VSE Corp (VSEC) Stock

Data as of April 23, 2024

$78.97 ($2.30) 3.00%

VSE Corp - Daily Information

Click for more stock information on VSE Corp.

Daily Information	Data
Date	April 23, 2024
Open	$76.64
Previous Close	$78.97
High	$79.62
Low	$76.64
Adjusted Open	$76.64
Previous Adjusted Close	$78.97
Adjusted High	$79.62
Adjusted Low	$76.64

About VSE Corp (VSEC)

VSE Corporation (VSEC), a veteran-owned small business, is a leading provider of repair and maintenance, engineering and technical services, logistics, and information technology services and solutions to customers internationally. After achieving success as a government contracting entity, in the early 1980s the company moved into the commercial sector leveraging its technical and engineering expertise and expanded into providing services in the commercial aviation sector. Today, the Virginia-based company serves both the federal and commercial sectors across multiple industries. It has climbed to the mid-tier of the Fortune 1000 list and achieved the mark of being nationally recognized as one of the most successful and respected businesses in the U.S. VSE employs over 700 full-time employees and led by William M. Ferraro, President and Chief Executive Officer. These technicians and engineers maintain, repair, and modernize aircraft and related airspace control systems, overhaul, fabricate and manufacture parts, provide management of warehouse inventory, and offer IT and logistics services in the U.S and abroad.

Invest in VSE Corp (VSEC)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for VSE Corp (VSEC)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-05	$76.64	$79.62	$76.64	$78.97	$78.97	51,295
2024-04-04	$78.38	$78.50	$76.61	$76.67	$76.67	84,020
2024-04-03	$76.72	$78.78	$76.72	$77.38	$77.38	73,259
2024-04-02	$78.00	$78.52	$76.92	$77.43	$77.43	63,954
2024-04-01	$79.82	$81.46	$78.59	$79.02	$79.02	60,427
2024-03-28	$80.41	$81.77	$79.37	$80.00	$80.00	94,306
2024-03-27	$79.75	$80.14	$78.95	$79.94	$79.94	112,965
2024-03-26	$79.50	$80.20	$78.70	$79.15	$79.15	68,740
2024-03-25	$79.80	$79.98	$78.44	$79.37	$79.37	45,257
2024-03-22	$82.76	$82.77	$79.19	$79.46	$79.46	62,638
2024-03-21	$80.26	$83.00	$79.83	$82.60	$82.60	150,374
2024-03-20	$76.34	$80.18	$75.25	$80.10	$80.10	129,473
2024-03-19	$75.91	$77.68	$75.91	$76.61	$76.61	48,432
2024-03-18	$76.00	$76.32	$75.71	$75.76	$75.76	79,060
2024-03-15	$74.86	$75.96	$74.59	$75.91	$75.91	142,059
2024-03-14	$75.59	$76.20	$74.78	$75.39	$75.39	106,345
2024-03-13	$76.50	$76.62	$75.76	$76.10	$76.10	76,098
2024-03-12	$74.71	$76.47	$74.71	$76.12	$76.12	154,425
2024-03-11	$75.64	$75.65	$73.88	$75.12	$75.12	127,284
2024-03-08	$74.92	$77.18	$74.11	$76.72	$76.72	202,615
2024-03-07	$78.00	$78.00	$73.11	$75.23	$75.23	329,599
2024-03-06	$74.52	$76.78	$72.74	$76.00	$76.00	129,552
2024-03-05	$74.70	$75.68	$72.65	$72.65	$72.65	53,269
2024-03-04	$75.50	$76.99	$74.55	$75.00	$75.00	172,391
2024-03-01	$75.82	$76.94	$74.43	$75.43	$75.43	186,835
2024-02-29	$73.50	$74.52	$71.76	$74.10	$74.10	139,442
2024-02-28	$71.39	$72.93	$71.34	$72.51	$72.51	69,778
2024-02-27	$72.83	$73.86	$71.45	$71.96	$71.96	54,327
2024-02-26	$70.61	$72.87	$70.61	$72.80	$72.80	125,373
2024-02-23	$70.93	$72.18	$70.45	$71.11	$71.11	143,236
2024-02-22	$69.38	$71.12	$69.18	$71.06	$71.06	101,970
2024-02-21	$69.47	$70.23	$68.63	$69.61	$69.61	129,513
2024-02-20	$68.08	$70.06	$67.82	$69.76	$69.76	92,816
2024-02-16	$72.46	$72.46	$69.00	$69.10	$69.10	57,496
2024-02-15	$68.74	$72.90	$68.74	$72.78	$72.78	104,574
2024-02-14	$68.01	$68.68	$67.18	$68.34	$68.34	115,196
2024-02-13	$66.91	$68.15	$65.33	$67.06	$67.06	224,062
2024-02-12	$65.94	$69.22	$65.94	$68.77	$68.77	98,220
2024-02-09	$67.76	$68.32	$66.18	$66.94	$66.94	69,641
2024-02-08	$65.46	$68.00	$65.29	$67.76	$67.76	74,885
2024-02-07	$62.65	$65.80	$62.12	$65.46	$65.46	82,337
2024-02-06	$60.12	$63.08	$60.05	$62.81	$62.81	71,305
2024-02-05	$59.51	$60.52	$59.18	$60.02	$60.02	54,613
2024-02-02	$61.23	$61.23	$59.55	$60.27	$60.27	39,294
2024-02-01	$62.11	$62.20	$59.74	$61.99	$61.99	47,843
2024-01-31	$64.78	$65.96	$62.10	$62.11	$62.11	95,107
2024-01-30	$62.79	$65.57	$62.66	$65.28	$65.28	127,158
2024-01-29	$60.86	$63.02	$60.45	$62.86	$62.86	57,753
2024-01-26	$60.78	$61.40	$60.67	$61.34	$61.34	51,491
2024-01-25	$58.77	$60.45	$57.83	$60.45	$60.45	136,212
2024-01-24	$59.72	$59.72	$57.70	$58.09	$58.09	171,809
2024-01-23	$59.80	$60.32	$59.01	$59.02	$58.92	33,380
2024-01-22	$58.85	$59.67	$58.85	$59.31	$59.21	25,202
2024-01-19	$58.76	$58.78	$58.01	$58.52	$58.52	26,263
2024-01-18	$57.68	$58.31	$57.45	$58.31	$58.31	34,369
2024-01-17	$57.44	$58.24	$57.10	$57.61	$57.61	29,562
2024-01-16	$58.10	$58.51	$57.84	$58.03	$58.03	32,443
2024-01-12	$59.69	$59.95	$58.77	$58.88	$58.88	25,859
2024-01-11	$58.80	$58.99	$57.60	$58.88	$58.88	39,214
2024-01-10	$58.42	$59.98	$57.89	$58.92	$58.92	59,931
2024-01-09	$58.68	$58.68	$57.75	$58.09	$58.09	39,181
2024-01-08	$59.14	$60.44	$58.52	$59.47	$59.47	56,851
2024-01-05	$60.01	$60.97	$58.50	$59.50	$59.50	101,839
2024-01-04	$61.80	$62.32	$60.55	$60.63	$60.63	54,415
2024-01-03	$63.19	$63.19	$61.31	$61.35	$61.35	59,122
2024-01-02	$63.92	$64.68	$62.62	$63.35	$63.35	63,488
2023-12-29	$65.47	$65.55	$64.07	$64.61	$64.61	42,204
2023-12-28	$65.16	$66.44	$65.16	$65.47	$65.47	37,947
2023-12-27	$64.79	$65.84	$64.71	$65.42	$65.42	39,996
2023-12-26	$63.54	$64.76	$62.86	$64.53	$64.53	55,889
2023-12-22	$64.05	$64.68	$63.46	$63.56	$63.56	38,033
2023-12-21	$62.71	$63.95	$62.42	$63.95	$63.95	51,771
2023-12-20	$62.90	$64.43	$62.49	$62.61	$62.61	59,888
2023-12-19	$62.51	$63.33	$62.43	$62.90	$62.90	44,960
2023-12-18	$61.47	$63.16	$61.08	$62.43	$62.43	81,370
2023-12-15	$61.84	$62.45	$61.11	$61.47	$61.47	153,937
2023-12-14	$63.04	$63.92	$60.85	$61.74	$61.74	92,325
2023-12-13	$60.96	$62.37	$60.63	$62.15	$62.15	105,548
2023-12-12	$61.52	$61.60	$60.77	$61.04	$61.04	37,315
2023-12-11	$61.03	$61.66	$60.71	$61.19	$61.19	55,107
2023-12-08	$60.48	$61.32	$60.25	$61.03	$61.03	40,169
2023-12-07	$59.85	$60.75	$59.68	$60.75	$60.75	74,284
2023-12-06	$60.81	$61.35	$59.91	$59.94	$59.94	78,625
2023-12-05	$61.92	$62.06	$59.95	$60.28	$60.28	68,206
2023-12-04	$61.45	$62.30	$61.45	$61.89	$61.89	57,471
2023-12-01	$60.20	$61.57	$60.20	$61.45	$61.45	50,855
2023-11-30	$60.42	$60.68	$59.10	$60.43	$60.43	70,984
2023-11-29	$61.00	$61.53	$59.78	$59.83	$59.83	39,577
2023-11-28	$61.76	$61.98	$60.75	$60.75	$60.75	26,327
2023-11-27	$62.30	$63.13	$61.79	$61.89	$61.89	48,507
2023-11-24	$62.13	$63.21	$61.60	$62.77	$62.77	54,510
2023-11-22	$62.76	$63.23	$62.20	$62.38	$62.38	31,054
2023-11-21	$62.25	$62.76	$62.00	$62.29	$62.29	32,983
2023-11-20	$62.66	$62.81	$62.00	$62.73	$62.73	41,751
2023-11-17	$62.85	$62.85	$62.01	$62.20	$62.20	76,218
2023-11-16	$62.35	$62.35	$60.87	$61.90	$61.90	54,969
2023-11-15	$62.22	$62.94	$62.00	$62.35	$62.35	137,930
2023-11-14	$60.00	$62.47	$60.00	$61.60	$61.60	244,039
2023-11-13	$59.27	$59.48	$58.48	$58.91	$58.91	59,188
2023-11-10	$58.33	$60.05	$57.30	$59.40	$59.40	99,703
2023-11-09	$58.84	$58.84	$57.76	$58.34	$58.34	37,364
2023-11-08	$57.68	$58.36	$56.98	$58.24	$58.24	47,203
2023-11-07	$58.43	$58.49	$57.45	$57.95	$57.95	50,768
2023-11-06	$58.12	$58.66	$57.26	$58.54	$58.54	65,052
2023-11-03	$59.78	$59.93	$56.67	$58.33	$58.33	90,565
2023-11-02	$55.58	$59.74	$54.65	$58.54	$58.54	140,383
2023-11-01	$53.27	$54.63	$52.58	$54.06	$54.06	75,343
2023-10-31	$53.55	$54.49	$53.05	$53.80	$53.80	30,224
2023-10-30	$52.98	$53.78	$52.16	$53.55	$53.45	56,558
2023-10-27	$53.32	$53.50	$52.01	$52.80	$52.80	66,590
2023-10-26	$53.50	$54.28	$53.07	$53.52	$53.52	42,972
2023-10-25	$53.97	$53.97	$53.02	$53.47	$53.47	67,955
2023-10-24	$54.46	$55.00	$53.59	$54.11	$54.11	30,545
2023-10-23	$55.24	$55.30	$53.98	$54.17	$54.17	52,900
2023-10-20	$55.63	$56.02	$54.80	$55.51	$55.51	72,888
2023-10-19	$55.76	$56.52	$55.17	$55.60	$55.60	53,150
2023-10-18	$55.57	$56.52	$54.77	$56.06	$56.06	56,576
2023-10-17	$54.28	$56.48	$54.28	$56.17	$56.17	70,671
2023-10-16	$54.35	$55.57	$54.05	$54.52	$54.52	52,680
2023-10-13	$54.57	$54.61	$53.25	$53.74	$53.74	34,936
2023-10-12	$55.37	$55.85	$53.93	$54.61	$54.61	37,477
2023-10-11	$56.24	$56.74	$54.81	$55.55	$55.55	77,177
2023-10-10	$54.74	$55.94	$54.59	$55.88	$55.88	69,435
2023-10-09	$54.19	$54.86	$53.70	$54.59	$54.59	50,628
2023-10-06	$53.88	$55.84	$53.29	$54.90	$54.90	83,777
2023-10-05	$53.06	$53.63	$51.95	$53.42	$53.42	88,345
2023-10-04	$48.47	$53.10	$48.47	$53.04	$53.04	123,675
2023-10-03	$49.41	$50.18	$48.47	$48.47	$48.47	77,247
2023-10-02	$50.40	$50.99	$49.03	$49.81	$49.81	81,854
2023-09-29	$50.51	$51.65	$49.50	$50.44	$50.44	136,117
2023-09-28	$58.04	$58.04	$49.57	$50.42	$50.42	371,131
2023-09-27	$57.82	$58.94	$57.81	$58.82	$58.82	73,906
2023-09-26	$57.46	$57.91	$57.16	$57.51	$57.51	59,905
2023-09-25	$56.85	$57.88	$56.47	$57.65	$57.65	52,464
2023-09-22	$56.66	$57.17	$56.25	$56.97	$56.97	69,538
2023-09-21	$55.64	$57.15	$55.35	$56.72	$56.72	110,273
2023-09-20	$56.35	$57.23	$56.18	$56.18	$56.18	41,927
2023-09-19	$56.68	$57.12	$55.90	$56.26	$56.26	67,021
2023-09-18	$58.16	$58.17	$56.13	$56.42	$56.42	73,975
2023-09-15	$58.32	$58.82	$57.88	$58.11	$58.11	495,600
2023-09-14	$57.98	$58.56	$56.85	$58.41	$58.41	79,882
2023-09-13	$56.72	$57.59	$56.27	$57.28	$57.28	130,639
2023-09-12	$55.41	$56.84	$55.15	$56.78	$56.78	96,642
2023-09-11	$56.56	$56.56	$55.37	$55.62	$55.62	87,068
2023-09-08	$55.93	$56.54	$55.93	$56.35	$56.35	69,903
2023-09-07	$56.58	$56.70	$55.97	$56.48	$56.48	43,432
2023-09-06	$55.93	$57.25	$55.85	$56.87	$56.87	44,778
2023-09-05	$57.08	$57.08	$55.50	$55.90	$55.90	63,764
2023-09-01	$57.39	$57.95	$57.15	$57.52	$57.52	39,579
2023-08-31	$57.19	$57.46	$56.71	$56.75	$56.75	60,045
2023-08-30	$56.51	$57.34	$56.33	$57.26	$57.26	49,650
2023-08-29	$54.19	$56.58	$54.16	$56.51	$56.51	58,787
2023-08-28	$53.62	$54.52	$53.49	$54.10	$54.10	37,735
2023-08-25	$53.44	$53.44	$52.46	$53.34	$53.34	47,054
2023-08-24	$53.19	$53.73	$52.87	$53.08	$53.08	64,130
2023-08-23	$52.99	$53.61	$52.88	$53.53	$53.53	58,455
2023-08-22	$53.25	$53.25	$51.91	$52.99	$52.99	57,714
2023-08-21	$52.46	$53.28	$52.43	$52.93	$52.93	65,610
2023-08-18	$52.29	$52.98	$51.68	$52.49	$52.49	122,729
2023-08-17	$53.11	$53.39	$52.60	$52.81	$52.81	76,979
2023-08-16	$53.22	$53.96	$52.79	$53.10	$53.10	89,589
2023-08-15	$53.21	$53.67	$52.69	$53.52	$53.52	58,554
2023-08-14	$53.54	$53.55	$52.92	$53.54	$53.54	35,427
2023-08-11	$53.28	$54.28	$53.27	$53.69	$53.69	52,048
2023-08-10	$53.72	$53.90	$53.12	$53.68	$53.68	89,594
2023-08-09	$53.68	$53.81	$52.87	$53.20	$53.20	67,371
2023-08-08	$53.05	$53.96	$52.68	$53.68	$53.68	74,615
2023-08-07	$53.51	$53.85	$53.26	$53.75	$53.75	81,108
2023-08-04	$52.99	$54.00	$52.70	$53.51	$53.51	61,534
2023-08-03	$53.12	$53.29	$52.28	$53.02	$53.02	88,100
2023-08-02	$54.02	$54.57	$52.79	$53.61	$53.61	79,930
2023-08-01	$53.53	$54.94	$52.71	$54.79	$54.79	104,693
2023-07-31	$53.07	$53.84	$53.03	$53.75	$53.75	81,174
2023-07-28	$52.56	$53.35	$51.96	$53.00	$53.00	103,978
2023-07-27	$53.90	$54.99	$51.64	$52.16	$52.16	251,715
2023-07-26	$53.35	$54.59	$52.90	$53.72	$53.72	177,472
2023-07-25	$52.12	$53.55	$51.75	$53.41	$53.41	146,714
2023-07-24	$52.16	$52.66	$51.72	$52.40	$52.40	175,026
2023-07-21	$51.29	$52.52	$51.00	$51.97	$51.97	249,529
2023-07-20	$52.00	$52.00	$50.05	$51.05	$51.05	950,500
2023-07-19	$53.23	$54.48	$53.08	$54.41	$54.41	113,321
2023-07-18	$53.05	$54.48	$52.94	$53.70	$53.70	64,533
2023-07-17	$53.25	$54.75	$52.35	$53.50	$53.50	50,978
2023-07-14	$54.41	$55.39	$53.54	$53.78	$53.78	78,039
2023-07-13	$53.51	$54.34	$53.46	$54.06	$54.06	22,060
2023-07-12	$54.00	$54.19	$53.32	$53.57	$53.57	22,280
2023-07-11	$52.84	$53.31	$52.51	$53.12	$53.12	21,729
2023-07-10	$52.03	$53.00	$52.03	$52.96	$52.86	14,055
2023-07-07	$51.51	$53.11	$51.11	$52.21	$52.11	34,234
2023-07-06	$51.31	$51.60	$50.61	$51.23	$51.13	35,999
2023-07-05	$53.89	$53.89	$51.68	$52.16	$52.06	36,365
2023-07-03	$54.34	$54.98	$53.35	$53.54	$53.44	25,894
2023-06-30	$55.53	$56.17	$54.42	$54.69	$54.69	94,906
2023-06-29	$55.18	$55.65	$54.39	$54.70	$54.70	30,062
2023-06-28	$53.80	$54.60	$53.35	$54.18	$54.18	26,577
2023-06-27	$53.86	$57.54	$53.04	$53.40	$53.40	34,672
2023-06-26	$51.46	$53.55	$51.46	$53.35	$53.35	36,499
2023-06-23	$51.47	$52.02	$50.47	$51.93	$51.93	94,338
2023-06-22	$54.58	$54.58	$52.43	$52.56	$52.56	29,280
2023-06-21	$53.62	$54.50	$52.92	$53.69	$53.69	27,339
2023-06-20	$55.26	$55.26	$53.40	$53.80	$53.80	77,513
2023-06-16	$56.29	$56.29	$54.91	$55.37	$55.37	46,544
2023-06-15	$53.82	$55.96	$53.82	$55.89	$55.89	24,222
2023-06-14	$54.76	$55.00	$54.15	$54.46	$54.46	22,454
2023-06-13	$54.01	$55.00	$53.50	$54.69	$54.69	35,838
2023-06-12	$52.87	$54.21	$52.37	$53.83	$53.83	39,938
2023-06-09	$53.59	$53.65	$51.87	$53.05	$53.05	30,351
2023-06-08	$53.86	$53.86	$52.76	$53.60	$53.49	24,009
2023-06-07	$51.36	$54.60	$51.36	$54.17	$54.07	70,193
2023-06-06	$47.88	$51.10	$47.65	$50.69	$50.59	37,550
2023-06-05	$50.48	$50.48	$47.83	$48.13	$48.04	47,531
2023-06-02	$48.79	$51.11	$48.55	$51.04	$50.94	38,428
2023-06-01	$46.66	$48.63	$46.20	$48.37	$48.28	17,620
2023-05-31	$46.99	$47.45	$46.28	$47.03	$46.94	39,836
2023-05-30	$48.67	$48.67	$46.88	$47.02	$46.93	21,863
2023-05-26	$47.08	$48.86	$46.88	$48.77	$48.77	25,901
2023-05-25	$48.31	$48.92	$46.94	$47.34	$47.34	18,736
2023-05-24	$49.60	$49.81	$48.24	$48.31	$48.31	28,140
2023-05-23	$49.75	$50.62	$49.68	$50.00	$50.00	23,718
2023-05-22	$48.42	$49.74	$48.41	$49.47	$49.47	41,732
2023-05-19	$48.98	$49.63	$47.79	$48.43	$48.43	44,688
2023-05-18	$47.25	$48.44	$47.13	$48.39	$48.39	39,052
2023-05-17	$46.77	$48.02	$46.17	$47.79	$47.79	30,925
2023-05-16	$46.95	$47.12	$45.76	$46.49	$46.49	30,375
2023-05-15	$46.43	$47.71	$46.25	$47.28	$47.28	33,024
2023-05-12	$46.71	$46.90	$46.12	$46.55	$46.55	22,053
2023-05-11	$46.27	$47.03	$46.15	$46.89	$46.89	30,383
2023-05-10	$48.00	$48.23	$47.02	$47.14	$47.14	27,603
2023-05-09	$47.87	$48.33	$47.29	$47.29	$47.29	29,194
2023-05-08	$48.26	$48.52	$47.84	$48.05	$48.05	25,343
2023-05-05	$47.71	$48.16	$45.37	$47.82	$47.82	60,836
2023-05-04	$50.70	$51.11	$46.47	$46.74	$46.74	72,917
2023-05-03	$54.00	$55.32	$51.10	$51.11	$51.11	55,446
2023-05-02	$50.10	$54.83	$49.00	$53.15	$53.15	162,945
2023-05-01	$42.68	$43.43	$42.29	$42.98	$42.90	22,248
2023-04-28	$42.31	$43.13	$42.04	$42.29	$42.29	19,557
2023-04-27	$42.26	$42.41	$42.03	$42.23	$42.23	12,265
2023-04-26	$42.65	$42.65	$41.17	$41.84	$41.84	35,012
2023-04-25	$43.89	$43.95	$42.90	$43.08	$43.08	25,688
2023-04-24	$44.13	$44.54	$43.88	$44.20	$44.20	30,970
2023-04-21	$44.25	$44.70	$43.92	$44.20	$44.20	26,995
2023-04-20	$43.89	$44.85	$43.76	$44.32	$44.32	20,141
2023-04-19	$44.08	$44.64	$43.92	$44.37	$44.37	18,141
2023-04-18	$44.88	$44.88	$43.77	$44.34	$44.34	14,135
2023-04-17	$43.90	$44.67	$40.88	$44.39	$44.39	24,669
2023-04-14	$44.21	$44.30	$43.50	$43.55	$43.55	23,367
2023-04-13	$44.04	$44.14	$43.45	$43.93	$43.93	17,538
2023-04-12	$44.50	$44.50	$43.41	$43.69	$43.69	25,391
2023-04-11	$44.32	$44.83	$43.70	$43.74	$43.74	35,228
2023-04-10	$42.52	$44.42	$42.52	$43.99	$43.99	45,909
2023-04-06	$42.96	$43.21	$42.12	$42.75	$42.75	17,417
2023-04-05	$43.19	$43.65	$42.36	$42.63	$42.63	25,111
2023-04-04	$45.07	$45.07	$42.81	$43.26	$43.26	39,855
2023-04-03	$45.05	$45.47	$44.49	$45.22	$45.22	36,994
2023-03-31	$44.73	$45.08	$44.01	$44.90	$44.90	42,645
2023-03-30	$45.71	$45.71	$44.05	$44.21	$44.21	28,087
2023-03-29	$45.39	$45.55	$44.70	$45.09	$45.09	46,482
2023-03-28	$44.20	$45.40	$44.20	$44.59	$44.59	45,688
2023-03-27	$45.34	$45.88	$44.14	$44.71	$44.71	43,935
2023-03-24	$43.53	$44.97	$42.65	$44.45	$44.45	71,560
2023-03-23	$43.67	$44.40	$43.38	$43.93	$43.93	96,894
2023-03-22	$43.84	$44.67	$43.43	$43.70	$43.70	44,574
2023-03-21	$44.00	$44.69	$43.84	$43.88	$43.88	36,865
2023-03-20	$43.33	$43.44	$42.50	$42.92	$42.92	50,589
2023-03-17	$42.15	$43.12	$41.50	$42.45	$42.45	73,207
2023-03-16	$41.05	$43.33	$41.05	$42.54	$42.54	31,288
2023-03-15	$40.18	$42.06	$40.18	$42.00	$42.00	115,244
2023-03-14	$42.59	$43.45	$41.45	$41.70	$41.70	71,669
2023-03-13	$41.20	$41.59	$39.89	$40.95	$40.95	108,116
2023-03-10	$44.83	$44.83	$41.72	$42.23	$42.23	117,182
2023-03-09	$50.94	$51.53	$43.92	$45.35	$45.35	348,912
2023-03-08	$57.55	$57.55	$55.72	$56.60	$56.60	58,796
2023-03-07	$57.23	$57.32	$56.39	$57.06	$57.06	39,582
2023-03-06	$57.89	$58.00	$56.09	$56.88	$56.88	45,627
2023-03-03	$58.90	$59.15	$57.62	$57.97	$57.97	73,773
2023-03-02	$57.47	$58.86	$57.18	$58.79	$58.79	69,798
2023-03-01	$57.10	$58.27	$56.78	$58.10	$58.10	57,107
2023-02-28	$56.65	$57.92	$56.20	$57.41	$57.41	105,734
2023-02-27	$54.30	$56.94	$53.98	$56.84	$56.84	52,592
2023-02-24	$53.23	$54.26	$53.10	$53.98	$53.98	36,218
2023-02-23	$53.62	$54.82	$53.37	$54.22	$54.22	40,163
2023-02-22	$53.00	$53.93	$52.47	$53.75	$53.75	62,499
2023-02-21	$54.70	$55.52	$53.10	$53.14	$53.14	58,623
2023-02-17	$55.00	$55.78	$54.42	$55.47	$55.47	49,615
2023-02-16	$53.79	$55.42	$53.65	$54.74	$54.74	45,093
2023-02-15	$53.60	$54.82	$53.15	$54.53	$54.53	50,462
2023-02-14	$54.79	$54.98	$53.04	$53.94	$53.94	58,989
2023-02-13	$53.88	$55.35	$53.05	$55.07	$55.07	64,412
2023-02-10	$53.46	$53.63	$52.67	$53.51	$53.51	61,574
2023-02-09	$54.89	$55.58	$53.11	$53.33	$53.33	63,624
2023-02-08	$53.80	$54.70	$53.48	$54.43	$54.43	61,417
2023-02-07	$54.88	$55.36	$53.68	$54.89	$54.89	80,246
2023-02-06	$56.81	$56.81	$54.62	$55.09	$55.09	53,683
2023-02-03	$55.53	$57.27	$54.35	$56.81	$56.81	54,169
2023-02-02	$56.57	$57.53	$55.07	$55.86	$55.86	80,918
2023-02-01	$55.08	$57.00	$54.85	$56.07	$56.07	53,564
2023-01-31	$52.86	$55.00	$52.66	$54.90	$54.90	31,281
2023-01-30	$52.90	$53.70	$52.51	$53.03	$53.03	58,855
2023-01-27	$52.13	$53.54	$52.13	$53.24	$53.24	40,650
2023-01-26	$51.73	$52.99	$51.73	$52.85	$52.85	38,576
2023-01-25	$51.70	$52.19	$50.56	$52.05	$52.05	25,718
2023-01-24	$51.12	$52.57	$50.75	$51.48	$51.38	21,739
2023-01-23	$50.25	$52.00	$49.95	$51.91	$51.81	34,685
2023-01-20	$49.78	$50.55	$47.99	$50.25	$50.15	37,898
2023-01-19	$49.31	$50.29	$48.13	$49.37	$49.28	53,664
2023-01-18	$51.69	$52.26	$49.70	$49.70	$49.60	58,958
2023-01-17	$50.72	$51.79	$50.56	$51.71	$51.61	49,167
2023-01-13	$50.33	$51.65	$50.21	$50.97	$50.87	59,665
2023-01-12	$51.26	$51.69	$50.20	$51.05	$50.95	63,484
2023-01-11	$50.91	$51.59	$49.69	$51.20	$51.10	55,357
2023-01-10	$49.00	$50.45	$48.45	$50.14	$50.04	51,547
2023-01-09	$48.82	$50.19	$48.78	$49.03	$48.94	29,548
2023-01-06	$46.45	$48.17	$45.65	$48.16	$48.16	37,521
2023-01-05	$45.28	$46.42	$45.28	$45.86	$45.86	38,930
2023-01-04	$46.85	$47.80	$45.76	$46.43	$46.43	49,638
2023-01-03	$47.21	$47.62	$45.97	$46.60	$46.60	56,794
2022-12-30	$45.27	$47.55	$45.27	$46.88	$46.88	66,899
2022-12-29	$45.52	$46.84	$45.20	$46.30	$46.30	38,920
2022-12-28	$45.11	$45.44	$44.20	$45.03	$45.03	59,599
2022-12-27	$45.18	$45.56	$44.46	$45.20	$45.20	49,483
2022-12-23	$45.65	$45.90	$44.05	$44.86	$44.86	32,626
2022-12-22	$46.42	$46.42	$45.16	$45.78	$45.78	31,110
2022-12-21	$45.69	$47.49	$45.69	$47.12	$47.12	33,889
2022-12-20	$44.62	$45.90	$42.78	$45.41	$45.41	28,946
2022-12-19	$45.04	$45.60	$43.76	$44.84	$44.84	35,338
2022-12-16	$45.00	$46.20	$44.07	$45.40	$45.40	100,396
2022-12-15	$45.01	$46.63	$44.79	$45.55	$45.55	42,754
2022-12-14	$46.11	$47.60	$45.86	$46.28	$46.28	31,704
2022-12-13	$47.32	$47.64	$45.46	$46.12	$46.12	109,351
2022-12-12	$44.97	$46.30	$44.53	$45.73	$45.73	49,318
2022-12-09	$46.80	$47.47	$45.04	$45.07	$45.07	33,287
2022-12-08	$48.25	$48.75	$47.22	$47.44	$47.44	63,692
2022-12-07	$48.30	$49.14	$47.64	$48.19	$48.19	55,956
2022-12-06	$49.99	$49.99	$48.40	$49.05	$49.05	45,526
2022-12-05	$50.17	$51.04	$49.59	$49.85	$49.85	39,915
2022-12-02	$49.00	$50.47	$49.00	$50.47	$50.47	30,240
2022-12-01	$49.60	$50.40	$48.92	$50.24	$50.24	28,794
2022-11-30	$47.86	$49.82	$47.81	$49.04	$49.04	224,814
2022-11-29	$48.00	$48.51	$47.21	$48.00	$48.00	37,330
2022-11-28	$48.32	$48.41	$47.67	$48.01	$48.01	29,393
2022-11-25	$48.01	$49.20	$48.01	$48.78	$48.78	7,059
2022-11-23	$49.85	$49.98	$48.92	$49.19	$49.19	17,326
2022-11-22	$48.77	$50.19	$47.81	$50.19	$50.19	33,125
2022-11-21	$48.17	$49.33	$47.44	$48.77	$48.77	21,902
2022-11-18	$48.77	$49.03	$47.15	$47.72	$47.72	34,571
2022-11-17	$47.62	$47.98	$46.63	$47.85	$47.85	32,905
2022-11-16	$49.36	$49.36	$47.73	$48.52	$48.52	34,055
2022-11-15	$50.92	$51.16	$48.29	$49.62	$49.62	44,756
2022-11-14	$50.31	$51.13	$49.41	$49.97	$49.97	30,074
2022-11-11	$51.54	$53.00	$50.08	$50.68	$50.68	41,028
2022-11-10	$50.00	$51.49	$48.95	$50.97	$50.97	70,137
2022-11-09	$47.87	$48.82	$47.87	$48.54	$48.54	26,582
2022-11-08	$47.96	$48.56	$46.19	$48.04	$48.04	43,992
2022-11-07	$47.89	$48.90	$47.21	$47.89	$47.89	43,095
2022-11-04	$47.52	$48.00	$46.46	$47.33	$47.33	33,880
2022-11-03	$44.16	$47.49	$44.16	$47.18	$47.18	44,691
2022-11-02	$47.26	$48.17	$44.61	$45.53	$45.53	30,074
2022-11-01	$46.40	$48.43	$45.92	$47.38	$47.38	42,004
2022-10-31	$44.90	$47.37	$44.57	$46.29	$46.19	32,745
2022-10-28	$43.67	$45.67	$43.44	$44.98	$44.98	42,641
2022-10-27	$43.90	$45.16	$41.66	$43.03	$43.03	36,450
2022-10-26	$43.92	$45.30	$42.85	$43.90	$43.90	39,105
2022-10-25	$42.22	$43.72	$42.22	$43.37	$43.37	17,170
2022-10-24	$44.06	$44.06	$41.79	$41.98	$41.98	28,128
2022-10-21	$42.22	$44.43	$41.61	$44.06	$44.06	18,623
2022-10-20	$43.81	$44.36	$41.29	$41.79	$41.79	13,726
2022-10-19	$42.58	$43.98	$41.32	$43.29	$43.29	17,697
2022-10-18	$44.07	$44.07	$41.97	$42.58	$42.58	19,368
2022-10-17	$42.59	$43.02	$42.52	$43.02	$43.02	15,926
2022-10-14	$42.88	$42.88	$39.71	$40.63	$40.63	28,241
2022-10-13	$38.48	$43.32	$38.48	$42.75	$42.75	37,154
2022-10-12	$38.91	$40.11	$37.55	$39.34	$39.34	17,170
2022-10-11	$37.85	$39.75	$37.85	$38.81	$38.81	17,355
2022-10-10	$36.51	$38.34	$35.73	$37.92	$37.92	19,449
2022-10-07	$36.94	$37.98	$35.39	$36.53	$36.53	8,837
2022-10-06	$37.92	$38.06	$37.58	$37.58	$37.58	5,764
2022-10-05	$37.37	$38.63	$37.37	$37.81	$37.81	10,051
2022-10-04	$36.99	$38.41	$36.99	$38.07	$38.07	13,385
2022-10-03	$35.45	$37.00	$35.45	$36.52	$36.52	19,349
2022-09-30	$35.14	$35.99	$34.78	$35.40	$35.40	35,857
2022-09-29	$34.92	$36.23	$33.96	$35.31	$35.31	138,892
2022-09-28	$34.63	$36.32	$33.47	$35.54	$35.54	22,545
2022-09-27	$35.11	$35.11	$33.22	$34.44	$34.44	25,983
2022-09-26	$34.38	$35.23	$33.80	$34.89	$34.89	21,394
2022-09-23	$35.80	$35.80	$33.35	$34.30	$34.30	21,557
2022-09-22	$38.09	$38.09	$36.14	$36.24	$36.24	24,755
2022-09-21	$38.99	$39.93	$38.42	$38.50	$38.50	14,301
2022-09-20	$39.52	$39.52	$38.09	$38.29	$38.29	10,720
2022-09-19	$39.50	$39.90	$39.40	$39.84	$39.84	9,427
2022-09-16	$37.66	$39.29	$37.58	$38.99	$38.99	40,971
2022-09-15	$37.49	$38.59	$37.49	$38.46	$38.46	14,507
2022-09-14	$38.20	$38.40	$37.38	$37.50	$37.50	14,547
2022-09-13	$39.82	$40.38	$38.46	$38.75	$38.75	19,151
2022-09-12	$41.08	$42.17	$40.17	$40.97	$40.97	17,438
2022-09-09	$40.25	$41.36	$40.17	$40.84	$40.84	10,042
2022-09-08	$39.04	$39.74	$38.67	$39.60	$39.60	9,794
2022-09-07	$39.25	$39.60	$38.72	$39.56	$39.56	17,152
2022-09-06	$40.80	$40.80	$39.42	$39.52	$39.52	11,804
2022-09-02	$41.38	$41.54	$40.05	$40.27	$40.27	8,279
2022-09-01	$41.46	$41.47	$40.24	$41.36	$41.36	12,730
2022-08-31	$42.22	$42.30	$41.67	$41.85	$41.85	9,559
2022-08-30	$42.30	$42.92	$41.67	$41.99	$41.99	8,436
2022-08-29	$43.35	$43.68	$42.13	$43.22	$43.22	15,532
2022-08-26	$45.05	$46.26	$43.30	$43.32	$43.32	9,847
2022-08-25	$44.42	$45.79	$44.20	$45.43	$45.43	16,988
2022-08-24	$43.51	$43.98	$43.16	$43.56	$43.56	10,259
2022-08-23	$44.20	$44.47	$42.99	$43.11	$43.11	7,802
2022-08-22	$44.75	$45.00	$43.43	$43.80	$43.80	15,974
2022-08-19	$46.55	$46.93	$44.62	$45.09	$45.09	48,434
2022-08-18	$44.19	$47.29	$44.19	$47.21	$47.21	21,642
2022-08-17	$44.49	$44.70	$43.58	$44.36	$44.36	14,740
2022-08-16	$43.05	$44.78	$42.79	$44.72	$44.72	14,755
2022-08-15	$41.65	$43.94	$41.36	$43.80	$43.80	15,386
2022-08-12	$39.08	$42.59	$39.08	$42.59	$42.59	23,604
2022-08-11	$40.75	$40.97	$40.26	$40.40	$40.40	11,923
2022-08-10	$39.72	$40.76	$39.43	$40.76	$40.76	9,473
2022-08-09	$41.04	$41.04	$38.66	$39.16	$39.16	18,749
2022-08-08	$41.08	$41.25	$40.42	$40.86	$40.86	21,120
2022-08-05	$40.31	$41.10	$40.31	$40.99	$40.99	10,008
2022-08-04	$40.50	$41.14	$40.50	$40.95	$40.95	8,813
2022-08-03	$40.40	$41.18	$40.05	$40.93	$40.93	10,562
2022-08-02	$40.52	$40.77	$39.98	$40.18	$40.18	13,808
2022-08-01	$41.75	$43.06	$40.25	$40.97	$40.97	18,951
2022-07-29	$41.57	$42.72	$41.30	$41.95	$41.95	21,705
2022-07-28	$36.40	$40.85	$36.40	$40.43	$40.43	29,668
2022-07-27	$34.60	$36.78	$34.60	$36.53	$36.53	36,214
2022-07-26	$35.11	$35.28	$34.88	$35.13	$35.13	8,764
2022-07-25	$34.82	$35.06	$34.47	$35.03	$35.03	18,367
2022-07-22	$34.75	$35.06	$34.42	$34.86	$34.86	11,955
2022-07-21	$35.54	$35.61	$34.83	$35.24	$35.24	15,280
2022-07-20	$35.00	$35.97	$34.50	$35.69	$35.69	16,420
2022-07-19	$33.77	$35.19	$33.64	$35.17	$35.17	24,633
2022-07-18	$34.00	$34.20	$32.69	$33.66	$33.66	22,268
2022-07-15	$33.47	$34.33	$31.85	$33.94	$33.94	30,372
2022-07-14	$32.75	$33.26	$32.18	$33.17	$33.17	10,959
2022-07-13	$33.02	$33.53	$32.89	$33.13	$33.13	9,790
2022-07-12	$34.36	$34.38	$33.53	$33.69	$33.69	15,672
2022-07-11	$35.07	$35.43	$33.85	$34.20	$34.10	19,427
2022-07-08	$35.39	$35.87	$35.07	$35.07	$34.97	15,299
2022-07-07	$35.79	$36.22	$35.42	$35.45	$35.35	32,663
2022-07-06	$35.58	$35.64	$34.87	$35.43	$35.33	20,727
2022-07-05	$35.98	$36.03	$35.16	$35.93	$35.82	22,640
2022-07-01	$37.24	$38.40	$36.09	$36.72	$36.61	32,257
2022-06-30	$36.56	$38.40	$36.56	$37.58	$37.47	34,566
2022-06-29	$36.66	$37.17	$36.19	$37.17	$37.06	29,180
2022-06-28	$36.74	$37.05	$36.45	$36.45	$36.34	77,597
2022-06-27	$35.66	$36.57	$35.27	$36.55	$36.44	26,796
2022-06-24	$34.80	$35.69	$34.45	$35.43	$35.33	44,732
2022-06-23	$35.10	$35.30	$34.36	$34.78	$34.68	41,121
2022-06-22	$34.91	$35.44	$33.91	$35.26	$35.16	34,883
2022-06-21	$34.86	$35.32	$34.44	$34.91	$34.81	37,051
2022-06-17	$34.13	$35.03	$33.66	$34.17	$34.07	56,111
2022-06-16	$34.32	$34.90	$33.83	$34.13	$34.03	48,562
2022-06-15	$35.17	$36.14	$34.72	$34.75	$34.65	27,076
2022-06-14	$35.35	$35.35	$34.14	$34.90	$34.80	33,363
2022-06-13	$35.92	$35.92	$34.91	$34.95	$34.85	31,261
2022-06-10	$37.47	$37.68	$36.55	$36.82	$36.71	21,357
2022-06-09	$38.76	$38.76	$37.96	$38.19	$38.08	16,404
2022-06-08	$39.43	$40.31	$38.55	$38.93	$38.81	19,126
2022-06-07	$39.47	$39.92	$39.29	$39.50	$39.38	11,020
2022-06-06	$39.03	$39.73	$39.03	$39.52	$39.40	18,310
2022-06-03	$38.98	$38.98	$38.36	$38.74	$38.63	18,571
2022-06-02	$38.95	$39.82	$38.95	$39.34	$39.22	18,619
2022-06-01	$38.72	$39.00	$38.22	$38.79	$38.68	24,264
2022-05-31	$39.66	$39.80	$38.46	$38.86	$38.74	37,937
2022-05-27	$40.04	$40.37	$39.96	$40.18	$40.06	8,243
2022-05-26	$37.53	$39.75	$37.53	$39.35	$39.23	45,385
2022-05-25	$37.88	$38.22	$37.16	$37.37	$37.26	18,856
2022-05-24	$36.37	$37.62	$36.00	$37.33	$37.22	25,014
2022-05-23	$37.69	$38.10	$37.27	$37.45	$37.34	11,455
2022-05-20	$37.84	$37.84	$36.25	$37.17	$37.06	39,506
2022-05-19	$37.33	$38.25	$37.23	$37.47	$37.36	44,279
2022-05-18	$39.73	$40.60	$37.26	$37.82	$37.71	75,097
2022-05-17	$39.85	$41.00	$39.65	$40.78	$40.66	26,825
2022-05-16	$40.02	$40.13	$39.08	$39.15	$39.03	19,135
2022-05-13	$40.07	$40.91	$39.90	$40.02	$39.90	23,293
2022-05-12	$39.72	$40.52	$39.08	$39.66	$39.54	42,697
2022-05-11	$39.66	$40.40	$39.37	$39.98	$39.86	55,852
2022-05-10	$40.20	$40.40	$39.02	$39.66	$39.54	41,576
2022-05-09	$39.32	$40.13	$39.00	$39.85	$39.73	52,395
2022-05-06	$40.32	$40.57	$39.48	$39.82	$39.70	36,563
2022-05-05	$41.76	$41.76	$39.94	$40.55	$40.43	58,510
2022-05-04	$41.78	$42.29	$41.04	$42.26	$42.13	45,576
2022-05-03	$41.50	$42.26	$41.45	$42.01	$41.89	53,131
2022-05-02	$43.07	$43.75	$41.27	$42.02	$41.80	68,173
2022-04-29	$46.03	$46.23	$43.15	$43.31	$43.08	77,538
2022-04-28	$45.00	$47.18	$44.01	$46.61	$46.36	90,898
2022-04-27	$40.05	$40.49	$39.48	$39.67	$39.46	45,230
2022-04-26	$40.66	$41.24	$39.82	$39.84	$39.63	33,642
2022-04-25	$40.86	$41.24	$39.82	$41.04	$40.82	48,034
2022-04-22	$40.96	$41.80	$40.96	$41.13	$40.91	25,632
2022-04-21	$41.64	$41.64	$40.36	$40.93	$40.71	72,492
2022-04-20	$40.92	$42.16	$40.92	$41.19	$40.97	19,284
2022-04-19	$40.16	$40.79	$39.80	$40.53	$40.31	31,949
2022-04-18	$41.86	$41.86	$39.91	$40.08	$39.87	21,497
2022-04-14	$40.56	$42.44	$40.47	$42.02	$41.80	65,797
2022-04-13	$39.97	$40.50	$39.89	$40.41	$40.19	85,589
2022-04-12	$40.35	$41.01	$39.91	$40.00	$39.79	38,215
2022-04-11	$40.19	$40.50	$39.65	$39.75	$39.54	105,844
2022-04-08	$41.73	$41.73	$40.02	$40.22	$40.01	31,720
2022-04-07	$41.82	$41.82	$40.60	$41.63	$41.41	43,664
2022-04-06	$42.40	$42.40	$41.61	$41.70	$41.48	46,382
2022-04-05	$44.76	$44.90	$42.31	$42.41	$42.18	59,949
2022-04-04	$45.98	$46.35	$44.24	$44.50	$44.26	36,019
2022-04-01	$46.14	$46.14	$44.88	$45.71	$45.47	29,964
2022-03-31	$46.27	$46.99	$45.93	$46.09	$45.84	70,820
2022-03-30	$46.01	$46.96	$45.97	$46.04	$45.79	92,685
2022-03-29	$45.74	$46.88	$45.74	$46.23	$45.98	32,318
2022-03-28	$44.78	$45.43	$44.02	$45.43	$45.19	79,015
2022-03-25	$45.23	$45.30	$44.40	$44.62	$44.38	33,333
2022-03-24	$45.54	$45.86	$45.14	$45.50	$45.26	37,635
2022-03-23	$45.77	$46.09	$44.97	$45.00	$44.76	26,122
2022-03-22	$46.29	$47.27	$46.06	$46.09	$45.84	44,683
2022-03-21	$46.06	$46.59	$45.33	$45.64	$45.40	40,933
2022-03-18	$45.62	$46.46	$44.39	$46.45	$46.20	73,763
2022-03-17	$44.74	$46.01	$44.74	$45.62	$45.38	28,176
2022-03-16	$44.41	$45.25	$44.38	$45.11	$44.87	36,228
2022-03-15	$43.77	$44.67	$43.44	$43.79	$43.56	35,374
2022-03-14	$43.24	$44.10	$42.98	$43.35	$43.12	56,430
2022-03-11	$45.30	$45.30	$43.22	$43.30	$43.07	59,233
2022-03-10	$46.16	$46.70	$43.29	$45.30	$45.06	102,618
2022-03-09	$48.50	$50.13	$48.50	$48.82	$48.56	34,980
2022-03-08	$47.01	$48.36	$47.01	$47.65	$47.40	23,553
2022-03-07	$48.15	$48.15	$46.68	$46.81	$46.56	22,616
2022-03-04	$47.63	$47.90	$47.08	$47.90	$47.64	21,972
2022-03-03	$48.49	$48.49	$47.71	$47.97	$47.71	15,194
2022-03-02	$46.47	$48.21	$46.47	$48.09	$47.83	20,507
2022-03-01	$47.80	$47.80	$45.40	$46.06	$45.81	36,960
2022-02-28	$47.71	$48.50	$47.62	$47.65	$47.40	23,598
2022-02-25	$47.86	$48.43	$47.61	$47.95	$47.69	21,199
2022-02-24	$47.12	$47.56	$45.37	$47.47	$47.22	58,582
2022-02-23	$47.26	$47.69	$46.63	$46.88	$46.63	27,385
2022-02-22	$47.29	$47.33	$46.45	$46.74	$46.49	26,301
2022-02-18	$48.10	$48.96	$47.59	$47.63	$47.38	17,549
2022-02-17	$47.86	$49.11	$47.86	$48.38	$48.12	24,710
2022-02-16	$48.10	$49.98	$47.45	$48.49	$48.23	16,108
2022-02-15	$47.86	$48.40	$47.69	$48.02	$47.76	15,046
2022-02-14	$47.20	$47.75	$46.36	$47.07	$46.82	18,410
2022-02-11	$48.85	$48.85	$46.30	$47.03	$46.78	33,974
2022-02-10	$48.90	$49.50	$48.03	$48.35	$48.09	37,057
2022-02-09	$49.74	$51.39	$49.26	$49.49	$49.23	29,181
2022-02-08	$48.39	$49.71	$48.39	$49.43	$49.17	28,126
2022-02-07	$47.92	$48.54	$46.87	$48.42	$48.16	48,436
2022-02-04	$48.95	$48.95	$47.47	$47.65	$47.40	32,040
2022-02-03	$49.63	$50.80	$49.03	$49.03	$48.77	25,884
2022-02-02	$51.15	$51.85	$49.80	$50.35	$50.08	38,300
2022-02-01	$51.34	$52.45	$50.45	$51.15	$50.88	25,566
2022-01-31	$49.75	$51.68	$49.75	$51.58	$51.31	28,502
2022-01-28	$50.36	$50.36	$48.29	$50.26	$49.99	18,253
2022-01-27	$52.09	$52.47	$50.08	$50.13	$49.86	15,374
2022-01-26	$52.99	$54.91	$51.14	$51.95	$51.67	30,233
2022-01-25	$53.20	$53.20	$51.53	$52.36	$52.08	25,550
2022-01-24	$52.35	$54.47	$51.05	$54.25	$53.86	37,555
2022-01-21	$53.25	$54.97	$52.68	$52.68	$52.30	47,896
2022-01-20	$55.05	$55.95	$53.89	$53.93	$53.54	29,079
2022-01-19	$56.10	$57.07	$54.33	$54.52	$54.13	58,746
2022-01-18	$57.28	$57.28	$55.90	$55.90	$55.50	17,126
2022-01-14	$58.07	$58.14	$57.31	$57.86	$57.44	14,872
2022-01-13	$58.53	$59.20	$58.13	$58.13	$57.71	19,045
2022-01-12	$57.03	$58.54	$57.03	$58.04	$57.62	20,808
2022-01-11	$57.30	$57.74	$56.24	$57.49	$57.07	15,568
2022-01-10	$58.29	$58.73	$56.70	$57.28	$56.87	17,462
2022-01-07	$59.94	$60.59	$58.88	$58.99	$58.56	16,031
2022-01-06	$59.74	$60.20	$58.00	$59.78	$59.35	38,332
2022-01-05	$60.60	$62.05	$59.80	$59.93	$59.50	32,563
2022-01-04	$61.15	$62.53	$59.95	$61.07	$60.63	24,534
2022-01-03	$60.91	$61.90	$59.64	$61.31	$60.87	36,113
2021-12-31	$60.45	$61.58	$59.30	$60.94	$60.50	74,419
2021-12-30	$61.70	$63.08	$58.68	$60.86	$60.42	27,106
2021-12-29	$63.43	$63.77	$61.23	$61.74	$61.29	18,758
2021-12-28	$62.37	$64.29	$61.69	$63.31	$62.85	35,223
2021-12-27	$61.98	$63.16	$61.65	$62.61	$62.16	33,842
2021-12-23	$59.69	$62.48	$59.69	$61.54	$61.10	28,146
2021-12-22	$59.33	$60.48	$58.49	$59.63	$59.20	27,267
2021-12-21	$58.26	$59.48	$57.57	$59.28	$58.85	23,952
2021-12-20	$57.46	$58.29	$56.25	$58.00	$57.58	52,451
2021-12-17	$55.87	$59.20	$54.51	$58.52	$58.10	92,419
2021-12-16	$56.78	$58.07	$55.20	$55.74	$55.34	36,474
2021-12-15	$56.47	$57.52	$54.51	$56.67	$56.26	32,959
2021-12-14	$56.80	$57.98	$55.87	$56.26	$55.85	30,913
2021-12-13	$58.57	$58.68	$57.28	$57.29	$56.88	16,145
2021-12-10	$59.61	$59.78	$58.38	$59.04	$58.61	13,139
2021-12-09	$58.60	$59.79	$58.60	$59.01	$58.58	20,679
2021-12-08	$57.50	$59.40	$57.50	$58.94	$58.51	18,107
2021-12-07	$57.53	$58.20	$57.06	$57.58	$57.16	32,522
2021-12-06	$56.15	$57.40	$56.07	$57.05	$56.64	20,571
2021-12-03	$55.81	$56.06	$55.01	$55.86	$55.46	17,978
2021-12-02	$55.00	$56.46	$55.00	$56.08	$55.67	14,095
2021-12-01	$55.85	$57.47	$54.67	$54.68	$54.29	34,953
2021-11-30	$55.89	$57.36	$54.74	$54.74	$54.34	42,824
2021-11-29	$58.88	$59.01	$56.60	$56.73	$56.32	31,123
2021-11-26	$59.56	$60.00	$57.40	$58.13	$57.71	23,071
2021-11-24	$61.28	$61.87	$61.13	$61.38	$60.94	13,428
2021-11-23	$61.53	$61.97	$60.24	$61.93	$61.48	17,242
2021-11-22	$61.20	$62.08	$60.22	$60.51	$60.07	14,503
2021-11-19	$59.96	$63.23	$59.96	$60.64	$60.20	16,879
2021-11-18	$61.95	$61.95	$59.90	$60.38	$59.94	20,171
2021-11-17	$61.35	$61.35	$60.05	$60.94	$60.50	14,395
2021-11-16	$62.49	$62.59	$60.85	$61.22	$60.78	31,306
2021-11-15	$63.62	$63.93	$61.57	$62.84	$62.39	62,263
2021-11-12	$63.58	$65.42	$62.12	$63.65	$63.19	67,795
2021-11-11	$61.77	$64.00	$60.26	$62.98	$62.53	41,484
2021-11-10	$60.39	$62.20	$60.39	$61.74	$61.29	27,530
2021-11-09	$59.72	$60.84	$59.43	$60.75	$60.31	28,319
2021-11-08	$60.76	$61.00	$59.29	$60.17	$59.74	81,675
2021-11-05	$57.55	$60.46	$56.87	$60.30	$59.86	69,373
2021-11-04	$56.61	$57.96	$56.41	$57.38	$56.97	24,531
2021-11-03	$54.91	$57.04	$54.78	$56.74	$56.33	21,188
2021-11-02	$55.80	$56.29	$54.65	$54.85	$54.45	33,784
2021-11-01	$56.04	$56.73	$55.03	$55.89	$55.40	23,931
2021-10-29	$55.40	$57.48	$54.78	$55.55	$55.06	49,651
2021-10-28	$50.24	$56.00	$50.24	$56.00	$55.50	56,662
2021-10-27	$49.98	$51.40	$49.98	$50.70	$50.25	21,466
2021-10-26	$50.66	$50.88	$50.00	$50.15	$49.71	16,370
2021-10-25	$49.73	$50.74	$49.08	$50.64	$50.19	14,151
2021-10-22	$48.95	$49.97	$48.95	$49.78	$49.34	23,802
2021-10-21	$48.45	$48.68	$47.99	$48.33	$47.90	15,895
2021-10-20	$47.91	$48.55	$47.71	$48.37	$47.94	15,242
2021-10-19	$48.58	$48.58	$47.65	$48.00	$47.58	12,942
2021-10-18	$48.14	$48.67	$47.76	$48.52	$48.09	24,851
2021-10-15	$48.96	$49.29	$48.00	$48.02	$47.60	26,496
2021-10-14	$47.50	$48.48	$46.69	$48.15	$47.72	17,733
2021-10-13	$46.96	$47.34	$46.51	$47.28	$46.86	15,096
2021-10-12	$47.90	$47.90	$46.89	$47.40	$46.98	15,584
2021-10-11	$48.62	$48.89	$47.46	$47.87	$47.45	10,978
2021-10-08	$48.69	$48.76	$48.39	$48.39	$47.96	5,247
2021-10-07	$47.97	$48.89	$47.79	$48.61	$48.18	22,368
2021-10-06	$47.41	$47.41	$46.65	$47.23	$46.81	16,130
2021-10-05	$48.14	$48.78	$47.45	$48.11	$47.68	18,043
2021-10-04	$48.74	$49.78	$47.58	$47.76	$47.34	29,779
2021-10-01	$48.49	$49.61	$44.50	$49.26	$48.82	53,983
2021-09-30	$49.50	$50.08	$48.08	$48.17	$47.74	54,596
2021-09-29	$48.03	$49.40	$48.00	$49.13	$48.70	39,245
2021-09-28	$48.78	$48.99	$47.58	$47.74	$47.32	34,714
2021-09-27	$47.59	$49.45	$47.59	$48.81	$48.38	28,334
2021-09-24	$47.74	$48.28	$47.63	$47.63	$47.21	22,523
2021-09-23	$46.84	$48.50	$46.84	$47.88	$47.46	36,768
2021-09-22	$45.55	$47.00	$45.38	$46.49	$46.08	20,261
2021-09-21	$45.70	$45.79	$45.11	$45.17	$44.77	25,350
2021-09-20	$45.08	$46.85	$44.74	$45.61	$45.21	26,399
2021-09-17	$46.45	$47.50	$45.13	$46.06	$45.65	116,643
2021-09-16	$48.30	$48.86	$45.52	$46.27	$45.86	25,705
2021-09-15	$47.92	$49.12	$47.68	$48.11	$47.68	39,060
2021-09-14	$48.12	$48.39	$47.30	$47.70	$47.28	62,848
2021-09-13	$47.76	$48.22	$47.29	$47.95	$47.53	18,532
2021-09-10	$47.87	$48.13	$47.10	$47.33	$46.91	30,690
2021-09-09	$47.71	$48.74	$47.51	$47.78	$47.36	28,369
2021-09-08	$48.64	$50.14	$47.17	$47.68	$47.26	25,001
2021-09-07	$49.15	$49.79	$48.50	$48.92	$48.49	28,920
2021-09-03	$49.96	$50.35	$48.94	$48.97	$48.54	26,857
2021-09-02	$49.78	$50.12	$49.65	$49.85	$49.41	18,479
2021-09-01	$49.93	$49.93	$48.54	$49.57	$49.13	23,913
2021-08-31	$48.85	$50.31	$48.85	$49.99	$49.55	42,487
2021-08-30	$50.15	$50.15	$48.54	$48.85	$48.42	23,580
2021-08-27	$48.72	$49.89	$48.72	$49.76	$49.32	22,627
2021-08-26	$47.87	$49.29	$47.87	$48.22	$47.79	29,233
2021-08-25	$48.20	$49.10	$47.65	$47.70	$47.28	32,348
2021-08-24	$47.84	$48.91	$47.65	$48.33	$47.90	21,117
2021-08-23	$47.49	$49.60	$47.46	$47.55	$47.13	35,999
2021-08-20	$46.70	$48.28	$46.43	$47.45	$47.03	29,317
2021-08-19	$46.54	$47.12	$45.46	$47.10	$46.68	30,812
2021-08-18	$47.58	$49.81	$46.82	$47.03	$46.61	28,226
2021-08-17	$47.06	$48.28	$46.66	$47.75	$47.33	36,858
2021-08-16	$47.18	$47.83	$46.44	$47.52	$47.10	19,417
2021-08-13	$48.18	$48.58	$46.25	$47.62	$47.20	34,535
2021-08-12	$47.46	$48.86	$46.58	$48.00	$47.58	40,635
2021-08-11	$46.56	$47.55	$46.09	$47.31	$46.89	8,641
2021-08-10	$46.28	$46.54	$45.95	$46.53	$46.12	7,019
2021-08-09	$46.88	$46.88	$45.59	$46.08	$45.67	19,796
2021-08-06	$46.54	$47.35	$46.14	$46.90	$46.48	21,486
2021-08-05	$45.24	$46.92	$45.24	$46.02	$45.61	31,884
2021-08-04	$46.78	$47.92	$45.25	$45.41	$45.01	37,383
2021-08-03	$48.76	$49.13	$47.10	$47.26	$46.84	68,770
2021-08-02	$50.05	$50.77	$48.26	$48.50	$48.07	47,374
2021-07-30	$50.99	$52.47	$49.84	$50.05	$49.61	37,781
2021-07-29	$52.56	$52.56	$50.01	$50.75	$50.30	46,610
2021-07-28	$52.49	$53.35	$51.89	$51.90	$51.44	76,962
2021-07-27	$52.33	$52.68	$52.00	$52.37	$51.91	36,319
2021-07-26	$52.00	$53.39	$51.63	$52.41	$51.95	40,685
2021-07-23	$51.80	$52.19	$50.93	$51.87	$51.41	46,247
2021-07-22	$51.82	$53.28	$50.91	$51.36	$50.91	21,058
2021-07-21	$52.09	$52.69	$51.24	$51.81	$51.35	44,213
2021-07-20	$50.07	$52.42	$50.03	$51.57	$51.11	41,392
2021-07-19	$51.70	$52.44	$49.50	$50.07	$49.63	47,759
2021-07-16	$51.84	$53.12	$51.52	$52.60	$52.13	46,656
2021-07-15	$50.92	$51.69	$50.75	$51.27	$50.82	42,678
2021-07-14	$51.18	$51.96	$50.65	$50.89	$50.44	57,780
2021-07-13	$50.20	$52.97	$50.20	$51.19	$50.74	71,114
2021-07-12	$48.58	$49.24	$48.12	$49.04	$48.52	29,772
2021-07-09	$48.22	$49.00	$48.11	$48.62	$48.11	18,522
2021-07-08	$47.54	$48.42	$46.67	$47.68	$47.18	18,485
2021-07-07	$48.85	$49.42	$47.64	$48.21	$47.70	36,718
2021-07-06	$50.27	$50.55	$48.76	$48.84	$48.32	37,707
2021-07-02	$50.13	$50.50	$49.35	$50.10	$49.57	30,131
2021-07-01	$49.83	$50.51	$49.22	$50.23	$49.70	27,208
2021-06-30	$49.13	$49.84	$49.06	$49.51	$48.99	24,551
2021-06-29	$49.74	$51.12	$49.28	$49.36	$48.84	30,864
2021-06-28	$50.32	$51.41	$48.88	$49.50	$48.98	55,664
2021-06-25	$50.80	$51.91	$49.39	$50.18	$49.65	103,779
2021-06-24	$51.02	$51.02	$50.27	$50.50	$49.97	47,473
2021-06-23	$52.16	$53.44	$50.80	$51.01	$50.47	37,903
2021-06-22	$51.58	$52.54	$50.59	$52.30	$51.75	47,017
2021-06-21	$50.50	$51.73	$50.15	$51.35	$50.81	38,336
2021-06-18	$50.00	$50.42	$49.57	$50.05	$49.52	71,794
2021-06-17	$49.96	$50.60	$49.16	$50.32	$49.79	44,807
2021-06-16	$50.83	$51.10	$50.00	$50.01	$49.48	49,465
2021-06-15	$50.45	$51.05	$49.95	$51.01	$50.47	28,907
2021-06-14	$50.73	$50.73	$49.40	$50.18	$49.65	34,583
2021-06-11	$50.03	$51.07	$50.03	$50.77	$50.23	22,774
2021-06-10	$50.55	$50.56	$49.91	$50.00	$49.47	39,710
2021-06-09	$51.43	$51.49	$50.13	$50.31	$49.78	29,453
2021-06-08	$51.19	$51.50	$50.78	$51.13	$50.59	39,571
2021-06-07	$50.47	$51.30	$49.37	$50.88	$50.34	50,056
2021-06-04	$49.72	$50.15	$48.48	$50.00	$49.47	45,785
2021-06-03	$48.90	$49.45	$48.04	$49.30	$48.78	28,130
2021-06-02	$49.85	$49.85	$48.47	$49.24	$48.72	52,807
2021-06-01	$47.82	$49.44	$47.69	$49.40	$48.88	58,404
2021-05-28	$47.69	$47.94	$46.91	$47.57	$47.07	30,489
2021-05-27	$47.27	$47.99	$47.05	$47.65	$47.15	38,692
2021-05-26	$45.49	$46.88	$45.05	$46.71	$46.22	37,628
2021-05-25	$45.88	$46.64	$45.30	$45.30	$44.82	41,843
2021-05-24	$45.51	$46.28	$45.30	$45.90	$45.41	28,890
2021-05-21	$44.38	$45.51	$44.26	$45.25	$44.77	36,224
2021-05-20	$44.35	$44.95	$43.70	$44.29	$43.82	58,793
2021-05-19	$43.34	$44.92	$43.16	$44.34	$43.87	55,132
2021-05-18	$43.76	$44.32	$43.46	$43.94	$43.47	53,737
2021-05-17	$43.56	$43.77	$43.01	$43.45	$42.99	32,422
2021-05-14	$44.43	$44.43	$43.56	$43.65	$43.19	45,400
2021-05-13	$43.35	$44.69	$43.35	$43.79	$43.33	66,812
2021-05-12	$43.28	$43.71	$42.75	$42.91	$42.46	48,246
2021-05-11	$43.19	$43.66	$41.55	$43.21	$42.75	37,933
2021-05-10	$44.24	$44.72	$43.50	$43.50	$43.04	30,993
2021-05-07	$43.21	$45.87	$41.19	$43.93	$43.46	43,665
2021-05-06	$43.21	$43.46	$42.00	$43.45	$42.99	43,204
2021-05-05	$44.52	$45.00	$42.15	$42.62	$42.17	97,650
2021-05-04	$45.30	$47.38	$43.57	$43.67	$43.21	50,659
2021-05-03	$43.75	$48.03	$43.75	$45.74	$45.26	139,199
2021-04-30	$43.75	$43.89	$42.77	$43.15	$42.69	65,202
2021-04-29	$44.37	$44.80	$42.58	$44.20	$43.73	50,572
2021-04-28	$44.10	$44.23	$43.32	$43.76	$43.30	48,602
2021-04-27	$42.98	$44.29	$42.92	$44.17	$43.70	30,601
2021-04-26	$44.06	$44.87	$43.77	$43.91	$43.36	33,853
2021-04-23	$42.68	$44.28	$42.35	$44.05	$43.49	36,678
2021-04-22	$42.69	$43.23	$42.26	$42.51	$41.97	27,496
2021-04-21	$43.26	$43.74	$42.00	$42.47	$41.93	43,538
2021-04-20	$44.78	$44.85	$43.11	$43.35	$42.80	36,433
2021-04-19	$44.82	$45.00	$43.65	$44.19	$43.63	48,340
2021-04-16	$44.54	$45.01	$44.33	$44.83	$44.27	48,436
2021-04-15	$43.75	$44.18	$43.22	$44.15	$43.59	67,203
2021-04-14	$42.47	$44.00	$42.47	$43.59	$43.04	59,487
2021-04-13	$43.00	$43.00	$41.80	$42.47	$41.93	69,437
2021-04-12	$41.92	$42.44	$41.49	$42.42	$41.89	30,147
2021-04-09	$40.46	$41.96	$40.40	$41.84	$41.31	57,890
2021-04-08	$39.78	$40.85	$39.60	$40.45	$39.94	36,292
2021-04-07	$40.25	$40.46	$39.59	$39.83	$39.33	40,651
2021-04-06	$41.20	$41.70	$40.43	$40.72	$40.21	29,274
2021-04-05	$40.84	$41.54	$40.63	$41.20	$40.68	41,027
2021-04-01	$39.63	$40.82	$39.30	$40.40	$39.89	43,992
2021-03-31	$38.80	$39.67	$37.98	$39.50	$39.00	76,352
2021-03-30	$38.62	$38.89	$38.45	$38.89	$38.40	85,385
2021-03-29	$38.84	$39.76	$38.56	$38.65	$38.16	67,216
2021-03-26	$39.46	$40.16	$38.45	$39.32	$38.82	23,461
2021-03-25	$37.98	$39.19	$36.66	$38.98	$38.49	32,058
2021-03-24	$38.85	$40.00	$38.10	$38.15	$37.67	45,813
2021-03-23	$38.80	$39.28	$38.49	$38.74	$38.25	50,861
2021-03-22	$40.31	$40.51	$38.97	$39.30	$38.80	53,917
2021-03-19	$42.62	$42.83	$39.79	$39.86	$39.36	217,749
2021-03-18	$42.28	$43.17	$41.70	$42.25	$41.72	42,910
2021-03-17	$41.08	$42.72	$40.47	$42.27	$41.74	52,319
2021-03-16	$41.97	$42.40	$41.18	$41.54	$41.02	42,855
2021-03-15	$44.01	$44.01	$41.35	$42.15	$41.62	58,506
2021-03-12	$43.55	$44.27	$43.22	$43.82	$43.27	61,208
2021-03-11	$42.71	$43.82	$42.48	$43.48	$42.93	55,057
2021-03-10	$41.36	$42.49	$41.36	$42.49	$41.95	75,203
2021-03-09	$42.12	$42.20	$40.81	$41.33	$40.81	57,026
2021-03-08	$39.07	$42.24	$39.07	$41.42	$40.90	72,923
2021-03-05	$39.30	$40.93	$37.97	$39.34	$38.84	63,418
2021-03-04	$39.29	$40.13	$37.12	$39.06	$38.57	55,161
2021-03-03	$39.67	$40.50	$38.96	$39.00	$38.51	83,464
2021-03-02	$39.86	$40.34	$39.45	$39.52	$39.02	37,180
2021-03-01	$39.83	$40.48	$39.35	$39.90	$39.40	41,845
2021-02-26	$38.69	$39.39	$38.17	$38.56	$38.07	30,706
2021-02-25	$39.86	$40.29	$38.52	$38.61	$38.12	54,656
2021-02-24	$38.78	$40.20	$38.58	$39.84	$39.34	35,231
2021-02-23	$39.21	$39.36	$38.05	$38.50	$38.01	42,299
2021-02-22	$37.16	$39.29	$37.16	$39.02	$38.53	67,922
2021-02-19	$37.37	$37.85	$37.11	$37.62	$37.15	39,963
2021-02-18	$37.62	$38.39	$36.92	$37.27	$36.80	37,975
2021-02-17	$37.06	$38.43	$36.98	$37.77	$37.29	43,124
2021-02-16	$35.49	$37.65	$34.91	$36.98	$36.51	121,711
2021-02-12	$34.65	$35.21	$34.60	$34.95	$34.51	91,644
2021-02-11	$35.00	$35.33	$34.45	$34.87	$34.43	80,210
2021-02-10	$35.25	$35.34	$34.61	$34.87	$34.43	89,389
2021-02-09	$35.00	$35.78	$34.51	$35.43	$34.98	145,923
2021-02-08	$35.00	$35.19	$34.85	$35.00	$34.56	140,180
2021-02-05	$34.90	$35.05	$34.34	$34.99	$34.55	128,408
2021-02-04	$35.08	$35.08	$34.75	$34.91	$34.47	75,155
2021-02-03	$34.75	$35.05	$34.39	$35.00	$34.56	75,404
2021-02-02	$34.79	$35.06	$34.30	$34.76	$34.32	140,289
2021-02-01	$35.00	$35.00	$34.03	$34.50	$34.07	105,946
2021-01-29	$34.99	$35.01	$34.15	$34.60	$34.16	504,563
2021-01-28	$37.92	$38.56	$37.01	$37.42	$36.95	19,503
2021-01-27	$39.53	$39.57	$37.04	$37.40	$36.93	29,950
2021-01-26	$41.60	$41.62	$40.31	$40.31	$39.80	36,727
2021-01-25	$41.39	$41.49	$40.28	$41.48	$40.87	23,741
2021-01-22	$39.53	$41.39	$39.53	$41.39	$40.78	22,087
2021-01-21	$39.65	$40.93	$38.70	$40.14	$39.55	39,219
2021-01-20	$40.18	$40.50	$39.51	$39.88	$39.29	11,188
2021-01-19	$41.56	$41.56	$40.28	$40.42	$39.82	16,100
2021-01-15	$41.61	$41.88	$40.42	$40.85	$40.25	15,534
2021-01-14	$40.88	$42.38	$40.88	$42.03	$41.41	27,396
2021-01-13	$41.49	$41.79	$40.11	$40.45	$39.85	16,363
2021-01-12	$40.46	$42.43	$39.87	$41.95	$41.33	24,459
2021-01-11	$39.85	$42.01	$39.10	$39.73	$39.14	21,891
2021-01-08	$41.58	$41.80	$39.38	$40.13	$39.54	30,806
2021-01-07	$41.85	$41.92	$40.10	$41.00	$40.39	37,420
2021-01-06	$40.37	$42.40	$40.37	$41.99	$41.37	32,696
2021-01-05	$38.00	$39.85	$37.99	$39.58	$38.99	57,475
2021-01-04	$38.96	$39.00	$37.01	$37.67	$37.11	23,553
2020-12-31	$39.24	$39.72	$38.19	$38.49	$37.92	15,089
2020-12-30	$39.55	$39.83	$39.10	$39.58	$38.99	17,018
2020-12-29	$39.91	$40.19	$39.33	$39.49	$38.91	20,094
2020-12-28	$40.96	$41.10	$40.10	$40.41	$39.81	19,811
2020-12-24	$40.30	$41.39	$40.27	$40.71	$40.11	11,410
2020-12-23	$39.32	$41.15	$38.11	$40.54	$39.94	27,512
2020-12-22	$38.60	$40.48	$38.25	$39.66	$39.07	29,425
2020-12-21	$40.10	$41.31	$38.47	$38.80	$38.23	15,374
2020-12-18	$41.42	$41.80	$40.30	$40.54	$39.94	111,352
2020-12-17	$39.89	$41.38	$38.89	$41.16	$40.55	40,275
2020-12-16	$40.00	$40.96	$39.34	$39.35	$38.77	33,410
2020-12-15	$38.00	$41.99	$37.48	$40.19	$39.60	58,542
2020-12-14	$37.58	$38.25	$37.18	$37.88	$37.32	15,178
2020-12-11	$37.71	$38.31	$36.80	$37.58	$37.02	17,676
2020-12-10	$36.92	$38.12	$36.92	$38.11	$37.55	23,521
2020-12-09	$37.10	$37.71	$36.46	$37.06	$36.51	25,272
2020-12-08	$36.09	$37.34	$36.01	$37.16	$36.61	18,346
2020-12-07	$36.50	$36.81	$35.81	$36.41	$35.87	27,396
2020-12-04	$35.67	$36.88	$34.15	$36.52	$35.98	18,043
2020-12-03	$34.75	$36.38	$34.72	$35.83	$35.30	29,260
2020-12-02	$34.62	$34.98	$34.39	$34.64	$34.13	12,220
2020-12-01	$34.27	$35.38	$34.08	$34.81	$34.29	11,012
2020-11-30	$34.98	$35.12	$34.10	$34.20	$33.69	19,149
2020-11-27	$36.10	$36.29	$34.83	$35.35	$34.83	7,043
2020-11-25	$35.50	$36.44	$34.35	$36.34	$35.80	20,964
2020-11-24	$35.80	$35.80	$34.94	$35.50	$34.97	35,022
2020-11-23	$35.39	$36.09	$34.80	$35.13	$34.61	19,592
2020-11-20	$34.09	$35.63	$34.09	$35.50	$34.97	29,072
2020-11-19	$33.40	$35.00	$33.36	$34.65	$34.14	16,017
2020-11-18	$33.40	$33.45	$32.87	$33.05	$32.56	33,414
2020-11-17	$32.67	$33.87	$32.48	$33.02	$32.53	28,037
2020-11-16	$33.48	$33.56	$32.78	$33.27	$32.78	31,461
2020-11-13	$32.01	$33.17	$32.01	$32.81	$32.32	16,813
2020-11-12	$33.33	$33.33	$31.29	$31.83	$31.36	20,687
2020-11-11	$32.22	$33.08	$31.56	$32.82	$32.33	16,080
2020-11-10	$31.94	$33.51	$31.42	$31.56	$31.09	37,115
2020-11-09	$31.28	$32.49	$31.28	$31.50	$31.03	59,791
2020-11-06	$30.96	$31.06	$30.50	$30.50	$30.05	6,056
2020-11-05	$30.89	$31.64	$30.70	$30.70	$30.25	18,548
2020-11-04	$31.03	$31.27	$30.64	$30.64	$30.19	13,295
2020-11-03	$31.60	$31.62	$30.34	$31.50	$31.03	30,502
2020-11-02	$29.42	$31.26	$29.42	$31.26	$30.71	15,990
2020-10-30	$29.07	$29.84	$28.43	$28.96	$28.45	22,372
2020-10-29	$27.50	$30.28	$27.50	$29.50	$28.98	33,731
2020-10-28	$30.00	$30.47	$27.56	$29.60	$29.08	32,349
2020-10-27	$30.76	$30.76	$30.38	$30.43	$29.89	10,068
2020-10-26	$31.30	$31.30	$30.63	$30.96	$30.41	8,596
2020-10-23	$31.49	$31.77	$31.17	$31.38	$30.83	19,431
2020-10-22	$31.02	$31.50	$31.02	$31.15	$30.60	8,962
2020-10-21	$31.48	$31.48	$31.01	$31.01	$30.46	10,637
2020-10-20	$31.63	$31.72	$31.25	$31.51	$30.96	27,307
2020-10-19	$31.36	$31.69	$31.25	$31.25	$30.70	22,486
2020-10-16	$31.15	$31.66	$30.46	$31.46	$30.91	22,388
2020-10-15	$30.45	$31.45	$30.17	$31.36	$30.81	10,352
2020-10-14	$31.29	$31.50	$30.70	$30.79	$30.25	14,612
2020-10-13	$31.05	$31.59	$31.05	$31.37	$30.82	25,829
2020-10-12	$30.55	$31.50	$30.51	$31.50	$30.95	14,185
2020-10-09	$31.26	$31.42	$30.65	$30.65	$30.11	5,751
2020-10-08	$31.60	$31.74	$31.02	$31.34	$30.79	20,243
2020-10-07	$31.37	$31.49	$30.80	$31.24	$30.69	14,288
2020-10-06	$31.50	$31.99	$30.58	$30.93	$30.39	72,559
2020-10-05	$31.40	$31.55	$30.91	$31.23	$30.68	15,520
2020-10-02	$30.05	$31.90	$29.65	$31.30	$30.75	38,591
2020-10-01	$30.79	$31.30	$30.19	$30.75	$30.21	63,184
2020-09-30	$31.65	$31.68	$30.33	$30.64	$30.10	12,963
2020-09-29	$31.50	$31.74	$30.80	$31.19	$30.64	26,625
2020-09-28	$30.07	$31.75	$30.07	$31.56	$31.00	33,043
2020-09-25	$29.57	$30.35	$29.57	$29.75	$29.23	17,868
2020-09-24	$29.48	$30.12	$29.15	$29.83	$29.30	14,600
2020-09-23	$29.64	$30.38	$29.09	$29.75	$29.23	28,409
2020-09-22	$29.26	$29.90	$28.98	$29.76	$29.24	16,940
2020-09-21	$29.35	$29.63	$28.49	$29.24	$28.73	27,835
2020-09-18	$30.21	$30.42	$28.68	$30.42	$29.88	44,389
2020-09-17	$29.41	$30.11	$29.41	$29.87	$29.34	9,732
2020-09-16	$29.68	$30.49	$29.52	$29.78	$29.26	19,360
2020-09-15	$29.00	$29.83	$28.80	$29.24	$28.73	15,096
2020-09-14	$28.68	$28.86	$28.38	$28.65	$28.15	21,849
2020-09-11	$28.54	$28.56	$28.12	$28.33	$27.83	11,934
2020-09-10	$28.91	$29.10	$28.04	$28.04	$27.55	8,354
2020-09-09	$28.71	$29.24	$28.12	$28.82	$28.31	21,166
2020-09-08	$28.60	$29.02	$28.13	$28.31	$27.81	27,602
2020-09-04	$30.03	$30.03	$28.89	$29.19	$28.68	11,601
2020-09-03	$30.13	$30.53	$29.29	$29.35	$28.83	10,552
2020-09-02	$29.96	$30.63	$29.61	$30.48	$29.94	12,858
2020-09-01	$28.91	$30.05	$28.91	$29.72	$29.20	18,905
2020-08-31	$30.18	$30.18	$29.03	$29.03	$28.52	16,327
2020-08-28	$29.81	$30.41	$29.55	$29.96	$29.43	14,799
2020-08-27	$29.65	$30.01	$29.25	$29.56	$29.04	9,638
2020-08-26	$29.63	$29.88	$29.27	$29.36	$28.84	17,033
2020-08-25	$30.82	$31.38	$30.11	$30.18	$29.65	15,990
2020-08-24	$28.75	$30.33	$28.35	$30.27	$29.74	19,595
2020-08-21	$29.87	$29.87	$28.00	$28.05	$27.56	44,193
2020-08-20	$30.52	$30.52	$29.74	$29.94	$29.41	15,872
2020-08-19	$30.74	$31.46	$30.29	$31.07	$30.52	8,779
2020-08-18	$31.62	$31.62	$30.34	$30.73	$30.19	12,193
2020-08-17	$31.06	$32.49	$31.00	$31.82	$31.26	12,986
2020-08-14	$29.79	$30.99	$29.79	$30.93	$30.39	10,505
2020-08-13	$31.11	$31.11	$29.52	$30.15	$29.62	13,080
2020-08-12	$32.38	$32.38	$29.39	$31.02	$30.47	16,485
2020-08-11	$31.13	$32.67	$31.13	$31.89	$31.33	22,152
2020-08-10	$29.80	$31.23	$29.77	$30.66	$30.12	24,784
2020-08-07	$28.63	$29.57	$28.60	$29.49	$28.97	18,409
2020-08-06	$28.72	$28.83	$28.65	$28.75	$28.24	11,160
2020-08-05	$28.99	$29.00	$28.62	$28.83	$28.32	17,816
2020-08-04	$28.80	$28.86	$28.42	$28.56	$28.06	28,119
2020-08-03	$28.33	$28.89	$28.07	$28.86	$28.35	21,669
2020-07-31	$29.42	$29.42	$27.79	$28.13	$27.63	19,130
2020-07-30	$28.60	$30.00	$28.60	$29.69	$29.17	18,048
2020-07-29	$28.56	$29.56	$27.73	$28.04	$27.55	21,651
2020-07-28	$29.27	$29.30	$28.39	$28.59	$28.09	17,024
2020-07-27	$28.87	$29.56	$28.87	$29.56	$29.04	8,751
2020-07-24	$29.15	$29.15	$28.75	$28.75	$28.24	18,074
2020-07-23	$29.13	$29.57	$28.78	$28.97	$28.46	21,799
2020-07-22	$29.18	$29.63	$29.13	$29.13	$28.62	11,621
2020-07-21	$29.14	$29.80	$29.14	$29.29	$28.77	17,774
2020-07-20	$29.16	$29.41	$28.79	$28.79	$28.28	16,061
2020-07-17	$29.43	$30.02	$29.00	$29.16	$28.65	22,137
2020-07-16	$29.92	$29.96	$29.02	$29.61	$29.09	25,084
2020-07-15	$29.22	$30.48	$29.12	$29.77	$29.25	44,537
2020-07-14	$28.17	$28.84	$28.08	$28.34	$27.84	22,471
2020-07-13	$29.60	$29.60	$27.89	$28.53	$27.94	39,813
2020-07-10	$27.40	$29.34	$27.40	$29.11	$28.51	28,669
2020-07-09	$28.53	$28.53	$27.30	$27.51	$26.94	35,480
2020-07-08	$28.53	$28.88	$28.03	$28.77	$28.17	51,008
2020-07-07	$30.08	$30.60	$28.45	$28.81	$28.21	38,201
2020-07-06	$30.78	$30.78	$30.04	$30.34	$29.71	25,364
2020-07-02	$30.49	$31.03	$29.77	$30.21	$29.58	28,214
2020-07-01	$30.62	$31.21	$29.37	$29.89	$29.27	46,630
2020-06-30	$31.04	$31.78	$28.32	$31.39	$30.74	47,997
2020-06-29	$29.63	$30.99	$29.29	$30.98	$30.34	43,270
2020-06-26	$27.31	$29.99	$27.27	$29.45	$28.84	120,979
2020-06-25	$26.83	$27.83	$26.69	$27.57	$27.00	56,699
2020-06-24	$27.99	$27.99	$27.00	$27.09	$26.53	40,181
2020-06-23	$27.92	$28.00	$27.53	$27.76	$27.18	21,263
2020-06-22	$27.36	$27.48	$26.79	$27.39	$26.82	32,002
2020-06-19	$28.50	$28.94	$27.38	$27.78	$27.20	77,779
2020-06-18	$28.31	$29.10	$27.15	$28.40	$27.81	28,818
2020-06-17	$28.62	$29.81	$28.45	$28.80	$28.20	32,980
2020-06-16	$29.59	$30.07	$28.00	$29.09	$28.49	39,321
2020-06-15	$26.20	$28.42	$25.90	$28.18	$27.60	38,802
2020-06-12	$28.03	$28.84	$26.25	$27.36	$26.79	32,971
2020-06-11	$28.28	$28.37	$26.79	$27.07	$26.51	47,768
2020-06-10	$30.36	$31.45	$28.75	$29.85	$29.23	42,233
2020-06-09	$30.84	$31.04	$29.86	$30.69	$30.05	29,405
2020-06-08	$31.00	$31.75	$30.80	$31.50	$30.85	41,972
2020-06-05	$29.36	$30.49	$28.88	$30.32	$29.69	38,927
2020-06-04	$28.64	$29.28	$27.50	$27.99	$27.41	57,864
2020-06-03	$27.94	$29.51	$27.66	$28.94	$28.34	34,500
2020-06-02	$27.40	$27.82	$27.07	$27.19	$26.63	30,502
2020-06-01	$25.91	$27.48	$25.72	$27.03	$26.47	42,553
2020-05-29	$25.81	$26.17	$24.51	$26.00	$25.46	113,064
2020-05-28	$27.30	$27.64	$26.08	$26.37	$25.82	36,444
2020-05-27	$26.26	$27.02	$24.60	$26.84	$26.28	48,333
2020-05-26	$24.41	$25.54	$24.27	$24.91	$24.39	38,176
2020-05-22	$23.10	$23.39	$22.72	$23.27	$22.79	23,202
2020-05-21	$23.26	$23.58	$22.77	$23.04	$22.56	27,498
2020-05-20	$22.76	$23.88	$22.76	$23.19	$22.71	21,158
2020-05-19	$23.48	$23.82	$22.32	$22.44	$21.98	28,647
2020-05-18	$22.13	$24.19	$22.00	$23.89	$23.40	59,452
2020-05-15	$20.91	$21.50	$20.89	$21.31	$20.87	57,596
2020-05-14	$19.96	$21.28	$19.61	$21.21	$20.77	47,536
2020-05-13	$20.10	$20.99	$20.10	$20.52	$20.09	66,042
2020-05-12	$20.69	$20.76	$20.13	$20.30	$19.88	39,808
2020-05-11	$20.00	$20.88	$19.68	$20.59	$20.16	46,733
2020-05-08	$18.73	$20.55	$18.70	$20.26	$19.84	37,603
2020-05-07	$17.76	$18.45	$17.76	$18.33	$17.95	31,463
2020-05-06	$18.14	$18.38	$17.44	$17.55	$17.19	24,107
2020-05-05	$19.18	$19.65	$17.88	$17.93	$17.56	29,754
2020-05-04	$19.83	$20.15	$18.22	$18.87	$18.48	33,546
2020-05-01	$19.00	$20.04	$17.43	$20.00	$19.59	57,538
2020-04-30	$19.64	$19.90	$18.50	$19.22	$18.82	64,522
2020-04-29	$21.00	$21.22	$19.95	$20.19	$19.77	56,800
2020-04-28	$21.05	$21.25	$19.27	$20.06	$19.64	47,472
2020-04-27	$18.66	$20.00	$18.18	$19.88	$19.38	36,765
2020-04-24	$18.49	$18.49	$17.67	$18.39	$17.93	20,780
2020-04-23	$17.48	$18.91	$17.48	$18.31	$17.85	27,855
2020-04-22	$18.23	$18.87	$17.37	$17.45	$17.01	23,812
2020-04-21	$18.00	$18.48	$17.25	$17.53	$17.09	23,352
2020-04-20	$18.25	$19.93	$18.00	$18.45	$17.99	42,296
2020-04-17	$16.12	$18.54	$16.12	$18.11	$17.66	61,660
2020-04-16	$16.25	$16.25	$15.00	$15.59	$15.20	52,121
2020-04-15	$17.79	$17.79	$15.75	$15.76	$15.36	54,205
2020-04-14	$18.58	$18.62	$17.24	$17.79	$17.34	38,028
2020-04-13	$18.77	$18.77	$17.49	$17.68	$17.24	19,563
2020-04-09	$16.96	$18.37	$16.77	$18.37	$17.91	28,736
2020-04-08	$16.45	$16.93	$16.22	$16.57	$16.15	32,499
2020-04-07	$16.72	$17.40	$16.01	$16.26	$15.85	30,552
2020-04-06	$15.45	$16.98	$15.45	$16.33	$15.92	43,594
2020-04-03	$15.30	$16.98	$14.61	$15.45	$15.06	40,550
2020-04-02	$14.21	$15.64	$14.21	$15.45	$15.06	48,483
2020-04-01	$16.12	$16.44	$14.03	$14.17	$13.81	63,327
2020-03-31	$16.17	$16.62	$15.83	$16.39	$15.98	65,054
2020-03-30	$18.36	$18.36	$16.04	$16.28	$15.87	37,492
2020-03-27	$19.98	$19.98	$17.34	$18.36	$17.90	55,843
2020-03-26	$18.00	$20.19	$18.00	$20.18	$19.67	45,201
2020-03-25	$18.36	$19.00	$17.50	$18.43	$17.97	38,095
2020-03-24	$17.12	$18.60	$17.12	$18.48	$18.02	40,435
2020-03-23	$15.49	$16.59	$14.53	$16.20	$15.79	64,245
2020-03-20	$15.75	$19.16	$14.63	$14.85	$14.48	88,847
2020-03-19	$14.38	$16.03	$14.18	$15.69	$15.30	131,795
2020-03-18	$17.71	$18.10	$13.83	$13.83	$13.48	61,038
2020-03-17	$20.50	$20.50	$17.70	$18.06	$17.61	71,709
2020-03-16	$21.50	$21.90	$20.02	$20.31	$19.80	63,598
2020-03-13	$22.07	$24.80	$21.97	$23.50	$22.91	39,444
2020-03-12	$22.54	$23.48	$20.52	$21.22	$20.69	53,790
2020-03-11	$25.01	$25.08	$23.68	$23.89	$23.29	25,417
2020-03-10	$25.73	$26.41	$24.42	$25.71	$25.06	23,823
2020-03-09	$25.73	$26.21	$25.01	$25.33	$24.69	23,857
2020-03-06	$28.17	$28.37	$26.47	$27.26	$26.58	22,939
2020-03-05	$27.30	$28.62	$27.30	$28.59	$27.87	28,696
2020-03-04	$26.86	$28.18	$26.86	$28.10	$27.39	20,878
2020-03-03	$28.53	$28.96	$26.25	$26.65	$25.98	24,386
2020-03-02	$29.50	$29.74	$28.29	$28.67	$27.95	14,457
2020-02-28	$29.99	$31.81	$28.10	$29.45	$28.71	38,018
2020-02-27	$27.99	$28.55	$25.49	$25.49	$24.85	27,111
2020-02-26	$28.24	$29.50	$28.21	$28.35	$27.64	17,743
2020-02-25	$29.43	$29.43	$28.03	$28.10	$27.39	25,904
2020-02-24	$29.31	$29.77	$29.15	$29.40	$28.66	25,900
2020-02-21	$30.00	$30.36	$29.69	$29.85	$29.10	30,719
2020-02-20	$30.08	$30.30	$29.90	$30.06	$29.31	18,744
2020-02-19	$29.96	$30.40	$29.96	$30.12	$29.36	20,608
2020-02-18	$29.81	$30.04	$29.66	$29.89	$29.14	5,684
2020-02-14	$30.31	$30.33	$29.70	$29.81	$29.06	11,526
2020-02-13	$30.00	$30.60	$30.00	$30.14	$29.38	8,880
2020-02-12	$30.44	$30.54	$29.85	$30.02	$29.27	22,591
2020-02-11	$30.70	$30.70	$30.15	$30.15	$29.39	6,353
2020-02-10	$30.69	$31.02	$30.52	$30.55	$29.78	11,424
2020-02-07	$30.92	$31.35	$30.70	$30.80	$30.03	13,384
2020-02-06	$31.25	$31.34	$30.91	$30.93	$30.15	24,205
2020-02-05	$31.25	$31.52	$31.04	$31.22	$30.44	15,113
2020-02-04	$31.00	$31.72	$30.97	$30.97	$30.19	16,567
2020-02-03	$31.27	$31.81	$30.91	$30.95	$30.17	15,462
2020-01-31	$31.74	$32.21	$30.94	$31.11	$30.33	20,850
2020-01-30	$32.00	$32.39	$31.35	$32.36	$31.55	15,432
2020-01-29	$33.64	$33.64	$32.32	$32.55	$31.73	12,625
2020-01-28	$33.16	$33.45	$32.71	$32.90	$32.07	7,710
2020-01-27	$33.23	$33.93	$33.17	$33.42	$32.49	13,973
2020-01-24	$33.97	$33.97	$33.42	$33.42	$32.49	9,301
2020-01-23	$34.40	$34.67	$33.70	$34.26	$33.31	14,582
2020-01-22	$33.84	$34.98	$33.84	$34.74	$33.78	14,243
2020-01-21	$34.22	$34.67	$33.07	$33.74	$32.80	26,645
2020-01-17	$35.81	$35.81	$34.46	$34.50	$33.54	20,248
2020-01-16	$36.05	$36.24	$35.54	$35.54	$34.55	11,565
2020-01-15	$35.60	$36.09	$35.37	$35.82	$34.83	13,866
2020-01-14	$35.55	$36.15	$35.38	$35.64	$34.65	22,965
2020-01-13	$35.37	$35.99	$35.10	$35.55	$34.56	31,403
2020-01-10	$36.02	$36.75	$35.27	$35.35	$34.37	18,921
2020-01-09	$36.81	$36.95	$35.85	$35.97	$34.97	13,157
2020-01-08	$37.28	$37.47	$36.60	$36.82	$35.80	9,178
2020-01-07	$37.87	$37.89	$37.01	$37.19	$36.16	13,947
2020-01-06	$37.52	$38.26	$37.34	$37.89	$36.84	17,159
2020-01-03	$36.90	$37.89	$36.75	$37.73	$36.68	14,002
2020-01-02	$38.17	$38.17	$36.76	$37.55	$36.51	22,470
2019-12-31	$38.33	$38.53	$37.56	$38.04	$36.98	16,526
2019-12-30	$38.72	$38.80	$38.26	$38.30	$37.24	11,472
2019-12-27	$39.08	$39.09	$38.78	$38.99	$37.91	8,538
2019-12-26	$39.16	$39.29	$38.80	$39.29	$38.20	24,427
2019-12-24	$38.65	$39.16	$38.65	$39.16	$38.07	7,641
2019-12-23	$38.78	$39.14	$38.27	$38.85	$37.77	20,331
2019-12-20	$38.83	$39.05	$38.52	$38.59	$37.52	39,320
2019-12-19	$38.98	$39.16	$38.70	$38.70	$37.63	13,168
2019-12-18	$39.05	$39.09	$38.60	$38.98	$37.90	9,085
2019-12-17	$39.05	$39.19	$38.58	$38.96	$37.88	19,195
2019-12-16	$39.33	$39.33	$37.73	$39.05	$37.97	25,424
2019-12-13	$39.17	$39.60	$38.72	$39.28	$38.19	23,828
2019-12-12	$39.02	$39.61	$38.81	$39.15	$38.06	28,445
2019-12-11	$39.46	$40.08	$38.85	$39.25	$38.16	31,642
2019-12-10	$39.62	$39.62	$38.92	$39.48	$38.38	17,139
2019-12-09	$39.31	$40.27	$38.73	$39.38	$38.29	16,651
2019-12-06	$39.92	$39.99	$39.21	$39.36	$38.27	26,690
2019-12-05	$40.01	$40.08	$39.33	$39.49	$38.39	10,648
2019-12-04	$39.13	$39.83	$39.13	$39.57	$38.47	12,018
2019-12-03	$39.06	$39.20	$38.71	$38.84	$37.76	15,374
2019-12-02	$40.48	$41.14	$39.50	$39.89	$38.78	14,173
2019-11-29	$40.21	$40.79	$39.80	$40.79	$39.66	10,954
2019-11-27	$40.45	$41.10	$40.43	$40.55	$39.42	10,668
2019-11-26	$39.50	$40.40	$39.32	$40.32	$39.20	21,169
2019-11-25	$39.33	$39.93	$38.71	$39.37	$38.28	25,556
2019-11-22	$39.44	$39.54	$38.81	$38.90	$37.82	16,948
2019-11-21	$38.66	$39.60	$38.66	$39.19	$38.10	20,740
2019-11-20	$39.14	$39.53	$39.04	$39.10	$38.01	21,004
2019-11-19	$38.20	$39.46	$38.20	$39.22	$38.13	13,522
2019-11-18	$38.61	$38.85	$38.12	$38.43	$37.36	17,294
2019-11-15	$38.84	$39.06	$38.51	$38.75	$37.67	5,764
2019-11-14	$37.31	$38.85	$37.31	$38.67	$37.60	17,285
2019-11-13	$38.21	$38.22	$37.17	$37.94	$36.89	13,727
2019-11-12	$39.14	$39.14	$38.35	$38.35	$37.29	7,224
2019-11-11	$38.67	$39.17	$38.46	$38.67	$37.60	8,167
2019-11-08	$39.14	$39.78	$38.41	$39.13	$38.04	16,984
2019-11-07	$39.61	$39.80	$39.24	$39.50	$38.40	10,676
2019-11-06	$40.32	$40.32	$39.31	$39.32	$38.23	8,104
2019-11-05	$40.06	$40.42	$39.44	$40.17	$39.06	14,607
2019-11-04	$39.39	$40.95	$38.74	$39.82	$38.63	33,442
2019-11-01	$38.80	$39.80	$38.60	$39.00	$37.83	16,392
2019-10-31	$39.36	$40.01	$38.32	$38.42	$37.27	34,324
2019-10-30	$34.65	$39.50	$34.65	$39.49	$38.31	63,209
2019-10-29	$33.48	$34.10	$33.07	$33.78	$32.77	9,643
2019-10-28	$33.23	$33.96	$33.23	$33.56	$32.56	11,300
2019-10-25	$32.61	$33.14	$32.61	$32.78	$31.80	3,290
2019-10-24	$33.70	$33.89	$32.79	$32.79	$31.81	11,761
2019-10-23	$33.95	$34.30	$33.64	$34.13	$33.11	4,681
2019-10-22	$34.00	$34.91	$33.72	$33.97	$32.95	16,353
2019-10-21	$33.59	$34.28	$33.59	$34.24	$33.22	21,656
2019-10-18	$33.47	$33.62	$33.14	$33.33	$32.33	10,971
2019-10-17	$34.13	$34.19	$33.46	$33.60	$32.59	12,604
2019-10-16	$33.64	$34.33	$33.41	$34.02	$33.00	8,157
2019-10-15	$33.39	$34.02	$33.39	$33.76	$32.75	13,814
2019-10-14	$33.34	$33.51	$33.13	$33.20	$32.21	5,634
2019-10-11	$33.51	$34.16	$33.44	$33.56	$32.56	12,018
2019-10-10	$33.07	$33.44	$32.86	$33.06	$32.07	10,424
2019-10-09	$32.77	$33.41	$32.13	$32.81	$31.83	10,796
2019-10-08	$32.25	$32.55	$31.76	$32.40	$31.43	17,623
2019-10-07	$33.16	$33.16	$32.49	$32.56	$31.59	24,494
2019-10-04	$32.66	$33.02	$32.65	$33.02	$32.03	12,720
2019-10-03	$32.05	$32.51	$31.65	$32.40	$31.43	18,566
2019-10-02	$32.25	$32.50	$31.65	$32.20	$31.24	26,576
2019-10-01	$33.59	$33.64	$32.22	$32.50	$31.53	16,921
2019-09-30	$34.60	$35.22	$33.73	$34.09	$33.07	15,723
2019-09-27	$34.02	$34.97	$34.02	$34.49	$33.46	19,091
2019-09-26	$34.30	$34.97	$33.55	$33.56	$32.56	12,784
2019-09-25	$33.48	$34.42	$33.30	$34.01	$32.99	25,302
2019-09-24	$34.94	$34.94	$33.23	$33.47	$32.47	20,030
2019-09-23	$33.71	$34.94	$33.69	$34.83	$33.79	17,869
2019-09-20	$34.67	$35.45	$33.24	$34.14	$33.12	60,600
2019-09-19	$34.67	$35.30	$34.18	$34.70	$33.66	24,764
2019-09-18	$34.56	$34.80	$33.81	$34.68	$33.64	26,569
2019-09-17	$34.48	$35.30	$33.71	$34.48	$33.45	19,640
2019-09-16	$37.27	$37.80	$33.64	$34.54	$33.51	64,212
2019-09-13	$38.20	$39.49	$37.31	$37.50	$36.38	49,550
2019-09-12	$37.33	$38.48	$36.54	$38.13	$36.99	30,800
2019-09-11	$35.10	$37.49	$34.81	$37.35	$36.23	29,059
2019-09-10	$32.86	$35.16	$32.81	$35.01	$33.96	29,877
2019-09-09	$32.37	$33.20	$32.13	$32.83	$31.85	20,428
2019-09-06	$32.44	$32.91	$32.09	$32.37	$31.40	13,595
2019-09-05	$31.72	$32.44	$31.26	$32.44	$31.47	22,705
2019-09-04	$31.07	$31.76	$31.07	$31.34	$30.40	19,282
2019-09-03	$31.52	$32.07	$30.65	$31.02	$30.09	29,780
2019-08-30	$32.63	$32.66	$31.58	$31.84	$30.89	14,956
2019-08-29	$32.62	$32.90	$32.15	$32.58	$31.61	20,983
2019-08-28	$31.74	$32.50	$31.55	$32.41	$31.44	17,966
2019-08-27	$31.67	$31.67	$31.09	$31.22	$30.29	30,109
2019-08-26	$31.40	$31.55	$31.04	$31.48	$30.54	28,117
2019-08-23	$30.88	$31.56	$30.65	$30.92	$29.99	31,874
2019-08-22	$31.25	$31.55	$30.75	$31.09	$30.16	13,958
2019-08-21	$31.90	$31.90	$30.60	$31.08	$30.15	33,861
2019-08-20	$32.05	$32.54	$31.09	$31.38	$30.44	19,410
2019-08-19	$32.41	$32.89	$31.38	$32.24	$31.28	37,356
2019-08-16	$31.24	$32.25	$31.24	$32.24	$31.28	35,760
2019-08-15	$30.61	$31.05	$30.44	$30.93	$30.00	15,076
2019-08-14	$29.70	$31.16	$29.48	$30.65	$29.73	55,767
2019-08-13	$30.01	$30.61	$29.70	$30.15	$29.25	16,901
2019-08-12	$29.41	$30.12	$29.21	$29.91	$29.01	14,410
2019-08-09	$29.27	$29.79	$29.11	$29.65	$28.76	16,235
2019-08-08	$28.48	$29.86	$28.48	$29.35	$28.47	18,891
2019-08-07	$29.00	$29.15	$28.16	$28.23	$27.39	30,309
2019-08-06	$29.53	$29.78	$28.46	$29.10	$28.23	17,268
2019-08-05	$30.25	$30.91	$29.02	$29.23	$28.36	24,564
2019-08-02	$29.00	$31.39	$28.29	$30.87	$29.95	46,727
2019-08-01	$30.00	$31.14	$28.76	$29.02	$28.15	27,701
2019-07-31	$27.99	$31.32	$27.31	$29.96	$29.06	85,040
2019-07-30	$25.89	$27.14	$25.89	$26.90	$26.10	12,216
2019-07-29	$26.57	$26.59	$26.14	$26.24	$25.45	14,084
2019-07-26	$26.22	$26.66	$25.79	$26.33	$25.54	12,230
2019-07-25	$26.06	$27.07	$25.70	$25.89	$25.12	8,860
2019-07-24	$26.14	$27.03	$26.10	$26.79	$25.99	12,800
2019-07-23	$26.08	$26.80	$26.08	$26.36	$25.57	10,386
2019-07-22	$25.89	$26.51	$25.81	$26.01	$25.23	15,153
2019-07-19	$25.48	$26.55	$25.48	$25.79	$25.02	38,826
2019-07-18	$25.20	$25.69	$25.06	$25.69	$24.92	15,255
2019-07-17	$25.44	$25.91	$25.02	$25.29	$24.53	17,301
2019-07-16	$26.07	$26.30	$25.31	$25.55	$24.79	14,611
2019-07-15	$26.27	$26.27	$25.55	$26.24	$25.37	16,681
2019-07-12	$26.17	$26.89	$25.81	$26.02	$25.15	13,453
2019-07-11	$26.41	$26.70	$26.02	$26.17	$25.30	7,426
2019-07-10	$26.65	$27.00	$25.72	$26.35	$25.47	24,082
2019-07-09	$25.89	$26.69	$25.54	$26.50	$25.62	15,007
2019-07-08	$26.93	$27.14	$25.91	$26.28	$25.40	23,290
2019-07-05	$27.39	$27.39	$27.04	$27.07	$26.17	4,662
2019-07-03	$27.30	$27.57	$26.85	$27.41	$26.50	5,608
2019-07-02	$28.01	$29.03	$26.62	$27.22	$26.31	24,637
2019-07-01	$29.16	$29.19	$28.04	$28.04	$27.11	13,000
2019-06-28	$28.03	$28.77	$27.40	$28.69	$27.73	42,216
2019-06-27	$26.94	$28.00	$26.94	$28.00	$27.07	36,217
2019-06-26	$25.99	$26.85	$25.98	$26.70	$25.81	11,767
2019-06-25	$25.89	$26.62	$25.07	$25.59	$24.74	28,902
2019-06-24	$27.08	$27.35	$25.50	$25.93	$25.07	23,814
2019-06-21	$27.76	$27.88	$27.14	$27.15	$26.25	35,600
2019-06-20	$28.42	$28.42	$27.32	$27.97	$27.04	32,352
2019-06-19	$29.26	$29.30	$26.51	$27.58	$26.66	36,390
2019-06-18	$25.39	$29.90	$25.36	$29.70	$28.71	70,999
2019-06-17	$25.53	$25.67	$24.79	$25.31	$24.47	24,772
2019-06-14	$25.31	$25.59	$25.01	$25.47	$24.62	18,307
2019-06-13	$25.01	$25.53	$24.88	$25.31	$24.47	22,255
2019-06-12	$24.89	$25.19	$24.84	$24.92	$24.09	17,523
2019-06-11	$25.64	$25.64	$24.80	$24.96	$24.13	20,882
2019-06-10	$25.02	$25.66	$24.95	$25.36	$24.51	16,957
2019-06-07	$25.05	$25.73	$24.63	$25.00	$24.17	11,461
2019-06-06	$25.22	$25.31	$24.63	$24.89	$24.06	11,091
2019-06-05	$26.27	$26.30	$25.03	$25.22	$24.38	24,279
2019-06-04	$25.81	$26.76	$25.81	$26.10	$25.23	18,337
2019-06-03	$24.11	$25.76	$24.11	$25.63	$24.78	49,120
2019-05-31	$25.08	$25.08	$24.06	$24.11	$23.31	34,017
2019-05-30	$25.90	$26.34	$24.95	$25.17	$24.33	19,050
2019-05-29	$25.87	$26.52	$25.38	$25.76	$24.90	27,424
2019-05-28	$27.09	$27.16	$26.00	$26.25	$25.38	20,202
2019-05-24	$26.33	$27.32	$26.20	$27.25	$26.34	15,364
2019-05-23	$27.13	$27.13	$26.00	$26.09	$25.22	21,122
2019-05-22	$27.41	$27.91	$27.00	$27.37	$26.46	12,059
2019-05-21	$27.05	$27.73	$26.63	$27.58	$26.66	22,355
2019-05-20	$27.60	$28.20	$26.70	$26.93	$26.03	36,605
2019-05-17	$27.55	$28.51	$27.53	$27.60	$26.68	15,078
2019-05-16	$28.02	$28.17	$27.46	$27.81	$26.88	11,871
2019-05-15	$27.47	$28.58	$27.14	$27.98	$27.05	18,637
2019-05-14	$27.75	$29.29	$27.44	$27.71	$26.79	17,601
2019-05-13	$27.74	$28.14	$27.20	$27.71	$26.79	32,679
2019-05-10	$27.34	$28.20	$27.00	$28.07	$27.13	23,498
2019-05-09	$27.70	$27.70	$26.90	$27.15	$26.25	14,032
2019-05-08	$28.00	$28.48	$27.79	$28.04	$27.11	20,765
2019-05-07	$28.08	$28.72	$27.73	$27.96	$27.03	30,966
2019-05-06	$28.40	$30.23	$28.16	$28.51	$27.56	22,447
2019-05-03	$29.88	$30.74	$28.00	$28.88	$27.92	44,381
2019-05-02	$30.40	$30.64	$29.76	$30.27	$29.26	19,039
2019-05-01	$30.51	$30.81	$29.91	$30.46	$29.44	16,134
2019-04-30	$31.00	$31.06	$29.80	$30.57	$29.55	27,216
2019-04-29	$31.70	$32.29	$30.86	$31.09	$29.98	12,099
2019-04-26	$31.57	$32.01	$31.02	$31.68	$30.54	13,055
2019-04-25	$32.84	$33.09	$31.54	$31.67	$30.53	17,712
2019-04-24	$33.11	$33.31	$32.55	$32.99	$31.81	18,911
2019-04-23	$32.93	$33.99	$32.93	$33.17	$31.98	21,272
2019-04-22	$33.60	$33.81	$32.64	$33.12	$31.93	20,623
2019-04-18	$33.10	$34.16	$32.74	$33.73	$32.52	19,789
2019-04-17	$32.73	$33.79	$32.54	$33.30	$32.11	27,885
2019-04-16	$32.40	$33.38	$32.25	$32.50	$31.33	22,232
2019-04-15	$32.60	$32.71	$31.99	$32.35	$31.19	13,525
2019-04-12	$33.32	$33.87	$32.44	$32.56	$31.39	26,389
2019-04-11	$32.31	$33.25	$32.08	$32.88	$31.70	17,317
2019-04-10	$31.42	$32.53	$31.42	$32.30	$31.14	17,736
2019-04-09	$32.82	$32.82	$31.28	$31.40	$30.27	17,584
2019-04-08	$32.95	$33.97	$32.75	$32.83	$31.65	21,547
2019-04-05	$31.48	$33.10	$31.48	$33.01	$31.83	30,981
2019-04-04	$31.46	$31.89	$31.06	$31.44	$30.31	13,459
2019-04-03	$30.87	$31.89	$30.87	$31.45	$30.32	23,659
2019-04-02	$33.00	$33.03	$30.04	$30.66	$29.56	59,053
2019-04-01	$31.70	$33.58	$31.70	$33.49	$32.29	36,763
2019-03-29	$32.03	$32.49	$30.77	$31.58	$30.45	77,077
2019-03-28	$31.05	$32.38	$30.64	$32.01	$30.86	30,802
2019-03-27	$30.48	$31.22	$30.02	$31.07	$29.96	47,546
2019-03-26	$30.50	$30.99	$29.76	$30.59	$29.49	18,274
2019-03-25	$29.60	$31.18	$29.01	$30.33	$29.24	41,461
2019-03-22	$32.44	$32.74	$29.59	$29.81	$28.74	49,396
2019-03-21	$33.50	$33.91	$32.60	$32.70	$31.53	23,900
2019-03-20	$34.67	$34.67	$32.51	$33.65	$32.44	40,651
2019-03-19	$35.68	$36.37	$34.21	$34.68	$33.44	21,842
2019-03-18	$32.75	$36.40	$32.75	$35.64	$34.36	50,595
2019-03-15	$32.38	$33.06	$32.21	$32.74	$31.57	136,529
2019-03-14	$32.74	$32.74	$32.10	$32.34	$31.18	24,139
2019-03-13	$31.92	$32.90	$31.80	$32.77	$31.60	31,734
2019-03-12	$33.31	$33.92	$31.81	$31.87	$30.73	32,141
2019-03-11	$31.92	$33.38	$31.55	$33.31	$32.12	36,717
2019-03-08	$32.10	$32.99	$31.63	$31.85	$30.71	29,284
2019-03-07	$32.69	$33.52	$32.13	$32.24	$31.08	21,006
2019-03-06	$34.62	$34.70	$32.49	$32.71	$31.54	26,260
2019-03-05	$34.66	$35.07	$34.33	$34.68	$33.44	11,917
2019-03-04	$34.84	$35.55	$34.02	$34.67	$33.43	19,188
2019-03-01	$35.25	$35.73	$34.09	$34.84	$33.59	21,976
2019-02-28	$35.77	$36.59	$34.65	$35.35	$34.08	28,815
2019-02-27	$36.80	$36.80	$35.62	$35.93	$34.64	32,171
2019-02-26	$36.82	$37.70	$36.53	$36.97	$35.64	25,220
2019-02-25	$37.68	$39.00	$36.27	$36.82	$35.50	47,769
2019-02-22	$35.74	$39.06	$32.63	$37.45	$36.11	64,153
2019-02-21	$34.50	$36.17	$34.22	$35.63	$34.35	56,779
2019-02-20	$33.14	$34.67	$33.08	$34.46	$33.22	54,406
2019-02-19	$32.30	$33.73	$32.14	$33.05	$31.87	26,010
2019-02-15	$32.00	$32.66	$31.91	$31.93	$30.79	22,275
2019-02-14	$32.15	$33.20	$31.83	$31.85	$30.71	17,279
2019-02-13	$31.71	$32.94	$31.71	$32.15	$31.00	21,804
2019-02-12	$30.89	$31.66	$30.34	$31.40	$30.27	19,582
2019-02-11	$31.74	$31.74	$30.70	$30.76	$29.66	17,886
2019-02-08	$31.62	$32.00	$31.24	$31.25	$30.13	10,266
2019-02-07	$32.51	$32.55	$31.72	$31.72	$30.58	12,115
2019-02-06	$32.93	$33.40	$32.64	$32.85	$31.67	13,387
2019-02-05	$32.89	$33.18	$32.87	$33.05	$31.87	10,059
2019-02-04	$32.48	$33.30	$32.48	$33.01	$31.83	9,827
2019-02-01	$32.69	$33.18	$32.30	$32.43	$31.27	11,985
2019-01-31	$32.39	$32.96	$31.96	$32.63	$31.46	27,736
2019-01-30	$31.51	$32.70	$31.51	$32.39	$31.23	27,587
2019-01-29	$32.10	$32.50	$31.17	$31.33	$30.21	21,234
2019-01-28	$32.41	$33.61	$32.05	$32.10	$30.87	33,186
2019-01-25	$30.88	$32.41	$30.74	$32.30	$31.06	29,350
2019-01-24	$29.00	$30.63	$29.00	$30.48	$29.31	28,034
2019-01-23	$29.31	$29.97	$28.75	$29.04	$27.93	24,486
2019-01-22	$29.78	$30.51	$28.48	$29.10	$27.99	39,266
2019-01-18	$29.93	$30.33	$29.40	$29.66	$28.52	36,499
2019-01-17	$29.61	$30.87	$29.61	$29.81	$28.67	49,200
2019-01-16	$30.46	$30.74	$29.26	$29.61	$28.48	27,891
2019-01-15	$31.43	$31.43	$30.17	$30.59	$29.42	15,396
2019-01-14	$31.88	$32.21	$31.46	$31.46	$30.25	18,745
2019-01-11	$32.70	$32.70	$31.93	$32.12	$30.89	16,819
2019-01-10	$33.56	$33.87	$32.98	$32.99	$31.73	15,310
2019-01-09	$33.73	$34.30	$33.61	$33.80	$32.51	16,160
2019-01-08	$32.30	$33.78	$32.10	$33.57	$32.28	17,197
2019-01-07	$32.10	$32.95	$31.67	$31.98	$30.75	24,549
2019-01-04	$30.77	$32.88	$30.77	$32.36	$31.12	29,206
2019-01-03	$31.59	$32.79	$30.46	$30.60	$29.43	40,109
2019-01-02	$29.83	$31.96	$29.83	$31.58	$30.37	26,601
2018-12-31	$30.15	$31.05	$29.84	$29.91	$28.76	12,607
2018-12-28	$29.06	$30.86	$29.06	$29.96	$28.81	43,912
2018-12-27	$29.09	$29.48	$28.43	$28.82	$27.72	25,222
2018-12-26	$29.15	$29.79	$28.54	$29.27	$28.15	32,622
2018-12-24	$29.00	$30.08	$29.00	$29.00	$27.89	16,969
2018-12-21	$28.89	$30.28	$28.53	$28.98	$27.87	50,095
2018-12-20	$29.66	$29.90	$28.37	$28.90	$27.79	28,977
2018-12-19	$30.80	$31.90	$28.40	$29.71	$28.57	59,684
2018-12-18	$31.16	$32.84	$30.53	$30.68	$29.50	24,442
2018-12-17	$31.00	$31.64	$30.52	$30.75	$29.57	35,441
2018-12-14	$30.70	$31.09	$30.10	$30.71	$29.53	20,087
2018-12-13	$30.53	$31.09	$29.91	$30.82	$29.64	28,080
2018-12-12	$30.86	$31.40	$30.42	$30.52	$29.35	18,198
2018-12-11	$30.90	$31.34	$29.75	$30.40	$29.24	32,561
2018-12-10	$31.15	$31.51	$30.00	$30.69	$29.51	26,978
2018-12-07	$32.02	$33.20	$31.01	$31.18	$29.99	34,980
2018-12-06	$29.55	$32.89	$29.55	$31.95	$30.73	78,375
2018-12-04	$29.15	$29.76	$28.10	$28.34	$27.25	25,602
2018-12-03	$29.74	$29.74	$28.95	$29.33	$28.21	15,025
2018-11-30	$29.16	$29.74	$28.65	$29.13	$28.01	20,659
2018-11-29	$28.28	$30.00	$27.89	$28.94	$27.83	16,492
2018-11-28	$27.18	$28.71	$26.96	$28.33	$27.24	26,451
2018-11-27	$27.47	$28.39	$27.21	$27.29	$26.24	21,375
2018-11-26	$28.30	$29.39	$27.02	$27.61	$26.55	40,576
2018-11-23	$28.37	$28.79	$27.52	$28.20	$27.12	17,403
2018-11-21	$27.80	$29.12	$27.80	$28.68	$27.58	15,328
2018-11-20	$29.53	$29.58	$27.31	$27.64	$26.58	27,015
2018-11-19	$29.92	$30.67	$29.32	$29.78	$28.64	14,025
2018-11-16	$30.03	$30.79	$29.42	$29.97	$28.82	23,500
2018-11-15	$28.83	$30.38	$28.71	$30.30	$29.14	17,725
2018-11-14	$29.66	$29.91	$28.53	$28.98	$27.87	24,017
2018-11-13	$30.16	$30.87	$29.02	$29.42	$28.29	10,008
2018-11-12	$29.54	$30.31	$29.54	$30.10	$28.95	9,734
2018-11-09	$30.41	$30.45	$29.25	$29.56	$28.43	15,245
2018-11-08	$30.09	$30.88	$29.58	$30.46	$29.29	24,421
2018-11-07	$30.59	$31.14	$30.05	$30.19	$29.03	12,483
2018-11-06	$30.84	$31.33	$30.05	$30.27	$29.11	9,776
2018-11-05	$30.56	$32.99	$30.53	$30.93	$29.67	17,203
2018-11-02	$31.30	$32.40	$29.91	$30.57	$29.32	23,258
2018-11-01	$31.46	$32.51	$31.06	$31.06	$29.79	39,297
2018-10-31	$30.75	$31.68	$29.91	$31.36	$30.08	60,584
2018-10-30	$28.54	$30.14	$28.26	$29.55	$28.34	34,267
2018-10-29	$29.28	$29.71	$28.38	$28.55	$27.38	28,680
2018-10-26	$29.60	$29.60	$27.53	$28.80	$27.62	43,770
2018-10-25	$28.80	$29.89	$28.80	$29.80	$28.58	20,046
2018-10-24	$30.29	$30.29	$28.43	$28.55	$27.38	30,481
2018-10-23	$29.50	$30.64	$29.23	$30.30	$29.06	9,961
2018-10-22	$29.41	$30.57	$29.20	$29.97	$28.75	47,071
2018-10-19	$30.92	$31.53	$29.40	$29.41	$28.21	23,131
2018-10-18	$31.98	$32.17	$30.73	$30.93	$29.67	12,263
2018-10-17	$30.73	$32.35	$30.43	$31.98	$30.67	35,260
2018-10-16	$30.17	$31.55	$30.17	$30.84	$29.58	16,998
2018-10-15	$29.82	$30.48	$29.50	$30.04	$28.81	18,536
2018-10-12	$30.33	$31.39	$28.85	$29.75	$28.53	39,827
2018-10-11	$30.60	$31.65	$29.26	$29.79	$28.57	20,091
2018-10-10	$31.80	$32.45	$30.56	$30.66	$29.41	26,101
2018-10-09	$31.62	$32.93	$31.62	$31.93	$30.63	26,279
2018-10-08	$32.31	$32.54	$31.40	$31.67	$30.38	42,879
2018-10-05	$33.30	$33.74	$32.45	$32.45	$31.12	17,117
2018-10-04	$32.72	$33.53	$31.95	$33.26	$31.90	29,514
2018-10-03	$31.91	$32.90	$31.91	$32.77	$31.43	39,205
2018-10-02	$32.26	$32.67	$31.75	$31.76	$30.46	36,660
2018-10-01	$33.37	$33.71	$32.26	$32.47	$31.14	20,961
2018-09-28	$33.33	$33.33	$32.70	$33.13	$31.78	20,444
2018-09-27	$32.70	$33.07	$32.11	$32.85	$31.51	17,842
2018-09-26	$33.00	$33.54	$32.21	$32.58	$31.25	29,184
2018-09-25	$33.01	$33.51	$33.01	$33.06	$31.71	17,617
2018-09-24	$33.61	$33.61	$32.93	$33.25	$31.89	18,500
2018-09-21	$34.48	$34.77	$33.55	$33.78	$32.40	57,580
2018-09-20	$34.77	$35.19	$34.26	$34.50	$33.09	19,014
2018-09-19	$34.97	$35.42	$33.98	$34.50	$33.09	36,476
2018-09-18	$35.74	$36.24	$34.78	$34.97	$33.54	20,985
2018-09-17	$35.68	$36.02	$35.10	$35.44	$33.99	18,324
2018-09-14	$35.08	$35.99	$35.08	$35.77	$34.31	23,292
2018-09-13	$35.25	$35.80	$35.03	$35.06	$33.63	15,572
2018-09-12	$35.08	$35.92	$33.83	$35.45	$34.00	16,071
2018-09-11	$37.49	$38.02	$35.34	$35.39	$33.94	31,176
2018-09-10	$37.21	$38.23	$36.60	$37.71	$36.17	16,051
2018-09-07	$36.53	$37.17	$36.07	$36.98	$35.47	26,984
2018-09-06	$37.09	$37.83	$36.62	$36.63	$35.13	13,614
2018-09-05	$36.94	$37.24	$36.20	$37.00	$35.49	14,348
2018-09-04	$38.45	$38.46	$36.52	$36.94	$35.43	16,435
2018-08-31	$38.66	$38.86	$38.53	$38.58	$37.00	10,290
2018-08-30	$38.48	$38.68	$38.11	$38.41	$36.84	9,291
2018-08-29	$38.48	$39.28	$38.25	$38.56	$36.99	7,501
2018-08-28	$38.45	$38.97	$38.00	$38.45	$36.88	17,373
2018-08-27	$38.64	$38.98	$38.27	$38.46	$36.89	8,044
2018-08-24	$38.83	$39.59	$38.59	$38.59	$37.01	13,680
2018-08-23	$39.10	$40.75	$38.72	$38.82	$37.23	12,376
2018-08-22	$39.00	$39.39	$38.51	$39.20	$37.60	21,639
2018-08-21	$38.83	$39.80	$38.37	$39.14	$37.54	21,219
2018-08-20	$38.75	$39.39	$38.30	$38.82	$37.23	10,528
2018-08-17	$39.06	$39.70	$38.60	$38.63	$37.05	18,272
2018-08-16	$38.90	$39.63	$38.84	$39.14	$37.54	11,307
2018-08-15	$39.78	$40.73	$38.57	$38.63	$37.05	20,919
2018-08-14	$39.73	$40.33	$39.65	$39.90	$38.27	16,378
2018-08-13	$40.14	$40.58	$39.30	$39.68	$38.06	30,964
2018-08-10	$41.00	$42.04	$39.51	$39.84	$38.21	19,307
2018-08-09	$41.00	$41.31	$40.30	$40.50	$38.85	14,350
2018-08-08	$40.98	$41.85	$40.58	$40.89	$39.22	9,167
2018-08-07	$41.13	$42.30	$40.73	$41.10	$39.42	15,906
2018-08-06	$41.06	$41.35	$40.37	$40.99	$39.32	15,968
2018-08-03	$41.31	$42.88	$40.79	$40.92	$39.25	35,550
2018-08-02	$41.97	$42.66	$41.00	$41.40	$39.71	63,795
2018-08-01	$43.01	$44.23	$42.00	$42.52	$40.78	22,076
2018-07-31	$42.65	$43.96	$42.52	$43.10	$41.34	29,682
2018-07-30	$44.35	$45.31	$42.06	$42.55	$40.81	33,517
2018-07-27	$47.49	$49.29	$44.07	$44.70	$42.87	40,893
2018-07-26	$47.12	$48.94	$47.12	$47.50	$45.56	15,394
2018-07-25	$47.06	$48.42	$47.06	$47.12	$45.20	13,549
2018-07-24	$48.10	$48.12	$47.09	$47.13	$45.21	12,758
2018-07-23	$47.50	$48.18	$46.95	$47.95	$45.99	29,049
2018-07-20	$48.21	$48.61	$47.43	$47.53	$45.59	15,354
2018-07-19	$47.76	$48.43	$47.76	$48.20	$46.23	26,521
2018-07-18	$47.99	$47.99	$47.28	$47.98	$46.02	21,736
2018-07-17	$48.31	$48.89	$48.00	$48.00	$46.04	11,047
2018-07-16	$48.97	$50.66	$47.94	$48.50	$46.44	18,144
2018-07-13	$48.76	$49.17	$48.21	$48.60	$46.54	12,695
2018-07-12	$49.20	$49.48	$48.14	$49.00	$46.92	17,400
2018-07-11	$48.80	$49.70	$48.80	$49.12	$47.04	14,000
2018-07-10	$49.32	$49.83	$48.74	$48.93	$46.85	29,458
2018-07-09	$49.39	$49.67	$44.60	$49.35	$47.26	17,186
2018-07-06	$50.08	$50.08	$48.86	$49.22	$47.13	18,589
2018-07-05	$48.91	$49.60	$48.58	$49.06	$46.98	24,758
2018-07-03	$48.58	$49.99	$48.43	$48.76	$46.69	23,693
2018-07-02	$47.54	$48.72	$47.54	$48.48	$46.42	30,286
2018-06-29	$48.51	$48.58	$47.62	$47.78	$45.75	31,555
2018-06-28	$48.39	$48.95	$48.00	$48.25	$46.20	28,412
2018-06-27	$49.36	$49.76	$48.04	$48.41	$46.36	38,367
2018-06-26	$49.77	$49.90	$49.09	$49.81	$47.70	10,891
2018-06-25	$49.49	$50.00	$48.82	$49.58	$47.48	32,122
2018-06-22	$49.38	$50.17	$48.42	$49.93	$47.81	108,347
2018-06-21	$49.46	$49.80	$48.45	$49.17	$47.08	39,210
2018-06-20	$49.56	$50.20	$49.19	$49.47	$47.37	14,382
2018-06-19	$49.13	$49.66	$48.76	$49.24	$47.15	39,054
2018-06-18	$48.91	$49.67	$48.56	$49.42	$47.32	32,412
2018-06-15	$49.00	$49.49	$48.52	$49.06	$46.98	37,502
2018-06-14	$49.45	$49.45	$48.75	$49.22	$47.13	15,130
2018-06-13	$49.66	$49.68	$48.71	$49.00	$46.92	33,802
2018-06-12	$49.62	$49.62	$48.73	$49.37	$47.27	20,140
2018-06-11	$49.07	$49.93	$49.07	$49.63	$47.52	13,915
2018-06-08	$50.62	$50.75	$49.58	$50.00	$47.88	26,022
2018-06-07	$51.09	$51.09	$50.44	$50.63	$48.48	8,894
2018-06-06	$50.19	$51.00	$49.28	$50.98	$48.82	49,698
2018-06-05	$49.61	$50.99	$49.50	$50.38	$48.24	49,302
2018-06-04	$50.04	$50.39	$49.68	$50.09	$47.96	30,625
2018-06-01	$49.68	$50.08	$49.16	$50.05	$47.93	37,671
2018-05-31	$50.10	$50.42	$49.20	$49.41	$47.31	23,965
2018-05-30	$49.85	$50.99	$49.85	$50.18	$48.05	29,759
2018-05-29	$49.21	$49.98	$48.24	$49.71	$47.60	44,213
2018-05-25	$49.85	$50.02	$49.35	$49.49	$47.39	34,331
2018-05-24	$49.81	$50.19	$48.18	$49.98	$47.86	23,407
2018-05-23	$49.87	$50.61	$49.70	$49.82	$47.71	23,630
2018-05-22	$50.05	$50.54	$49.90	$50.06	$47.94	24,527
2018-05-21	$50.54	$50.97	$49.53	$50.77	$48.62	27,466
2018-05-18	$50.81	$50.81	$49.82	$50.28	$48.15	35,470
2018-05-17	$50.15	$50.96	$49.85	$50.52	$48.38	28,807
2018-05-16	$49.40	$50.51	$49.40	$50.16	$48.03	29,926
2018-05-15	$49.44	$50.20	$48.92	$49.25	$47.16	18,591
2018-05-14	$49.76	$50.40	$49.46	$49.90	$47.78	39,422
2018-05-11	$49.49	$50.04	$49.40	$49.62	$47.51	5,303
2018-05-10	$50.40	$50.78	$49.50	$50.16	$48.03	29,298
2018-05-09	$50.64	$50.87	$49.59	$50.56	$48.41	21,006
2018-05-08	$50.21	$50.55	$49.77	$50.45	$48.31	10,323
2018-05-07	$49.82	$51.26	$49.82	$50.20	$48.07	31,130
2018-05-04	$50.40	$51.84	$50.00	$50.75	$48.60	30,469
2018-05-03	$52.25	$52.33	$50.31	$50.68	$48.53	19,661
2018-05-02	$51.72	$53.19	$51.25	$52.43	$50.20	39,867
2018-05-01	$50.74	$51.77	$48.53	$51.77	$49.57	128,162
2018-04-30	$51.37	$51.91	$50.45	$51.29	$49.05	26,884
2018-04-27	$52.25	$52.87	$51.70	$52.07	$49.79	27,979
2018-04-26	$52.00	$52.80	$51.20	$52.15	$49.87	29,872
2018-04-25	$52.06	$52.40	$51.46	$51.91	$49.64	33,650
2018-04-24	$52.15	$52.50	$50.85	$51.93	$49.66	19,949
2018-04-23	$51.68	$52.81	$51.68	$52.01	$49.74	13,347
2018-04-20	$52.11	$52.64	$51.27	$51.83	$49.56	22,197
2018-04-19	$52.20	$52.90	$51.26	$52.33	$50.04	35,687
2018-04-18	$52.17	$53.19	$52.02	$52.33	$50.04	35,650
2018-04-17	$51.50	$52.91	$51.03	$52.13	$49.85	45,994
2018-04-16	$50.28	$51.54	$49.96	$51.23	$48.99	25,680
2018-04-13	$50.63	$50.63	$49.13	$50.00	$47.81	41,427
2018-04-12	$51.30	$51.49	$49.84	$50.50	$48.29	57,571
2018-04-11	$49.70	$51.03	$49.70	$50.28	$48.08	20,189
2018-04-10	$49.11	$50.64	$48.51	$50.03	$47.84	18,560
2018-04-09	$49.00	$50.01	$48.18	$48.40	$46.28	52,381
2018-04-06	$50.03	$50.03	$48.63	$48.97	$46.83	17,720
2018-04-05	$51.67	$51.67	$50.10	$50.35	$48.15	13,717
2018-04-04	$48.23	$52.00	$48.00	$51.43	$49.18	29,112
2018-04-03	$48.20	$49.97	$48.14	$49.03	$46.89	48,606
2018-04-02	$51.41	$51.41	$47.39	$47.98	$45.88	41,537
2018-03-29	$51.09	$52.00	$50.15	$51.72	$49.46	100,253
2018-03-28	$49.80	$50.40	$49.31	$50.12	$47.93	25,494
2018-03-27	$50.10	$50.82	$48.78	$49.04	$46.90	26,162
2018-03-26	$49.60	$50.24	$48.98	$49.87	$47.69	26,778
2018-03-23	$50.00	$50.35	$48.84	$48.84	$46.70	35,516
2018-03-22	$50.62	$50.67	$49.49	$49.56	$47.39	12,525
2018-03-21	$51.13	$51.61	$50.17	$50.64	$48.43	26,183
2018-03-20	$50.72	$51.70	$49.52	$51.38	$49.13	30,196
2018-03-19	$53.01	$53.01	$50.42	$50.46	$48.25	41,233
2018-03-16	$54.05	$55.25	$52.40	$53.00	$50.68	123,334
2018-03-15	$52.50	$56.03	$51.81	$54.15	$51.78	59,531
2018-03-14	$51.41	$53.56	$50.11	$52.44	$50.15	48,794
2018-03-13	$50.77	$51.50	$49.84	$51.50	$49.25	30,011
2018-03-12	$50.77	$51.27	$49.84	$50.66	$48.44	34,525
2018-03-09	$49.51	$51.31	$48.66	$50.72	$48.50	21,394
2018-03-08	$48.78	$49.99	$48.78	$49.20	$47.05	14,812
2018-03-07	$47.60	$49.69	$47.58	$49.09	$46.94	25,621
2018-03-06	$48.73	$49.44	$47.34	$48.63	$46.50	25,414
2018-03-05	$47.18	$48.98	$46.15	$48.52	$46.40	19,341
2018-03-02	$46.75	$47.98	$45.80	$47.47	$45.39	24,141
2018-03-01	$48.53	$49.20	$46.43	$47.14	$45.08	28,420
2018-02-28	$50.53	$50.53	$47.82	$48.50	$46.38	22,874
2018-02-27	$50.71	$51.39	$49.64	$50.45	$48.24	16,508
2018-02-26	$50.06	$51.00	$48.78	$50.72	$48.50	20,055
2018-02-23	$49.98	$50.20	$47.86	$49.97	$47.78	12,958
2018-02-22	$49.33	$50.00	$48.56	$49.70	$47.53	12,297
2018-02-21	$48.46	$49.40	$48.24	$49.18	$47.03	21,711
2018-02-20	$49.36	$49.99	$48.15	$48.30	$46.19	25,286
2018-02-16	$49.06	$50.21	$48.72	$49.92	$47.74	7,095
2018-02-15	$48.07	$49.76	$47.57	$49.39	$47.23	29,320
2018-02-14	$47.75	$49.07	$47.62	$48.04	$45.94	26,829
2018-02-13	$47.71	$48.75	$47.58	$48.39	$46.27	18,821
2018-02-12	$47.38	$48.80	$47.10	$47.99	$45.89	29,400
2018-02-09	$47.08	$47.70	$45.25	$47.29	$45.22	27,774
2018-02-08	$47.49	$47.88	$46.72	$46.72	$44.68	13,096
2018-02-07	$48.01	$48.38	$47.00	$47.55	$45.47	12,316
2018-02-06	$46.26	$48.14	$45.97	$48.00	$45.90	30,424
2018-02-05	$49.35	$50.02	$47.13	$47.43	$45.36	17,130
2018-02-02	$49.51	$49.96	$48.71	$48.79	$46.66	11,363
2018-02-01	$49.36	$50.25	$49.11	$49.33	$47.17	16,909
2018-01-31	$49.36	$50.07	$48.51	$49.55	$47.38	15,431
2018-01-30	$49.34	$50.39	$48.77	$49.38	$47.22	28,559
2018-01-29	$50.54	$50.87	$49.20	$49.80	$47.55	24,748
2018-01-26	$49.65	$50.77	$49.65	$50.77	$48.48	7,471
2018-01-25	$51.33	$51.41	$50.28	$50.58	$48.30	11,913
2018-01-24	$51.52	$52.00	$50.41	$51.02	$48.72	18,971
2018-01-23	$51.11	$51.73	$50.53	$51.53	$49.21	21,391
2018-01-22	$51.17	$51.76	$50.61	$51.26	$48.95	19,687
2018-01-19	$49.41	$51.71	$49.41	$51.45	$49.13	31,588
2018-01-18	$50.23	$50.23	$49.04	$49.48	$47.25	16,684
2018-01-17	$49.51	$50.46	$48.78	$50.32	$48.05	20,736
2018-01-16	$49.77	$50.50	$49.22	$49.34	$47.12	11,800
2018-01-12	$49.03	$50.46	$48.90	$49.56	$47.33	11,516
2018-01-11	$48.07	$49.60	$48.07	$49.58	$47.34	17,267
2018-01-10	$48.65	$48.92	$47.94	$48.08	$45.91	6,929
2018-01-09	$48.53	$49.59	$48.29	$49.04	$46.83	23,588
2018-01-08	$47.95	$48.76	$46.97	$48.54	$46.35	17,889
2018-01-05	$48.03	$48.09	$46.98	$48.02	$45.85	17,259
2018-01-04	$49.03	$49.40	$48.07	$48.16	$45.99	18,580
2018-01-03	$49.20	$49.22	$48.22	$48.75	$46.55	16,727
2018-01-02	$49.78	$49.89	$49.18	$49.38	$47.15	20,898
2017-12-29	$49.69	$49.69	$47.84	$48.43	$46.25	57,423
2017-12-28	$49.41	$49.49	$48.21	$49.12	$46.91	11,016
2017-12-27	$47.99	$50.18	$47.82	$49.40	$47.17	45,240
2017-12-26	$49.44	$50.00	$48.01	$48.05	$45.88	25,072
2017-12-22	$50.17	$50.17	$49.40	$49.56	$47.33	9,967
2017-12-21	$50.22	$50.85	$49.90	$50.09	$47.83	12,109
2017-12-20	$50.09	$50.58	$49.30	$49.83	$47.58	29,135
2017-12-19	$50.27	$50.27	$49.01	$49.94	$47.69	18,925
2017-12-18	$51.23	$51.50	$49.38	$50.13	$47.87	21,929
2017-12-15	$48.73	$51.73	$48.70	$51.22	$48.91	69,945
2017-12-14	$49.76	$50.77	$48.55	$48.68	$46.49	24,565
2017-12-13	$50.18	$51.33	$48.80	$49.75	$47.51	37,557
2017-12-12	$47.13	$50.50	$47.13	$50.22	$47.96	52,194
2017-12-11	$46.85	$48.38	$46.38	$47.03	$44.91	20,387
2017-12-08	$47.30	$48.60	$46.35	$46.59	$44.49	14,670
2017-12-07	$46.48	$48.68	$46.48	$47.20	$45.07	20,757
2017-12-06	$47.50	$47.80	$46.34	$46.66	$44.56	24,058
2017-12-05	$47.02	$47.47	$46.73	$47.01	$44.89	19,206
2017-12-04	$47.66	$48.54	$47.22	$47.56	$45.42	51,225
2017-12-01	$47.89	$48.10	$46.02	$47.37	$45.23	29,917
2017-11-30	$49.19	$50.17	$47.23	$47.77	$45.62	81,229
2017-11-29	$48.12	$49.86	$48.12	$49.18	$46.96	17,501
2017-11-28	$47.90	$48.89	$47.90	$48.70	$46.50	19,972
2017-11-27	$47.36	$48.99	$47.36	$47.91	$45.75	21,114
2017-11-24	$48.32	$49.06	$47.72	$48.05	$45.88	8,330
2017-11-22	$48.75	$49.89	$48.11	$48.11	$45.94	18,842
2017-11-21	$48.28	$49.29	$48.28	$48.78	$46.58	22,469
2017-11-20	$46.76	$48.23	$46.76	$48.05	$45.88	22,157
2017-11-17	$45.67	$46.85	$45.13	$46.75	$44.64	21,759
2017-11-16	$45.69	$46.52	$45.61	$45.73	$43.67	20,786
2017-11-15	$46.05	$46.26	$45.40	$45.54	$43.49	25,347
2017-11-14	$45.53	$46.32	$45.12	$46.30	$44.21	21,955
2017-11-13	$47.26	$47.26	$45.40	$45.65	$43.59	21,624
2017-11-10	$47.69	$48.08	$46.46	$47.34	$45.21	23,244
2017-11-09	$47.42	$48.27	$46.45	$47.71	$45.56	27,203
2017-11-08	$47.63	$48.04	$45.95	$47.64	$45.49	39,636
2017-11-07	$48.29	$48.40	$47.35	$47.90	$45.74	31,008
2017-11-06	$48.34	$48.75	$48.02	$48.52	$46.26	17,689
2017-11-03	$48.85	$49.00	$48.14	$48.34	$46.09	17,970
2017-11-02	$48.62	$48.90	$47.55	$48.82	$46.55	48,620
2017-11-01	$49.00	$49.20	$48.00	$48.62	$46.36	54,974
2017-10-31	$49.77	$49.88	$48.94	$49.10	$46.82	61,214
2017-10-30	$50.02	$50.36	$48.98	$49.76	$47.45	46,337
2017-10-27	$57.92	$57.92	$48.44	$50.02	$47.70	140,694
2017-10-26	$58.20	$58.20	$55.81	$57.52	$54.85	29,199
2017-10-25	$58.01	$58.80	$57.45	$58.01	$55.31	17,402
2017-10-24	$57.55	$58.39	$57.00	$58.02	$55.32	25,322
2017-10-23	$58.81	$58.99	$57.08	$57.54	$54.87	13,220
2017-10-20	$59.03	$59.80	$58.51	$59.13	$56.38	35,363
2017-10-19	$57.07	$58.77	$57.00	$58.65	$55.92	45,639
2017-10-18	$58.05	$59.43	$58.05	$58.21	$55.50	29,456
2017-10-17	$58.16	$59.00	$58.15	$58.20	$55.49	21,815
2017-10-16	$58.51	$59.21	$57.05	$58.43	$55.71	26,981
2017-10-13	$59.36	$59.36	$58.35	$58.50	$55.78	19,315
2017-10-12	$58.35	$59.90	$58.35	$59.10	$56.35	32,164
2017-10-11	$58.35	$58.98	$58.07	$58.25	$55.54	21,303
2017-10-10	$58.25	$58.25	$57.34	$58.25	$55.54	21,242
2017-10-09	$58.22	$58.32	$57.42	$58.25	$55.54	19,159
2017-10-06	$58.89	$58.89	$57.52	$57.90	$55.21	18,666
2017-10-05	$57.97	$59.50	$57.43	$58.90	$56.16	63,849
2017-10-04	$57.40	$58.26	$56.81	$57.87	$55.18	23,081
2017-10-03	$58.05	$58.30	$57.00	$57.41	$54.74	37,999
2017-10-02	$56.59	$58.30	$56.59	$58.05	$55.35	38,885
2017-09-29	$56.50	$57.93	$56.22	$56.86	$54.22	48,352
2017-09-28	$57.70	$58.26	$56.91	$56.91	$54.26	26,831
2017-09-27	$55.39	$58.70	$54.67	$57.97	$55.28	74,991
2017-09-26	$54.71	$55.77	$54.41	$55.28	$52.71	39,227
2017-09-25	$53.34	$54.89	$53.34	$54.84	$52.29	29,034
2017-09-22	$53.70	$54.40	$53.52	$53.52	$51.03	14,526
2017-09-21	$53.89	$54.12	$52.56	$53.50	$51.01	24,387
2017-09-20	$53.72	$53.72	$52.50	$52.64	$50.19	33,407
2017-09-19	$53.22	$53.52	$52.02	$53.04	$50.57	18,951
2017-09-18	$53.31	$54.10	$51.94	$52.95	$50.49	26,881
2017-09-15	$53.96	$54.14	$53.01	$53.33	$50.85	92,686
2017-09-14	$54.94	$54.94	$53.65	$53.85	$51.35	14,143
2017-09-13	$54.22	$55.26	$53.53	$54.18	$51.66	45,262
2017-09-12	$53.90	$54.50	$50.19	$54.21	$51.69	30,847
2017-09-11	$52.18	$54.04	$52.18	$53.87	$51.37	35,420
2017-09-08	$51.66	$52.80	$51.50	$51.88	$49.47	20,482
2017-09-07	$52.81	$52.81	$51.17	$52.16	$49.74	19,496
2017-09-06	$51.93	$52.49	$51.35	$51.92	$49.51	25,065
2017-09-05	$52.80	$52.80	$51.00	$51.92	$49.51	44,542
2017-09-01	$52.36	$52.86	$51.31	$52.13	$49.71	29,519
2017-08-31	$50.51	$53.00	$50.51	$52.15	$49.73	36,395
2017-08-30	$50.36	$51.47	$50.13	$51.25	$48.87	19,464
2017-08-29	$49.52	$50.86	$49.37	$50.20	$47.87	40,927
2017-08-28	$49.24	$50.13	$48.73	$49.98	$47.66	39,804
2017-08-25	$48.86	$49.68	$48.85	$49.24	$46.95	20,678
2017-08-24	$49.35	$49.35	$48.50	$48.72	$46.46	29,912
2017-08-23	$49.23	$49.89	$48.63	$49.03	$46.75	36,059
2017-08-22	$49.29	$50.47	$49.29	$49.69	$47.38	27,506
2017-08-21	$49.10	$49.62	$48.93	$49.28	$46.99	8,370
2017-08-18	$48.39	$50.08	$48.30	$49.19	$46.90	33,123
2017-08-17	$48.93	$49.86	$48.35	$48.83	$46.56	37,545
2017-08-16	$50.87	$51.59	$49.90	$49.91	$47.59	38,334
2017-08-15	$51.25	$51.37	$50.51	$50.81	$48.45	20,635
2017-08-14	$50.86	$51.90	$50.36	$51.20	$48.82	18,277
2017-08-11	$50.09	$50.50	$49.84	$50.41	$48.07	25,795
2017-08-10	$50.00	$50.44	$49.63	$50.13	$47.80	16,757
2017-08-09	$50.58	$51.21	$50.15	$50.80	$48.44	38,650
2017-08-08	$51.65	$52.42	$51.11	$51.55	$49.15	27,223
2017-08-07	$52.15	$52.46	$51.30	$51.52	$49.13	41,462
2017-08-04	$52.22	$53.04	$50.91	$51.94	$49.53	38,096
2017-08-03	$52.08	$52.97	$50.54	$52.22	$49.79	42,458
2017-08-02	$52.94	$53.46	$50.74	$52.38	$49.95	61,090
2017-08-01	$51.91	$54.00	$51.50	$52.54	$50.10	118,217
2017-07-31	$48.69	$52.35	$48.34	$51.85	$49.44	73,339
2017-07-28	$45.04	$48.50	$44.46	$48.31	$46.06	45,312
2017-07-27	$44.20	$45.18	$43.45	$44.52	$42.45	38,420
2017-07-26	$43.40	$45.39	$43.40	$44.24	$42.18	18,383
2017-07-25	$45.55	$45.69	$41.95	$44.52	$42.45	27,360
2017-07-24	$44.90	$45.41	$44.45	$45.07	$42.98	11,370
2017-07-21	$44.45	$45.88	$43.62	$44.46	$42.39	26,712
2017-07-20	$44.92	$45.11	$44.31	$44.33	$42.27	9,174
2017-07-19	$43.75	$45.26	$43.75	$45.15	$43.05	19,362
2017-07-18	$43.81	$44.60	$43.28	$43.74	$41.71	17,947
2017-07-17	$43.72	$44.54	$43.55	$44.11	$42.06	21,213
2017-07-14	$43.88	$45.16	$43.79	$43.98	$41.87	27,945
2017-07-13	$43.27	$44.34	$43.11	$44.04	$41.93	11,973
2017-07-12	$43.28	$45.11	$43.28	$44.37	$42.24	12,238
2017-07-11	$44.02	$44.45	$43.06	$44.04	$41.93	80,559
2017-07-10	$44.98	$44.98	$43.82	$43.97	$41.86	21,122
2017-07-07	$45.11	$45.25	$44.62	$44.98	$42.82	33,453
2017-07-06	$45.43	$45.43	$44.50	$45.05	$42.89	60,870
2017-07-05	$46.19	$46.24	$45.01	$45.72	$43.53	17,046
2017-07-03	$45.80	$46.71	$45.31	$46.19	$43.97	22,151
2017-06-30	$45.48	$45.93	$44.18	$44.98	$42.82	40,785
2017-06-29	$44.15	$45.50	$43.64	$45.39	$43.21	47,922
2017-06-28	$43.60	$45.60	$43.23	$45.10	$42.94	29,116
2017-06-27	$44.22	$44.87	$43.68	$43.91	$41.80	19,086
2017-06-26	$43.90	$44.28	$43.46	$44.12	$42.00	18,972
2017-06-23	$43.57	$44.54	$43.06	$43.94	$41.83	62,932
2017-06-22	$43.70	$44.16	$43.27	$43.56	$41.47	8,874
2017-06-21	$42.60	$44.69	$42.60	$43.51	$41.42	29,619
2017-06-20	$44.17	$44.17	$42.86	$43.62	$41.53	17,320
2017-06-19	$42.26	$44.79	$42.25	$44.30	$42.17	11,680
2017-06-16	$43.68	$44.64	$43.25	$44.33	$42.20	29,971
2017-06-15	$43.73	$44.30	$43.15	$44.25	$42.13	24,157
2017-06-14	$44.05	$44.12	$42.57	$44.03	$41.92	28,034
2017-06-13	$44.74	$44.74	$42.73	$43.67	$41.57	25,116
2017-06-12	$42.84	$44.80	$42.74	$43.83	$41.73	31,594
2017-06-09	$42.75	$44.78	$41.32	$44.00	$41.89	25,035
2017-06-08	$42.51	$43.97	$40.07	$43.48	$41.39	28,414
2017-06-07	$42.62	$43.36	$42.09	$42.51	$40.47	33,246
2017-06-06	$42.67	$43.14	$41.77	$42.37	$40.34	20,632
2017-06-05	$43.84	$43.84	$42.04	$43.03	$40.96	40,742
2017-06-02	$43.45	$44.50	$43.15	$43.85	$41.75	27,701
2017-06-01	$41.85	$42.80	$41.03	$42.77	$40.72	23,321
2017-05-31	$42.10	$42.16	$40.73	$41.84	$39.83	39,084
2017-05-30	$41.83	$42.22	$41.03	$41.81	$39.80	21,742
2017-05-26	$42.25	$42.59	$41.64	$42.22	$40.19	18,074
2017-05-25	$43.48	$43.48	$41.95	$42.25	$40.22	40,874
2017-05-24	$43.05	$43.49	$41.84	$42.94	$40.88	30,609
2017-05-23	$43.31	$43.70	$42.90	$43.23	$41.16	20,718
2017-05-22	$43.65	$43.65	$43.00	$43.14	$41.07	13,023
2017-05-19	$43.34	$43.81	$41.38	$42.67	$40.62	35,074
2017-05-18	$43.57	$44.26	$43.29	$43.33	$41.25	38,981
2017-05-17	$43.48	$44.10	$43.00	$43.57	$41.48	53,176
2017-05-16	$43.97	$44.15	$43.39	$44.05	$41.94	23,306
2017-05-15	$43.85	$44.35	$43.54	$43.98	$41.87	37,221
2017-05-12	$43.71	$44.17	$42.96	$43.62	$41.53	25,542
2017-05-11	$43.45	$44.12	$42.76	$44.00	$41.89	32,413
2017-05-10	$43.25	$44.09	$41.90	$43.67	$41.57	30,153
2017-05-09	$42.83	$43.38	$42.67	$43.25	$41.17	19,434
2017-05-08	$42.58	$43.26	$42.58	$42.88	$40.82	19,727
2017-05-05	$42.42	$43.00	$42.18	$42.84	$40.78	19,736
2017-05-04	$42.71	$42.93	$42.13	$42.66	$40.61	11,725
2017-05-03	$42.52	$42.80	$42.02	$42.33	$40.30	26,788
2017-05-02	$42.13	$43.00	$41.98	$42.97	$40.91	26,772
2017-05-01	$42.44	$42.44	$41.83	$42.13	$40.11	30,111
2017-04-28	$44.18	$44.18	$42.11	$42.65	$40.55	30,934
2017-04-27	$44.15	$44.29	$43.72	$44.00	$41.83	16,536
2017-04-26	$42.70	$44.20	$42.70	$43.81	$41.65	24,843
2017-04-25	$43.08	$43.43	$42.30	$42.87	$40.75	20,576
2017-04-24	$43.12	$43.45	$42.49	$42.63	$40.53	19,122
2017-04-21	$42.51	$43.20	$42.00	$42.47	$40.37	23,990
2017-04-20	$41.99	$42.81	$41.88	$42.72	$40.61	39,914
2017-04-19	$41.35	$42.00	$41.10	$41.90	$39.83	25,864
2017-04-18	$40.30	$41.29	$39.39	$41.18	$39.15	48,627
2017-04-17	$39.51	$40.81	$39.30	$40.67	$38.66	30,888
2017-04-13	$39.31	$39.97	$39.23	$39.45	$37.50	21,599
2017-04-12	$40.27	$40.81	$39.20	$39.28	$37.34	48,783
2017-04-11	$40.23	$40.97	$39.79	$40.42	$38.43	19,719
2017-04-10	$40.87	$41.40	$39.50	$40.51	$38.51	59,064
2017-04-07	$39.53	$41.34	$39.12	$41.02	$39.00	36,915
2017-04-06	$39.57	$40.40	$38.90	$39.53	$37.58	89,947
2017-04-05	$40.40	$40.83	$39.11	$39.57	$37.62	42,860
2017-04-04	$40.04	$41.00	$40.00	$40.35	$38.36	82,934
2017-04-03	$40.11	$40.75	$38.98	$39.87	$37.90	78,413
2017-03-31	$40.46	$41.21	$40.20	$40.80	$38.79	75,290
2017-03-30	$39.00	$40.54	$38.39	$40.31	$38.32	76,779
2017-03-29	$40.80	$40.80	$37.02	$38.80	$36.89	17,184
2017-03-28	$37.96	$39.00	$37.96	$38.67	$36.76	70,034
2017-03-27	$37.21	$38.42	$36.86	$37.97	$36.10	76,640
2017-03-24	$38.13	$38.35	$37.26	$37.59	$35.74	22,025
2017-03-23	$37.52	$37.73	$37.26	$37.70	$35.84	61,551
2017-03-22	$37.50	$37.75	$36.70	$37.43	$35.58	81,242
2017-03-21	$39.75	$40.42	$37.69	$37.70	$35.84	57,681
2017-03-20	$39.35	$40.76	$38.87	$39.50	$37.55	53,143
2017-03-17	$38.47	$39.76	$38.28	$39.43	$37.48	33,435
2017-03-16	$37.60	$39.04	$37.60	$38.57	$36.67	23,704
2017-03-15	$37.53	$38.15	$36.95	$37.89	$36.02	19,690
2017-03-14	$37.15	$38.46	$37.15	$37.47	$35.62	14,648
2017-03-13	$37.35	$39.03	$37.35	$37.94	$36.07	16,582
2017-03-10	$38.29	$38.83	$37.28	$37.30	$35.46	21,479
2017-03-09	$38.33	$38.63	$37.64	$37.92	$36.05	21,513
2017-03-08	$39.71	$39.71	$38.22	$38.23	$36.34	10,935
2017-03-07	$39.11	$40.80	$38.86	$39.28	$37.34	26,328
2017-03-06	$39.05	$39.99	$37.53	$39.30	$37.36	37,044
2017-03-03	$37.10	$39.95	$37.10	$39.50	$37.55	14,210
2017-03-02	$40.14	$40.80	$37.61	$39.60	$37.65	15,286
2017-03-01	$40.94	$40.94	$39.41	$40.14	$38.16	31,469
2017-02-28	$40.87	$41.00	$39.09	$40.68	$38.67	24,535
2017-02-27	$41.67	$42.00	$40.68	$41.06	$39.03	21,985
2017-02-24	$39.83	$41.08	$39.83	$40.66	$38.65	11,490
2017-02-23	$41.47	$42.00	$39.69	$40.80	$38.79	20,659
2017-02-22	$42.13	$42.13	$41.25	$41.58	$39.53	28,261
2017-02-21	$40.96	$42.18	$40.64	$41.84	$39.78	22,624
2017-02-17	$40.93	$41.07	$40.30	$40.82	$38.81	17,839
2017-02-16	$40.20	$40.83	$40.16	$40.70	$38.69	6,934
2017-02-15	$39.90	$41.55	$39.90	$41.19	$39.16	28,405
2017-02-14	$39.30	$40.13	$38.89	$39.91	$37.94	36,165
2017-02-13	$38.55	$39.48	$37.89	$39.42	$37.47	24,366
2017-02-10	$37.84	$38.52	$36.47	$38.39	$36.50	12,345
2017-02-09	$37.96	$38.47	$37.13	$37.81	$35.94	20,311
2017-02-08	$37.66	$38.42	$36.41	$37.86	$35.99	17,203
2017-02-07	$36.50	$38.00	$36.07	$37.67	$35.81	16,861
2017-02-06	$35.31	$37.37	$35.31	$36.73	$34.92	16,587
2017-02-03	$36.48	$36.78	$36.48	$36.78	$34.97	4,074
2017-02-02	$34.98	$37.50	$34.98	$36.50	$34.70	6,649
2017-02-01	$37.34	$38.23	$36.51	$37.38	$35.54	8,572
2017-01-31	$35.99	$37.59	$35.27	$37.28	$35.44	14,129
2017-01-30	$37.33	$37.75	$36.07	$36.13	$34.35	6,216
2017-01-27	$38.49	$38.49	$37.66	$37.76	$35.84	8,916
2017-01-26	$37.98	$38.48	$37.79	$38.29	$36.34	8,207
2017-01-25	$38.50	$38.50	$37.49	$38.05	$36.11	10,070
2017-01-24	$37.07	$38.48	$36.67	$38.23	$36.28	13,983
2017-01-23	$37.33	$37.68	$36.81	$37.08	$35.19	10,444
2017-01-20	$37.02	$37.90	$37.02	$37.52	$35.61	9,427
2017-01-19	$37.31	$37.39	$36.77	$37.13	$35.24	13,444
2017-01-18	$35.70	$37.56	$35.70	$37.05	$35.16	12,301
2017-01-17	$37.64	$37.78	$36.92	$37.36	$35.46	13,918
2017-01-13	$38.50	$38.50	$37.87	$38.02	$36.08	16,537
2017-01-12	$38.20	$38.59	$37.45	$37.93	$36.00	12,969
2017-01-11	$38.65	$38.95	$38.58	$38.80	$36.82	9,336
2017-01-10	$38.65	$39.29	$38.45	$38.95	$36.97	9,031
2017-01-09	$38.41	$39.15	$38.29	$38.77	$36.80	12,032
2017-01-06	$38.86	$39.69	$38.10	$38.96	$36.98	18,870
2017-01-05	$39.41	$39.83	$38.41	$38.78	$36.81	15,243
2017-01-04	$39.95	$40.00	$39.00	$39.67	$37.65	14,314
2017-01-03	$39.62	$39.85	$38.01	$39.80	$37.77	15,964
2016-12-30	$39.51	$40.00	$37.76	$38.84	$36.86	11,840
2016-12-29	$39.56	$39.98	$39.26	$39.67	$37.65	8,709
2016-12-28	$40.70	$41.34	$38.77	$39.50	$37.49	22,757
2016-12-27	$39.99	$41.63	$39.79	$40.79	$38.71	8,802
2016-12-23	$39.84	$41.00	$39.84	$40.49	$38.43	11,498
2016-12-22	$40.51	$41.63	$40.15	$40.74	$38.67	9,450
2016-12-21	$40.63	$41.38	$39.94	$40.64	$38.57	13,561
2016-12-20	$41.00	$41.63	$40.65	$41.41	$39.30	18,787
2016-12-19	$40.91	$41.11	$37.76	$40.99	$38.90	38,554
2016-12-16	$40.87	$41.34	$40.20	$40.74	$38.67	70,746
2016-12-15	$41.30	$41.95	$40.09	$40.66	$38.59	37,535
2016-12-14	$41.37	$41.95	$41.09	$41.34	$39.23	15,651
2016-12-13	$42.58	$42.69	$41.69	$41.98	$39.84	26,768
2016-12-12	$41.56	$42.50	$40.81	$42.34	$40.18	34,430
2016-12-09	$40.63	$41.80	$40.63	$41.45	$39.34	23,674
2016-12-08	$39.75	$40.50	$39.48	$40.32	$38.27	62,586
2016-12-07	$39.80	$39.80	$39.55	$39.72	$37.70	70,509
2016-12-06	$39.48	$39.89	$38.91	$39.83	$37.80	29,154
2016-12-05	$38.49	$39.90	$37.90	$39.62	$37.60	41,111
2016-12-02	$38.66	$38.84	$38.15	$38.18	$36.24	25,542
2016-12-01	$38.62	$39.45	$38.12	$38.73	$36.76	16,538
2016-11-30	$39.24	$39.24	$38.38	$38.71	$36.74	11,396
2016-11-29	$39.25	$39.50	$37.44	$38.99	$37.00	33,763
2016-11-28	$39.44	$39.50	$38.55	$39.24	$37.24	14,790
2016-11-25	$39.35	$39.35	$38.01	$39.24	$37.24	3,553
2016-11-23	$39.74	$39.75	$38.98	$39.13	$37.14	25,564
2016-11-22	$38.75	$40.52	$38.10	$39.67	$37.65	20,537
2016-11-21	$38.31	$39.50	$38.12	$39.01	$37.02	22,117
2016-11-18	$37.91	$38.73	$36.89	$38.49	$36.53	19,096
2016-11-17	$37.80	$38.00	$37.00	$37.67	$35.75	14,779
2016-11-16	$37.28	$37.90	$37.00	$37.71	$35.79	19,603
2016-11-15	$37.80	$38.58	$37.00	$37.38	$35.48	24,928
2016-11-14	$39.01	$39.06	$36.75	$38.20	$36.25	47,037
2016-11-11	$34.22	$38.83	$34.22	$38.82	$36.84	47,577
2016-11-10	$31.00	$34.40	$30.96	$34.29	$32.54	44,691
2016-11-09	$29.28	$30.99	$29.28	$30.78	$29.21	17,214
2016-11-08	$29.62	$30.07	$29.03	$29.74	$28.23	57,129
2016-11-07	$28.86	$29.86	$28.20	$29.79	$28.27	17,873
2016-11-04	$28.95	$29.45	$26.16	$28.67	$27.16	17,525
2016-11-03	$29.01	$29.53	$28.83	$28.86	$27.34	13,873
2016-11-02	$29.41	$29.91	$28.95	$29.06	$27.52	14,503
2016-11-01	$28.86	$29.57	$28.81	$29.35	$27.80	9,806
2016-10-31	$29.12	$29.15	$28.49	$28.84	$27.32	35,610
2016-10-28	$29.12	$31.70	$28.65	$29.27	$27.72	15,210
2016-10-27	$31.60	$31.60	$28.59	$28.72	$27.20	12,695
2016-10-26	$30.85	$31.00	$30.50	$30.52	$28.91	6,942
2016-10-25	$31.16	$31.27	$30.89	$30.99	$29.35	13,997
2016-10-24	$31.38	$31.38	$30.98	$31.14	$29.49	2,302
2016-10-21	$30.52	$31.38	$30.52	$31.03	$29.39	14,133
2016-10-20	$31.01	$31.18	$30.94	$30.94	$29.31	12,408
2016-10-19	$31.01	$31.36	$30.13	$31.00	$29.36	52,244
2016-10-18	$32.25	$32.39	$30.62	$32.39	$30.68	5,990
2016-10-17	$31.81	$32.30	$31.34	$32.14	$30.44	12,860
2016-10-14	$32.15	$32.16	$31.71	$31.75	$30.07	9,926
2016-10-13	$32.16	$32.55	$31.87	$31.89	$30.21	4,163
2016-10-12	$32.38	$32.49	$32.17	$32.17	$30.47	2,350
2016-10-11	$33.30	$33.41	$32.00	$32.11	$30.41	18,580
2016-10-10	$33.00	$33.35	$33.00	$33.31	$31.55	4,719
2016-10-07	$33.45	$33.49	$32.23	$32.68	$30.95	10,742
2016-10-06	$33.50	$33.50	$32.80	$33.10	$31.35	6,770
2016-10-05	$33.11	$33.99	$32.61	$33.49	$31.72	10,052
2016-10-04	$33.65	$33.97	$33.35	$33.40	$31.64	11,310
2016-10-03	$34.52	$34.52	$33.51	$33.54	$31.77	6,566
2016-09-30	$33.51	$34.23	$33.49	$33.99	$32.19	20,106
2016-09-29	$34.04	$34.04	$33.27	$33.39	$31.63	9,783
2016-09-28	$33.90	$34.36	$33.79	$33.99	$32.19	9,074
2016-09-27	$33.87	$34.23	$33.76	$33.95	$32.16	11,755
2016-09-26	$34.24	$34.24	$33.53	$33.71	$31.93	8,573
2016-09-23	$34.59	$34.74	$34.28	$34.41	$32.59	7,925
2016-09-22	$34.16	$34.87	$34.02	$34.66	$32.83	9,057
2016-09-21	$33.63	$34.20	$33.57	$34.20	$32.39	7,676
2016-09-20	$34.06	$34.06	$33.29	$33.51	$31.74	4,537
2016-09-19	$33.93	$33.98	$33.12	$33.75	$31.97	6,360
2016-09-16	$33.73	$33.99	$33.45	$33.90	$32.11	37,614
2016-09-15	$33.30	$33.89	$33.10	$33.53	$31.76	10,464
2016-09-14	$33.85	$34.07	$32.76	$33.20	$31.45	10,959
2016-09-13	$33.66	$34.00	$33.10	$33.33	$31.57	13,657
2016-09-12	$33.58	$34.75	$33.58	$34.03	$32.23	15,522
2016-09-09	$34.25	$34.25	$33.56	$33.56	$31.79	14,105
2016-09-08	$34.95	$35.17	$34.19	$34.97	$33.12	9,434
2016-09-07	$34.65	$35.19	$34.19	$34.81	$32.97	14,256
2016-09-06	$34.99	$34.99	$34.34	$34.71	$32.88	8,694
2016-09-02	$34.12	$34.98	$34.12	$34.98	$33.13	9,326
2016-09-01	$32.81	$34.06	$32.81	$33.85	$32.06	13,563
2016-08-31	$33.77	$33.77	$32.91	$32.91	$31.17	7,316
2016-08-30	$34.03	$34.37	$33.75	$33.79	$32.00	5,138
2016-08-29	$34.32	$34.35	$33.76	$33.98	$32.18	8,229
2016-08-26	$34.30	$34.57	$33.65	$34.09	$32.29	14,595
2016-08-25	$33.51	$34.36	$33.51	$34.23	$32.42	19,666
2016-08-24	$33.50	$33.61	$33.17	$33.41	$31.65	8,090
2016-08-23	$33.78	$33.86	$33.33	$33.40	$31.64	12,604
2016-08-22	$33.54	$33.91	$33.00	$33.90	$32.11	13,790
2016-08-19	$32.79	$33.89	$32.79	$33.60	$31.82	18,783
2016-08-18	$32.94	$33.45	$31.99	$32.96	$31.22	26,965
2016-08-17	$32.65	$32.99	$31.76	$32.95	$31.21	24,721
2016-08-16	$32.30	$33.04	$32.27	$32.69	$30.96	19,216
2016-08-15	$32.35	$32.68	$32.15	$32.50	$30.78	12,159
2016-08-12	$32.59	$32.90	$31.44	$32.39	$30.68	10,122
2016-08-11	$32.45	$32.74	$32.35	$32.61	$30.89	8,067
2016-08-10	$33.52	$33.52	$32.10	$32.62	$30.90	12,801
2016-08-09	$33.04	$33.59	$32.89	$33.59	$31.82	7,112
2016-08-08	$34.00	$34.00	$32.23	$32.91	$31.17	15,558
2016-08-05	$33.28	$35.91	$33.00	$33.95	$32.16	23,811
2016-08-04	$32.97	$34.75	$29.94	$33.04	$31.29	40,117
2016-08-03	$65.09	$66.40	$63.41	$64.40	$30.50	9,502
2016-08-02	$66.28	$66.28	$64.26	$64.31	$30.46	9,262
2016-08-01	$63.50	$67.11	$63.50	$66.10	$31.30	21,100
2016-07-29	$66.32	$72.25	$62.20	$63.56	$30.10	58,290
2016-07-28	$70.31	$70.55	$69.15	$70.55	$33.41	5,150
2016-07-27	$71.68	$71.92	$70.17	$70.99	$33.62	10,558
2016-07-26	$70.82	$72.10	$70.82	$72.10	$34.15	10,302
2016-07-25	$71.20	$72.38	$70.60	$71.06	$33.65	12,578
2016-07-22	$72.69	$72.69	$70.93	$71.99	$34.09	5,988
2016-07-21	$72.99	$73.05	$71.26	$72.23	$34.21	19,828
2016-07-20	$74.47	$74.47	$72.23	$73.26	$34.69	10,814
2016-07-19	$74.03	$76.47	$72.95	$73.62	$34.87	14,612
2016-07-18	$73.94	$74.95	$73.71	$74.34	$35.21	6,628
2016-07-15	$73.20	$74.36	$72.36	$74.36	$35.19	16,726
2016-07-14	$71.84	$72.43	$71.03	$72.43	$34.27	10,486
2016-07-13	$70.87	$71.49	$69.81	$71.41	$33.79	6,480
2016-07-12	$68.99	$71.90	$68.98	$70.51	$33.37	26,250
2016-07-11	$68.85	$68.98	$68.41	$68.98	$32.64	13,198
2016-07-08	$67.53	$69.65	$67.42	$67.99	$32.17	16,578
2016-07-07	$66.70	$67.77	$66.00	$67.07	$31.74	15,284
2016-07-06	$66.01	$66.64	$66.01	$66.64	$31.53	5,876
2016-07-05	$66.80	$66.81	$65.90	$66.41	$31.43	13,378
2016-07-01	$66.49	$68.28	$66.49	$68.14	$32.24	10,874
2016-06-30	$66.07	$67.99	$65.99	$66.80	$31.61	23,940
2016-06-29	$66.94	$67.01	$65.21	$66.39	$31.42	15,168
2016-06-28	$66.16	$66.17	$64.90	$65.98	$31.22	21,908
2016-06-27	$67.74	$67.74	$64.93	$65.16	$30.83	26,176
2016-06-24	$69.06	$70.32	$67.17	$68.05	$32.20	76,450
2016-06-23	$70.15	$71.95	$70.04	$71.60	$33.88	14,084
2016-06-22	$70.11	$70.76	$69.24	$69.24	$32.76	12,316
2016-06-21	$70.55	$70.88	$69.78	$70.42	$33.32	9,394
2016-06-20	$70.47	$71.25	$69.78	$70.85	$33.53	26,068
2016-06-17	$71.47	$71.47	$69.35	$69.59	$32.93	44,436
2016-06-16	$70.64	$71.50	$69.96	$71.23	$33.71	20,298
2016-06-15	$70.02	$71.62	$70.02	$71.08	$33.64	16,650
2016-06-14	$69.57	$70.48	$69.29	$69.75	$33.01	16,860
2016-06-13	$69.88	$70.50	$68.68	$70.00	$33.12	25,128
2016-06-10	$68.78	$69.99	$68.11	$69.57	$32.92	14,604
2016-06-09	$69.89	$69.89	$69.28	$69.70	$32.98	9,320
2016-06-08	$69.40	$70.00	$68.89	$69.73	$33.00	16,228
2016-06-07	$67.50	$69.50	$66.49	$68.65	$32.49	20,050
2016-06-06	$66.88	$67.70	$66.09	$67.66	$32.02	14,268
2016-06-03	$66.36	$66.54	$65.44	$65.80	$31.14	14,122
2016-06-02	$65.92	$66.65	$65.66	$66.25	$31.35	11,766
2016-06-01	$66.45	$67.29	$65.72	$66.35	$31.40	21,086
2016-05-31	$66.34	$67.21	$65.60	$67.21	$31.80	15,926
2016-05-27	$65.67	$66.56	$65.67	$66.48	$31.46	7,484
2016-05-26	$66.89	$66.89	$65.76	$65.79	$31.13	6,832
2016-05-25	$66.44	$67.22	$66.11	$67.22	$31.81	12,212
2016-05-24	$64.59	$66.70	$64.59	$66.69	$31.56	24,308
2016-05-23	$65.12	$65.12	$63.79	$64.30	$30.43	6,622
2016-05-20	$64.00	$65.46	$64.00	$65.26	$30.88	20,684
2016-05-19	$63.99	$64.37	$62.15	$63.86	$30.22	12,016
2016-05-18	$63.01	$64.38	$63.01	$64.38	$30.46	12,268
2016-05-17	$64.37	$64.51	$62.63	$63.07	$29.84	24,284
2016-05-16	$65.28	$65.43	$64.09	$64.27	$30.41	24,924
2016-05-13	$66.04	$66.81	$64.72	$65.10	$30.81	13,176
2016-05-12	$67.22	$67.35	$66.01	$66.19	$31.32	12,858
2016-05-11	$67.18	$68.00	$66.08	$66.30	$31.37	23,280
2016-05-10	$66.33	$68.24	$66.24	$67.99	$32.17	23,374
2016-05-09	$66.17	$66.25	$65.66	$65.69	$31.08	20,686
2016-05-06	$66.40	$66.77	$65.62	$66.38	$31.41	21,278
2016-05-05	$66.88	$66.88	$66.23	$66.25	$31.35	18,710
2016-05-04	$66.82	$67.51	$66.37	$66.73	$31.58	14,652
2016-05-03	$66.97	$67.59	$66.46	$67.28	$31.84	27,902
2016-05-02	$68.95	$68.95	$62.54	$67.33	$31.86	47,070
2016-04-29	$66.70	$66.73	$61.72	$62.04	$29.31	48,326
2016-04-28	$67.77	$68.97	$66.15	$66.15	$31.25	10,216
2016-04-27	$68.44	$69.40	$67.96	$68.34	$32.29	13,296
2016-04-26	$67.52	$69.54	$67.52	$68.82	$32.51	61,548
2016-04-25	$67.36	$67.87	$66.67	$67.72	$31.99	12,340
2016-04-22	$67.54	$68.20	$67.54	$67.76	$32.01	15,278
2016-04-21	$66.60	$67.99	$66.15	$67.65	$31.96	57,662
2016-04-20	$67.28	$67.50	$65.14	$66.77	$31.54	135,432
2016-04-19	$67.14	$67.22	$66.48	$67.10	$31.70	7,998
2016-04-18	$65.74	$67.05	$65.74	$66.83	$31.57	10,534
2016-04-15	$66.04	$66.79	$66.04	$66.20	$31.28	12,058
2016-04-14	$66.30	$66.80	$66.25	$66.37	$31.36	15,128
2016-04-13	$66.01	$66.78	$65.55	$66.52	$31.43	29,270
2016-04-12	$66.25	$66.40	$65.48	$66.28	$31.31	14,218
2016-04-11	$66.99	$67.27	$65.89	$66.29	$31.32	15,484
2016-04-08	$68.40	$68.40	$66.65	$66.65	$31.49	16,456
2016-04-07	$68.12	$69.22	$67.00	$67.01	$31.66	16,842
2016-04-06	$68.12	$69.05	$66.56	$68.66	$32.44	34,600
2016-04-05	$68.90	$69.44	$67.91	$68.59	$32.40	33,194
2016-04-04	$67.88	$70.00	$66.85	$68.51	$32.37	173,110
2016-04-01	$67.37	$69.84	$66.04	$67.78	$32.02	158,914
2016-03-31	$69.48	$69.80	$67.85	$67.89	$32.07	17,650
2016-03-30	$68.02	$69.38	$67.91	$69.16	$32.67	25,178
2016-03-29	$65.92	$68.18	$64.36	$67.92	$32.09	39,726
2016-03-28	$66.34	$66.97	$64.70	$66.13	$31.24	85,918
2016-03-24	$67.45	$67.83	$65.90	$66.03	$31.19	54,076
2016-03-23	$69.44	$69.56	$67.76	$67.77	$32.02	85,750
2016-03-22	$68.94	$71.20	$68.57	$69.06	$32.63	115,704
2016-03-21	$69.04	$70.20	$68.54	$69.27	$32.73	134,970
2016-03-18	$66.02	$69.93	$65.25	$68.76	$32.48	168,364
2016-03-17	$64.88	$66.32	$64.20	$65.69	$31.03	124,028
2016-03-16	$63.61	$65.55	$63.05	$64.73	$30.58	85,084
2016-03-15	$63.58	$65.24	$63.08	$63.59	$30.04	38,108
2016-03-14	$64.12	$64.70	$63.12	$63.80	$30.14	54,730
2016-03-11	$63.88	$64.74	$63.42	$64.74	$30.59	19,452
2016-03-10	$63.71	$63.97	$61.71	$62.73	$29.64	23,940
2016-03-09	$63.81	$63.81	$62.79	$63.74	$30.11	36,974
2016-03-08	$67.20	$67.20	$63.46	$63.81	$30.15	17,658
2016-03-07	$64.40	$68.12	$64.11	$67.60	$31.94	30,968
2016-03-04	$64.05	$64.85	$63.07	$64.31	$30.38	12,588
2016-03-03	$63.24	$64.83	$63.10	$64.52	$30.48	47,924
2016-03-02	$64.09	$64.09	$63.20	$63.63	$30.06	17,838
2016-03-01	$63.39	$63.97	$62.97	$63.76	$30.12	9,464
2016-02-29	$64.75	$64.75	$62.57	$62.71	$29.63	50,274
2016-02-26	$64.53	$66.77	$61.02	$64.75	$30.59	54,542
2016-02-25	$58.75	$59.98	$58.30	$59.29	$28.01	47,094
2016-02-24	$58.23	$59.75	$57.60	$59.06	$27.90	15,004
2016-02-23	$58.25	$60.30	$58.02	$58.66	$27.71	98,322
2016-02-22	$56.81	$59.96	$56.81	$58.40	$27.59	40,576
2016-02-19	$56.41	$58.18	$55.43	$56.41	$26.65	19,080
2016-02-18	$57.69	$57.69	$56.11	$56.74	$26.81	15,868
2016-02-17	$56.86	$60.83	$56.86	$58.16	$27.48	14,422
2016-02-16	$56.22	$59.91	$55.80	$56.40	$26.65	17,902
2016-02-12	$54.88	$56.08	$52.75	$55.25	$26.10	11,094
2016-02-11	$55.01	$55.17	$54.06	$54.53	$25.76	18,972
2016-02-10	$56.03	$57.22	$55.26	$55.59	$26.26	30,748
2016-02-09	$55.12	$56.93	$54.71	$55.90	$26.41	14,514
2016-02-08	$54.27	$55.09	$54.03	$54.60	$25.79	19,852
2016-02-05	$56.19	$56.71	$54.81	$55.01	$25.99	30,798
2016-02-04	$56.39	$56.85	$55.87	$55.99	$26.45	19,296
2016-02-03	$57.00	$57.51	$56.15	$56.58	$26.73	19,600
2016-02-02	$59.05	$59.05	$56.47	$56.63	$26.75	23,924
2016-02-01	$61.08	$61.08	$57.78	$59.25	$27.99	11,678
2016-01-29	$59.54	$60.24	$58.79	$60.00	$28.29	20,242
2016-01-28	$57.71	$60.00	$57.55	$59.22	$27.93	40,174
2016-01-27	$58.96	$60.00	$57.75	$58.39	$27.53	39,796
2016-01-26	$59.60	$61.00	$57.80	$59.30	$27.96	72,992
2016-01-25	$59.28	$61.70	$58.59	$58.76	$27.71	77,426
2016-01-22	$58.65	$59.94	$57.62	$59.94	$28.27	30,808
2016-01-21	$55.85	$59.16	$54.94	$57.90	$27.30	82,934
2016-01-20	$57.07	$57.85	$54.98	$56.29	$26.54	77,766
2016-01-19	$55.46	$58.12	$55.15	$57.20	$26.97	94,194
2016-01-15	$55.68	$55.68	$53.00	$54.63	$25.76	38,196
2016-01-14	$55.51	$57.21	$55.40	$57.00	$26.88	24,960
2016-01-13	$56.00	$57.47	$55.22	$55.46	$26.15	45,940
2016-01-12	$56.34	$56.51	$55.40	$55.75	$26.29	31,600
2016-01-11	$57.15	$57.21	$55.07	$55.65	$26.24	63,376
2016-01-08	$57.55	$60.01	$55.75	$57.35	$27.04	80,220
2016-01-07	$58.54	$59.84	$57.05	$57.12	$26.94	35,126
2016-01-06	$60.05	$60.28	$58.39	$59.21	$27.92	27,898
2016-01-05	$61.77	$63.36	$59.35	$60.70	$28.62	35,608
2016-01-04	$61.43	$62.03	$58.76	$61.77	$29.13	104,732
2015-12-31	$62.28	$63.40	$60.35	$62.18	$29.32	78,562
2015-12-30	$61.64	$63.19	$61.50	$62.09	$29.28	45,960
2015-12-29	$61.18	$61.83	$60.11	$61.79	$29.14	30,846
2015-12-28	$59.66	$61.93	$58.70	$60.41	$28.49	45,532
2015-12-24	$59.09	$61.68	$58.70	$60.10	$28.34	40,806
2015-12-23	$58.81	$60.42	$58.50	$59.98	$28.28	12,708
2015-12-22	$58.40	$59.29	$58.00	$59.06	$27.85	15,690
2015-12-21	$59.56	$60.60	$58.61	$58.97	$27.81	13,134
2015-12-18	$59.40	$62.59	$59.37	$59.71	$28.16	54,932
2015-12-17	$60.26	$62.60	$58.84	$59.78	$28.19	59,384
2015-12-16	$59.20	$60.88	$59.20	$60.37	$28.47	13,238
2015-12-15	$58.82	$59.18	$58.38	$58.97	$27.81	14,376
2015-12-14	$58.50	$58.52	$57.14	$58.39	$27.53	38,908
2015-12-11	$59.66	$59.67	$58.86	$59.38	$28.00	19,348
2015-12-10	$60.48	$61.58	$60.01	$60.58	$28.57	12,484
2015-12-09	$62.00	$62.00	$59.75	$60.95	$28.74	17,244
2015-12-08	$63.39	$63.39	$61.08	$62.02	$29.25	13,992
2015-12-07	$64.51	$65.45	$63.58	$64.14	$30.25	67,268
2015-12-04	$65.00	$65.44	$63.48	$64.05	$30.20	28,458
2015-12-03	$64.77	$64.77	$63.22	$63.50	$29.94	9,092
2015-12-02	$65.41	$65.97	$64.01	$64.06	$30.21	13,312
2015-12-01	$61.69	$65.34	$61.69	$65.10	$30.70	14,760
2015-11-30	$59.84	$62.00	$59.54	$61.79	$29.14	29,756
2015-11-27	$59.82	$60.01	$59.14	$59.51	$28.06	8,416
2015-11-25	$57.51	$60.50	$56.61	$60.00	$28.29	16,202
2015-11-24	$55.39	$58.12	$55.00	$57.68	$27.20	7,266
2015-11-23	$54.96	$56.20	$53.29	$55.97	$26.39	20,852
2015-11-20	$56.17	$56.50	$54.50	$55.35	$26.10	17,378
2015-11-19	$55.50	$56.12	$55.47	$55.84	$26.33	8,262
2015-11-18	$54.76	$57.02	$54.76	$55.76	$26.29	25,284
2015-11-17	$55.52	$55.52	$54.10	$54.22	$25.57	10,750
2015-11-16	$54.23	$55.16	$53.76	$54.37	$25.64	26,572
2015-11-13	$56.25	$56.25	$52.35	$54.10	$25.51	44,652
2015-11-12	$58.93	$58.93	$56.39	$56.39	$26.59	24,042
2015-11-11	$60.50	$60.50	$58.98	$59.07	$27.85	18,810
2015-11-10	$60.21	$61.49	$59.51	$60.48	$28.52	31,694
2015-11-09	$62.21	$62.26	$59.81	$60.00	$28.29	29,738
2015-11-06	$61.60	$62.80	$60.22	$62.63	$29.53	19,586
2015-11-05	$63.00	$63.50	$60.79	$61.53	$28.96	31,048
2015-11-04	$64.31	$66.40	$60.24	$61.83	$29.11	43,952
2015-11-03	$66.53	$67.46	$64.13	$64.61	$30.41	59,258
2015-11-02	$57.08	$67.86	$57.08	$66.92	$31.50	102,700
2015-10-30	$58.45	$58.45	$53.77	$57.46	$27.05	122,182
2015-10-29	$45.10	$60.49	$45.10	$58.50	$27.54	78,020
2015-10-28	$43.35	$44.51	$43.28	$44.50	$20.95	18,302
2015-10-27	$44.27	$44.52	$43.32	$43.39	$20.42	21,128
2015-10-26	$44.09	$44.50	$43.78	$44.26	$20.83	17,412
2015-10-23	$44.05	$44.10	$43.49	$44.07	$20.75	11,732
2015-10-22	$43.88	$44.12	$43.21	$43.81	$20.62	12,188
2015-10-21	$43.35	$44.46	$43.00	$43.00	$20.24	21,872
2015-10-20	$42.99	$43.29	$42.80	$43.25	$20.36	10,246
2015-10-19	$42.99	$43.33	$42.96	$43.01	$20.25	12,984
2015-10-16	$43.72	$43.72	$42.98	$43.00	$20.24	21,664
2015-10-15	$42.99	$43.81	$42.98	$43.81	$20.62	19,502
2015-10-14	$43.06	$43.49	$42.96	$42.96	$20.22	21,422
2015-10-13	$43.33	$43.67	$42.98	$42.99	$20.24	32,280
2015-10-12	$44.06	$44.45	$43.65	$43.79	$20.61	18,566
2015-10-09	$44.44	$45.00	$43.70	$43.94	$20.68	24,380
2015-10-08	$44.39	$44.39	$43.26	$44.37	$20.89	18,664
2015-10-07	$43.23	$44.37	$43.00	$44.37	$20.89	39,096
2015-10-06	$43.12	$43.73	$41.86	$42.76	$20.13	60,264
2015-10-05	$39.87	$43.86	$39.17	$43.40	$20.43	96,798
2015-10-02	$39.15	$40.07	$38.63	$39.59	$18.64	71,666
2015-10-01	$40.00	$40.30	$38.08	$39.36	$18.53	157,864
2015-09-30	$40.38	$41.00	$37.98	$40.07	$18.86	99,146
2015-09-29	$40.64	$40.64	$37.75	$40.00	$18.83	84,130
2015-09-28	$40.93	$42.00	$40.16	$40.24	$18.94	96,436
2015-09-25	$39.50	$42.08	$39.50	$40.80	$19.21	109,026
2015-09-24	$39.05	$39.95	$36.93	$39.06	$18.39	92,876
2015-09-23	$39.00	$40.30	$38.90	$38.96	$18.34	71,950
2015-09-22	$38.29	$39.83	$37.11	$39.01	$18.36	79,402
2015-09-21	$36.86	$41.10	$36.86	$38.36	$18.06	104,214
2015-09-18	$35.11	$37.50	$33.52	$37.08	$17.45	211,376
2015-09-17	$38.25	$38.25	$35.50	$35.69	$16.80	157,274
2015-09-16	$39.92	$40.06	$37.29	$38.18	$17.97	91,022
2015-09-15	$42.04	$42.50	$39.98	$40.40	$19.02	25,918
2015-09-14	$40.64	$42.94	$40.00	$41.65	$19.61	24,436
2015-09-11	$38.10	$40.76	$38.00	$40.65	$19.14	82,198
2015-09-10	$38.36	$38.40	$38.00	$38.39	$18.07	23,618
2015-09-09	$38.94	$39.16	$38.50	$38.50	$18.12	37,928
2015-09-08	$38.95	$39.38	$38.32	$38.68	$18.21	43,032
2015-09-04	$38.76	$39.09	$38.20	$38.25	$18.01	23,320
2015-09-03	$39.43	$40.19	$39.26	$39.30	$18.50	33,462
2015-09-02	$40.45	$40.75	$39.45	$39.61	$18.65	36,596
2015-09-01	$41.00	$41.30	$39.12	$39.57	$18.63	40,010
2015-08-31	$41.69	$41.69	$40.66	$41.38	$19.48	46,518
2015-08-28	$40.70	$42.24	$40.70	$41.49	$19.53	33,244
2015-08-27	$41.88	$44.52	$40.00	$41.06	$19.33	37,992
2015-08-26	$43.09	$45.00	$41.61	$41.74	$19.65	61,672
2015-08-25	$44.60	$45.00	$42.45	$42.45	$19.98	24,944
2015-08-24	$44.00	$45.18	$42.83	$43.10	$20.29	41,402
2015-08-21	$44.51	$45.68	$44.47	$44.51	$20.95	38,608
2015-08-20	$45.32	$46.71	$45.02	$45.12	$21.24	24,334
2015-08-19	$45.85	$46.70	$45.40	$45.40	$21.37	18,266
2015-08-18	$45.53	$46.79	$45.41	$45.70	$21.51	14,352

VSE Corp (VSEC) News Headlines

Recent VSE Corp (VSEC) News

Similar Companies to VSE Corp (VSEC) in the Aerospace & Defense Industry

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

VSE Corp (VSEC) Exchange: NASDAQ