95	$82.80	$83.65	$83.65	287,481
2017-12-28	$83.90	$83.90	$82.30	$83.20	$83.20	170,599
2017-12-27	$82.75	$83.70	$82.00	$82.85	$82.85	217,122
2017-12-26	$80.85	$83.25	$80.85	$82.50	$82.50	221,299
2017-12-22	$80.20	$81.05	$79.35	$80.75	$80.75	249,112
2017-12-21	$77.40	$80.40	$77.30	$80.15	$80.15	383,028
2017-12-20	$78.75	$78.75	$76.35	$77.90	$77.90	454,403
2017-12-19	$80.10	$80.87	$77.38	$77.75	$77.75	277,672
2017-12-18	$77.10	$79.80	$76.68	$79.70	$79.70	351,538
2017-12-15	$77.30	$79.00	$76.30	$76.65	$76.65	500,958
2017-12-14	$81.10	$81.50	$76.70	$77.05	$77.05	462,477
2017-12-13	$79.75	$81.65	$79.30	$81.35	$81.35	324,497
2017-12-12	$81.90	$82.75	$79.10	$79.55	$79.55	406,004
2017-12-11	$85.95	$86.35	$81.65	$81.85	$81.85	455,494
2017-12-08	$81.95	$85.55	$81.45	$85.25	$85.25	442,940
2017-12-07	$81.50	$83.55	$80.50	$82.15	$82.15	502,294
2017-12-06	$82.85	$83.55	$81.45	$81.60	$81.60	154,727
2017-12-05	$83.90	$84.60	$82.66	$83.45	$83.45	418,722
2017-12-04	$81.65	$83.70	$81.65	$83.35	$83.35	508,274
2017-12-01	$80.55	$81.65	$78.40	$80.10	$80.10	679,119
2017-11-30	$79.20	$81.10	$78.05	$80.85	$80.85	450,933
2017-11-29	$75.05	$78.95	$75.05	$78.40	$78.40	390,985
2017-11-28	$73.85	$75.25	$73.15	$75.05	$75.05	194,890
2017-11-27	$74.15	$74.45	$71.85	$73.45	$73.45	358,362
2017-11-24	$75.05	$75.60	$74.26	$74.30	$74.30	95,728
2017-11-22	$75.80	$76.07	$74.21	$74.85	$74.85	263,230
2017-11-21	$77.00	$77.50	$75.05	$75.45	$75.45	412,875
2017-11-20	$77.70	$78.45	$76.05	$76.85	$76.85	250,341
2017-11-17	$76.85	$77.85	$76.35	$77.50	$77.50	306,212
2017-11-16	$77.40	$77.90	$76.65	$77.10	$77.10	260,440
2017-11-15	$77.90	$78.75	$76.36	$76.95	$76.95	382,819
2017-11-14	$78.85	$79.60	$77.95	$78.75	$78.75	249,572
2017-11-13	$78.50	$79.53	$78.40	$79.35	$79.35	68,075
2017-11-10	$79.30	$79.75	$77.80	$78.95	$78.95	209,459
2017-11-09	$78.65	$80.20	$78.00	$79.40	$79.40	252,914
2017-11-08	$78.10	$79.40	$77.35	$79.20	$79.20	284,108
2017-11-07	$78.60	$79.45	$77.35	$78.15	$78.15	364,623
2017-11-06	$78.10	$79.40	$77.78	$78.85	$78.85	334,668
2017-11-03	$71.00	$78.45	$71.00	$78.15	$78.15	764,146
2017-11-02	$77.00	$79.50	$76.00	$77.35	$77.35	388,194
2017-11-01	$78.30	$78.83	$77.00	$77.45	$77.45	198,567
2017-10-31	$78.00	$79.80	$77.60	$78.20	$78.20	257,604
2017-10-30	$78.20	$78.75	$77.25	$77.95	$77.95	292,866
2017-10-27	$79.35	$79.90	$77.93	$78.80	$78.80	270,413
2017-10-26	$78.35	$79.20	$78.14	$79.00	$79.00	117,043
2017-10-25	$79.55	$79.70	$77.20	$78.25	$78.25	215,191
2017-10-24	$79.35	$80.25	$78.75	$79.75	$79.75	164,005
2017-10-23	$79.10	$79.40	$77.55	$79.15	$79.15	250,597
2017-10-20	$78.75	$79.76	$78.01	$79.05	$79.05	221,143
2017-10-19	$76.85	$78.20	$75.89	$78.00	$78.00	189,161
2017-10-18	$76.65	$77.90	$76.11	$77.25	$77.25	121,319
2017-10-17	$77.60	$78.45	$76.75	$76.97	$76.97	208,295
2017-10-16	$78.00	$78.00	$77.13	$77.80	$77.80	124,952
2017-10-13	$77.25	$77.90	$76.80	$77.70	$77.70	213,411
2017-10-12	$76.45	$77.85	$76.36	$76.80	$76.80	162,634
2017-10-11	$77.15	$77.40	$76.30	$76.75	$76.75	162,730
2017-10-10	$78.00	$78.00	$76.25	$77.10	$77.10	137,933
2017-10-09	$77.40	$77.95	$76.69	$77.65	$77.65	153,727
2017-10-06	$77.95	$78.12	$77.06	$77.40	$77.40	278,525
2017-10-05	$76.85	$78.45	$76.47	$77.95	$77.95	250,902
2017-10-04	$76.15	$77.15	$75.60	$76.60	$76.60	282,112
2017-10-03	$74.45	$76.25	$74.10	$76.20	$76.20	340,945
2017-10-02	$76.15	$76.15	$73.85	$74.40	$74.40	600,696
2017-09-29	$75.85	$77.60	$75.50	$76.30	$76.30	540,073
2017-09-28	$74.00	$76.00	$73.42	$75.60	$75.60	290,888
2017-09-27	$72.95	$74.80	$72.25	$74.20	$74.20	272,012
2017-09-26	$73.20	$73.38	$71.61	$72.20	$72.20	293,508
2017-09-25	$75.10	$75.30	$71.45	$73.05	$73.05	509,087
2017-09-22	$75.25	$76.58	$75.05	$75.30	$75.30	396,625
2017-09-21	$76.00	$76.55	$74.60	$75.65	$75.65	526,284
2017-09-20	$71.90	$75.10	$71.75	$74.80	$74.80	576,251
2017-09-19	$71.00	$72.30	$70.00	$72.00	$72.00	392,849
2017-09-18	$71.10	$72.70	$70.78	$70.90	$70.90	416,435
2017-09-15	$70.25	$70.70	$69.05	$70.70	$70.70	553,185
2017-09-14	$72.10	$72.15	$69.85	$70.15	$70.15	653,178
2017-09-13	$74.20	$74.45	$71.45	$72.25	$72.25	666,407
2017-09-12	$75.85	$76.94	$74.25	$74.40	$74.40	673,026
2017-09-11	$79.70	$79.85	$75.68	$75.80	$75.80	552,142
2017-09-08	$78.25	$81.40	$78.25	$79.80	$79.80	478,259
2017-09-07	$80.20	$80.30	$77.16	$78.00	$78.00	489,314
2017-09-06	$80.00	$81.25	$79.45	$79.75	$79.75	349,845
2017-09-05	$83.60	$83.85	$79.40	$79.60	$79.60	500,482
2017-09-01	$80.40	$83.40	$79.84	$83.25	$83.25	660,497
2017-08-31	$82.30	$82.75	$79.65	$80.05	$80.05	741,509
2017-08-30	$74.45	$82.55	$74.40	$81.40	$81.40	1,178,294
2017-08-29	$72.20	$74.80	$72.20	$74.05	$74.05	301,810
2017-08-28	$70.95	$72.90	$70.20	$72.70	$72.70	237,510
2017-08-25	$72.85	$73.22	$69.75	$71.20	$71.20	462,553
2017-08-24	$75.85	$75.88	$72.60	$72.70	$72.70	365,986
2017-08-23	$76.00	$76.33	$75.60	$75.70	$75.70	149,648
2017-08-22	$76.85	$77.00	$75.65	$76.45	$76.45	169,841
2017-08-21	$76.80	$77.10	$75.50	$76.40	$76.40	166,919
2017-08-18	$76.95	$77.05	$75.75	$76.85	$76.85	266,066
2017-08-17	$78.00	$78.90	$77.20	$77.20	$77.20	227,557
2017-08-16	$76.95	$78.40	$76.65	$78.10	$78.10	408,541
2017-08-15	$76.35	$76.90	$75.75	$76.35	$76.35	188,833
2017-08-14	$76.85	$77.40	$76.35	$76.45	$76.45	155,507
2017-08-11	$76.15	$77.15	$75.80	$76.40	$76.40	291,139
2017-08-10	$76.80	$76.80	$74.45	$75.70	$75.70	344,355
2017-08-09	$78.80	$78.80	$76.47	$77.35	$77.35	303,996
2017-08-08	$77.90	$79.55	$75.00	$78.50	$78.50	556,304
2017-08-07	$80.25	$80.25	$77.10	$77.80	$77.80	490,654
2017-08-04	$78.10	$80.13	$77.65	$79.85	$79.85	226,978
2017-08-03	$77.90	$78.10	$76.60	$77.55	$77.55	176,338
2017-08-02	$76.85	$79.25	$75.95	$77.85	$77.85	258,044
2017-08-01	$78.55	$78.75	$76.25	$77.15	$77.15	612,326
2017-07-31	$78.25	$78.50	$77.15	$78.35	$78.35	206,477
2017-07-28	$76.15	$77.95	$75.68	$77.90	$77.90	185,530
2017-07-27	$76.80	$77.25	$75.10	$76.50	$76.50	176,669
2017-07-26	$77.60	$77.75	$75.13	$76.55	$76.55	272,442
2017-07-25	$77.95	$78.70	$77.50	$77.65	$77.65	197,484
2017-07-24	$77.70	$78.75	$77.18	$77.55	$77.55	323,052
2017-07-21	$78.40	$78.40	$77.10	$78.05	$78.05	104,940
2017-07-20	$78.75	$78.85	$76.95	$78.15	$78.15	143,375
2017-07-19	$77.80	$78.75	$77.40	$78.75	$78.75	101,657
2017-07-18	$77.85	$78.05	$76.85	$77.70	$77.70	135,309
2017-07-17	$79.20	$79.20	$77.65	$78.00	$78.00	128,762
2017-07-14	$79.35	$79.50	$78.41	$78.60	$78.60	131,475
2017-07-13	$79.60	$79.95	$78.71	$79.40	$79.40	126,427
2017-07-12	$78.70	$79.70	$78.40	$79.55	$79.55	160,416
2017-07-11	$78.95	$79.35	$77.76	$78.25	$78.25	121,097
2017-07-10	$78.80	$79.85	$77.95	$79.00	$79.00	158,046
2017-07-07	$77.40	$79.25	$77.35	$78.95	$78.95	196,000
2017-07-06	$78.30	$78.40	$76.70	$77.30	$77.30	171,380
2017-07-05	$78.35	$79.18	$77.75	$78.95	$78.95	148,500
2017-07-03	$79.30	$79.30	$78.30	$78.70	$78.70	71,401
2017-06-30	$78.45	$79.45	$77.00	$78.55	$78.55	179,205
2017-06-29	$78.65	$79.30	$77.45	$78.45	$78.45	207,137
2017-06-28	$77.55	$80.45	$77.05	$78.90	$78.90	456,568
2017-06-27	$78.40	$79.08	$77.00	$77.45	$77.45	257,284
2017-06-26	$78.35	$79.65	$77.56	$78.50	$78.50	179,512
2017-06-23	$76.55	$78.00	$75.66	$77.95	$77.95	326,013
2017-06-22	$74.80	$77.85	$74.50	$76.50	$76.50	442,789
2017-06-21	$73.60	$75.05	$73.43	$74.30	$74.30	474,291
2017-06-20	$73.85	$74.35	$72.15	$73.10	$73.10	267,025
2017-06-19	$71.60	$74.45	$71.28	$73.35	$73.35	631,353
2017-06-16	$68.75	$71.85	$68.65	$71.40	$71.40	351,558
2017-06-15	$68.90	$69.60	$68.00	$69.45	$69.45	258,681
2017-06-14	$71.05	$71.05	$69.10	$69.65	$69.65	142,575
2017-06-13	$70.10	$71.65	$69.70	$71.05	$71.05	183,969
2017-06-12	$69.80	$70.55	$69.06	$69.95	$69.95	111,758
2017-06-09	$69.85	$71.40	$69.25	$69.80	$69.80	295,960
2017-06-08	$69.30	$71.25	$69.18	$69.70	$69.70	369,724
2017-06-07	$68.30	$69.45	$68.15	$69.15	$69.15	220,514
2017-06-06	$68.10	$68.55	$67.35	$68.13	$68.13	138,772
2017-06-05	$68.10	$68.60	$67.47	$68.05	$68.05	102,001
2017-06-02	$67.40	$68.65	$67.15	$68.35	$68.35	152,022
2017-06-01	$66.20	$68.15	$65.81	$67.45	$67.45	135,730
2017-05-31	$66.95	$67.20	$65.31	$66.10	$66.10	189,889
2017-05-30	$66.45	$67.40	$66.40	$66.85	$66.85	160,258
2017-05-26	$67.75	$68.65	$66.00	$66.95	$66.95	273,850
2017-05-25	$68.20	$68.55	$67.10	$67.95	$67.95	146,520
2017-05-24	$69.55	$69.90	$67.35	$67.55	$67.55	199,360
2017-05-23	$70.00	$70.20	$69.30	$69.55	$69.55	159,636
2017-05-22	$68.80	$70.00	$68.50	$69.85	$69.85	213,552
2017-05-19	$67.65	$69.45	$67.58	$68.25	$68.25	428,719
2017-05-18	$66.05	$68.00	$65.70	$66.90	$66.90	209,155
2017-05-17	$67.25	$67.40	$65.80	$66.45	$66.45	234,362
2017-05-16	$69.70	$70.08	$67.75	$68.25	$68.25	146,596
2017-05-15	$68.60	$70.00	$68.35	$69.65	$69.65	137,770
2017-05-12	$69.50	$69.65	$67.95	$68.65	$68.65	185,895
2017-05-11	$70.90	$70.90	$69.10	$69.70	$69.70	223,678
2017-05-10	$69.85	$71.85	$69.85	$71.25	$71.25	250,393
2017-05-09	$70.25	$70.50	$69.45	$70.15	$70.15	214,236
2017-05-08	$69.75	$70.45	$68.91	$70.05	$70.05	354,144
2017-05-05	$70.85	$71.75	$69.75	$69.95	$69.95	481,282
2017-05-04	$68.95	$71.55	$67.06	$70.75	$70.75	1,251,866
2017-05-03	$63.20	$63.70	$61.60	$61.90	$61.90	438,819
2017-05-02	$63.60	$64.95	$63.30	$63.50	$63.50	371,849
2017-05-01	$62.20	$64.10	$61.55	$63.50	$63.50	249,646
2017-04-28	$63.20	$63.20	$61.65	$62.00	$62.00	139,555
2017-04-27	$63.05	$63.60	$61.43	$63.50	$63.50	220,095
2017-04-26	$62.70	$63.68	$62.70	$63.05	$63.05	218,917
2017-04-25	$64.05	$64.35	$62.40	$62.85	$62.85	229,438
2017-04-24	$64.55	$64.55	$63.30	$63.65	$63.65	147,070
2017-04-21	$62.70	$63.40	$62.20	$63.00	$63.00	192,773
2017-04-20	$61.45	$62.87	$61.40	$62.65	$62.65	238,121
2017-04-19	$61.15	$61.85	$60.95	$61.03	$61.03	229,207
2017-04-18	$60.90	$61.38	$60.25	$60.75	$60.75	205,875
2017-04-17	$62.40	$62.59	$61.45	$61.50	$61.50	197,071
2017-04-13	$62.20	$62.85	$61.65	$61.95	$61.95	166,869
2017-04-12	$63.05	$63.15	$61.60	$62.40	$62.40	166,155
2017-04-11	$63.50	$63.75	$62.20	$63.30	$63.30	175,741
2017-04-10	$63.50	$64.05	$63.05	$63.70	$63.70	283,178
2017-04-07	$62.30	$64.65	$61.60	$63.05	$63.05	586,989
2017-04-06	$62.05	$62.65	$61.65	$62.50	$62.50	233,813
2017-04-05	$63.40	$64.05	$61.55	$61.95	$61.95	253,784
2017-04-04	$63.00	$63.85	$62.33	$63.00	$63.00	216,656
2017-04-03	$64.50	$64.95	$62.65	$63.60	$63.60	255,041
2017-03-31	$63.25	$64.70	$63.10	$64.55	$64.55	341,714
2017-03-30	$63.95	$64.90	$62.90	$63.30	$63.30	398,252
2017-03-29	$61.00	$63.75	$60.95	$63.10	$63.10	443,281
2017-03-28	$60.10	$61.50	$60.00	$61.15	$61.15	439,682
2017-03-27	$59.65	$60.75	$59.50	$60.20	$60.20	497,129
2017-03-24	$65.70	$66.87	$58.75	$60.80	$60.80	2,931,666
2017-03-23	$66.55	$67.00	$65.75	$66.70	$66.70	178,807
2017-03-22	$66.20	$66.70	$65.25	$66.55	$66.55	380,909
2017-03-21	$69.60	$69.85	$66.50	$66.80	$66.80	342,693
2017-03-20	$70.35	$70.83	$68.01	$69.35	$69.35	318,186
2017-03-17	$69.55	$71.35	$69.51	$70.35	$70.35	503,358
2017-03-16	$70.30	$71.32	$69.55	$69.90	$69.90	351,445
2017-03-15	$69.10	$70.00	$68.90	$69.65	$69.65	301,830
2017-03-14	$69.35	$69.70	$68.00	$68.60	$68.60	409,789
2017-03-13	$68.30	$70.30	$68.22	$69.80	$69.80	443,030
2017-03-10	$68.25	$68.95	$67.85	$68.45	$68.45	207,990
2017-03-09	$68.00	$68.70	$67.61	$67.90	$67.90	223,785
2017-03-08	$67.40	$68.60	$66.85	$67.95	$67.95	278,626
2017-03-07	$67.95	$68.45	$66.55	$66.75	$66.75	166,809
2017-03-06	$68.00	$68.15	$67.30	$68.15	$68.15	297,284
2017-03-03	$67.50	$68.90	$67.45	$67.80	$67.80	433,333
2017-03-02	$67.95	$68.20	$66.45	$67.60	$67.60	602,719
2017-03-01	$66.00	$68.50	$65.00	$66.65	$66.65	924,333
2017-02-28	$65.50	$67.40	$62.50	$63.00	$63.00	1,164,093
2017-02-27	$60.00	$61.75	$59.25	$61.10	$61.10	507,564
2017-02-24	$58.00	$60.45	$57.95	$60.00	$60.00	517,545
2017-02-23	$63.00	$63.00	$58.30	$58.55	$58.55	688,853
2017-02-22	$62.45	$62.95	$62.10	$62.75	$62.75	188,834
2017-02-21	$62.50	$63.13	$62.10	$62.65	$62.65	258,733
2017-02-17	$62.35	$62.90	$61.60	$62.45	$62.45	200,438
2017-02-16	$65.00	$65.05	$62.20	$62.70	$62.70	343,996
2017-02-15	$64.40	$65.45	$64.35	$64.95	$64.95	218,722
2017-02-14	$65.00	$65.00	$63.95	$64.65	$64.65	206,092
2017-02-13	$66.10	$66.70	$65.00	$65.45	$65.45	192,628
2017-02-10	$64.80	$66.25	$64.65	$65.60	$65.60	227,756
2017-02-09	$63.10	$64.30	$62.80	$64.25	$64.25	215,651
2017-02-08	$63.90	$64.05	$62.85	$63.25	$63.25	313,525
2017-02-07	$65.20	$65.25	$63.60	$64.20	$64.20	344,953
2017-02-06	$65.80	$66.40	$65.05	$65.40	$65.40	136,775
2017-02-03	$65.00	$66.40	$64.60	$66.15	$66.15	230,480
2017-02-02	$65.35	$65.70	$64.40	$64.50	$64.50	306,696
2017-02-01	$65.80	$66.60	$64.95	$65.10	$65.10	205,149
2017-01-31	$66.10	$66.67	$64.50	$65.50	$65.50	502,598
2017-01-30	$66.65	$67.00	$65.55	$66.00	$66.00	218,891
2017-01-27	$67.35	$67.85	$66.05	$67.10	$67.10	309,148
2017-01-26	$69.95	$70.40	$66.65	$67.05	$67.05	722,384
2017-01-25	$67.95	$69.00	$67.20	$68.95	$68.95	588,902
2017-01-24	$62.90	$66.10	$62.75	$66.05	$66.05	434,211
2017-01-23	$61.65	$62.75	$61.35	$62.55	$62.55	243,288
2017-01-20	$60.80	$61.90	$60.75	$61.65	$61.65	224,113
2017-01-19	$62.10	$62.13	$60.00	$60.55	$60.55	286,880
2017-01-18	$61.65	$62.55	$61.25	$61.85	$61.85	196,107
2017-01-17	$62.45	$62.93	$61.45	$61.65	$61.65	147,511
2017-01-13	$60.75	$62.45	$60.75	$62.40	$62.40	194,412
2017-01-12	$60.40	$61.00	$59.30	$60.60	$60.60	207,890
2017-01-11	$60.95	$61.14	$59.75	$60.60	$60.60	291,010
2017-01-10	$60.00	$61.50	$59.20	$61.00	$61.00	610,173
2017-01-09	$60.35	$60.80	$58.96	$59.85	$59.85	558,146
2017-01-06	$63.80	$64.05	$60.20	$60.45	$60.45	588,635
2017-01-05	$65.05	$65.20	$62.70	$63.50	$63.50	521,288
2017-01-04	$66.75	$66.75	$64.85	$65.25	$65.25	430,296
2017-01-03	$66.05	$67.10	$65.40	$66.35	$66.35	250,445
2016-12-30	$65.85	$66.30	$65.00	$65.50	$65.50	211,822
2016-12-29	$66.50	$67.44	$65.50	$65.65	$65.65	205,965
2016-12-28	$67.55	$67.85	$65.90	$66.45	$66.45	181,246
2016-12-27	$67.75	$68.05	$66.90	$67.40	$67.40	205,320
2016-12-23	$66.75	$67.95	$66.60	$67.40	$67.40	297,619
2016-12-22	$66.90	$67.75	$66.10	$66.80	$66.80	259,591
2016-12-21	$66.35	$68.00	$65.95	$67.05	$67.05	465,080
2016-12-20	$65.30	$66.55	$64.85	$66.05	$66.05	322,676
2016-12-19	$64.05	$66.15	$63.70	$65.45	$65.45	558,347
2016-12-16	$64.90	$65.25	$63.20	$63.70	$63.70	542,075
2016-12-15	$64.35	$64.90	$63.85	$64.65	$64.65	538,890
2016-12-14	$62.80	$64.15	$62.63	$63.80	$63.80	476,678
2016-12-13	$62.40	$63.20	$62.30	$62.70	$62.70	278,404
2016-12-12	$63.70	$64.08	$61.79	$62.20	$62.20	369,019
2016-12-09	$64.40	$64.64	$62.35	$63.65	$63.65	392,207
2016-12-08	$63.60	$64.85	$63.45	$64.10	$64.10	376,145
2016-12-07	$60.95	$63.40	$60.25	$63.35	$63.35	366,944
2016-12-06	$60.60	$61.45	$60.15	$60.95	$60.95	412,625
2016-12-05	$59.35	$61.10	$58.35	$60.45	$60.45	420,237
2016-12-02	$57.65	$59.45	$57.30	$59.00	$59.00	333,693
2016-12-01	$57.15	$57.80	$56.50	$57.75	$57.75	531,738
2016-11-30	$57.40	$57.70	$56.50	$56.85	$56.85	431,239
2016-11-29	$57.65	$58.64	$56.80	$56.95	$56.95	602,924
2016-11-28	$60.70	$61.00	$56.70	$58.00	$58.00	634,988
2016-11-25	$61.40	$61.79	$60.05	$60.85	$60.85	414,784
2016-11-23	$58.60	$61.30	$58.10	$61.10	$61.10	677,393
2016-11-22	$57.85	$58.55	$57.85	$58.50	$58.50	435,713
2016-11-21	$57.00	$57.80	$56.30	$57.50	$57.50	314,737
2016-11-18	$56.95	$57.00	$56.15	$56.85	$56.85	293,163
2016-11-17	$56.30	$57.10	$55.70	$56.95	$56.95	341,621
2016-11-16	$56.00	$56.85	$55.05	$56.45	$56.45	407,493
2016-11-15	$57.50	$58.19	$55.40	$56.25	$56.25	572,464
2016-11-14	$58.50	$58.50	$56.41	$57.30	$57.30	695,786
2016-11-11	$58.10	$59.95	$56.80	$57.40	$57.40	939,041
2016-11-10	$55.40	$59.65	$54.90	$58.10	$58.10	1,674,676
2016-11-09	$50.50	$55.15	$50.20	$54.15	$54.15	1,272,804
2016-11-08	$48.65	$49.13	$48.20	$48.85	$48.85	295,209
2016-11-07	$49.70	$49.75	$47.90	$48.70	$48.70	419,707
2016-11-04	$45.05	$49.55	$45.05	$48.80	$48.80	555,274
2016-11-03	$51.20	$51.20	$45.15	$45.40	$45.40	1,058,964
2016-11-02	$49.55	$50.25	$48.50	$48.60	$48.60	569,252
2016-11-01	$50.00	$51.00	$49.20	$49.50	$49.50	453,549
2016-10-31	$49.75	$51.15	$49.45	$49.90	$49.90	457,421
2016-10-28	$49.01	$50.05	$48.62	$49.66	$49.66	293,133
2016-10-27	$49.40	$49.57	$48.35	$48.95	$48.95	261,044
2016-10-26	$49.42	$49.47	$48.62	$49.28	$49.28	242,508
2016-10-25	$50.07	$50.24	$49.00	$49.32	$49.32	243,303
2016-10-24	$49.34	$50.59	$48.98	$50.09	$50.09	353,951
2016-10-21	$48.30	$49.32	$47.54	$49.24	$49.24	249,767
2016-10-20	$49.47	$49.47	$47.93	$48.80	$48.80	356,613
2016-10-19	$49.38	$50.48	$48.39	$49.45	$49.45	345,498
2016-10-18	$50.25	$50.25	$48.74	$49.29	$49.29	291,972
2016-10-17	$49.96	$50.60	$49.36	$49.60	$49.60	311,120
2016-10-14	$49.57	$50.06	$49.22	$49.80	$49.80	593,239
2016-10-13	$47.51	$49.33	$46.70	$49.13	$49.13	526,361
2016-10-12	$48.22	$48.89	$47.70	$47.77	$47.77	445,231
2016-10-11	$47.38	$48.38	$46.86	$48.03	$48.03	626,822
2016-10-10	$46.52	$48.09	$46.23	$47.75	$47.75	474,926
2016-10-07	$46.59	$46.66	$45.46	$46.13	$46.13	707,865
2016-10-06	$44.36	$47.08	$44.10	$46.66	$46.66	722,639
2016-10-05	$44.30	$45.39	$44.22	$44.49	$44.49	618,416
2016-10-04	$43.66	$44.47	$42.82	$43.90	$43.90	941,336
2016-10-03	$46.07	$46.09	$43.70	$44.26	$44.26	845,143
2016-09-30	$46.37	$46.92	$45.80	$46.07	$46.07	563,557
2016-09-29	$46.95	$47.64	$45.74	$46.27	$46.27	454,990
2016-09-28	$47.01	$47.50	$46.40	$47.32	$47.32	502,002
2016-09-27	$47.85	$47.85	$46.10	$47.02	$47.02	647,273
2016-09-26	$48.37	$48.46	$47.51	$47.83	$47.83	538,479
2016-09-23	$48.62	$49.19	$48.25	$48.34	$48.34	332,605
2016-09-22	$47.86	$49.40	$47.62	$48.99	$48.99	628,065
2016-09-21	$46.74	$47.75	$46.30	$47.39	$47.39	648,258
2016-09-20	$49.44	$49.44	$46.06	$46.49	$46.49	799,063
2016-09-19	$50.55	$50.98	$49.17	$49.26	$49.26	502,577
2016-09-16	$50.45	$51.68	$50.26	$50.41	$50.41	820,422
2016-09-15	$48.62	$50.49	$48.32	$50.35	$50.35	986,955
2016-09-14	$47.19	$49.09	$47.00	$48.77	$48.77	925,892
2016-09-13	$47.50	$48.27	$45.60	$47.08	$47.08	1,501,933
2016-09-12	$48.99	$49.54	$46.22	$48.11	$48.11	1,549,647
2016-09-09	$50.91	$51.00	$48.87	$48.98	$48.98	618,125
2016-09-08	$49.22	$51.10	$49.02	$50.91	$50.91	510,503
2016-09-07	$50.63	$50.99	$49.20	$49.48	$49.48	315,281
2016-09-06	$52.37	$52.54	$49.90	$50.52	$50.52	519,612
2016-09-02	$51.39	$53.15	$51.24	$52.37	$52.37	609,830
2016-09-01	$52.82	$54.01	$50.75	$50.90	$50.90	925,524
2016-08-31	$57.00	$57.25	$52.53	$53.02	$53.02	1,479,641
2016-08-30	$56.15	$57.44	$56.10	$57.20	$57.20	278,573
2016-08-29	$55.00	$56.52	$55.00	$56.10	$56.10	358,248
2016-08-26	$56.24	$57.21	$54.44	$54.78	$54.78	358,489
2016-08-25	$56.19	$56.47	$55.23	$56.19	$56.19	229,911
2016-08-24	$56.78	$56.97	$56.15	$56.25	$56.25	232,880
2016-08-23	$56.99	$58.54	$56.88	$57.05	$57.05	340,000
2016-08-22	$55.10	$57.35	$54.29	$56.91	$56.91	712,073
2016-08-19	$54.98	$55.63	$54.05	$55.06	$55.06	312,187
2016-08-18	$55.33	$56.07	$55.07	$55.26	$55.26	186,052
2016-08-17	$56.91	$56.92	$54.63	$55.57	$55.57	546,885
2016-08-16	$57.20	$57.51	$56.26	$56.79	$56.79	389,663
2016-08-15	$56.50	$57.50	$56.25	$57.43	$57.43	344,712
2016-08-12	$56.12	$56.57	$55.44	$56.23	$56.23	412,611
2016-08-11	$54.71	$56.74	$54.58	$56.31	$56.31	694,041
2016-08-10	$54.91	$55.87	$53.22	$54.68	$54.68	761,958
2016-08-09	$57.57	$57.81	$53.79	$53.85	$53.85	819,230
2016-08-08	$56.21	$58.20	$55.34	$57.33	$57.33	818,821
2016-08-05	$58.77	$58.77	$55.30	$55.91	$55.91	1,024,696
2016-08-04	$57.51	$60.89	$57.00	$58.33	$58.33	1,438,544
2016-08-03	$61.44	$63.17	$60.72	$62.43	$62.43	334,107
2016-08-02	$62.36	$62.70	$61.01	$61.40	$61.40	323,773
2016-08-01	$64.06	$64.16	$61.33	$62.24	$62.24	542,611
2016-07-29	$66.02	$66.45	$63.92	$64.50	$64.50	285,578
2016-07-28	$66.16	$67.61	$65.97	$66.03	$66.03	226,796
2016-07-27	$65.25	$66.73	$65.25	$66.36	$66.36	145,036
2016-07-26	$65.34	$66.45	$64.99	$65.17	$65.17	154,013
2016-07-25	$66.20	$66.88	$65.18	$65.85	$65.85	181,128
2016-07-22	$64.70	$66.83	$64.48	$66.22	$66.22	277,852
2016-07-21	$65.80	$66.51	$64.47	$64.82	$64.82	329,481
2016-07-20	$65.41	$66.01	$64.59	$65.96	$65.96	197,860
2016-07-19	$65.31	$65.70	$64.28	$65.47	$65.47	187,214
2016-07-18	$64.54	$66.00	$64.12	$65.42	$65.42	314,537
2016-07-15	$63.00	$64.46	$61.57	$64.35	$64.35	224,940
2016-07-14	$63.70	$64.50	$62.70	$62.75	$62.75	165,647
2016-07-13	$64.73	$64.73	$62.85	$63.05	$63.05	182,997
2016-07-12	$62.41	$64.33	$62.41	$64.09	$64.09	225,158
2016-07-11	$62.30	$63.00	$61.68	$62.06	$62.06	234,594
2016-07-08	$61.45	$62.50	$60.81	$61.74	$61.74	283,252
2016-07-07	$61.24	$61.99	$60.13	$60.81	$60.81	223,168
2016-07-06	$59.07	$61.49	$58.80	$61.25	$61.25	310,630
2016-07-05	$59.94	$61.56	$58.60	$59.54	$59.54	269,680
2016-07-01	$60.89	$62.42	$60.00	$60.49	$60.49	208,017
2016-06-30	$59.15	$60.96	$58.53	$60.91	$60.91	243,040
2016-06-29	$57.75	$59.32	$57.65	$59.12	$59.12	213,430
2016-06-28	$55.94	$57.37	$55.94	$57.28	$57.28	404,053
2016-06-27	$56.60	$57.03	$54.68	$55.42	$55.42	448,123
2016-06-24	$55.22	$58.26	$54.08	$57.59	$57.59	412,803
2016-06-23	$58.77	$59.52	$58.06	$59.10	$59.10	172,930
2016-06-22	$57.63	$59.60	$57.19	$57.85	$57.85	465,635
2016-06-21	$60.74	$60.74	$57.12	$57.54	$57.54	454,766
2016-06-20	$60.70	$62.26	$60.04	$60.79	$60.79	197,283
2016-06-17	$59.91	$60.99	$59.31	$59.81	$59.81	326,168
2016-06-16	$60.35	$60.64	$58.35	$60.00	$60.00	310,340
2016-06-15	$60.76	$61.94	$60.47	$60.68	$60.68	283,525
2016-06-14	$61.34	$61.57	$58.78	$60.34	$60.34	364,938
2016-06-13	$64.10	$64.70	$61.87	$61.90	$61.90	289,163
2016-06-10	$65.39	$66.84	$63.56	$64.57	$64.57	397,669
2016-06-09	$64.50	$65.75	$64.01	$64.46	$64.46	293,697
2016-06-08	$62.75	$64.35	$62.36	$64.18	$64.18	332,579
2016-06-07	$62.05	$62.91	$61.94	$62.63	$62.63	193,042
2016-06-06	$60.28	$62.78	$60.18	$61.95	$61.95	360,477
2016-06-03	$61.78	$61.81	$59.32	$60.24	$60.24	379,305
2016-06-02	$62.84	$62.84	$61.24	$62.07	$62.07	387,796
2016-06-01	$64.07	$65.00	$62.64	$63.27	$63.27	314,148
2016-05-31	$62.49	$64.97	$62.46	$64.14	$64.14	395,947
2016-05-27	$63.43	$64.24	$61.95	$62.45	$62.45	287,742
2016-05-26	$63.73	$64.66	$62.61	$63.25	$63.25	217,981
2016-05-25	$64.99	$65.47	$63.33	$63.72	$63.72	352,311
2016-05-24	$63.78	$64.90	$63.30	$64.24	$64.24	203,680
2016-05-23	$61.18	$63.87	$61.11	$63.23	$63.23	339,371
2016-05-20	$60.03	$61.73	$59.63	$61.64	$61.64	323,161
2016-05-19	$62.90	$62.97	$58.77	$59.73	$59.73	524,951
2016-05-18	$65.26	$65.88	$62.91	$63.14	$63.14	274,769
2016-05-17	$65.57	$66.48	$65.00	$65.88	$65.88	466,710
2016-05-16	$64.25	$66.00	$64.00	$65.45	$65.45	356,501
2016-05-13	$65.17	$65.64	$63.52	$64.25	$64.25	265,758
2016-05-12	$64.89	$66.16	$64.65	$65.49	$65.49	242,575
2016-05-11	$66.90	$66.90	$64.66	$64.93	$64.93	326,903
2016-05-10	$63.94	$66.87	$63.76	$66.65	$66.65	393,618
2016-05-09	$64.68	$64.85	$62.76	$63.70	$63.70	347,133
2016-05-06	$63.50	$65.37	$62.69	$64.53	$64.53	361,027
2016-05-05	$64.11	$65.97	$62.32	$64.13	$64.13	594,297
2016-05-04	$64.16	$64.16	$61.48	$62.83	$62.83	290,308
2016-05-03	$62.01	$65.33	$61.47	$64.53	$64.53	414,771
2016-05-02	$61.51	$63.15	$61.47	$62.44	$62.44	297,250
2016-04-29	$65.24	$65.69	$60.11	$61.76	$61.76	658,375
2016-04-28	$66.00	$67.73	$65.24	$65.52	$65.52	211,954
2016-04-27	$68.85	$69.41	$65.72	$66.42	$66.42	416,733
2016-04-26	$67.47	$69.66	$67.01	$68.37	$68.37	448,799
2016-04-25	$66.76	$67.23	$65.94	$67.14	$67.14	284,970
2016-04-22	$65.26	$67.19	$64.72	$67.00	$67.00	299,395
2016-04-21	$66.05	$66.41	$64.29	$65.47	$65.47	376,843
2016-04-20	$66.08	$66.75	$64.92	$65.01	$65.01	448,126
2016-04-19	$65.23	$66.41	$64.28	$66.25	$66.25	406,086
2016-04-18	$64.01	$65.78	$63.55	$64.72	$64.72	366,949
2016-04-15	$63.91	$65.25	$63.59	$64.13	$64.13	290,147
2016-04-14	$63.32	$65.00	$62.22	$64.00	$64.00	440,337
2016-04-13	$62.00	$63.19	$61.20	$63.01	$63.01	386,144
2016-04-12	$60.76	$63.14	$59.83	$61.80	$61.80	387,597
2016-04-11	$63.07	$63.07	$60.54	$60.89	$60.89	351,869
2016-04-08	$62.35	$63.50	$61.47	$62.50	$62.50	303,274
2016-04-07	$62.78	$63.28	$60.55	$61.39	$61.39	313,649
2016-04-06	$61.61	$63.62	$61.45	$63.11	$63.11	305,602
2016-04-05	$61.93	$62.38	$61.13	$61.83	$61.83	225,645
2016-04-04	$62.24	$63.00	$61.34	$62.47	$62.47	380,686
2016-04-01	$59.70	$62.70	$59.58	$61.85	$61.85	399,874
2016-03-31	$59.81	$60.23	$58.52	$59.58	$59.58	303,907
2016-03-30	$63.25	$63.67	$57.13	$59.93	$59.93	959,903
2016-03-29	$62.99	$63.33	$61.04	$62.72	$62.72	595,640
2016-03-28	$62.00	$62.48	$61.02	$62.35	$62.35	508,861
2016-03-24	$60.94	$61.14	$58.50	$61.03	$61.03	325,188
2016-03-23	$61.60	$63.07	$60.62	$61.49	$61.49	542,225
2016-03-22	$60.00	$62.68	$59.04	$62.05	$62.05	889,374
2016-03-21	$58.09	$60.57	$57.21	$60.28	$60.28	712,384
2016-03-18	$56.01	$57.90	$55.41	$57.69	$57.69	505,074
2016-03-17	$54.93	$55.79	$53.55	$55.76	$55.76	358,190
2016-03-16	$54.60	$55.21	$53.61	$55.10	$55.10	295,906
2016-03-15	$54.82	$54.95	$52.71	$54.63	$54.63	342,539
2016-03-14	$54.58	$55.20	$53.68	$54.76	$54.76	303,724
2016-03-11	$54.20	$54.95	$53.20	$54.03	$54.03	263,048
2016-03-10	$54.70	$54.70	$52.58	$53.89	$53.89	223,604
2016-03-09	$53.27	$54.98	$52.31	$54.78	$54.78	208,163
2016-03-08	$54.04	$54.04	$51.84	$53.01	$53.01	306,670
2016-03-07	$54.15	$55.37	$52.48	$54.49	$54.49	265,410
2016-03-04	$53.55	$56.93	$53.55	$54.75	$54.75	516,763
2016-03-03	$59.35	$59.40	$51.62	$53.71	$53.71	849,815
2016-03-02	$53.12	$56.88	$52.58	$55.95	$55.95	436,867
2016-03-01	$53.95	$54.57	$53.06	$53.12	$53.12	481,613
2016-02-29	$53.91	$55.26	$53.62	$53.75	$53.75	188,064
2016-02-26	$55.61	$56.00	$53.38	$54.24	$54.24	225,930
2016-02-25	$56.30	$56.99	$54.25	$55.30	$55.30	230,266
2016-02-24	$52.12	$56.17	$50.69	$56.02	$56.02	315,103
2016-02-23	$53.89	$53.89	$52.40	$52.74	$52.74	123,813
2016-02-22	$52.68	$54.18	$52.46	$53.49	$53.49	130,463
2016-02-19	$51.12	$52.97	$50.44	$52.24	$52.24	199,738
2016-02-18	$53.89	$54.56	$50.99	$51.53	$51.53	190,133
2016-02-17	$53.67	$54.14	$52.81	$53.54	$53.54	244,665
2016-02-16	$50.00	$53.85	$49.08	$53.45	$53.45	295,083
2016-02-12	$47.29	$49.14	$47.02	$49.02	$49.02	152,778
2016-02-11	$45.94	$47.32	$45.56	$46.50	$46.50	261,859
2016-02-10	$45.29	$48.25	$44.89	$46.94	$46.94	209,674
2016-02-09	$43.96	$45.48	$43.24	$44.88	$44.88	239,764
2016-02-08	$44.50	$45.93	$43.67	$44.75	$44.75	235,308
2016-02-05	$47.73	$47.75	$44.85	$45.59	$45.59	247,594
2016-02-04	$43.93	$46.35	$43.77	$46.26	$46.26	222,964
2016-02-03	$43.76	$43.76	$42.21	$43.70	$43.70	117,117
2016-02-02	$44.40	$44.90	$43.11	$43.28	$43.28	168,436
2016-02-01	$44.94	$45.55	$43.91	$45.11	$45.11	164,108
2016-01-29	$42.42	$45.72	$42.42	$45.48	$45.48	269,793
2016-01-28	$43.84	$45.73	$42.05	$42.27	$42.27	186,963
2016-01-27	$44.05	$44.67	$42.71	$43.48	$43.48	266,176
2016-01-26	$43.13	$44.61	$42.43	$44.31	$44.31	222,121
2016-01-25	$43.98	$44.42	$42.61	$43.07	$43.07	177,302
2016-01-22	$43.72	$44.57	$43.35	$44.10	$44.10	140,995
2016-01-21	$42.48	$43.85	$41.96	$42.94	$42.94	230,734
2016-01-20	$43.11	$43.11	$40.42	$42.57	$42.57	502,771
2016-01-19	$47.49	$47.49	$42.65	$43.66	$43.66	567,047
2016-01-15	$46.75	$47.26	$44.81	$47.00	$47.00	1,885,616
2016-01-14	$44.34	$48.26	$44.34	$47.96	$47.96	713,796
2016-01-13	$44.14	$44.22	$41.53	$42.17	$42.17	229,345
2016-01-12	$44.32	$45.92	$43.04	$43.88	$43.88	202,399
2016-01-11	$46.32	$46.74	$43.89	$44.11	$44.11	185,758
2016-01-08	$47.83	$49.06	$46.33	$46.45	$46.45	150,003
2016-01-07	$48.11	$48.78	$46.45	$47.46	$47.46	178,935
2016-01-06	$48.51	$49.74	$48.20	$49.22	$49.22	161,274
2016-01-05	$49.32	$50.28	$48.26	$49.28	$49.28	125,040
2016-01-04	$51.65	$52.48	$48.63	$48.98	$48.98	390,132
2015-12-31	$51.79	$53.52	$51.54	$52.66	$52.66	109,940
2015-12-30	$52.34	$54.12	$51.90	$52.14	$52.14	88,491
2015-12-29	$53.49	$54.52	$52.52	$52.64	$52.64	78,596
2015-12-28	$53.81	$54.73	$52.85	$52.96	$52.96	79,532
2015-12-24	$55.03	$55.24	$52.81	$53.96	$53.96	107,709
2015-12-23	$53.86	$55.57	$53.65	$55.18	$55.18	101,014
2015-12-22	$53.73	$53.99	$52.08	$53.28	$53.28	245,684
2015-12-21	$52.98	$54.13	$52.83	$53.59	$53.59	71,831
2015-12-18	$52.71	$53.54	$52.36	$52.75	$52.75	234,265
2015-12-17	$54.71	$54.79	$52.76	$52.78	$52.78	114,044
2015-12-16	$53.68	$55.17	$53.67	$54.68	$54.68	109,000
2015-12-15	$54.06	$55.44	$52.97	$53.42	$53.42	153,888
2015-12-14	$54.44	$55.45	$53.41	$54.53	$54.53	104,824
2015-12-11	$54.09	$54.99	$53.17	$54.46	$54.46	182,011
2015-12-10	$54.56	$55.50	$54.25	$54.95	$54.95	91,167
2015-12-09	$57.09	$57.33	$54.36	$54.56	$54.56	175,726
2015-12-08	$56.66	$57.57	$55.70	$57.14	$57.14	102,721
2015-12-07	$59.96	$59.96	$56.94	$57.06	$57.06	130,486
2015-12-04	$56.71	$60.06	$56.57	$59.82	$59.82	159,634
2015-12-03	$58.86	$59.00	$56.35	$56.47	$56.47	150,495
2015-12-02	$59.05	$59.60	$57.90	$58.66	$58.66	200,674
2015-12-01	$58.74	$59.47	$57.64	$59.05	$59.05	190,842
2015-11-30	$59.96	$59.98	$58.64	$58.73	$58.73	159,226
2015-11-27	$59.85	$60.41	$58.85	$59.87	$59.87	140,577
2015-11-25	$60.67	$60.89	$59.58	$59.96	$59.96	183,595
2015-11-24	$60.70	$62.82	$60.00	$60.42	$60.42	406,056
2015-11-23	$58.50	$60.00	$58.02	$59.85	$59.85	99,731
2015-11-20	$59.92	$60.40	$57.78	$58.67	$58.67	156,376
2015-11-19	$58.64	$59.46	$58.00	$59.39	$59.39	100,024
2015-11-18	$57.56	$58.77	$56.92	$58.68	$58.68	112,126
2015-11-17	$57.33	$59.53	$56.81	$57.54	$57.54	158,022
2015-11-16	$59.65	$60.14	$56.48	$57.12	$57.12	211,822
2015-11-13	$59.75	$60.21	$59.11	$59.84	$59.84	280,960
2015-11-12	$58.98	$60.46	$56.52	$60.07	$60.07	223,953
2015-11-11	$58.88	$60.05	$57.77	$59.60	$59.60	172,574
2015-11-10	$57.45	$58.80	$57.10	$58.63	$58.63	144,981
2015-11-09	$60.18	$60.18	$56.33	$57.69	$57.69	207,788
2015-11-06	$59.14	$60.43	$59.14	$60.05	$60.05	430,653
2015-11-05	$59.50	$61.46	$54.03	$59.13	$59.13	831,740
2015-11-04	$52.72	$55.48	$51.50	$54.58	$54.58	355,115
2015-11-03	$58.04	$58.45	$51.40	$52.50	$52.50	553,233
2015-11-02	$55.83	$58.25	$55.33	$57.99	$57.99	249,188
2015-10-30	$55.74	$57.87	$55.05	$55.46	$55.46	216,237
2015-10-29	$55.90	$56.50	$54.38	$55.95	$55.95	217,947
2015-10-28	$53.35	$56.03	$52.55	$56.01	$56.01	214,800
2015-10-27	$53.61	$54.13	$53.01	$53.26	$53.26	363,480
2015-10-26	$53.30	$54.49	$53.15	$53.71	$53.71	180,039
2015-10-23	$51.45	$53.50	$51.43	$53.30	$53.30	140,645
2015-10-22	$53.03	$53.20	$50.61	$51.30	$51.30	174,458
2015-10-21	$55.00	$55.00	$51.59	$52.76	$52.76	165,186
2015-10-20	$54.01	$54.95	$53.38	$54.80	$54.80	103,333
2015-10-19	$53.08	$54.68	$53.08	$54.00	$54.00	108,357
2015-10-16	$53.79	$54.07	$52.24	$53.35	$53.35	116,886
2015-10-15	$52.52	$53.91	$51.84	$53.56	$53.56	128,164
2015-10-14	$54.47	$54.66	$52.38	$52.56	$52.56	164,163
2015-10-13	$54.00	$55.81	$53.95	$54.47	$54.47	98,952
2015-10-12	$54.92	$54.92	$52.48	$54.08	$54.08	109,183
2015-10-09	$56.49	$57.10	$53.28	$54.96	$54.96	168,302
2015-10-08	$56.36	$57.02	$54.29	$56.41	$56.41	209,907
2015-10-07	$54.00	$56.67	$53.60	$56.46	$56.46	350,038
2015-10-06	$52.00	$54.16	$51.65	$53.91	$53.91	230,602
2015-10-05	$51.63	$52.45	$51.05	$51.99	$51.99	205,041
2015-10-02	$49.76	$51.30	$47.76	$51.16	$51.16	229,135
2015-10-01	$47.76	$50.94	$45.03	$50.11	$50.11	251,929
2015-09-30	$45.87	$47.96	$45.74	$47.79	$47.79	237,715
2015-09-29	$45.85	$46.56	$44.66	$45.60	$45.60	178,753
2015-09-28	$45.77	$46.06	$44.87	$45.88	$45.88	249,655
2015-09-25	$48.19	$48.35	$45.47	$46.18	$46.18	177,374
2015-09-24	$49.57	$49.59	$45.68	$47.72	$47.72	209,208
2015-09-23	$50.35	$52.72	$49.15	$49.87	$49.87	180,870
2015-09-22	$48.18	$49.53	$48.08	$49.50	$49.50	218,133
2015-09-21	$50.86	$51.05	$48.19	$48.81	$48.81	128,672
2015-09-18	$50.16	$50.91	$49.88	$50.45	$50.45	218,570
2015-09-17	$50.06	$52.00	$49.66	$51.07	$51.07	127,731
2015-09-16	$50.80	$51.00	$49.31	$49.97	$49.97	126,943
2015-09-15	$50.04	$50.99	$49.90	$50.60	$50.60	112,508
2015-09-14	$51.47	$51.77	$49.49	$50.10	$50.10	114,972
2015-09-11	$49.83	$52.07	$49.83	$51.53	$51.53	118,401
2015-09-10	$50.20	$50.67	$49.04	$49.89	$49.89	140,906
2015-09-09	$51.30	$51.34	$50.00	$50.48	$50.48	177,895
2015-09-08	$52.93	$52.93	$50.19	$50.78	$50.78	211,760
2015-09-04	$51.38	$53.09	$51.38	$52.30	$52.30	121,986
2015-09-03	$52.90	$53.27	$51.74	$52.07	$52.07	141,617
2015-09-02	$51.50	$52.83	$50.39	$52.72	$52.72	155,092
2015-09-01	$50.50	$52.58	$50.50	$50.94	$50.94	248,075
2015-08-31	$50.54	$52.70	$50.21	$51.78	$51.78	161,433
2015-08-28	$50.27	$51.74	$49.98	$50.78	$50.78	128,713
2015-08-27	$50.46	$51.20	$49.13	$50.77	$50.77	191,738
2015-08-26	$48.91	$50.14	$47.66	$49.90	$49.90	155,573
2015-08-25	$48.99	$49.57	$47.69	$47.81	$47.81	277,916
2015-08-24	$45.28	$49.35	$44.04	$47.28	$47.28	252,466
2015-08-21	$51.34	$52.31	$49.67	$49.89	$49.89	238,371
2015-08-20	$53.50	$53.90	$52.14	$52.22	$52.22	133,542
2015-08-19	$54.13	$55.00	$52.75	$53.92	$53.92	203,771
2015-08-18	$56.78	$57.40	$54.58	$54.69	$54.69	206,976
2015-08-17	$55.91	$57.30	$55.28	$56.49	$56.49	152,012
2015-08-14	$56.18	$57.57	$55.27	$56.45	$56.45	169,558
2015-08-13	$55.70	$56.25	$53.76	$56.00	$56.00	275,947
2015-08-12	$54.25	$56.33	$54.25	$55.70	$55.70	295,178
2015-08-11	$54.20	$54.83	$54.07	$54.64	$54.64	211,805
2015-08-10	$53.52	$54.92	$53.49	$54.16	$54.16	328,270
2015-08-07	$50.80	$53.73	$50.78	$53.19	$53.19	605,873
2015-08-06	$47.25	$53.50	$47.25	$50.96	$50.96	1,211,610
2015-08-05	$43.78	$45.53	$43.45	$44.77	$44.77	311,379
2015-08-04	$42.19	$43.42	$42.17	$43.29	$43.29	175,472
2015-08-03	$42.22	$42.40	$41.78	$42.23	$42.23	78,070
2015-07-31	$41.62	$42.39	$41.16	$42.33	$42.33	123,505
2015-07-30	$42.09	$42.16	$41.19	$41.40	$41.40	139,090
2015-07-29	$42.36	$42.97	$41.59	$42.02	$42.02	83,520
2015-07-28	$42.10	$42.29	$41.49	$42.15	$42.15	80,216
2015-07-27	$42.29	$42.32	$41.73	$41.85	$41.85	179,005
2015-07-24	$42.28	$42.81	$42.26	$42.45	$42.45	89,143
2015-07-23	$43.66	$43.74	$42.10	$42.28	$42.28	164,947
2015-07-22	$43.50	$44.10	$43.09	$43.68	$43.68	73,489
2015-07-21	$44.59	$45.55	$43.45	$43.53	$43.53	213,198

U.S. Concrete Inc (USCR) News Headlines

Recent U.S. Concrete Inc (USCR) News

Similar Companies to U.S. Concrete Inc (USCR) in the Building Materials Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
CRH Plc	CRH	Building Materials	Basic Materials	85,000
Cemex S.A.B. De C.V.	CX	Building Materials	Basic Materials	49,120
Martin Marietta Materials Inc	MLM	Building Materials	Basic Materials	18,000
U.S. Concrete Inc	USCR	Building Materials	Basic Materials	13,000
Vulcan Materials Company	VMC	Building Materials	Basic Materials	12,500
Summit Materials Inc - Class A	SUM	Building Materials	Basic Materials	8,000
MDU Resources Group Inc	MDU	Building Materials	Basic Materials	8,000
Eagle Materials Inc	EXP	Building Materials	Basic Materials	2,200
United States Lime & Minerals Inc	USLM	Building Materials	Basic Materials	154
ReTo Eco-Solutions Inc	RETO	Building Materials	Basic Materials	0

U.S. Concrete Inc (USCR) Exchange: NASDAQ