ABM Industries Inc (ABM) Stock

Data as of April 25, 2024

$44.28 ($-0.18) -0.40%

ABM Industries Inc - Daily Information

Click for more stock information on ABM Industries Inc.

Daily Information	Data
Date	April 25, 2024
Open	$44.18
Previous Close	$44.28
High	$44.40
Low	$43.64
Adjusted Open	$44.18
Previous Adjusted Close	$44.28
Adjusted High	$44.40
Adjusted Low	$43.64

About ABM Industries Inc (ABM)

ABM Industries Inc, founded in 1909, is a leading provider of comprehensive facility solutions serving commercial, industrial, residential, and governmental entities. The company offers janitorial, building maintenance and parking, and hospitality services in more than 300 locations in the U.S., Canada, and Puerto Rico. ABM has grown steadily since its founding, expanding its presence and services to strategic markets around the world. It serves a diverse portfolio of customers including government agencies, education institutions, and healthcare systems. ABMâs services include cleaning, engineering, and energy solutions, as well as integrated janitorial, security, and landscape services. Its extensive resources and expertise have enabled it to manage large, complex businesses and serve the special needs of its customers.

Invest in ABM Industries Inc (ABM)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for ABM Industries Inc (ABM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-16	$44.18	$44.40	$43.64	$44.28	$44.28	716,731
2024-04-15	$43.64	$44.49	$43.59	$44.46	$44.46	690,867
2024-04-12	$43.68	$44.09	$43.34	$43.57	$43.57	387,584
2024-04-11	$43.15	$43.72	$42.85	$43.71	$43.71	393,258
2024-04-10	$42.92	$43.17	$42.63	$43.10	$43.10	409,695
2024-04-09	$44.31	$44.47	$43.72	$43.77	$43.77	404,490
2024-04-08	$44.26	$44.50	$44.07	$44.21	$44.21	243,712
2024-04-05	$44.44	$44.57	$43.93	$44.15	$44.15	634,113
2024-04-04	$45.00	$45.19	$44.19	$44.48	$44.48	451,265
2024-04-03	$44.24	$44.76	$44.24	$44.63	$44.63	441,917
2024-04-02	$44.35	$44.95	$44.22	$44.59	$44.37	642,604
2024-04-01	$44.73	$44.86	$44.27	$44.60	$44.38	387,310
2024-03-28	$44.41	$44.98	$44.31	$44.62	$44.40	485,763
2024-03-27	$44.03	$44.42	$43.93	$44.41	$44.19	798,362
2024-03-26	$43.86	$43.89	$43.43	$43.74	$43.52	358,479
2024-03-25	$43.89	$43.92	$43.45	$43.78	$43.56	976,543
2024-03-22	$44.89	$44.91	$43.50	$43.68	$43.68	1,043,855
2024-03-21	$44.08	$44.75	$43.95	$44.65	$44.65	585,060
2024-03-20	$43.17	$44.01	$43.14	$43.80	$43.80	793,323
2024-03-19	$42.69	$43.69	$42.69	$43.37	$43.37	612,646
2024-03-18	$42.28	$42.94	$42.28	$42.80	$42.80	775,730
2024-03-15	$41.51	$42.45	$41.51	$42.31	$42.31	2,134,945
2024-03-14	$41.96	$42.23	$41.54	$41.69	$41.69	608,625
2024-03-13	$41.64	$42.50	$41.54	$42.20	$42.20	576,572
2024-03-12	$41.80	$42.13	$41.65	$41.79	$41.79	436,145
2024-03-11	$41.91	$42.32	$41.61	$42.01	$42.01	537,370
2024-03-08	$43.42	$43.65	$41.38	$41.92	$41.92	750,009
2024-03-07	$43.99	$43.99	$41.04	$43.35	$43.35	1,388,820
2024-03-06	$40.99	$41.34	$40.70	$40.79	$40.79	524,344
2024-03-05	$40.92	$41.21	$40.50	$40.75	$40.75	612,985
2024-03-04	$41.33	$41.38	$41.09	$41.26	$41.26	365,566
2024-03-01	$41.25	$41.51	$41.01	$41.21	$41.21	449,550
2024-02-29	$42.23	$42.23	$41.15	$41.31	$41.31	735,962
2024-02-28	$40.87	$41.63	$40.77	$41.60	$41.60	503,493
2024-02-27	$41.00	$41.19	$40.79	$41.06	$41.06	563,335
2024-02-26	$40.41	$40.96	$40.33	$40.83	$40.83	346,740
2024-02-23	$40.19	$40.70	$40.16	$40.62	$40.62	876,541
2024-02-22	$39.85	$40.67	$39.83	$40.22	$40.22	741,228
2024-02-21	$40.41	$40.82	$39.80	$39.99	$39.99	613,854
2024-02-20	$40.14	$40.71	$39.77	$40.43	$40.43	659,301
2024-02-16	$41.15	$41.27	$40.57	$40.58	$40.58	672,247
2024-02-15	$40.52	$41.68	$40.52	$41.55	$41.55	442,742
2024-02-14	$40.39	$40.49	$39.72	$40.44	$40.44	510,703
2024-02-13	$40.03	$40.87	$39.64	$39.83	$39.83	510,145
2024-02-12	$40.24	$41.23	$40.24	$41.06	$41.06	522,350
2024-02-09	$40.36	$40.40	$39.99	$40.21	$40.21	621,876
2024-02-08	$40.15	$40.63	$39.95	$40.38	$40.38	761,250
2024-02-07	$40.65	$40.65	$39.96	$40.25	$40.25	272,936
2024-02-06	$40.54	$40.98	$40.52	$40.68	$40.68	316,707
2024-02-05	$40.83	$41.20	$40.33	$40.62	$40.62	559,924
2024-02-02	$41.17	$41.53	$41.04	$41.30	$41.30	300,597
2024-02-01	$41.10	$41.69	$40.88	$41.68	$41.68	350,300
2024-01-31	$41.99	$41.99	$40.62	$40.79	$40.79	489,385
2024-01-30	$41.60	$41.96	$41.47	$41.92	$41.92	327,086
2024-01-29	$42.15	$42.15	$41.39	$41.85	$41.85	305,406
2024-01-26	$42.20	$42.32	$41.89	$42.08	$42.08	353,508
2024-01-25	$42.61	$42.72	$41.56	$41.93	$41.93	261,669
2024-01-24	$42.81	$42.81	$41.85	$42.03	$42.03	335,333
2024-01-23	$42.69	$42.96	$42.24	$42.34	$42.34	346,238
2024-01-22	$42.09	$42.61	$41.97	$42.41	$42.41	442,676
2024-01-19	$42.05	$42.12	$40.99	$41.74	$41.74	245,347
2024-01-18	$41.66	$41.92	$41.15	$41.91	$41.91	405,447
2024-01-17	$41.00	$41.85	$40.98	$41.47	$41.47	570,732
2024-01-16	$41.71	$41.90	$41.16	$41.36	$41.36	595,443
2024-01-12	$42.87	$42.88	$41.91	$42.07	$42.07	315,738
2024-01-11	$42.19	$42.56	$41.83	$42.49	$42.49	391,117
2024-01-10	$42.10	$42.85	$41.89	$42.78	$42.78	340,433
2024-01-09	$42.03	$42.23	$41.64	$42.13	$42.13	1,211,777
2024-01-08	$42.42	$42.74	$42.27	$42.54	$42.54	370,578
2024-01-05	$43.00	$43.70	$42.39	$42.45	$42.45	548,435
2024-01-04	$43.72	$43.72	$43.21	$43.30	$43.30	387,610
2024-01-03	$44.30	$44.35	$43.39	$43.40	$43.40	660,452
2024-01-02	$44.56	$44.95	$44.31	$44.55	$44.32	528,998
2023-12-29	$45.22	$45.31	$44.74	$44.83	$44.60	257,390
2023-12-28	$45.19	$45.53	$44.96	$45.25	$45.02	249,458
2023-12-27	$45.73	$45.94	$45.08	$45.36	$45.13	323,574
2023-12-26	$45.55	$45.89	$45.10	$45.55	$45.32	377,829
2023-12-22	$45.70	$46.30	$45.25	$45.64	$45.40	526,227
2023-12-21	$45.59	$45.67	$44.88	$45.34	$45.11	687,217
2023-12-20	$46.32	$47.00	$45.38	$45.40	$45.17	1,118,691
2023-12-19	$46.04	$46.83	$46.03	$46.63	$46.39	385,297
2023-12-18	$45.91	$46.08	$45.24	$45.80	$45.56	462,749
2023-12-15	$46.83	$46.99	$45.45	$45.91	$45.67	1,634,424
2023-12-14	$52.97	$53.05	$46.51	$46.96	$46.72	1,397,344
2023-12-13	$48.30	$52.50	$48.30	$52.30	$52.03	2,600,321
2023-12-12	$43.99	$44.84	$43.77	$44.36	$44.13	482,017
2023-12-11	$43.65	$44.25	$43.65	$44.04	$43.81	379,750
2023-12-08	$43.48	$43.97	$43.44	$43.67	$43.44	312,797
2023-12-07	$43.11	$43.61	$42.69	$43.60	$43.38	386,562
2023-12-06	$42.61	$43.28	$42.61	$42.87	$42.65	365,406
2023-12-05	$42.84	$42.84	$42.30	$42.47	$42.25	392,082
2023-12-04	$41.93	$43.01	$41.93	$42.91	$42.69	288,591
2023-12-01	$40.91	$42.21	$40.91	$42.15	$41.93	344,438
2023-11-30	$41.22	$41.22	$40.60	$40.99	$40.78	395,237
2023-11-29	$41.20	$41.36	$40.64	$40.95	$40.74	793,824
2023-11-28	$40.50	$41.30	$40.23	$40.83	$40.62	496,073
2023-11-27	$41.15	$41.23	$40.71	$40.74	$40.53	406,284
2023-11-24	$40.74	$41.34	$40.59	$41.22	$41.22	139,587
2023-11-22	$41.08	$41.34	$40.70	$40.88	$40.88	239,348
2023-11-21	$41.19	$41.31	$40.90	$40.93	$40.93	211,577
2023-11-20	$41.14	$41.55	$40.94	$41.53	$41.53	272,691
2023-11-17	$41.39	$41.44	$40.95	$41.07	$41.07	380,714
2023-11-16	$41.42	$41.55	$40.87	$41.04	$41.04	312,344
2023-11-15	$41.65	$42.06	$41.24	$41.41	$41.41	380,110
2023-11-14	$40.72	$41.71	$40.72	$41.62	$41.62	620,467
2023-11-13	$39.70	$39.87	$39.43	$39.76	$39.76	332,325
2023-11-10	$39.83	$40.11	$39.41	$39.99	$39.99	444,066
2023-11-09	$39.86	$39.91	$39.27	$39.60	$39.60	430,950
2023-11-08	$40.10	$40.10	$39.53	$39.63	$39.63	260,407
2023-11-07	$40.21	$40.21	$39.45	$39.91	$39.91	412,209
2023-11-06	$40.74	$40.93	$40.05	$40.24	$40.24	513,664
2023-11-03	$40.61	$41.12	$40.52	$40.86	$40.86	404,343
2023-11-02	$39.79	$40.11	$39.46	$40.10	$40.10	387,327
2023-11-01	$39.38	$39.56	$38.48	$39.36	$39.36	469,828
2023-10-31	$39.47	$39.47	$38.91	$39.34	$39.34	573,634
2023-10-30	$39.62	$39.62	$38.98	$39.30	$39.30	252,311
2023-10-27	$39.51	$39.58	$38.99	$39.23	$39.23	297,268
2023-10-26	$39.69	$40.18	$39.36	$39.61	$39.61	231,035
2023-10-25	$39.72	$39.88	$39.40	$39.50	$39.50	315,739
2023-10-24	$40.19	$40.40	$39.74	$40.05	$40.05	201,343
2023-10-23	$40.29	$40.63	$40.01	$40.11	$40.11	319,221
2023-10-20	$41.65	$41.77	$40.26	$40.29	$40.29	491,874
2023-10-19	$41.94	$42.27	$41.35	$41.53	$41.53	315,712
2023-10-18	$42.86	$42.86	$42.19	$42.20	$42.20	361,214
2023-10-17	$43.62	$43.98	$42.98	$43.20	$43.20	361,192
2023-10-16	$44.04	$44.35	$43.35	$43.76	$43.76	309,817
2023-10-13	$43.98	$44.33	$43.43	$44.03	$44.03	425,094
2023-10-12	$43.89	$43.95	$43.20	$43.72	$43.72	438,325
2023-10-11	$42.97	$43.89	$42.88	$43.86	$43.86	384,599
2023-10-10	$42.38	$43.09	$42.34	$42.90	$42.90	441,454
2023-10-09	$41.11	$42.41	$41.10	$42.27	$42.27	390,343
2023-10-06	$40.60	$41.49	$40.47	$41.31	$41.31	459,604
2023-10-05	$40.25	$40.93	$40.08	$40.73	$40.73	547,889
2023-10-04	$39.10	$40.34	$39.00	$40.32	$40.32	505,395
2023-10-03	$39.85	$39.93	$39.34	$39.37	$39.16	511,903
2023-10-02	$39.87	$40.06	$39.56	$39.86	$39.64	590,004
2023-09-29	$40.06	$40.46	$39.96	$40.01	$39.79	469,517
2023-09-28	$39.72	$40.46	$39.72	$40.18	$39.96	605,058
2023-09-27	$39.23	$39.73	$38.95	$39.47	$39.26	601,735
2023-09-26	$39.15	$39.58	$38.95	$38.96	$38.75	494,868
2023-09-25	$39.37	$39.66	$39.33	$39.44	$39.23	500,242
2023-09-22	$40.05	$40.23	$39.40	$39.44	$39.23	534,951
2023-09-21	$40.45	$40.61	$40.02	$40.09	$39.87	479,308
2023-09-20	$40.99	$41.19	$40.53	$40.53	$40.31	596,637
2023-09-19	$40.81	$40.96	$40.63	$40.68	$40.46	450,762
2023-09-18	$40.73	$41.04	$40.69	$40.74	$40.52	410,725
2023-09-15	$41.21	$41.70	$40.40	$40.55	$40.33	1,749,922
2023-09-14	$40.57	$41.61	$40.57	$41.45	$41.23	540,135
2023-09-13	$39.26	$40.44	$39.26	$40.19	$39.97	640,231
2023-09-12	$39.00	$39.76	$39.00	$39.37	$39.16	439,466
2023-09-11	$39.65	$40.38	$38.89	$39.10	$38.89	441,646
2023-09-08	$37.61	$39.54	$37.61	$39.28	$39.07	1,154,453
2023-09-07	$40.46	$41.22	$38.08	$38.70	$38.49	1,962,219
2023-09-06	$44.83	$45.16	$44.45	$44.81	$44.57	646,223
2023-09-05	$45.51	$45.61	$44.43	$44.75	$44.51	677,063
2023-09-01	$45.77	$46.13	$45.50	$45.81	$45.56	342,336
2023-08-31	$45.73	$46.07	$45.33	$45.42	$45.17	358,507
2023-08-30	$45.48	$45.95	$45.48	$45.81	$45.56	231,838
2023-08-29	$45.49	$45.72	$45.27	$45.62	$45.37	197,077
2023-08-28	$45.59	$46.10	$45.44	$45.49	$45.24	217,198
2023-08-25	$45.62	$45.96	$45.47	$45.54	$45.29	239,053
2023-08-24	$44.95	$45.56	$44.89	$45.36	$45.11	335,457
2023-08-23	$44.82	$45.10	$44.60	$45.09	$44.85	170,214
2023-08-22	$45.10	$45.32	$44.74	$44.74	$44.50	265,878
2023-08-21	$45.14	$45.35	$44.95	$45.13	$44.89	248,129
2023-08-18	$44.76	$45.44	$44.57	$45.33	$45.08	304,692
2023-08-17	$45.15	$45.39	$44.65	$44.89	$44.65	403,417
2023-08-16	$45.32	$45.86	$45.12	$45.13	$44.89	207,669
2023-08-15	$45.59	$45.74	$45.44	$45.50	$45.25	193,174
2023-08-14	$46.00	$46.02	$45.47	$45.82	$45.57	317,412
2023-08-11	$46.05	$46.38	$45.91	$46.13	$45.88	332,610
2023-08-10	$46.66	$46.95	$45.68	$46.10	$45.85	310,477
2023-08-09	$45.93	$46.73	$45.69	$46.44	$46.19	258,256
2023-08-08	$45.35	$45.98	$45.07	$45.88	$45.63	439,654
2023-08-07	$45.48	$45.75	$45.38	$45.60	$45.35	308,413
2023-08-04	$45.46	$45.97	$45.29	$45.56	$45.31	219,581
2023-08-03	$45.75	$45.75	$45.07	$45.42	$45.17	268,009
2023-08-02	$45.14	$46.10	$45.00	$45.55	$45.30	355,434
2023-08-01	$46.33	$46.43	$44.84	$45.37	$45.12	479,988
2023-07-31	$45.34	$46.54	$45.26	$46.28	$46.03	4,470,717
2023-07-28	$45.11	$45.74	$45.04	$45.18	$44.93	556,855
2023-07-27	$45.16	$45.79	$44.86	$45.03	$44.79	970,891
2023-07-26	$44.70	$45.76	$44.70	$44.99	$44.75	718,219
2023-07-25	$43.94	$44.85	$43.94	$44.81	$44.57	428,246
2023-07-24	$43.94	$44.21	$43.58	$44.15	$43.91	466,461
2023-07-21	$44.16	$44.39	$43.56	$43.81	$43.57	462,182
2023-07-20	$43.79	$44.03	$43.21	$43.99	$43.75	504,944
2023-07-19	$42.97	$43.73	$42.67	$43.70	$43.46	411,474
2023-07-18	$42.39	$43.33	$42.39	$42.81	$42.58	452,753
2023-07-17	$42.46	$42.78	$42.30	$42.36	$42.13	391,301
2023-07-14	$42.39	$42.61	$41.91	$42.46	$42.23	407,005
2023-07-13	$42.60	$43.01	$42.13	$42.54	$42.31	432,945
2023-07-12	$43.15	$43.26	$42.33	$42.54	$42.31	430,756
2023-07-11	$41.96	$42.62	$41.64	$42.54	$42.31	504,043
2023-07-10	$41.56	$42.15	$41.49	$41.80	$41.57	603,015
2023-07-07	$41.76	$42.13	$40.58	$41.58	$41.58	799,716
2023-07-06	$41.79	$42.46	$41.73	$42.19	$42.19	373,073
2023-07-05	$41.86	$42.64	$41.74	$42.11	$42.11	662,110
2023-07-03	$42.29	$42.93	$42.29	$42.57	$42.35	176,770
2023-06-30	$42.74	$42.85	$42.28	$42.65	$42.43	385,104
2023-06-29	$42.04	$42.83	$42.04	$42.63	$42.41	326,290
2023-06-28	$41.42	$42.00	$41.10	$41.94	$41.72	358,226
2023-06-27	$41.47	$42.04	$41.27	$41.50	$41.28	295,949
2023-06-26	$40.48	$41.72	$40.46	$41.36	$41.15	380,754
2023-06-23	$40.69	$41.17	$40.40	$40.53	$40.32	925,807
2023-06-22	$41.68	$41.78	$40.92	$41.03	$40.82	659,292
2023-06-21	$41.32	$42.15	$41.23	$41.66	$41.66	529,784
2023-06-20	$42.32	$42.47	$41.41	$41.41	$41.41	413,699
2023-06-16	$42.96	$43.05	$42.09	$42.35	$42.35	1,041,584
2023-06-15	$42.70	$43.01	$41.98	$42.83	$42.83	507,247
2023-06-14	$43.68	$44.07	$42.77	$43.01	$43.01	548,340
2023-06-13	$44.96	$45.17	$43.65	$43.70	$43.70	504,195
2023-06-12	$46.28	$46.57	$43.32	$44.62	$44.62	1,028,298
2023-06-09	$47.11	$47.11	$46.03	$46.38	$46.38	367,695
2023-06-08	$47.79	$48.10	$46.93	$47.13	$47.13	776,772
2023-06-07	$48.54	$49.26	$47.93	$48.15	$48.15	584,031
2023-06-06	$45.92	$48.80	$45.82	$48.51	$48.51	764,542
2023-06-05	$45.94	$45.94	$45.10	$45.30	$45.30	358,200
2023-06-02	$44.58	$46.34	$44.58	$46.22	$46.22	332,540
2023-06-01	$43.90	$44.51	$43.59	$44.13	$44.13	276,198
2023-05-31	$44.92	$44.96	$43.99	$44.16	$44.16	342,348
2023-05-30	$44.86	$45.00	$44.58	$44.76	$44.76	206,132
2023-05-26	$43.09	$44.85	$42.99	$44.64	$44.64	505,132
2023-05-25	$42.59	$43.58	$42.35	$43.08	$43.08	382,606
2023-05-24	$43.63	$43.63	$42.76	$42.79	$42.79	265,135
2023-05-23	$43.31	$43.96	$43.31	$43.60	$43.60	321,220
2023-05-22	$43.60	$43.94	$43.41	$43.49	$43.49	208,241
2023-05-19	$44.52	$44.52	$43.54	$43.60	$43.60	319,366
2023-05-18	$44.37	$44.96	$44.03	$44.25	$44.25	398,466
2023-05-17	$43.96	$44.74	$43.77	$44.59	$44.59	240,957
2023-05-16	$43.24	$43.68	$42.89	$43.58	$43.58	183,026
2023-05-15	$43.40	$43.78	$43.12	$43.51	$43.51	201,946
2023-05-12	$43.41	$43.65	$42.77	$43.38	$43.38	203,931
2023-05-11	$42.52	$43.28	$42.48	$43.24	$43.24	182,611
2023-05-10	$43.10	$43.15	$42.49	$42.80	$42.80	177,995
2023-05-09	$42.26	$42.72	$41.83	$42.59	$42.59	159,357
2023-05-08	$42.91	$43.00	$42.15	$42.32	$42.32	144,000
2023-05-05	$42.57	$42.97	$42.23	$42.68	$42.68	199,279
2023-05-04	$41.65	$42.24	$41.27	$41.91	$41.91	198,171
2023-05-03	$42.20	$42.78	$42.00	$42.05	$42.05	217,528
2023-05-02	$42.33	$42.33	$41.48	$42.03	$42.03	211,800
2023-05-01	$42.49	$43.05	$42.23	$42.55	$42.55	188,891
2023-04-28	$41.70	$42.62	$41.70	$42.58	$42.58	261,369
2023-04-27	$41.07	$42.02	$41.07	$41.71	$41.71	253,338
2023-04-26	$41.03	$41.49	$40.77	$40.88	$40.88	240,755
2023-04-25	$41.74	$42.12	$41.42	$41.51	$41.51	243,050
2023-04-24	$42.33	$42.62	$42.05	$42.14	$42.14	208,548
2023-04-21	$42.82	$42.93	$42.17	$42.30	$42.30	228,997
2023-04-20	$42.77	$42.89	$42.38	$42.71	$42.71	247,778
2023-04-19	$43.10	$43.25	$42.70	$42.82	$42.82	213,759
2023-04-18	$43.86	$44.05	$42.92	$43.10	$43.10	201,188
2023-04-17	$43.38	$43.75	$43.23	$43.72	$43.72	192,508
2023-04-14	$44.10	$44.22	$42.92	$43.19	$43.19	246,183
2023-04-13	$43.74	$44.21	$43.44	$44.19	$44.19	290,363
2023-04-12	$44.27	$44.34	$43.51	$43.69	$43.69	322,195
2023-04-11	$44.11	$44.34	$43.91	$43.93	$43.93	257,295
2023-04-10	$43.69	$44.15	$43.56	$43.91	$43.91	296,232
2023-04-06	$43.51	$43.84	$43.14	$43.84	$43.84	285,443
2023-04-05	$42.98	$43.38	$42.93	$43.35	$43.35	245,244
2023-04-04	$45.12	$45.12	$43.34	$43.49	$43.27	387,057
2023-04-03	$44.95	$45.21	$44.55	$44.94	$44.71	340,950
2023-03-31	$44.75	$45.05	$44.62	$44.94	$44.71	335,685
2023-03-30	$44.70	$45.00	$44.24	$44.51	$44.29	277,721
2023-03-29	$44.36	$44.56	$43.94	$44.45	$44.23	289,548
2023-03-28	$43.79	$44.30	$43.66	$44.04	$43.82	220,315
2023-03-27	$44.05	$44.35	$43.61	$44.01	$43.79	258,008
2023-03-24	$42.05	$43.50	$41.80	$43.43	$43.21	493,118
2023-03-23	$42.93	$43.24	$42.20	$42.43	$42.22	458,753
2023-03-22	$44.28	$44.28	$43.01	$43.02	$42.80	376,267
2023-03-21	$44.84	$45.25	$43.93	$44.22	$44.00	391,506
2023-03-20	$44.16	$44.94	$44.04	$44.12	$43.90	332,108
2023-03-17	$44.52	$44.58	$43.46	$43.73	$43.51	1,145,478
2023-03-16	$43.82	$45.08	$43.65	$44.79	$44.56	290,961
2023-03-15	$43.68	$44.50	$43.27	$44.25	$44.03	613,472
2023-03-14	$45.05	$45.45	$44.18	$44.57	$44.34	390,090
2023-03-13	$44.04	$44.60	$43.64	$44.22	$44.00	440,296
2023-03-10	$45.86	$45.86	$44.55	$44.75	$44.52	488,466
2023-03-09	$46.20	$47.09	$45.79	$46.14	$45.91	667,079
2023-03-08	$48.29	$48.95	$45.99	$47.50	$47.26	683,160
2023-03-07	$48.38	$48.59	$47.54	$47.86	$47.62	360,179
2023-03-06	$48.69	$48.94	$48.00	$48.35	$48.11	371,154
2023-03-03	$48.60	$48.98	$48.11	$48.82	$48.57	228,504
2023-03-02	$48.10	$48.58	$47.85	$48.48	$48.24	167,208
2023-03-01	$48.22	$48.57	$47.86	$48.33	$48.09	315,962
2023-02-28	$49.00	$49.50	$48.37	$48.41	$48.17	567,009
2023-02-27	$49.31	$49.58	$48.90	$49.04	$48.79	232,886
2023-02-24	$48.18	$48.84	$47.80	$48.82	$48.57	319,294
2023-02-23	$48.48	$49.00	$47.96	$48.79	$48.54	290,071
2023-02-22	$48.05	$48.64	$48.04	$48.20	$47.96	326,198
2023-02-21	$48.27	$48.54	$47.73	$48.15	$47.91	254,123
2023-02-17	$49.07	$49.07	$48.40	$48.80	$48.55	196,627
2023-02-16	$48.21	$49.00	$48.00	$48.83	$48.58	240,803
2023-02-15	$48.38	$49.00	$48.38	$48.80	$48.55	256,180
2023-02-14	$48.35	$48.83	$48.02	$48.73	$48.48	245,854
2023-02-13	$47.86	$48.64	$47.81	$48.59	$48.34	230,528
2023-02-10	$46.29	$47.99	$46.29	$47.99	$47.75	345,414
2023-02-09	$47.28	$47.60	$46.33	$46.35	$46.12	173,470
2023-02-08	$46.95	$47.49	$46.87	$47.09	$46.85	215,764
2023-02-07	$47.18	$47.49	$46.69	$47.45	$47.21	293,030
2023-02-06	$47.71	$47.88	$46.97	$47.59	$47.35	242,504
2023-02-03	$47.72	$48.27	$47.42	$48.01	$47.77	309,750
2023-02-02	$47.36	$48.04	$47.24	$47.94	$47.70	249,005
2023-02-01	$46.75	$47.64	$46.33	$47.23	$46.99	250,528
2023-01-31	$45.65	$46.92	$45.65	$46.91	$46.67	562,684
2023-01-30	$45.41	$46.08	$45.38	$45.44	$45.21	122,423
2023-01-27	$45.82	$46.27	$45.57	$45.85	$45.62	170,931
2023-01-26	$45.45	$45.94	$45.15	$45.93	$45.70	174,896
2023-01-25	$45.01	$45.54	$44.49	$45.19	$44.96	206,989
2023-01-24	$44.34	$45.68	$44.34	$45.19	$44.96	238,034
2023-01-23	$44.89	$45.52	$44.39	$44.81	$44.58	294,966
2023-01-20	$44.72	$44.98	$44.01	$44.93	$44.70	211,068
2023-01-19	$45.20	$45.20	$44.19	$44.59	$44.36	227,473
2023-01-18	$45.84	$46.30	$45.15	$45.27	$45.04	233,827
2023-01-17	$46.45	$46.64	$45.52	$45.69	$45.46	196,178
2023-01-13	$45.44	$46.54	$45.37	$46.36	$46.13	348,248
2023-01-12	$45.83	$46.36	$45.54	$45.97	$45.74	327,548
2023-01-11	$45.92	$46.88	$45.35	$45.91	$45.68	311,734
2023-01-10	$45.31	$46.30	$45.29	$46.19	$45.96	348,658
2023-01-09	$46.24	$46.55	$45.46	$45.54	$45.31	222,203
2023-01-06	$46.01	$46.61	$45.88	$46.21	$45.98	302,700
2023-01-05	$44.97	$45.68	$44.48	$45.62	$45.39	288,473
2023-01-04	$45.12	$45.56	$44.80	$44.97	$44.74	235,959
2023-01-03	$44.71	$45.17	$44.21	$44.90	$44.46	297,089
2022-12-30	$44.47	$44.96	$44.19	$44.42	$44.42	218,480
2022-12-29	$44.35	$45.00	$43.99	$44.77	$44.77	202,999
2022-12-28	$44.77	$45.02	$43.96	$44.09	$44.09	302,191
2022-12-27	$43.99	$44.74	$43.51	$44.59	$44.59	209,618
2022-12-23	$43.44	$44.31	$43.37	$44.11	$44.11	199,299
2022-12-22	$45.32	$45.32	$43.40	$43.73	$43.73	368,834
2022-12-21	$45.37	$46.11	$45.35	$45.74	$45.74	294,741
2022-12-20	$45.17	$45.42	$44.43	$45.01	$45.01	279,364
2022-12-19	$44.02	$45.13	$44.01	$45.02	$45.02	450,026
2022-12-16	$44.15	$44.64	$43.71	$43.89	$43.89	1,222,255
2022-12-15	$43.93	$45.70	$43.84	$44.82	$44.82	757,989
2022-12-14	$42.35	$44.57	$41.71	$44.21	$44.21	1,159,092
2022-12-13	$46.68	$47.18	$45.29	$45.61	$45.61	669,661
2022-12-12	$45.72	$46.06	$45.25	$45.67	$45.67	520,360
2022-12-09	$44.91	$45.79	$44.91	$45.62	$45.62	298,781
2022-12-08	$45.51	$45.68	$44.78	$45.19	$45.19	306,045
2022-12-07	$45.60	$45.96	$45.27	$45.46	$45.46	283,037
2022-12-06	$45.99	$46.20	$45.51	$45.69	$45.69	246,774
2022-12-05	$46.11	$46.11	$44.89	$45.84	$45.84	259,214
2022-12-02	$46.30	$46.72	$46.03	$46.29	$46.29	385,890
2022-12-01	$47.48	$47.61	$46.75	$46.88	$46.88	178,436
2022-11-30	$45.60	$47.20	$45.06	$47.18	$47.18	293,707
2022-11-29	$45.24	$45.67	$44.96	$45.65	$45.65	179,564
2022-11-28	$44.99	$46.00	$44.99	$45.31	$45.31	268,863
2022-11-25	$45.27	$46.19	$45.27	$45.67	$45.67	86,560
2022-11-23	$45.36	$45.93	$45.04	$45.30	$45.30	155,214
2022-11-22	$46.01	$46.08	$45.49	$45.71	$45.71	147,443
2022-11-21	$45.15	$46.30	$45.15	$45.89	$45.89	174,513
2022-11-18	$45.62	$45.76	$45.00	$45.47	$45.47	262,456
2022-11-17	$44.37	$45.11	$43.53	$45.04	$45.04	364,214
2022-11-16	$45.08	$45.20	$44.50	$44.78	$44.78	270,540
2022-11-15	$44.82	$45.27	$44.02	$45.05	$45.05	490,489
2022-11-14	$44.64	$45.34	$44.13	$44.15	$44.15	388,837
2022-11-11	$45.77	$46.26	$44.74	$44.80	$44.80	220,501
2022-11-10	$44.81	$45.94	$44.45	$45.90	$45.90	220,965
2022-11-09	$43.27	$43.56	$42.81	$43.12	$43.12	167,363
2022-11-08	$43.50	$44.36	$43.15	$43.74	$43.74	179,651
2022-11-07	$43.13	$43.63	$42.88	$43.33	$43.33	213,114
2022-11-04	$43.85	$44.13	$42.81	$43.05	$43.05	215,060
2022-11-03	$43.76	$43.85	$43.08	$43.26	$43.26	200,442
2022-11-02	$45.17	$46.19	$44.26	$44.37	$44.37	211,016
2022-11-01	$44.97	$45.43	$44.58	$45.33	$45.33	279,516
2022-10-31	$44.74	$45.24	$44.42	$44.51	$44.51	562,582
2022-10-28	$44.41	$45.12	$44.32	$44.80	$44.80	256,150
2022-10-27	$44.20	$45.22	$43.97	$44.41	$44.41	263,395
2022-10-26	$43.60	$44.66	$43.44	$43.86	$43.86	242,515
2022-10-25	$42.21	$43.47	$41.97	$43.12	$43.12	190,544
2022-10-24	$42.09	$42.61	$41.63	$42.22	$42.22	212,773
2022-10-21	$41.21	$41.97	$40.69	$41.82	$41.82	203,229
2022-10-20	$41.32	$42.19	$40.52	$40.96	$40.96	269,422
2022-10-19	$41.20	$41.78	$40.82	$41.50	$41.50	195,191
2022-10-18	$41.92	$42.38	$41.44	$41.72	$41.72	195,480
2022-10-17	$40.37	$41.17	$40.37	$40.89	$40.89	239,841
2022-10-14	$41.23	$41.55	$39.51	$39.57	$39.57	207,605
2022-10-13	$39.40	$41.20	$38.95	$41.04	$41.04	270,774
2022-10-12	$41.37	$41.37	$40.12	$40.14	$40.14	268,435
2022-10-11	$41.05	$41.50	$40.83	$41.22	$41.22	332,653
2022-10-10	$40.73	$41.31	$40.64	$41.18	$41.18	289,209
2022-10-07	$41.37	$41.65	$40.53	$40.55	$40.55	428,566
2022-10-06	$41.24	$41.97	$41.24	$41.85	$41.85	278,309
2022-10-05	$41.06	$42.01	$40.86	$41.65	$41.65	324,867
2022-10-04	$39.93	$42.09	$39.93	$41.99	$41.79	542,778
2022-10-03	$38.73	$39.63	$38.50	$39.32	$39.14	333,641
2022-09-30	$38.53	$39.26	$38.17	$38.23	$38.05	373,135
2022-09-29	$38.55	$38.65	$37.97	$38.57	$38.39	272,757
2022-09-28	$38.08	$39.26	$37.97	$38.97	$38.79	340,801
2022-09-27	$38.53	$38.85	$37.68	$37.85	$37.67	297,587
2022-09-26	$38.16	$39.72	$38.16	$38.33	$38.15	554,883
2022-09-23	$38.75	$39.01	$37.90	$38.26	$38.26	396,164
2022-09-22	$39.65	$39.65	$39.03	$39.23	$39.23	407,000
2022-09-21	$40.54	$40.99	$39.83	$39.83	$39.83	427,822
2022-09-20	$40.59	$40.59	$39.88	$40.26	$40.26	221,170
2022-09-19	$39.65	$41.06	$39.62	$40.82	$40.82	302,567
2022-09-16	$40.58	$40.94	$40.00	$40.13	$40.13	822,099
2022-09-15	$41.45	$42.51	$41.12	$41.17	$41.17	305,269
2022-09-14	$41.71	$42.33	$41.19	$41.96	$41.96	653,591
2022-09-13	$43.07	$43.40	$41.48	$41.74	$41.74	592,090
2022-09-12	$45.54	$45.84	$42.53	$43.87	$43.87	838,410
2022-09-09	$47.20	$48.00	$45.97	$46.00	$46.00	480,037
2022-09-08	$45.22	$46.21	$44.75	$46.06	$46.06	228,397
2022-09-07	$44.98	$45.78	$44.87	$45.74	$45.74	203,531
2022-09-06	$45.31	$45.46	$44.29	$44.86	$44.86	243,076
2022-09-02	$45.76	$46.18	$44.63	$44.97	$44.97	231,578
2022-09-01	$46.24	$46.24	$44.83	$45.12	$45.12	214,763
2022-08-31	$45.94	$46.57	$45.56	$46.40	$46.40	309,631
2022-08-30	$46.53	$46.61	$45.74	$45.88	$45.88	123,183
2022-08-29	$46.57	$46.88	$46.07	$46.61	$46.61	122,821
2022-08-26	$48.48	$48.53	$46.98	$47.05	$47.05	184,142
2022-08-25	$47.51	$48.70	$47.51	$48.57	$48.57	175,278
2022-08-24	$47.15	$47.49	$46.90	$47.32	$47.32	151,529
2022-08-23	$46.71	$47.71	$46.66	$46.88	$46.88	230,815
2022-08-22	$48.14	$48.39	$46.92	$46.95	$46.95	248,614
2022-08-19	$48.52	$50.20	$48.28	$48.77	$48.77	362,082
2022-08-18	$47.18	$48.64	$47.09	$48.47	$48.47	235,402
2022-08-17	$46.85	$47.41	$46.61	$47.01	$47.01	166,910
2022-08-16	$47.36	$48.26	$47.36	$47.53	$47.53	305,169
2022-08-15	$46.61	$47.77	$46.36	$47.72	$47.72	195,206
2022-08-12	$46.00	$47.17	$45.86	$47.17	$47.17	197,351
2022-08-11	$45.69	$46.10	$45.59	$45.79	$45.79	214,224
2022-08-10	$45.83	$45.99	$45.41	$45.42	$45.42	195,047
2022-08-09	$44.90	$45.20	$44.46	$44.79	$44.79	251,896
2022-08-08	$44.65	$45.37	$44.43	$44.70	$44.70	234,599
2022-08-05	$44.23	$44.76	$44.07	$44.47	$44.47	219,700
2022-08-04	$44.94	$45.10	$44.50	$44.74	$44.74	230,785
2022-08-03	$44.48	$45.24	$44.18	$44.89	$44.89	241,190
2022-08-02	$45.42	$45.42	$44.47	$44.48	$44.48	280,527
2022-08-01	$44.61	$45.59	$44.08	$45.36	$45.36	244,777
2022-07-29	$44.20	$45.13	$44.20	$44.84	$44.84	749,437
2022-07-28	$43.77	$44.61	$43.67	$44.46	$44.46	198,872
2022-07-27	$43.87	$43.96	$42.87	$43.66	$43.66	269,257
2022-07-26	$43.54	$43.76	$43.19	$43.52	$43.52	181,527
2022-07-25	$43.25	$43.74	$43.05	$43.54	$43.54	239,945
2022-07-22	$43.48	$43.48	$42.47	$42.95	$42.95	296,249
2022-07-21	$43.37	$43.37	$42.07	$43.13	$43.13	440,760
2022-07-20	$43.75	$44.15	$43.38	$43.79	$43.79	438,084
2022-07-19	$42.76	$43.93	$42.76	$43.72	$43.72	281,098
2022-07-18	$42.77	$43.04	$41.88	$42.12	$42.12	226,433
2022-07-15	$42.66	$42.86	$42.11	$42.56	$42.56	251,663
2022-07-14	$41.60	$42.33	$41.45	$42.16	$42.16	192,300
2022-07-13	$42.29	$42.61	$42.11	$42.54	$42.54	316,397
2022-07-12	$43.10	$43.92	$42.45	$42.75	$42.75	213,292
2022-07-11	$43.06	$43.36	$42.56	$43.21	$43.21	162,539
2022-07-08	$43.14	$43.44	$42.75	$43.13	$43.13	191,077
2022-07-07	$42.92	$43.85	$42.92	$43.33	$43.33	250,217
2022-07-06	$42.22	$42.63	$41.59	$42.20	$42.20	307,404
2022-07-05	$42.32	$42.74	$41.52	$42.73	$42.53	393,386
2022-07-01	$43.17	$43.88	$42.69	$43.20	$43.00	283,211
2022-06-30	$41.94	$43.54	$41.87	$43.42	$43.22	373,612
2022-06-29	$43.03	$43.10	$42.03	$42.42	$42.22	278,534
2022-06-28	$43.55	$44.54	$42.93	$42.99	$42.79	685,767
2022-06-27	$44.38	$44.73	$43.43	$43.61	$43.41	508,622
2022-06-24	$42.19	$44.20	$41.99	$44.19	$43.99	1,047,218
2022-06-23	$42.39	$42.62	$41.74	$42.03	$41.84	606,233
2022-06-22	$40.58	$43.25	$40.58	$42.64	$42.44	723,569
2022-06-21	$41.55	$41.55	$39.77	$41.15	$40.96	632,284
2022-06-17	$38.52	$39.53	$38.22	$39.01	$38.83	811,817
2022-06-16	$39.28	$39.81	$38.24	$38.37	$38.19	586,713
2022-06-15	$39.90	$40.93	$39.51	$40.55	$40.36	599,338
2022-06-14	$38.60	$39.07	$38.08	$38.42	$38.24	505,747
2022-06-13	$40.71	$41.55	$38.54	$38.90	$38.72	882,296
2022-06-10	$42.83	$43.28	$41.42	$41.98	$41.79	874,980
2022-06-09	$46.75	$47.48	$43.01	$43.48	$43.28	1,698,460
2022-06-08	$49.98	$50.01	$49.10	$49.25	$49.02	326,319
2022-06-07	$49.61	$50.16	$49.49	$50.11	$49.88	297,074
2022-06-06	$49.94	$50.47	$49.47	$50.34	$50.11	292,586
2022-06-03	$48.92	$49.66	$48.53	$49.62	$49.39	316,167
2022-06-02	$48.32	$49.00	$48.05	$49.00	$48.77	307,692
2022-06-01	$48.00	$48.81	$47.56	$48.30	$48.08	308,873
2022-05-31	$48.01	$48.60	$47.40	$48.35	$48.13	309,261
2022-05-27	$48.19	$49.02	$48.19	$48.77	$48.55	206,760
2022-05-26	$47.65	$48.43	$47.65	$47.80	$47.58	252,632
2022-05-25	$46.56	$47.85	$46.56	$47.22	$47.00	251,562
2022-05-24	$45.80	$46.77	$45.12	$46.57	$46.36	331,423
2022-05-23	$46.23	$46.39	$45.54	$45.93	$45.72	461,149
2022-05-20	$45.38	$45.52	$44.31	$45.45	$45.24	507,715
2022-05-19	$45.59	$45.77	$44.96	$45.15	$44.94	540,540
2022-05-18	$46.93	$46.94	$45.29	$45.61	$45.40	559,285
2022-05-17	$46.05	$47.08	$45.72	$46.95	$46.73	839,749
2022-05-16	$44.20	$45.35	$43.75	$45.19	$44.98	729,040
2022-05-13	$43.49	$44.49	$43.21	$44.29	$44.09	522,991
2022-05-12	$44.08	$44.25	$42.91	$43.62	$43.42	464,509
2022-05-11	$44.76	$45.49	$44.12	$44.21	$44.01	351,798
2022-05-10	$45.87	$46.00	$44.19	$44.56	$44.36	614,666
2022-05-09	$45.64	$46.38	$45.36	$45.58	$45.37	493,689
2022-05-06	$46.74	$46.74	$45.52	$46.19	$45.98	528,422
2022-05-05	$48.00	$48.27	$46.07	$46.62	$46.41	392,000
2022-05-04	$47.49	$48.52	$47.18	$48.45	$48.23	591,852
2022-05-03	$48.07	$48.74	$47.15	$47.31	$47.09	465,535
2022-05-02	$48.13	$48.65	$47.11	$47.97	$47.75	631,095
2022-04-29	$48.10	$49.23	$47.39	$48.27	$48.05	2,698,139
2022-04-28	$48.65	$48.69	$47.29	$48.17	$47.95	596,515
2022-04-27	$48.02	$49.21	$47.35	$48.31	$48.09	554,007
2022-04-26	$49.38	$49.43	$47.50	$47.91	$47.69	663,284
2022-04-25	$53.30	$53.34	$49.37	$49.64	$49.41	1,017,936
2022-04-22	$52.49	$54.00	$52.05	$53.54	$53.29	738,725
2022-04-21	$53.30	$53.40	$52.48	$52.76	$52.52	619,093
2022-04-20	$50.98	$53.10	$50.98	$52.78	$52.54	761,338
2022-04-19	$50.28	$51.10	$50.21	$50.65	$50.42	392,687
2022-04-18	$49.16	$50.42	$48.83	$50.09	$49.86	498,851
2022-04-14	$48.71	$49.75	$48.60	$49.30	$49.07	497,158
2022-04-13	$47.66	$48.83	$47.42	$48.57	$48.35	269,218
2022-04-12	$47.31	$48.07	$47.27	$47.50	$47.28	280,069
2022-04-11	$48.40	$49.68	$47.09	$47.17	$46.95	823,030
2022-04-08	$47.53	$48.85	$47.51	$48.40	$48.18	639,465
2022-04-07	$46.55	$48.07	$45.72	$47.68	$47.46	534,385
2022-04-06	$45.41	$46.81	$45.30	$46.41	$46.20	457,729
2022-04-05	$46.11	$46.69	$45.66	$45.94	$45.54	302,301
2022-04-04	$46.15	$46.36	$45.25	$46.10	$45.70	371,545
2022-04-01	$46.09	$46.46	$45.23	$46.38	$45.97	928,873
2022-03-31	$45.66	$46.22	$45.64	$46.04	$45.64	395,489
2022-03-30	$46.00	$46.00	$45.30	$45.80	$45.40	477,177
2022-03-29	$44.83	$45.72	$44.55	$45.52	$45.12	488,588
2022-03-28	$44.86	$45.08	$44.22	$44.49	$44.10	228,277
2022-03-25	$44.71	$45.79	$44.68	$44.99	$44.60	346,319
2022-03-24	$44.82	$44.84	$44.40	$44.61	$44.22	178,271
2022-03-23	$45.16	$45.16	$44.65	$44.66	$44.27	243,869
2022-03-22	$45.80	$46.15	$44.95	$45.24	$44.84	377,845
2022-03-21	$44.54	$45.68	$44.54	$45.54	$45.14	365,122
2022-03-18	$45.79	$45.90	$43.63	$44.57	$44.18	1,411,061
2022-03-17	$45.35	$46.40	$45.35	$45.85	$45.45	266,215
2022-03-16	$44.74	$45.75	$44.48	$45.67	$45.27	426,527
2022-03-15	$45.94	$46.28	$43.96	$44.62	$44.23	403,581
2022-03-14	$46.26	$46.43	$45.41	$46.02	$45.62	375,585
2022-03-11	$46.27	$46.42	$45.56	$46.00	$45.60	292,894
2022-03-10	$46.50	$46.95	$45.57	$46.05	$45.65	402,092
2022-03-09	$47.04	$47.86	$45.72	$46.79	$46.38	755,155
2022-03-08	$45.28	$45.59	$44.01	$44.07	$43.68	520,571
2022-03-07	$46.80	$46.80	$45.31	$45.49	$45.09	384,319
2022-03-04	$45.54	$46.60	$45.26	$46.59	$46.18	467,708
2022-03-03	$45.60	$45.94	$45.18	$45.86	$45.46	295,186
2022-03-02	$44.94	$45.97	$44.91	$45.60	$45.20	264,085
2022-03-01	$44.46	$45.20	$44.08	$44.93	$44.54	407,342
2022-02-28	$44.02	$45.06	$43.63	$44.83	$44.44	547,904
2022-02-25	$43.47	$44.62	$43.47	$44.55	$44.16	230,550
2022-02-24	$42.19	$43.62	$41.98	$43.48	$43.10	428,071
2022-02-23	$42.73	$43.54	$42.73	$42.98	$42.60	296,750
2022-02-22	$43.35	$43.60	$42.52	$42.71	$42.34	314,646
2022-02-18	$43.06	$43.96	$42.69	$43.44	$43.06	694,678
2022-02-17	$42.49	$43.12	$42.40	$43.07	$42.69	340,150
2022-02-16	$42.47	$43.12	$42.47	$42.91	$42.53	282,779
2022-02-15	$42.29	$43.01	$42.29	$42.77	$42.40	260,413
2022-02-14	$41.56	$42.32	$41.46	$41.86	$41.49	504,260
2022-02-11	$40.98	$41.60	$40.56	$41.26	$40.90	349,383
2022-02-10	$41.13	$41.68	$40.57	$40.71	$40.35	348,561
2022-02-09	$41.61	$42.44	$41.61	$41.78	$41.41	306,348
2022-02-08	$40.50	$41.58	$40.42	$41.50	$41.14	283,657
2022-02-07	$40.38	$40.62	$40.13	$40.24	$39.89	301,338
2022-02-04	$40.95	$41.48	$40.23	$40.42	$40.07	284,401
2022-02-03	$41.71	$42.02	$41.18	$41.33	$40.97	263,364
2022-02-02	$41.79	$42.00	$41.34	$41.82	$41.45	407,677
2022-02-01	$41.35	$42.17	$41.09	$42.09	$41.72	406,419
2022-01-31	$40.37	$41.84	$40.37	$41.69	$41.32	1,871,737
2022-01-28	$40.39	$40.72	$39.52	$40.71	$40.35	474,563
2022-01-27	$41.18	$41.90	$40.10	$40.42	$40.07	531,345
2022-01-26	$42.66	$42.76	$40.75	$41.17	$40.81	636,978
2022-01-25	$41.63	$43.05	$41.52	$42.48	$42.11	606,196
2022-01-24	$40.73	$42.48	$40.51	$42.26	$41.89	587,044
2022-01-21	$41.94	$42.80	$41.27	$41.27	$40.91	512,098
2022-01-20	$42.92	$43.69	$41.94	$41.99	$41.62	397,356
2022-01-19	$43.24	$43.64	$42.50	$42.71	$42.34	450,448
2022-01-18	$44.96	$45.17	$43.26	$43.32	$42.94	385,737
2022-01-14	$44.63	$45.44	$44.27	$45.17	$44.77	488,318
2022-01-13	$43.79	$45.24	$43.79	$44.88	$44.49	560,833
2022-01-12	$42.97	$44.02	$42.97	$43.58	$43.20	722,770
2022-01-11	$43.36	$43.53	$42.43	$43.07	$42.69	596,466
2022-01-10	$42.88	$43.50	$42.37	$43.28	$42.90	524,935
2022-01-07	$42.40	$43.56	$42.40	$42.88	$42.50	575,540
2022-01-06	$42.86	$43.75	$42.37	$42.47	$42.10	477,899
2022-01-05	$41.85	$43.12	$41.47	$42.76	$42.39	547,433
2022-01-04	$41.12	$42.29	$41.12	$41.85	$41.29	454,151
2022-01-03	$40.89	$41.48	$40.42	$40.88	$40.34	585,460
2021-12-31	$40.59	$41.26	$40.46	$40.85	$40.31	275,568
2021-12-30	$40.62	$41.16	$40.49	$40.54	$40.00	245,753
2021-12-29	$40.90	$41.31	$40.52	$40.59	$40.05	226,081
2021-12-28	$41.17	$41.79	$41.05	$41.08	$40.54	357,828
2021-12-27	$41.41	$41.72	$41.12	$41.38	$40.83	287,470
2021-12-23	$41.00	$42.16	$41.00	$41.53	$40.98	417,028
2021-12-22	$40.33	$40.93	$39.82	$40.89	$40.35	438,610
2021-12-21	$39.20	$40.46	$39.20	$40.41	$39.87	408,294
2021-12-20	$39.80	$40.12	$38.44	$38.94	$38.42	647,443
2021-12-17	$40.95	$41.15	$40.05	$40.26	$39.73	1,185,118
2021-12-16	$40.42	$42.06	$39.88	$41.25	$40.70	912,977
2021-12-15	$45.97	$46.86	$39.29	$40.88	$40.34	1,539,162
2021-12-14	$45.52	$46.70	$45.35	$45.94	$45.33	555,942
2021-12-13	$45.73	$46.06	$45.31	$45.76	$45.15	337,229
2021-12-10	$45.56	$45.90	$45.22	$45.58	$44.98	279,355
2021-12-09	$45.65	$46.01	$44.97	$45.38	$44.78	382,736
2021-12-08	$45.74	$46.17	$45.65	$45.93	$45.32	392,225
2021-12-07	$46.67	$46.79	$45.58	$45.72	$45.11	383,231
2021-12-06	$45.46	$46.85	$45.27	$46.35	$45.74	400,406
2021-12-03	$45.53	$45.61	$43.99	$44.73	$44.14	461,703
2021-12-02	$44.29	$45.82	$44.29	$45.31	$44.71	569,050
2021-12-01	$46.15	$46.49	$43.83	$43.83	$43.25	337,924
2021-11-30	$46.00	$46.24	$44.66	$45.00	$44.40	391,938
2021-11-29	$47.13	$47.13	$46.26	$46.38	$45.76	226,719
2021-11-26	$46.93	$47.52	$45.95	$46.53	$45.91	218,870
2021-11-24	$48.63	$49.15	$48.23	$48.29	$47.65	164,761
2021-11-23	$48.51	$49.10	$48.50	$48.83	$48.18	243,708
2021-11-22	$47.66	$48.87	$47.65	$48.58	$47.94	320,277
2021-11-19	$46.49	$47.88	$46.45	$47.38	$46.75	393,263
2021-11-18	$47.80	$47.80	$46.86	$46.91	$46.29	251,908
2021-11-17	$48.55	$48.55	$47.63	$47.70	$47.07	348,213
2021-11-16	$48.79	$49.14	$48.44	$48.80	$48.15	377,433
2021-11-15	$48.78	$49.04	$48.47	$48.87	$48.22	286,940
2021-11-12	$48.76	$48.76	$48.31	$48.55	$47.91	180,268
2021-11-11	$48.22	$48.78	$48.00	$48.57	$47.93	279,943
2021-11-10	$47.62	$48.27	$47.52	$48.11	$47.47	168,306
2021-11-09	$47.78	$48.17	$47.55	$47.66	$47.03	195,843
2021-11-08	$48.41	$48.72	$47.72	$47.78	$47.15	358,637
2021-11-05	$46.84	$48.61	$46.64	$48.00	$47.36	466,251
2021-11-04	$45.86	$46.50	$45.69	$46.31	$45.70	261,638
2021-11-03	$44.98	$45.99	$44.96	$45.66	$45.05	343,342
2021-11-02	$45.38	$45.85	$45.14	$45.28	$44.68	205,042
2021-11-01	$44.15	$45.99	$44.15	$45.50	$44.90	317,976
2021-10-29	$43.84	$44.37	$43.65	$44.01	$43.43	468,451
2021-10-28	$43.23	$44.08	$43.23	$43.81	$43.23	240,377
2021-10-27	$43.81	$43.86	$42.94	$43.10	$42.53	280,045
2021-10-26	$45.49	$45.49	$43.83	$43.88	$43.30	256,759
2021-10-25	$44.60	$45.92	$44.34	$45.37	$44.77	397,379
2021-10-22	$45.14	$45.25	$44.48	$44.52	$43.93	199,836
2021-10-21	$44.93	$45.28	$44.56	$45.11	$44.51	271,531
2021-10-20	$45.13	$45.54	$44.71	$45.01	$44.41	201,561
2021-10-19	$45.09	$45.27	$44.45	$45.12	$44.52	295,520
2021-10-18	$44.94	$45.27	$44.50	$44.84	$44.25	238,630
2021-10-15	$46.76	$46.92	$44.99	$45.14	$44.54	289,105
2021-10-14	$45.46	$46.20	$45.08	$46.00	$45.39	220,971
2021-10-13	$45.36	$45.39	$44.47	$45.09	$44.49	236,936
2021-10-12	$45.53	$45.89	$45.22	$45.31	$44.71	156,082
2021-10-11	$46.25	$46.75	$45.56	$45.58	$44.98	205,503
2021-10-08	$46.32	$46.55	$46.17	$46.31	$45.70	116,420
2021-10-07	$46.25	$46.83	$46.18	$46.34	$45.73	255,855
2021-10-06	$46.49	$47.02	$45.20	$46.00	$45.39	223,010
2021-10-05	$46.75	$47.56	$46.12	$47.41	$46.59	389,289
2021-10-04	$47.11	$47.55	$46.56	$46.81	$46.00	286,937
2021-10-01	$45.44	$47.09	$44.92	$46.95	$46.14	459,605
2021-09-30	$45.74	$46.20	$44.56	$45.01	$44.23	364,229
2021-09-29	$45.02	$45.67	$44.75	$45.58	$44.79	185,870
2021-09-28	$45.24	$45.49	$44.81	$44.93	$44.15	173,753
2021-09-27	$45.03	$46.05	$45.03	$45.41	$44.62	219,014
2021-09-24	$44.68	$45.13	$44.51	$44.81	$44.03	190,041
2021-09-23	$44.60	$45.50	$44.45	$44.91	$44.13	169,369
2021-09-22	$44.33	$44.82	$44.32	$44.44	$43.67	200,242
2021-09-21	$44.60	$44.89	$43.85	$44.06	$43.30	210,821
2021-09-20	$44.32	$45.06	$43.60	$44.54	$43.77	521,592
2021-09-17	$45.79	$45.91	$44.71	$45.08	$44.30	1,195,067
2021-09-16	$46.64	$46.92	$45.66	$45.91	$45.11	516,672
2021-09-15	$46.18	$46.53	$45.48	$46.49	$45.68	354,398
2021-09-14	$46.38	$46.38	$45.42	$45.96	$45.16	374,592
2021-09-13	$46.43	$46.87	$45.86	$46.26	$45.46	465,751
2021-09-10	$46.17	$47.37	$45.84	$46.20	$45.40	504,162
2021-09-09	$45.52	$47.99	$45.29	$45.90	$45.10	867,426
2021-09-08	$47.16	$47.51	$46.80	$47.25	$46.43	509,075
2021-09-07	$48.80	$48.83	$47.18	$47.22	$46.40	384,770
2021-09-03	$48.70	$49.03	$48.42	$48.86	$48.01	389,334
2021-09-02	$48.87	$49.11	$48.11	$48.87	$48.02	347,007
2021-09-01	$49.72	$49.96	$48.24	$48.76	$47.92	348,488
2021-08-31	$49.09	$49.65	$48.94	$49.52	$48.66	731,873
2021-08-30	$49.86	$49.97	$49.11	$49.14	$48.29	252,783
2021-08-27	$49.20	$50.00	$49.03	$49.74	$48.88	506,323
2021-08-26	$48.97	$50.71	$48.97	$49.07	$48.22	426,757
2021-08-25	$48.45	$48.90	$48.19	$48.67	$47.83	229,998
2021-08-24	$48.92	$49.02	$48.18	$48.38	$47.54	279,649
2021-08-23	$48.53	$48.77	$48.19	$48.51	$47.67	371,991
2021-08-20	$47.65	$48.71	$47.42	$48.36	$47.52	484,634
2021-08-19	$46.49	$47.70	$46.49	$47.60	$46.78	391,220
2021-08-18	$47.45	$48.01	$46.83	$46.85	$46.04	273,592
2021-08-17	$46.74	$47.61	$46.45	$47.44	$46.62	985,219
2021-08-16	$47.44	$47.44	$46.81	$47.19	$46.37	191,843
2021-08-13	$47.26	$47.80	$46.90	$47.53	$46.71	313,228
2021-08-12	$47.99	$47.99	$47.15	$47.36	$46.54	241,680
2021-08-11	$47.29	$47.93	$47.00	$47.92	$47.09	199,630
2021-08-10	$46.55	$47.22	$46.30	$47.13	$46.31	183,841
2021-08-09	$46.81	$46.91	$46.31	$46.76	$45.95	186,278
2021-08-06	$47.09	$47.49	$46.82	$47.00	$46.19	214,255
2021-08-05	$46.99	$47.00	$46.44	$46.70	$45.89	409,293
2021-08-04	$46.70	$47.28	$46.52	$46.68	$45.87	483,292
2021-08-03	$45.55	$47.27	$45.03	$47.19	$46.37	662,636
2021-08-02	$46.67	$47.55	$45.22	$45.31	$44.53	592,653
2021-07-30	$46.82	$47.60	$46.27	$46.49	$45.68	1,849,058
2021-07-29	$47.09	$47.59	$46.82	$47.02	$46.21	343,913
2021-07-28	$46.04	$47.02	$45.62	$46.50	$45.69	306,472
2021-07-27	$45.68	$46.14	$45.41	$45.74	$44.95	293,594
2021-07-26	$46.35	$46.86	$45.64	$46.16	$45.36	421,908
2021-07-23	$45.50	$46.07	$45.18	$45.91	$45.11	368,866
2021-07-22	$45.41	$45.65	$45.08	$45.38	$44.59	422,949
2021-07-21	$46.30	$46.80	$45.45	$45.71	$44.92	393,171
2021-07-20	$44.72	$46.66	$44.72	$46.08	$45.28	456,784
2021-07-19	$45.57	$45.62	$44.17	$44.61	$43.84	951,905
2021-07-16	$46.91	$47.07	$46.24	$46.42	$45.62	970,808
2021-07-15	$44.90	$46.75	$44.90	$46.57	$45.76	960,806
2021-07-14	$44.46	$45.32	$44.15	$45.06	$44.28	754,906
2021-07-13	$44.00	$44.36	$43.80	$44.10	$43.34	549,756
2021-07-12	$42.66	$44.30	$42.62	$44.24	$43.47	482,398
2021-07-09	$42.96	$43.69	$42.88	$43.10	$42.35	350,152
2021-07-08	$42.34	$42.84	$41.96	$42.57	$41.83	562,404
2021-07-07	$43.19	$43.57	$42.55	$42.90	$42.16	575,579
2021-07-06	$44.25	$44.32	$42.64	$43.40	$42.65	526,953
2021-07-02	$44.53	$44.70	$43.69	$44.23	$43.46	596,198
2021-07-01	$44.91	$45.06	$44.52	$44.59	$43.82	394,903
2021-06-30	$43.89	$44.48	$43.85	$44.35	$43.58	619,525
2021-06-29	$44.58	$45.35	$43.98	$44.08	$43.13	517,898
2021-06-28	$44.97	$44.97	$44.01	$44.58	$43.62	350,057
2021-06-25	$45.13	$45.90	$44.91	$45.02	$44.05	951,621
2021-06-24	$45.29	$45.29	$44.52	$45.17	$44.20	309,480
2021-06-23	$45.18	$45.55	$44.78	$45.11	$44.14	260,758
2021-06-22	$45.45	$45.45	$44.57	$45.33	$44.35	275,354
2021-06-21	$45.15	$45.98	$45.15	$45.57	$44.59	663,301
2021-06-18	$45.08	$45.33	$44.61	$44.78	$43.82	697,863
2021-06-17	$46.69	$46.69	$45.43	$45.60	$44.62	413,926
2021-06-16	$47.94	$47.94	$46.63	$46.75	$45.74	343,686
2021-06-15	$47.88	$48.00	$47.48	$48.00	$46.97	402,904
2021-06-14	$48.47	$48.47	$47.20	$47.76	$46.73	303,186
2021-06-11	$47.86	$48.50	$47.81	$48.47	$47.43	244,724
2021-06-10	$49.16	$49.16	$47.58	$47.62	$46.60	348,446
2021-06-09	$48.10	$49.36	$48.00	$48.54	$47.50	497,875
2021-06-08	$48.98	$49.19	$48.55	$48.93	$47.88	527,259
2021-06-07	$49.68	$49.79	$48.34	$48.56	$47.52	571,375
2021-06-04	$49.51	$49.76	$49.20	$49.66	$48.59	254,337
2021-06-03	$49.04	$49.41	$48.29	$49.36	$48.30	221,205
2021-06-02	$50.69	$51.00	$48.94	$49.21	$48.15	341,864
2021-06-01	$50.29	$50.67	$49.78	$50.66	$49.57	337,851
2021-05-28	$50.20	$50.20	$49.26	$49.89	$48.82	200,383
2021-05-27	$50.26	$50.54	$49.94	$50.01	$48.93	305,802
2021-05-26	$49.29	$49.81	$49.27	$49.74	$48.67	303,960
2021-05-25	$49.62	$50.03	$49.16	$49.26	$48.20	472,685
2021-05-24	$49.99	$50.05	$49.47	$49.58	$48.51	395,734
2021-05-21	$49.99	$50.29	$49.42	$49.49	$48.43	422,161
2021-05-20	$50.82	$51.08	$49.49	$49.81	$48.74	304,035
2021-05-19	$50.62	$50.72	$50.07	$50.65	$49.56	584,505
2021-05-18	$52.61	$52.70	$51.22	$51.31	$50.21	257,139
2021-05-17	$53.06	$53.47	$52.46	$52.88	$51.74	202,673
2021-05-14	$52.89	$53.52	$52.61	$53.45	$52.30	261,471
2021-05-13	$50.68	$52.86	$50.68	$52.56	$51.43	253,247
2021-05-12	$51.50	$51.94	$50.52	$50.59	$49.50	333,117
2021-05-11	$51.50	$52.32	$50.94	$51.88	$50.76	340,544
2021-05-10	$52.77	$53.38	$52.35	$52.36	$51.23	376,181
2021-05-07	$51.99	$52.86	$51.86	$52.81	$51.67	241,930
2021-05-06	$52.46	$52.74	$51.70	$52.28	$51.16	352,358
2021-05-05	$53.07	$53.07	$51.89	$52.43	$51.30	384,300
2021-05-04	$53.28	$53.75	$52.28	$52.82	$51.68	464,996
2021-05-03	$52.11	$53.93	$51.75	$53.48	$52.33	735,484
2021-04-30	$52.37	$52.68	$51.27	$51.41	$50.30	1,988,084
2021-04-29	$52.75	$53.30	$52.50	$52.92	$51.78	326,590
2021-04-28	$52.81	$52.81	$52.25	$52.40	$51.27	351,361
2021-04-27	$53.29	$53.50	$52.57	$52.68	$51.55	341,231
2021-04-26	$53.80	$54.46	$53.13	$53.23	$52.08	380,512
2021-04-23	$53.05	$53.87	$53.00	$53.52	$52.37	352,640
2021-04-22	$52.53	$53.82	$52.30	$52.98	$51.84	471,857
2021-04-21	$51.62	$52.09	$51.28	$51.82	$50.71	543,155
2021-04-20	$52.34	$52.52	$50.84	$51.41	$50.30	438,784
2021-04-19	$53.36	$53.36	$52.19	$52.58	$51.45	208,483
2021-04-16	$53.84	$54.01	$53.11	$53.44	$52.29	398,867
2021-04-15	$53.53	$53.53	$52.77	$53.28	$52.13	310,840
2021-04-14	$52.65	$53.90	$52.65	$53.40	$52.25	390,220
2021-04-13	$52.65	$53.01	$51.96	$52.69	$51.56	298,136
2021-04-12	$53.53	$54.03	$52.98	$53.03	$51.89	425,969
2021-04-09	$51.90	$53.33	$51.66	$53.30	$52.15	428,697
2021-04-08	$51.23	$52.09	$50.54	$52.01	$50.89	571,212
2021-04-07	$51.90	$51.90	$50.78	$51.12	$50.02	331,386
2021-04-06	$52.00	$52.70	$51.51	$51.88	$50.76	281,269
2021-04-05	$51.31	$52.05	$50.93	$51.92	$50.80	427,013
2021-04-01	$51.07	$51.43	$50.39	$50.87	$49.78	378,311
2021-03-31	$50.91	$51.65	$50.61	$51.01	$49.91	508,035
2021-03-30	$50.28	$51.26	$49.82	$51.17	$49.88	466,740
2021-03-29	$52.17	$53.28	$50.02	$50.09	$48.83	534,243
2021-03-26	$50.50	$52.52	$50.18	$52.49	$51.17	538,454
2021-03-25	$49.57	$50.48	$48.77	$49.98	$48.72	325,903
2021-03-24	$49.87	$50.33	$49.49	$49.96	$48.70	566,626
2021-03-23	$49.16	$50.17	$49.06	$49.23	$47.99	701,812
2021-03-22	$50.54	$50.99	$49.12	$49.70	$48.45	260,557
2021-03-19	$50.21	$50.70	$48.65	$50.39	$49.12	1,008,377
2021-03-18	$50.30	$51.86	$50.12	$50.26	$49.00	431,181
2021-03-17	$51.25	$51.39	$49.91	$50.26	$49.00	333,703
2021-03-16	$51.53	$51.96	$50.60	$51.41	$50.12	263,656
2021-03-15	$52.32	$52.52	$51.26	$52.00	$50.69	449,965
2021-03-12	$50.45	$52.33	$50.45	$51.94	$50.63	615,340
2021-03-11	$50.73	$51.96	$49.75	$51.54	$50.24	472,371
2021-03-10	$51.20	$55.48	$49.97	$50.73	$49.45	1,410,873
2021-03-09	$48.05	$48.46	$47.09	$47.34	$46.15	259,065
2021-03-08	$46.68	$48.39	$46.67	$47.78	$46.58	211,943
2021-03-05	$45.26	$46.50	$44.74	$46.22	$45.06	306,938
2021-03-04	$44.53	$45.09	$43.96	$44.44	$43.32	348,398
2021-03-03	$43.55	$45.44	$43.42	$44.50	$43.38	438,779
2021-03-02	$43.86	$43.88	$43.13	$43.33	$42.24	180,550
2021-03-01	$44.06	$44.45	$43.68	$44.03	$42.92	186,187
2021-02-26	$43.50	$44.21	$42.95	$43.18	$42.09	261,831
2021-02-25	$44.90	$45.24	$43.49	$43.56	$42.46	201,013
2021-02-24	$44.02	$45.00	$43.98	$44.85	$43.72	197,672
2021-02-23	$43.32	$44.68	$43.01	$43.73	$42.63	279,074
2021-02-22	$42.48	$43.63	$42.19	$43.37	$42.28	262,363
2021-02-19	$42.48	$43.05	$41.98	$42.58	$41.51	203,880
2021-02-18	$41.73	$42.79	$41.51	$42.22	$41.16	269,597
2021-02-17	$41.03	$42.19	$40.98	$41.82	$40.77	168,831
2021-02-16	$41.41	$41.51	$40.82	$41.38	$40.34	327,425
2021-02-12	$40.50	$41.92	$40.50	$41.24	$40.20	364,796
2021-02-11	$41.75	$42.46	$40.32	$40.73	$39.71	294,369
2021-02-10	$41.97	$41.97	$40.97	$41.45	$40.41	198,947
2021-02-09	$41.25	$42.15	$41.13	$41.76	$40.71	242,049
2021-02-08	$39.63	$41.03	$39.45	$41.03	$40.00	272,289
2021-02-05	$39.61	$39.75	$39.01	$39.43	$38.44	208,286
2021-02-04	$38.79	$39.43	$38.49	$39.30	$38.31	207,205
2021-02-03	$38.36	$38.80	$37.58	$38.71	$37.74	248,795
2021-02-02	$38.90	$38.90	$38.00	$38.59	$37.62	224,478
2021-02-01	$37.05	$38.40	$36.31	$38.30	$37.34	471,373
2021-01-29	$38.46	$38.46	$36.53	$36.74	$35.82	885,782
2021-01-28	$40.16	$40.40	$38.35	$38.45	$37.48	657,882
2021-01-27	$39.32	$40.08	$38.75	$39.56	$38.57	316,640
2021-01-26	$40.07	$40.40	$39.74	$40.11	$39.10	240,377
2021-01-25	$39.36	$40.24	$39.08	$39.56	$38.57	339,450
2021-01-22	$38.56	$39.73	$38.31	$39.69	$38.69	307,330
2021-01-21	$39.48	$39.89	$38.62	$39.11	$38.13	411,280
2021-01-20	$39.67	$39.84	$38.83	$39.43	$38.44	344,259
2021-01-19	$41.53	$41.54	$39.64	$39.72	$38.72	383,833
2021-01-15	$41.59	$41.75	$40.68	$41.19	$40.15	361,305
2021-01-14	$41.88	$42.95	$41.58	$42.05	$40.99	317,340
2021-01-13	$41.23	$42.22	$40.93	$41.73	$40.68	332,284
2021-01-12	$40.91	$41.88	$40.52	$41.63	$40.58	207,005
2021-01-11	$40.17	$40.81	$40.17	$40.71	$39.69	211,588
2021-01-08	$41.07	$41.09	$40.14	$40.75	$39.73	287,340
2021-01-07	$41.15	$41.31	$40.39	$41.13	$40.10	244,767
2021-01-06	$38.44	$41.67	$38.22	$41.11	$40.08	499,536
2021-01-05	$36.94	$38.53	$36.94	$38.19	$37.06	328,326
2021-01-04	$37.98	$38.14	$36.70	$36.92	$35.83	406,728
2020-12-31	$37.63	$38.07	$37.45	$37.84	$36.72	254,982
2020-12-30	$37.84	$38.18	$37.64	$37.74	$36.62	207,225
2020-12-29	$38.64	$38.83	$37.56	$37.72	$36.60	198,581
2020-12-28	$38.07	$38.79	$38.07	$38.45	$37.31	227,656
2020-12-24	$38.14	$38.33	$37.52	$37.71	$36.59	127,465
2020-12-23	$38.82	$38.82	$37.97	$38.20	$37.07	324,384
2020-12-22	$38.65	$39.34	$38.26	$38.44	$37.30	332,810
2020-12-21	$39.10	$39.28	$37.38	$38.70	$37.55	626,720
2020-12-18	$40.77	$41.55	$39.67	$39.93	$38.75	1,003,569
2020-12-17	$38.80	$40.96	$38.00	$40.61	$39.41	826,980
2020-12-16	$41.11	$41.19	$40.14	$40.34	$39.14	354,041
2020-12-15	$40.03	$41.27	$39.86	$41.10	$39.88	412,937
2020-12-14	$40.54	$40.94	$39.75	$39.87	$38.69	247,981
2020-12-11	$40.60	$40.99	$40.12	$40.22	$39.03	151,938
2020-12-10	$40.28	$40.97	$40.07	$40.83	$39.62	264,797
2020-12-09	$41.00	$41.79	$40.39	$40.65	$39.45	398,943
2020-12-08	$39.00	$40.61	$39.00	$40.54	$39.34	458,910
2020-12-07	$39.59	$39.92	$39.25	$39.47	$38.30	304,835
2020-12-04	$38.94	$39.62	$38.94	$39.62	$38.45	291,674
2020-12-03	$38.53	$39.46	$38.18	$38.92	$37.77	194,718
2020-12-02	$39.14	$39.19	$38.35	$38.44	$37.30	289,986
2020-12-01	$39.10	$39.44	$38.29	$38.95	$37.80	301,724
2020-11-30	$39.63	$39.65	$38.42	$38.50	$37.36	252,567
2020-11-27	$40.18	$40.18	$39.38	$39.96	$38.78	103,101
2020-11-25	$40.81	$41.08	$39.97	$40.26	$39.07	353,209
2020-11-24	$39.76	$41.17	$39.13	$41.11	$39.89	350,493
2020-11-23	$38.73	$39.39	$38.36	$39.18	$38.02	213,944
2020-11-20	$38.08	$38.51	$37.65	$38.25	$37.12	395,523
2020-11-19	$38.18	$38.36	$37.53	$38.25	$37.12	204,697
2020-11-18	$38.91	$39.15	$38.37	$38.38	$37.24	192,098
2020-11-17	$39.36	$39.73	$38.40	$38.80	$37.65	334,719
2020-11-16	$39.46	$40.12	$38.98	$39.67	$38.49	464,644
2020-11-13	$37.92	$38.66	$37.68	$38.49	$37.35	226,090
2020-11-12	$38.64	$38.81	$37.34	$37.56	$36.45	303,409
2020-11-11	$41.06	$41.06	$38.43	$39.00	$37.84	344,547
2020-11-10	$40.20	$41.32	$39.84	$40.94	$39.73	541,794
2020-11-09	$38.39	$40.60	$38.39	$39.82	$38.64	507,350
2020-11-06	$37.40	$37.45	$36.49	$36.82	$35.73	216,215
2020-11-05	$36.02	$37.23	$36.02	$37.22	$36.12	287,672
2020-11-04	$35.99	$36.82	$35.49	$35.84	$34.78	235,463
2020-11-03	$36.19	$36.67	$35.96	$36.47	$35.39	338,473
2020-11-02	$35.21	$35.76	$35.00	$35.44	$34.39	251,785
2020-10-30	$35.20	$35.43	$34.28	$34.72	$33.69	613,718
2020-10-29	$34.98	$35.99	$34.62	$35.41	$34.36	296,114
2020-10-28	$35.78	$36.16	$35.06	$35.19	$34.15	298,599
2020-10-27	$35.94	$36.71	$35.10	$36.39	$35.31	371,966
2020-10-26	$35.26	$35.93	$35.01	$35.90	$34.84	484,028
2020-10-23	$35.05	$35.75	$34.93	$35.67	$34.61	391,511
2020-10-22	$33.84	$34.97	$33.61	$34.95	$33.91	364,605
2020-10-21	$33.99	$34.11	$33.51	$33.73	$32.73	165,351
2020-10-20	$34.12	$34.70	$33.86	$34.13	$33.12	181,707
2020-10-19	$34.75	$34.97	$33.76	$33.88	$32.88	298,214
2020-10-16	$34.84	$35.24	$34.51	$34.73	$33.70	322,373
2020-10-15	$35.76	$35.82	$34.91	$34.98	$33.94	400,459
2020-10-14	$37.16	$37.76	$36.26	$36.29	$35.21	193,521
2020-10-13	$36.80	$37.25	$36.58	$37.12	$36.02	230,219
2020-10-12	$36.91	$37.31	$36.78	$37.15	$36.05	313,557
2020-10-09	$37.60	$37.69	$36.73	$37.01	$35.91	277,338
2020-10-08	$37.59	$37.90	$37.14	$37.48	$36.37	316,021
2020-10-07	$37.19	$37.46	$36.75	$37.39	$36.28	604,193
2020-10-06	$36.97	$37.78	$36.62	$36.92	$35.83	740,770
2020-10-05	$36.90	$37.10	$36.58	$36.83	$35.74	377,443
2020-10-02	$36.08	$37.04	$36.08	$36.70	$35.61	349,125
2020-10-01	$36.72	$37.05	$36.35	$36.74	$35.65	280,633
2020-09-30	$36.95	$37.47	$36.36	$36.66	$35.57	419,991
2020-09-29	$37.47	$37.58	$36.41	$36.92	$35.65	359,479
2020-09-28	$37.28	$37.86	$37.10	$37.46	$36.17	497,350
2020-09-25	$36.42	$37.26	$36.42	$36.85	$35.58	507,329
2020-09-24	$36.24	$37.24	$35.96	$36.74	$35.47	340,897
2020-09-23	$37.50	$37.69	$36.16	$36.18	$34.93	517,120
2020-09-22	$37.06	$37.75	$36.69	$37.50	$36.21	339,380
2020-09-21	$37.64	$37.76	$36.15	$37.09	$35.81	438,035
2020-09-18	$38.67	$39.35	$38.09	$38.57	$37.24	1,071,879
2020-09-17	$37.20	$39.12	$36.86	$38.43	$37.10	507,833
2020-09-16	$37.01	$37.90	$36.96	$37.53	$36.24	362,872
2020-09-15	$36.70	$37.10	$36.46	$37.06	$35.78	277,915
2020-09-14	$36.45	$37.15	$36.10	$36.71	$35.44	284,941
2020-09-11	$37.73	$37.73	$36.10	$36.14	$34.89	463,142
2020-09-10	$38.90	$38.90	$37.09	$37.78	$36.48	458,760
2020-09-09	$37.78	$39.50	$36.97	$38.53	$37.20	718,507
2020-09-08	$37.91	$37.91	$36.61	$36.65	$35.39	313,742
2020-09-04	$38.50	$38.83	$37.84	$38.33	$37.01	274,837
2020-09-03	$38.47	$39.62	$37.61	$37.76	$36.46	242,635
2020-09-02	$38.15	$38.89	$37.99	$38.67	$37.34	138,281
2020-09-01	$38.00	$38.23	$37.60	$38.19	$36.87	197,176
2020-08-31	$38.28	$38.50	$37.82	$38.14	$36.82	322,492
2020-08-28	$38.15	$38.42	$37.81	$38.33	$37.01	193,723
2020-08-27	$37.58	$38.09	$37.34	$37.88	$36.57	218,424
2020-08-26	$37.46	$37.67	$36.90	$37.33	$36.04	202,763
2020-08-25	$38.24	$38.25	$37.33	$37.55	$36.25	195,055
2020-08-24	$37.58	$38.03	$37.06	$37.99	$36.68	453,782
2020-08-21	$37.06	$37.49	$36.01	$37.22	$35.94	710,311
2020-08-20	$36.18	$37.31	$36.07	$37.16	$35.88	287,686
2020-08-19	$37.17	$37.29	$36.41	$36.61	$35.35	271,664
2020-08-18	$37.02	$37.29	$36.77	$37.11	$35.83	245,747
2020-08-17	$38.02	$38.02	$37.23	$37.29	$36.00	250,182
2020-08-14	$38.02	$38.48	$37.72	$37.84	$36.53	248,519
2020-08-13	$38.45	$39.08	$38.08	$38.41	$37.08	233,255
2020-08-12	$39.79	$39.85	$38.39	$38.59	$37.26	328,366
2020-08-11	$39.81	$40.21	$38.89	$39.08	$37.73	398,437
2020-08-10	$38.82	$39.85	$38.69	$39.25	$37.90	455,219
2020-08-07	$37.67	$38.80	$37.67	$38.77	$37.43	244,844
2020-08-06	$37.13	$37.91	$37.13	$37.88	$36.57	247,082
2020-08-05	$36.53	$37.34	$36.19	$37.31	$36.02	450,343
2020-08-04	$35.63	$36.49	$35.53	$35.99	$34.75	242,030
2020-08-03	$36.32	$36.77	$35.75	$35.81	$34.57	367,159
2020-07-31	$34.95	$35.95	$34.78	$35.90	$34.66	1,278,067
2020-07-30	$35.34	$35.77	$34.80	$35.20	$33.99	264,314
2020-07-29	$35.22	$35.90	$35.17	$35.84	$34.60	416,947
2020-07-28	$35.24	$35.79	$35.19	$35.27	$34.05	391,399
2020-07-27	$34.25	$35.49	$34.10	$35.46	$34.24	566,028
2020-07-24	$35.25	$35.27	$34.31	$34.34	$33.16	324,529
2020-07-23	$35.48	$36.09	$34.95	$35.14	$33.93	451,806
2020-07-22	$35.57	$35.98	$35.15	$35.59	$34.36	344,645
2020-07-21	$35.37	$36.35	$35.30	$35.80	$34.56	309,600
2020-07-20	$35.60	$35.82	$34.99	$35.18	$33.97	375,852
2020-07-17	$35.16	$36.28	$35.00	$36.09	$34.84	523,439
2020-07-16	$35.57	$36.30	$34.79	$35.01	$33.80	422,600
2020-07-15	$34.71	$36.09	$34.44	$35.84	$34.60	363,628
2020-07-14	$33.66	$34.39	$33.21	$33.90	$32.73	293,903
2020-07-13	$33.23	$34.32	$32.72	$33.71	$32.55	561,186
2020-07-10	$32.05	$33.31	$31.98	$33.03	$31.89	399,497
2020-07-09	$32.89	$32.93	$31.36	$31.98	$30.88	495,865
2020-07-08	$33.81	$33.89	$32.54	$32.99	$31.85	392,918
2020-07-07	$35.21	$35.25	$33.80	$33.82	$32.65	502,123
2020-07-06	$36.06	$36.06	$35.04	$35.57	$34.34	306,741
2020-07-02	$36.50	$36.70	$35.26	$35.39	$34.17	370,726
2020-07-01	$36.18	$36.72	$35.69	$35.94	$34.70	452,158
2020-06-30	$36.36	$36.80	$36.02	$36.30	$34.87	415,514
2020-06-29	$35.50	$36.95	$35.43	$36.49	$35.05	495,890
2020-06-26	$35.64	$35.68	$34.88	$34.97	$33.59	721,058
2020-06-25	$35.48	$36.10	$35.02	$35.73	$34.32	410,704
2020-06-24	$37.67	$38.00	$35.51	$35.57	$34.17	748,192
2020-06-23	$39.51	$39.57	$37.63	$38.01	$36.51	773,611
2020-06-22	$37.88	$39.26	$37.47	$38.99	$37.45	589,802
2020-06-19	$39.43	$40.78	$37.82	$38.29	$36.78	1,330,642
2020-06-18	$35.40	$39.45	$35.01	$39.03	$37.49	2,574,523
2020-06-17	$34.10	$34.36	$32.44	$32.53	$31.25	841,191
2020-06-16	$33.80	$34.75	$32.76	$34.12	$32.77	592,628
2020-06-15	$30.68	$32.61	$30.41	$32.43	$31.15	308,540
2020-06-12	$32.76	$33.09	$30.83	$31.62	$30.37	421,350
2020-06-11	$32.30	$32.76	$31.32	$31.46	$30.22	375,437
2020-06-10	$35.38	$35.50	$33.70	$33.74	$32.41	393,311
2020-06-09	$36.20	$36.28	$34.91	$35.56	$34.16	346,698
2020-06-08	$36.72	$37.22	$36.40	$36.75	$35.30	392,412
2020-06-05	$35.79	$36.74	$35.66	$36.54	$35.10	547,678
2020-06-04	$32.95	$34.89	$32.59	$34.40	$33.04	459,103
2020-06-03	$32.78	$33.46	$32.29	$33.34	$32.02	591,926
2020-06-02	$32.63	$32.85	$32.03	$32.16	$30.89	401,438
2020-06-01	$31.00	$33.12	$30.97	$32.23	$30.96	968,278
2020-05-29	$33.13	$33.42	$30.47	$30.73	$29.52	608,562
2020-05-28	$33.87	$34.12	$33.25	$33.48	$32.16	310,586
2020-05-27	$34.33	$34.44	$32.73	$33.50	$32.18	484,262
2020-05-26	$33.73	$34.57	$33.65	$34.16	$32.81	343,918
2020-05-22	$32.67	$32.74	$32.04	$32.58	$31.29	201,119
2020-05-21	$32.60	$33.45	$32.57	$32.57	$31.29	270,190
2020-05-20	$32.52	$33.03	$32.15	$32.68	$31.39	258,942
2020-05-19	$32.33	$32.79	$31.79	$31.87	$30.61	263,956
2020-05-18	$32.71	$32.90	$31.65	$32.58	$31.29	415,837
2020-05-15	$30.28	$31.60	$29.76	$31.57	$30.32	609,470
2020-05-14	$29.08	$30.51	$28.21	$30.42	$29.22	469,533
2020-05-13	$31.69	$31.74	$29.39	$29.66	$28.49	460,205
2020-05-12	$33.83	$33.83	$32.06	$32.07	$30.80	325,248
2020-05-11	$33.03	$33.83	$32.15	$33.70	$32.37	446,198
2020-05-08	$32.30	$33.57	$32.03	$33.50	$32.18	381,004
2020-05-07	$31.58	$31.87	$31.40	$31.58	$30.33	363,926
2020-05-06	$32.04	$32.71	$30.98	$31.06	$29.83	294,788
2020-05-05	$33.09	$33.27	$32.19	$32.21	$30.94	329,590
2020-05-04	$32.72	$33.01	$31.96	$32.36	$31.08	551,227
2020-05-01	$33.71	$34.14	$32.70	$33.24	$31.93	418,608
2020-04-30	$35.00	$35.74	$34.26	$34.49	$33.13	1,435,543
2020-04-29	$35.07	$36.50	$34.80	$35.95	$34.53	482,165
2020-04-28	$33.80	$34.48	$33.35	$34.09	$32.75	421,578
2020-04-27	$31.91	$33.54	$31.77	$33.04	$31.74	337,498
2020-04-24	$31.33	$31.99	$30.78	$31.60	$30.35	479,728
2020-04-23	$30.72	$31.64	$30.72	$31.15	$29.92	409,042
2020-04-22	$30.79	$31.17	$30.21	$30.78	$29.57	336,901
2020-04-21	$29.95	$30.88	$29.63	$30.13	$28.94	360,599
2020-04-20	$32.24	$32.85	$30.59	$30.69	$29.48	543,262
2020-04-17	$32.52	$33.35	$31.63	$32.88	$31.58	767,102
2020-04-16	$30.56	$31.68	$30.14	$31.54	$30.30	722,412
2020-04-15	$29.80	$31.31	$29.58	$30.55	$29.34	933,768
2020-04-14	$29.50	$31.05	$29.10	$30.98	$29.76	808,522
2020-04-13	$28.37	$28.81	$27.83	$28.69	$27.56	446,370
2020-04-09	$28.40	$29.85	$27.86	$28.93	$27.79	555,914
2020-04-08	$26.22	$28.24	$25.99	$27.85	$26.75	511,894
2020-04-07	$26.50	$28.17	$26.18	$26.32	$25.28	930,746
2020-04-06	$23.83	$26.02	$23.65	$25.97	$24.95	622,914
2020-04-03	$23.86	$24.36	$22.28	$22.78	$21.88	384,317
2020-04-02	$22.91	$24.28	$22.80	$24.24	$23.28	468,539
2020-04-01	$23.99	$24.12	$22.76	$23.36	$22.44	530,062
2020-03-31	$24.36	$25.17	$23.85	$24.36	$23.22	853,939
2020-03-30	$22.21	$24.22	$21.60	$24.17	$23.03	602,345
2020-03-27	$21.21	$23.62	$21.00	$21.99	$20.96	1,455,738
2020-03-26	$21.00	$22.45	$20.73	$22.05	$21.01	1,031,781
2020-03-25	$21.02	$22.26	$20.11	$21.01	$20.02	1,208,873
2020-03-24	$21.70	$22.71	$19.79	$21.02	$20.03	1,118,439
2020-03-23	$21.25	$22.60	$20.13	$20.45	$19.49	581,785
2020-03-20	$24.09	$24.09	$20.84	$21.05	$20.06	979,947
2020-03-19	$24.63	$26.02	$21.86	$24.06	$22.93	630,189
2020-03-18	$26.55	$28.05	$24.64	$24.72	$23.56	789,707
2020-03-17	$27.00	$29.21	$26.68	$28.22	$26.89	785,426
2020-03-16	$24.04	$27.63	$24.00	$26.42	$25.18	648,398
2020-03-13	$25.70	$27.29	$24.66	$27.28	$26.00	613,393
2020-03-12	$27.00	$27.00	$24.16	$24.17	$23.03	608,413
2020-03-11	$31.03	$31.23	$28.78	$29.41	$28.03	344,353
2020-03-10	$32.50	$32.50	$30.55	$31.92	$30.42	365,578
2020-03-09	$31.40	$32.68	$28.00	$31.54	$30.06	363,782
2020-03-06	$33.83	$34.92	$32.87	$33.90	$32.31	520,482
2020-03-05	$35.50	$36.42	$33.95	$35.06	$33.41	737,514
2020-03-04	$34.50	$35.27	$34.29	$35.12	$33.47	500,947
2020-03-03	$34.92	$35.95	$33.70	$33.94	$32.34	481,554
2020-03-02	$33.00	$34.77	$32.60	$34.72	$33.09	690,964
2020-02-28	$34.24	$34.94	$32.38	$32.92	$31.37	585,576
2020-02-27	$35.22	$36.43	$34.64	$35.31	$33.65	537,032
2020-02-26	$35.92	$36.49	$35.34	$35.84	$34.16	330,520
2020-02-25	$37.26	$37.26	$35.70	$35.73	$34.05	235,075
2020-02-24	$37.08	$37.50	$36.80	$37.27	$35.52	256,974
2020-02-21	$38.90	$39.10	$38.42	$38.42	$36.61	828,806
2020-02-20	$38.57	$39.21	$38.43	$38.99	$37.16	267,541
2020-02-19	$38.72	$39.10	$38.68	$38.82	$37.00	209,426
2020-02-18	$38.81	$39.00	$38.24	$38.70	$36.88	186,239
2020-02-14	$39.20	$39.30	$38.74	$38.87	$37.04	199,218
2020-02-13	$38.97	$39.30	$38.51	$39.12	$37.28	171,679
2020-02-12	$39.35	$39.35	$38.71	$39.19	$37.35	222,061
2020-02-11	$38.74	$39.19	$38.74	$38.98	$37.15	158,499
2020-02-10	$38.31	$38.57	$38.03	$38.54	$36.73	241,637
2020-02-07	$39.38	$39.40	$38.39	$38.42	$36.61	162,509
2020-02-06	$40.74	$40.74	$39.42	$39.52	$37.66	216,918
2020-02-05	$40.05	$40.71	$40.05	$40.55	$38.64	222,573
2020-02-04	$39.40	$40.18	$39.38	$39.85	$37.98	258,566
2020-02-03	$38.34	$38.89	$38.18	$38.73	$36.91	419,416
2020-01-31	$38.64	$38.90	$37.96	$38.14	$36.35	1,083,222
2020-01-30	$38.70	$39.05	$38.26	$38.88	$37.05	170,503
2020-01-29	$39.18	$39.43	$38.88	$39.02	$37.19	265,701
2020-01-28	$39.22	$39.65	$39.10	$39.12	$37.28	192,106
2020-01-27	$38.36	$39.48	$38.36	$39.05	$37.21	490,758
2020-01-24	$39.37	$39.45	$38.66	$39.04	$37.21	218,739
2020-01-23	$39.59	$39.59	$38.99	$39.30	$37.45	317,312
2020-01-22	$39.77	$40.06	$39.68	$39.76	$37.89	246,299
2020-01-21	$39.64	$39.87	$39.38	$39.45	$37.60	329,709
2020-01-17	$40.53	$40.55	$39.43	$39.79	$37.92	334,878
2020-01-16	$39.52	$40.50	$39.51	$40.41	$38.51	341,892
2020-01-15	$39.18	$39.67	$39.09	$39.28	$37.43	251,986
2020-01-14	$39.01	$39.53	$38.72	$39.30	$37.45	287,597
2020-01-13	$38.63	$39.24	$38.63	$39.22	$37.38	261,459
2020-01-10	$38.70	$38.87	$38.46	$38.66	$36.84	205,344
2020-01-09	$38.55	$38.92	$38.42	$38.72	$36.90	225,062
2020-01-08	$37.87	$38.67	$37.85	$38.40	$36.60	326,732
2020-01-07	$38.37	$38.37	$37.67	$37.99	$36.20	198,401
2020-01-06	$37.83	$38.36	$37.67	$38.31	$36.51	339,665
2020-01-03	$37.89	$38.39	$37.89	$38.32	$36.52	299,511
2020-01-02	$37.89	$38.48	$37.84	$38.42	$36.61	358,587
2019-12-31	$38.12	$38.32	$37.54	$37.71	$35.94	285,355
2019-12-30	$38.50	$38.58	$38.20	$38.37	$36.39	226,209
2019-12-27	$38.76	$38.78	$38.39	$38.50	$36.51	241,733
2019-12-26	$38.21	$38.66	$37.95	$38.62	$36.63	357,479
2019-12-24	$37.69	$38.28	$37.40	$38.20	$36.23	166,650
2019-12-23	$38.64	$38.65	$37.45	$37.74	$35.79	519,962
2019-12-20	$39.05	$39.74	$38.58	$38.70	$36.70	1,423,851
2019-12-19	$35.54	$39.19	$35.04	$38.96	$36.95	1,099,887
2019-12-18	$37.26	$37.65	$36.25	$37.61	$35.67	733,004
2019-12-17	$37.55	$37.67	$36.85	$37.08	$35.16	463,820
2019-12-16	$37.52	$37.93	$37.38	$37.48	$35.54	443,653
2019-12-13	$37.88	$37.97	$36.87	$37.09	$35.17	355,037
2019-12-12	$38.16	$38.52	$37.83	$37.95	$35.99	263,648
2019-12-11	$38.13	$38.39	$38.01	$38.13	$36.16	185,874
2019-12-10	$38.23	$38.37	$37.91	$38.07	$36.10	197,232
2019-12-09	$38.04	$38.34	$37.96	$38.16	$36.19	322,062
2019-12-06	$38.07	$38.63	$38.03	$38.14	$36.17	281,670
2019-12-05	$37.65	$37.93	$37.45	$37.66	$35.71	239,984
2019-12-04	$37.82	$38.41	$37.53	$37.56	$35.62	239,344
2019-12-03	$37.38	$37.62	$37.04	$37.62	$35.68	160,156
2019-12-02	$38.12	$38.26	$37.64	$37.72	$35.77	257,236
2019-11-29	$38.72	$38.72	$37.97	$37.99	$36.03	117,787
2019-11-27	$38.96	$39.13	$38.72	$38.84	$36.83	121,381
2019-11-26	$38.30	$38.89	$38.28	$38.74	$36.74	214,370
2019-11-25	$37.93	$38.49	$37.64	$38.32	$36.34	327,189
2019-11-22	$37.92	$38.00	$37.43	$37.64	$35.70	208,324
2019-11-21	$38.77	$38.78	$37.83	$37.91	$35.95	168,527
2019-11-20	$38.48	$39.18	$38.48	$38.61	$36.62	251,662
2019-11-19	$38.50	$38.95	$38.33	$38.76	$36.76	215,589
2019-11-18	$37.82	$38.50	$37.69	$38.39	$36.41	162,438
2019-11-15	$38.58	$38.58	$37.75	$37.89	$35.93	199,144
2019-11-14	$37.94	$38.43	$37.69	$38.31	$36.33	138,933
2019-11-13	$37.94	$38.15	$37.71	$37.99	$36.03	225,494
2019-11-12	$37.74	$38.71	$37.59	$38.31	$36.33	190,572
2019-11-11	$37.57	$37.86	$37.25	$37.68	$35.73	161,664
2019-11-08	$37.40	$37.89	$37.19	$37.81	$35.86	224,697
2019-11-07	$37.53	$37.93	$36.30	$37.42	$35.49	217,925
2019-11-06	$37.26	$37.35	$36.89	$37.15	$35.23	253,394
2019-11-05	$36.93	$37.34	$36.74	$37.33	$35.40	266,369
2019-11-04	$36.82	$37.12	$36.51	$36.78	$34.88	274,280
2019-11-01	$36.73	$36.85	$35.77	$36.46	$34.58	284,073
2019-10-31	$36.81	$36.94	$36.03	$36.46	$34.58	1,027,969
2019-10-30	$37.32	$37.32	$36.75	$37.05	$35.14	260,146
2019-10-29	$37.56	$38.16	$37.33	$37.37	$35.44	374,163
2019-10-28	$37.46	$37.92	$37.46	$37.71	$35.76	273,135
2019-10-25	$36.74	$37.48	$36.50	$37.40	$35.47	331,473
2019-10-24	$37.44	$37.44	$36.38	$36.83	$34.93	240,763
2019-10-23	$37.97	$38.11	$37.21	$37.37	$35.44	252,864
2019-10-22	$37.61	$38.14	$37.50	$37.94	$35.98	283,401
2019-10-21	$37.92	$38.16	$37.48	$37.68	$35.73	221,103
2019-10-18	$36.82	$37.62	$36.82	$37.51	$35.57	230,850
2019-10-17	$36.96	$37.22	$36.64	$37.00	$35.09	307,790
2019-10-16	$36.52	$36.93	$36.39	$36.79	$34.89	271,248
2019-10-15	$36.97	$37.15	$36.43	$36.69	$34.80	317,320
2019-10-14	$35.87	$36.59	$35.87	$36.46	$34.58	258,242
2019-10-11	$35.54	$36.97	$35.48	$36.12	$34.25	506,381
2019-10-10	$34.43	$35.03	$34.37	$35.00	$33.19	232,735
2019-10-09	$34.59	$34.77	$34.21	$34.38	$32.60	254,336
2019-10-08	$34.13	$34.56	$33.93	$34.30	$32.53	234,238
2019-10-07	$34.63	$34.87	$34.42	$34.51	$32.73	320,397
2019-10-04	$34.22	$34.80	$34.04	$34.79	$32.99	279,906
2019-10-03	$33.90	$34.19	$33.46	$34.11	$32.35	265,449
2019-10-02	$35.20	$35.20	$33.94	$34.05	$32.29	388,128
2019-10-01	$36.55	$36.85	$35.74	$35.82	$33.79	309,521
2019-09-30	$36.41	$36.80	$36.22	$36.32	$34.26	318,526
2019-09-27	$36.91	$37.00	$36.08	$36.36	$34.30	618,470
2019-09-26	$36.40	$36.82	$36.34	$36.73	$34.65	251,759
2019-09-25	$36.05	$36.67	$35.98	$36.51	$34.44	337,422
2019-09-24	$36.26	$36.49	$35.74	$35.88	$33.85	245,867
2019-09-23	$35.71	$36.56	$35.71	$36.23	$34.18	235,320
2019-09-20	$36.28	$36.64	$35.77	$35.96	$33.92	695,716
2019-09-19	$36.40	$36.79	$36.16	$36.26	$34.21	272,286
2019-09-18	$36.40	$36.71	$35.92	$36.22	$34.17	264,236
2019-09-17	$36.49	$36.97	$36.37	$36.49	$34.42	182,512
2019-09-16	$36.10	$36.86	$36.02	$36.65	$34.57	187,692
2019-09-13	$36.84	$37.50	$36.24	$36.30	$34.24	468,566
2019-09-12	$36.36	$37.11	$36.27	$36.85	$34.76	387,980
2019-09-11	$36.13	$36.58	$35.81	$36.55	$34.48	283,731
2019-09-10	$34.85	$36.27	$34.62	$36.04	$34.00	384,043
2019-09-09	$35.32	$35.32	$33.78	$34.94	$32.96	440,944
2019-09-06	$38.60	$38.91	$35.27	$35.34	$33.34	515,511
2019-09-05	$37.09	$37.84	$37.09	$37.37	$35.25	471,982
2019-09-04	$37.00	$37.15	$36.34	$36.65	$34.57	597,864
2019-09-03	$37.01	$37.14	$36.45	$36.59	$34.52	506,686
2019-08-30	$37.48	$37.62	$36.96	$37.26	$35.15	222,532
2019-08-29	$37.09	$37.40	$36.77	$37.15	$35.05	381,788
2019-08-28	$36.44	$36.79	$35.98	$36.58	$34.51	325,000
2019-08-27	$37.57	$37.62	$36.61	$36.63	$34.56	253,964
2019-08-26	$37.34	$37.34	$36.70	$37.23	$35.12	845,139
2019-08-23	$38.22	$38.47	$36.72	$36.84	$34.75	282,062
2019-08-22	$38.86	$39.16	$38.39	$38.46	$36.28	221,806
2019-08-21	$38.50	$38.87	$38.38	$38.68	$36.49	161,498
2019-08-20	$38.82	$38.82	$38.09	$38.12	$35.96	404,005
2019-08-19	$38.97	$39.22	$38.68	$38.93	$36.73	234,411
2019-08-16	$38.18	$38.85	$38.17	$38.53	$36.35	212,047
2019-08-15	$38.36	$38.36	$37.56	$38.05	$35.90	320,524
2019-08-14	$39.25	$39.30	$38.18	$38.40	$36.23	258,039
2019-08-13	$39.65	$41.01	$39.65	$39.91	$37.65	233,324
2019-08-12	$40.35	$40.36	$39.65	$39.78	$37.53	200,626
2019-08-09	$40.94	$41.02	$40.37	$40.59	$38.29	189,119
2019-08-08	$40.35	$41.15	$40.26	$41.11	$38.78	183,610
2019-08-07	$39.75	$40.12	$39.42	$40.07	$37.80	224,105
2019-08-06	$39.64	$40.32	$39.64	$40.21	$37.93	353,538
2019-08-05	$39.74	$40.29	$38.95	$39.50	$37.26	405,839
2019-08-02	$40.95	$40.97	$40.42	$40.69	$38.39	193,900
2019-08-01	$42.10	$42.67	$40.93	$41.09	$38.76	384,232
2019-07-31	$42.33	$42.58	$41.42	$42.09	$39.71	1,595,643
2019-07-30	$41.51	$42.46	$41.09	$42.25	$39.86	310,630
2019-07-29	$42.00	$42.22	$41.56	$41.75	$39.39	362,320
2019-07-26	$41.50	$42.18	$41.27	$42.01	$39.63	254,778
2019-07-25	$41.50	$41.90	$41.25	$41.43	$39.08	401,327
2019-07-24	$41.28	$41.70	$40.78	$41.58	$39.23	306,609
2019-07-23	$41.23	$41.49	$40.85	$41.42	$39.07	215,433
2019-07-22	$41.47	$41.64	$40.95	$41.05	$38.73	238,580
2019-07-19	$41.86	$42.21	$41.35	$41.36	$39.02	287,011
2019-07-18	$41.54	$41.98	$41.16	$41.93	$39.56	343,607
2019-07-17	$41.22	$41.65	$40.99	$41.17	$38.84	304,409
2019-07-16	$41.49	$41.63	$41.19	$41.34	$39.00	395,840
2019-07-15	$41.32	$41.83	$41.07	$41.50	$39.15	342,759
2019-07-12	$40.84	$41.39	$40.80	$41.19	$38.86	271,878
2019-07-11	$40.65	$40.90	$40.12	$40.81	$38.50	193,380
2019-07-10	$40.62	$40.93	$40.43	$40.59	$38.29	167,278
2019-07-09	$40.46	$40.63	$40.21	$40.41	$38.12	156,125
2019-07-08	$40.57	$40.88	$40.57	$40.68	$38.38	263,250
2019-07-05	$40.05	$40.78	$39.92	$40.73	$38.42	260,450
2019-07-03	$39.89	$40.36	$39.65	$40.22	$37.94	222,666
2019-07-02	$40.28	$40.33	$39.60	$39.88	$37.45	220,884
2019-07-01	$40.47	$40.56	$39.94	$40.33	$37.88	373,301
2019-06-28	$39.72	$40.48	$39.72	$40.00	$37.57	697,604
2019-06-27	$39.11	$39.68	$38.91	$39.64	$37.23	302,277
2019-06-26	$39.14	$39.28	$38.68	$38.93	$36.56	306,965
2019-06-25	$38.99	$39.21	$38.61	$38.99	$36.62	318,219
2019-06-24	$39.47	$39.55	$38.77	$38.87	$36.51	365,967
2019-06-21	$39.78	$40.29	$39.42	$39.42	$37.02	404,423
2019-06-20	$40.00	$40.24	$39.78	$40.00	$37.57	283,832
2019-06-19	$39.88	$40.06	$39.64	$40.00	$37.57	263,271
2019-06-18	$40.39	$40.63	$39.77	$39.88	$37.45	212,302
2019-06-17	$39.99	$40.33	$39.89	$40.00	$37.57	407,991
2019-06-14	$39.75	$40.40	$39.57	$39.76	$37.34	324,191
2019-06-13	$40.00	$40.16	$39.78	$39.81	$37.39	482,807
2019-06-12	$39.47	$40.29	$39.22	$39.83	$37.41	469,541
2019-06-11	$39.82	$39.83	$38.98	$39.62	$37.21	436,745
2019-06-10	$39.46	$39.54	$39.00	$39.47	$37.07	665,001
2019-06-07	$39.74	$39.99	$39.00	$39.36	$36.97	532,023
2019-06-06	$39.00	$41.34	$38.05	$39.78	$37.36	1,020,217
2019-06-05	$37.48	$37.65	$36.70	$37.28	$35.01	584,943
2019-06-04	$36.69	$37.71	$36.45	$37.60	$35.31	415,278
2019-06-03	$36.29	$36.79	$36.05	$36.33	$34.12	327,475
2019-05-31	$36.15	$36.38	$35.84	$36.25	$34.04	260,223
2019-05-30	$36.56	$36.92	$36.23	$36.61	$34.38	198,768
2019-05-29	$36.38	$36.59	$36.09	$36.53	$34.31	229,419
2019-05-28	$37.10	$37.22	$36.51	$36.57	$34.35	346,500
2019-05-24	$37.12	$37.40	$36.70	$37.10	$34.84	184,393
2019-05-23	$37.63	$37.70	$36.62	$36.92	$34.67	246,203
2019-05-22	$37.82	$38.07	$37.74	$38.05	$35.74	145,785
2019-05-21	$37.76	$38.06	$37.57	$37.87	$35.57	307,552
2019-05-20	$37.56	$38.02	$37.41	$37.47	$35.19	211,534
2019-05-17	$38.04	$38.45	$37.85	$37.86	$35.56	181,404
2019-05-16	$38.01	$38.60	$37.99	$38.34	$36.01	153,549
2019-05-15	$37.50	$38.20	$37.50	$38.01	$35.70	225,294
2019-05-14	$37.40	$38.18	$37.38	$37.85	$35.55	162,243
2019-05-13	$37.60	$37.60	$37.04	$37.29	$35.02	210,978
2019-05-10	$38.04	$38.36	$37.39	$38.32	$35.99	218,783
2019-05-09	$37.68	$38.31	$37.32	$38.18	$35.86	229,165
2019-05-08	$38.06	$38.34	$37.81	$37.93	$35.62	211,622
2019-05-07	$38.07	$38.33	$37.54	$37.96	$35.65	237,138
2019-05-06	$37.65	$38.58	$37.65	$38.41	$36.07	201,408
2019-05-03	$37.61	$38.39	$37.60	$38.36	$36.03	191,857
2019-05-02	$36.55	$37.47	$36.52	$37.42	$35.14	226,035
2019-05-01	$38.08	$38.08	$36.48	$36.63	$34.40	725,329
2019-04-30	$37.94	$38.05	$37.29	$37.97	$35.66	850,288
2019-04-29	$37.32	$37.89	$37.12	$37.85	$35.55	211,130
2019-04-26	$37.06	$37.51	$36.77	$37.28	$35.01	257,291
2019-04-25	$37.45	$37.45	$36.82	$37.06	$34.81	233,220
2019-04-24	$37.85	$37.92	$37.48	$37.71	$35.42	219,930
2019-04-23	$37.52	$38.17	$37.45	$37.93	$35.62	294,142
2019-04-22	$37.28	$37.58	$37.22	$37.50	$35.22	202,422
2019-04-18	$36.87	$37.44	$36.76	$37.37	$35.10	281,869
2019-04-17	$37.40	$37.80	$36.82	$36.91	$34.66	352,448
2019-04-16	$37.72	$37.77	$37.04	$37.16	$34.90	397,194
2019-04-15	$37.50	$37.67	$37.34	$37.49	$35.21	194,742
2019-04-12	$37.28	$37.44	$36.90	$37.42	$35.14	227,164
2019-04-11	$37.03	$37.27	$36.93	$37.00	$34.75	270,407
2019-04-10	$36.61	$37.26	$36.55	$37.01	$34.76	428,389
2019-04-09	$37.02	$37.02	$36.49	$36.49	$34.27	234,952
2019-04-08	$36.88	$37.13	$36.67	$37.06	$34.81	535,761
2019-04-05	$36.47	$37.19	$36.14	$37.12	$34.86	425,250
2019-04-04	$37.04	$37.47	$36.56	$36.83	$34.59	368,641
2019-04-03	$37.38	$37.43	$36.59	$36.97	$34.72	382,430
2019-04-02	$37.03	$37.40	$36.81	$37.38	$34.94	325,856
2019-04-01	$36.47	$37.07	$36.17	$36.99	$34.57	390,781
2019-03-29	$36.00	$36.63	$35.90	$36.35	$33.97	422,854
2019-03-28	$35.45	$36.06	$35.30	$35.93	$33.58	490,762
2019-03-27	$34.71	$35.48	$34.55	$35.37	$33.06	368,578
2019-03-26	$34.72	$35.07	$34.52	$34.87	$32.59	361,704
2019-03-25	$33.92	$34.64	$33.66	$34.52	$32.26	405,517
2019-03-22	$34.66	$34.66	$33.60	$33.88	$31.66	816,480
2019-03-21	$34.46	$35.22	$34.46	$34.96	$32.67	629,288
2019-03-20	$34.91	$35.07	$34.21	$34.57	$32.31	481,677
2019-03-19	$34.78	$35.17	$34.54	$34.73	$32.46	443,946
2019-03-18	$34.48	$34.81	$34.18	$34.66	$32.39	455,502
2019-03-15	$33.94	$34.66	$33.74	$34.42	$32.17	1,080,753
2019-03-14	$33.86	$34.18	$33.56	$33.91	$31.69	332,054
2019-03-13	$33.44	$33.94	$33.13	$33.85	$31.64	346,509
2019-03-12	$33.59	$33.89	$33.20	$33.27	$31.09	474,236
2019-03-11	$32.71	$33.52	$31.90	$33.50	$31.31	573,323
2019-03-08	$33.31	$33.33	$32.05	$32.69	$30.55	1,436,875
2019-03-07	$36.37	$36.37	$31.81	$33.57	$31.37	1,694,407
2019-03-06	$36.09	$36.65	$35.90	$36.55	$34.16	797,936
2019-03-05	$35.65	$36.65	$35.65	$36.02	$33.66	489,706
2019-03-04	$36.14	$36.63	$35.61	$35.66	$33.33	532,942
2019-03-01	$36.02	$36.31	$35.30	$36.01	$33.66	483,406
2019-02-28	$35.75	$35.90	$35.53	$35.66	$33.33	695,862
2019-02-27	$36.03	$36.09	$35.57	$35.73	$33.39	285,276
2019-02-26	$36.50	$36.69	$36.03	$36.06	$33.70	369,641
2019-02-25	$37.05	$37.34	$36.53	$36.55	$34.16	422,218
2019-02-22	$36.77	$37.15	$36.63	$36.98	$34.56	424,606
2019-02-21	$36.72	$36.80	$36.30	$36.68	$34.28	282,108
2019-02-20	$36.32	$36.84	$36.13	$36.72	$34.32	400,302
2019-02-19	$36.05	$36.54	$36.05	$36.35	$33.97	315,311
2019-02-15	$36.26	$36.42	$36.00	$36.20	$33.83	342,022
2019-02-14	$36.35	$36.40	$35.85	$35.96	$33.61	349,119
2019-02-13	$36.32	$36.41	$35.84	$36.02	$33.66	304,239
2019-02-12	$35.37	$36.45	$35.35	$36.15	$33.79	401,970
2019-02-11	$34.78	$35.30	$34.67	$35.25	$32.95	310,371
2019-02-08	$34.53	$34.75	$34.30	$34.61	$32.35	234,523
2019-02-07	$34.48	$34.85	$34.26	$34.68	$32.41	388,099
2019-02-06	$35.05	$35.26	$34.47	$34.68	$32.41	320,228
2019-02-05	$34.66	$35.26	$34.39	$35.08	$32.79	471,881
2019-02-04	$33.96	$34.50	$33.90	$34.50	$32.24	295,605
2019-02-01	$34.36	$34.53	$33.75	$34.11	$31.88	473,061
2019-01-31	$33.53	$34.44	$33.27	$34.19	$31.95	2,440,901
2019-01-30	$33.54	$33.54	$32.74	$33.51	$31.32	621,447
2019-01-29	$33.86	$33.99	$33.19	$33.35	$31.17	521,525
2019-01-28	$33.67	$33.86	$33.15	$33.86	$31.65	636,845
2019-01-25	$34.05	$34.41	$34.01	$34.01	$31.79	708,043
2019-01-24	$34.65	$34.65	$33.62	$33.96	$31.74	469,626
2019-01-23	$35.29	$35.59	$34.30	$34.57	$32.31	961,038
2019-01-22	$35.80	$36.26	$35.09	$35.23	$32.93	490,440
2019-01-18	$35.16	$36.24	$35.12	$35.98	$33.63	558,448
2019-01-17	$34.85	$35.27	$34.53	$34.96	$32.67	398,071
2019-01-16	$34.35	$35.09	$34.28	$34.97	$32.68	373,726
2019-01-15	$34.01	$34.72	$33.60	$34.55	$32.29	486,585
2019-01-14	$34.00	$34.62	$33.70	$34.11	$31.88	659,292
2019-01-11	$34.10	$34.78	$33.51	$34.28	$32.04	901,347
2019-01-10	$34.88	$35.26	$34.37	$35.19	$32.89	494,061
2019-01-09	$35.19	$35.25	$34.29	$34.92	$32.64	1,051,098
2019-01-08	$34.03	$35.89	$33.86	$34.98	$32.69	1,673,293
2019-01-07	$32.12	$33.63	$31.58	$33.48	$31.29	881,417
2019-01-04	$31.29	$32.01	$31.05	$32.01	$29.92	1,242,814
2019-01-03	$31.22	$31.81	$30.79	$30.95	$28.93	720,586
2019-01-02	$31.51	$31.63	$30.66	$31.28	$29.23	1,039,294
2018-12-31	$31.34	$32.14	$31.25	$32.11	$29.84	978,418
2018-12-28	$31.04	$31.64	$30.67	$31.09	$28.89	999,813
2018-12-27	$30.68	$31.10	$29.97	$30.81	$28.63	744,205
2018-12-26	$29.12	$31.16	$28.67	$31.10	$28.90	668,424
2018-12-24	$29.90	$30.34	$28.72	$28.78	$26.74	381,639
2018-12-21	$31.04	$31.23	$29.98	$30.19	$28.05	1,371,033
2018-12-20	$30.43	$31.49	$29.98	$31.07	$28.87	1,288,100
2018-12-19	$26.50	$32.43	$26.43	$30.78	$28.60	3,126,942
2018-12-18	$26.24	$27.24	$26.21	$27.06	$25.15	949,905
2018-12-17	$25.96	$26.78	$25.64	$25.94	$24.11	967,928
2018-12-14	$26.04	$26.42	$25.66	$25.90	$24.07	684,524
2018-12-13	$27.36	$27.39	$26.21	$26.31	$24.45	463,892
2018-12-12	$27.41	$27.63	$27.03	$27.29	$25.36	455,952
2018-12-11	$27.84	$28.06	$26.65	$27.01	$25.10	619,091
2018-12-10	$28.23	$28.39	$27.36	$27.57	$25.62	347,334
2018-12-07	$29.18	$29.56	$28.09	$28.20	$26.21	345,512
2018-12-06	$29.28	$29.46	$28.39	$29.11	$27.05	684,088
2018-12-04	$30.99	$31.30	$29.63	$29.65	$27.55	559,580
2018-12-03	$32.06	$32.17	$30.51	$31.02	$28.83	399,421
2018-11-30	$31.20	$31.80	$31.07	$31.68	$29.44	388,419
2018-11-29	$30.66	$31.91	$30.66	$31.32	$29.10	680,574
2018-11-28	$30.33	$30.99	$29.89	$30.66	$28.49	1,371,153
2018-11-27	$30.14	$30.30	$29.59	$30.17	$28.04	474,755
2018-11-26	$30.51	$30.74	$29.98	$30.44	$28.29	393,554
2018-11-23	$30.12	$30.70	$30.12	$30.23	$28.09	131,301
2018-11-21	$30.17	$30.71	$29.89	$30.33	$28.18	275,328
2018-11-20	$31.02	$31.08	$29.90	$30.00	$27.88	325,684
2018-11-19	$31.33	$31.58	$30.67	$31.32	$29.10	331,271
2018-11-16	$30.75	$31.56	$30.53	$31.47	$29.24	535,196
2018-11-15	$29.98	$31.18	$29.75	$30.96	$28.77	332,055
2018-11-14	$30.37	$30.57	$29.72	$30.18	$28.05	465,545
2018-11-13	$30.72	$30.86	$29.85	$30.07	$27.94	506,282
2018-11-12	$31.90	$31.91	$30.55	$30.62	$28.45	511,626
2018-11-09	$32.47	$32.63	$31.70	$31.91	$29.65	377,940
2018-11-08	$32.66	$32.94	$32.28	$32.54	$30.24	214,958
2018-11-07	$32.10	$32.80	$31.58	$32.70	$30.39	283,672
2018-11-06	$31.60	$31.97	$31.40	$31.95	$29.69	369,895
2018-11-05	$32.09	$32.45	$31.56	$31.59	$29.36	614,302
2018-11-02	$31.94	$32.16	$31.47	$32.01	$29.75	342,401
2018-11-01	$30.80	$31.99	$30.63	$31.78	$29.53	589,016
2018-10-31	$31.38	$31.43	$30.70	$30.75	$28.57	1,620,635
2018-10-30	$30.35	$31.09	$30.30	$31.06	$28.86	427,321
2018-10-29	$30.87	$31.37	$29.91	$30.30	$28.16	676,376
2018-10-26	$29.78	$30.72	$29.48	$30.52	$28.36	704,392
2018-10-25	$29.87	$30.44	$29.73	$30.15	$28.02	514,101
2018-10-24	$30.72	$30.75	$29.61	$29.74	$27.64	599,895
2018-10-23	$31.25	$31.30	$30.64	$30.76	$28.58	371,137
2018-10-22	$31.91	$32.05	$31.38	$31.60	$29.36	263,674
2018-10-19	$31.84	$32.35	$31.69	$31.80	$29.55	400,178
2018-10-18	$32.43	$32.64	$31.53	$31.86	$29.61	450,419
2018-10-17	$32.29	$32.76	$31.96	$32.58	$30.28	330,688
2018-10-16	$31.51	$32.51	$31.02	$32.45	$30.15	399,398
2018-10-15	$30.39	$31.54	$30.34	$31.30	$29.09	644,532
2018-10-12	$31.57	$31.68	$30.20	$30.52	$28.36	593,955
2018-10-11	$32.16	$32.30	$31.09	$31.21	$29.00	633,712
2018-10-10	$32.59	$33.01	$32.35	$32.37	$30.08	1,020,003
2018-10-09	$32.09	$32.79	$31.94	$32.65	$30.34	697,655
2018-10-08	$31.83	$32.13	$31.71	$32.11	$29.84	701,879
2018-10-05	$31.56	$31.91	$31.39	$31.85	$29.60	449,877
2018-10-04	$31.74	$31.74	$31.28	$31.59	$29.36	476,199
2018-10-03	$32.34	$32.45	$31.79	$31.89	$29.63	544,033
2018-10-02	$32.13	$32.87	$31.99	$32.43	$29.97	812,510
2018-10-01	$32.44	$32.59	$32.08	$32.12	$29.69	1,077,770
2018-09-28	$32.20	$32.44	$32.07	$32.25	$29.81	407,206
2018-09-27	$32.72	$33.02	$32.27	$32.30	$29.85	376,693
2018-09-26	$33.56	$33.69	$32.72	$32.72	$30.24	489,762
2018-09-25	$33.19	$33.49	$33.06	$33.43	$30.90	329,125
2018-09-24	$33.80	$33.80	$32.98	$33.20	$30.68	335,371
2018-09-21	$33.87	$34.06	$33.58	$33.76	$31.20	797,537
2018-09-20	$33.88	$34.26	$33.69	$33.88	$31.31	360,440
2018-09-19	$34.86	$35.01	$33.62	$33.73	$31.17	942,328
2018-09-18	$34.62	$35.16	$34.60	$34.99	$32.34	610,498
2018-09-17	$34.59	$34.74	$34.32	$34.51	$31.89	422,311
2018-09-14	$34.36	$34.79	$34.00	$34.69	$32.06	680,376
2018-09-13	$34.79	$34.95	$34.37	$34.41	$31.80	379,888
2018-09-12	$34.00	$34.78	$33.57	$34.70	$32.07	458,302
2018-09-11	$33.80	$33.96	$33.11	$33.94	$31.37	689,720
2018-09-10	$33.80	$34.65	$33.80	$33.97	$31.39	1,062,854
2018-09-07	$32.95	$35.06	$31.70	$33.75	$31.19	2,923,802
2018-09-06	$31.94	$32.06	$31.54	$31.54	$29.15	580,393
2018-09-05	$31.34	$32.06	$31.25	$31.92	$29.50	481,038
2018-09-04	$31.58	$31.65	$31.16	$31.40	$29.02	521,457
2018-08-31	$31.54	$31.76	$31.37	$31.72	$29.32	327,686
2018-08-30	$31.66	$31.96	$31.41	$31.62	$29.22	365,978
2018-08-29	$31.09	$31.65	$30.99	$31.58	$29.19	372,441
2018-08-28	$30.71	$31.20	$30.71	$31.01	$28.66	570,959
2018-08-27	$30.61	$30.98	$30.54	$30.64	$28.32	351,662
2018-08-24	$30.27	$30.55	$30.05	$30.50	$28.19	599,342
2018-08-23	$31.75	$32.31	$29.90	$30.35	$28.05	1,587,145
2018-08-22	$32.91	$33.20	$32.71	$32.98	$30.48	375,957
2018-08-21	$32.56	$33.44	$32.39	$32.95	$30.45	574,329
2018-08-20	$31.90	$32.40	$31.88	$32.29	$29.84	544,904
2018-08-17	$31.50	$31.86	$31.37	$31.85	$29.44	159,947
2018-08-16	$31.32	$31.58	$31.29	$31.47	$29.08	380,367
2018-08-15	$31.14	$31.34	$30.87	$31.15	$28.79	596,137
2018-08-14	$30.85	$31.40	$30.71	$31.19	$28.83	570,559
2018-08-13	$30.87	$30.87	$30.58	$30.75	$28.42	410,684
2018-08-10	$31.01	$31.02	$30.70	$30.88	$28.54	607,120
2018-08-09	$31.42	$31.58	$31.15	$31.17	$28.81	548,090
2018-08-08	$31.50	$31.51	$31.26	$31.38	$29.00	369,143
2018-08-07	$31.53	$31.77	$31.33	$31.44	$29.06	505,454
2018-08-06	$31.11	$31.55	$30.91	$31.40	$29.02	370,418
2018-08-03	$31.11	$31.32	$30.98	$31.12	$28.76	406,654
2018-08-02	$30.98	$31.12	$30.71	$31.12	$28.76	278,344
2018-08-01	$31.22	$31.75	$31.00	$31.12	$28.76	714,881
2018-07-31	$31.00	$31.22	$30.73	$31.20	$28.83	2,277,464
2018-07-30	$30.83	$31.08	$30.79	$30.86	$28.52	477,744
2018-07-27	$30.85	$31.13	$30.73	$30.82	$28.48	530,128
2018-07-26	$30.49	$31.11	$30.32	$30.80	$28.47	781,593
2018-07-25	$29.85	$30.38	$29.81	$30.38	$28.08	494,309
2018-07-24	$29.94	$30.21	$29.65	$29.87	$27.61	376,832
2018-07-23	$29.94	$30.00	$29.67	$29.84	$27.58	378,793
2018-07-20	$30.08	$30.12	$29.77	$29.94	$27.67	469,757
2018-07-19	$29.54	$30.12	$29.31	$30.02	$27.74	456,221
2018-07-18	$29.29	$29.69	$29.09	$29.63	$27.38	398,954
2018-07-17	$30.03	$30.12	$29.24	$29.34	$27.12	944,777
2018-07-16	$31.39	$31.40	$29.99	$30.15	$27.86	1,154,925
2018-07-13	$31.00	$31.68	$31.00	$31.38	$29.00	657,763
2018-07-12	$30.89	$31.06	$30.57	$31.05	$28.70	810,088
2018-07-11	$30.78	$30.97	$30.47	$30.77	$28.44	354,659
2018-07-10	$30.74	$31.03	$30.60	$30.89	$28.55	852,572
2018-07-09	$30.22	$30.74	$30.13	$30.72	$28.39	383,697
2018-07-06	$30.02	$30.31	$29.86	$30.07	$27.79	554,174
2018-07-05	$29.76	$30.07	$29.46	$30.02	$27.74	804,756
2018-07-03	$29.35	$29.87	$29.28	$29.56	$27.32	287,286
2018-07-02	$28.99	$29.56	$28.68	$29.56	$27.16	1,319,197
2018-06-29	$29.28	$29.72	$29.16	$29.18	$26.81	439,304
2018-06-28	$29.65	$29.76	$29.22	$29.31	$26.93	376,673
2018-06-27	$30.18	$30.35	$29.67	$29.67	$27.26	465,126
2018-06-26	$30.12	$30.33	$29.63	$30.23	$27.77	549,290
2018-06-25	$30.32	$30.35	$29.84	$30.13	$27.68	592,858
2018-06-22	$30.57	$30.73	$30.19	$30.48	$28.00	2,418,326
2018-06-21	$30.34	$30.68	$30.25	$30.46	$27.99	631,456
2018-06-20	$31.04	$31.04	$30.29	$30.38	$27.91	537,976
2018-06-19	$30.81	$30.88	$30.38	$30.78	$28.28	647,103
2018-06-18	$30.93	$31.16	$30.72	$30.95	$28.44	796,821
2018-06-15	$30.97	$31.30	$30.72	$31.25	$28.71	990,302
2018-06-14	$31.07	$31.15	$30.61	$31.09	$28.56	980,652
2018-06-13	$31.06	$31.44	$30.94	$31.11	$28.58	2,089,222
2018-06-12	$30.82	$31.17	$30.48	$31.09	$28.56	1,269,332
2018-06-11	$30.25	$31.21	$30.25	$30.70	$28.21	1,677,525
2018-06-08	$32.08	$32.37	$30.07	$30.30	$27.84	1,516,137
2018-06-07	$30.05	$32.90	$29.76	$32.18	$29.57	2,746,908
2018-06-06	$28.72	$29.30	$28.54	$29.00	$26.64	1,665,353
2018-06-05	$28.78	$29.03	$28.17	$28.71	$26.38	870,742
2018-06-04	$28.61	$28.93	$28.25	$28.93	$26.58	1,380,897
2018-06-01	$28.64	$28.69	$28.39	$28.49	$26.18	695,009
2018-05-31	$29.09	$29.15	$28.26	$28.46	$26.15	1,077,139
2018-05-30	$28.96	$29.61	$28.96	$29.15	$26.78	1,436,236
2018-05-29	$29.05	$29.42	$28.54	$28.82	$26.48	1,326,122
2018-05-25	$29.12	$29.47	$29.12	$29.23	$26.86	661,760
2018-05-24	$29.42	$29.43	$29.03	$29.23	$26.86	1,040,588
2018-05-23	$29.75	$29.79	$29.20	$29.38	$26.99	694,218
2018-05-22	$29.84	$30.23	$29.70	$29.85	$27.42	659,788
2018-05-21	$29.87	$30.06	$29.50	$30.02	$27.58	812,842
2018-05-18	$30.11	$30.21	$29.72	$29.73	$27.31	594,096
2018-05-17	$30.29	$30.40	$30.00	$30.10	$27.65	692,989
2018-05-16	$30.23	$30.46	$30.11	$30.28	$27.82	398,476
2018-05-15	$30.12	$30.47	$30.08	$30.24	$27.78	725,709
2018-05-14	$30.50	$30.60	$30.26	$30.29	$27.83	523,562
2018-05-11	$30.36	$30.56	$30.21	$30.41	$27.94	518,427
2018-05-10	$30.46	$30.62	$30.21	$30.39	$27.92	835,752
2018-05-09	$30.56	$30.68	$30.38	$30.43	$27.96	434,748
2018-05-08	$30.00	$30.49	$30.00	$30.42	$27.95	1,152,352
2018-05-07	$30.37	$30.37	$30.09	$30.14	$27.69	730,660
2018-05-04	$30.16	$30.44	$29.87	$30.32	$27.86	760,851
2018-05-03	$30.46	$30.61	$30.16	$30.25	$27.79	646,543
2018-05-02	$30.63	$30.66	$30.39	$30.49	$28.01	854,861
2018-05-01	$31.04	$31.09	$30.26	$30.64	$28.15	856,675
2018-04-30	$31.42	$31.56	$31.07	$31.13	$28.60	1,941,958
2018-04-27	$31.82	$32.03	$31.26	$31.31	$28.77	526,296
2018-04-26	$32.11	$32.13	$31.71	$31.84	$29.25	443,754
2018-04-25	$31.93	$32.17	$31.71	$32.07	$29.46	495,058
2018-04-24	$32.18	$32.62	$31.76	$31.98	$29.38	617,894
2018-04-23	$31.78	$32.11	$31.70	$31.95	$29.35	1,352,988
2018-04-20	$32.12	$32.22	$31.72	$31.75	$29.17	518,869
2018-04-19	$32.43	$32.52	$32.01	$32.23	$29.61	343,137
2018-04-18	$32.58	$32.67	$32.41	$32.52	$29.88	621,483
2018-04-17	$32.73	$32.77	$32.34	$32.47	$29.83	503,360
2018-04-16	$32.42	$32.53	$32.25	$32.46	$29.82	397,307
2018-04-13	$32.55	$32.70	$32.11	$32.25	$29.63	440,643
2018-04-12	$32.72	$32.88	$32.28	$32.30	$29.68	448,908
2018-04-11	$32.18	$32.73	$32.18	$32.56	$29.91	390,708
2018-04-10	$32.50	$32.87	$32.35	$32.52	$29.88	413,694
2018-04-09	$32.77	$32.94	$32.08	$32.14	$29.53	478,834
2018-04-06	$33.27	$33.49	$32.34	$32.63	$29.98	675,846
2018-04-05	$33.50	$33.80	$33.31	$33.54	$30.82	464,712
2018-04-04	$32.77	$33.42	$32.66	$33.38	$30.67	748,107
2018-04-03	$33.10	$33.59	$32.83	$33.48	$30.60	828,016
2018-04-02	$33.40	$33.53	$32.35	$32.81	$29.99	468,218
2018-03-29	$33.48	$33.86	$33.22	$33.48	$30.60	2,580,987
2018-03-28	$32.73	$33.52	$32.73	$33.23	$30.37	783,982
2018-03-27	$33.37	$33.65	$32.63	$32.77	$29.95	695,379
2018-03-26	$32.94	$33.51	$32.60	$33.30	$30.43	1,046,149
2018-03-23	$33.53	$33.55	$32.46	$32.46	$29.67	662,529
2018-03-22	$34.19	$34.64	$33.54	$33.54	$30.65	638,232
2018-03-21	$34.35	$34.65	$34.22	$34.44	$31.48	622,648
2018-03-20	$34.48	$34.69	$34.20	$34.47	$31.50	339,525
2018-03-19	$34.94	$35.04	$33.95	$34.46	$31.50	816,764
2018-03-16	$34.74	$35.07	$34.40	$34.98	$31.97	1,279,225
2018-03-15	$34.96	$35.60	$34.09	$34.61	$31.63	2,464,736
2018-03-14	$37.78	$37.95	$36.97	$37.12	$33.93	796,663
2018-03-13	$38.12	$38.37	$37.47	$37.55	$34.32	579,213
2018-03-12	$37.67	$38.36	$37.67	$38.02	$34.75	655,774
2018-03-09	$37.20	$37.78	$36.82	$37.65	$34.41	438,873
2018-03-08	$36.46	$36.99	$36.34	$36.94	$33.76	418,197
2018-03-07	$34.47	$36.93	$34.47	$36.29	$33.17	1,117,239
2018-03-06	$35.20	$35.84	$35.00	$35.67	$32.60	688,311
2018-03-05	$33.29	$35.17	$33.29	$35.01	$32.00	828,313
2018-03-02	$33.81	$34.10	$33.33	$33.85	$30.94	801,831
2018-03-01	$35.03	$35.30	$33.84	$34.01	$31.08	968,657
2018-02-28	$35.98	$36.00	$35.12	$35.16	$32.13	473,034
2018-02-27	$36.96	$37.09	$35.79	$35.85	$32.77	567,238
2018-02-26	$36.77	$37.13	$36.46	$37.11	$33.92	430,235
2018-02-23	$36.34	$36.88	$36.00	$36.75	$33.59	417,552
2018-02-22	$36.34	$36.54	$35.99	$36.14	$33.03	1,116,501
2018-02-21	$36.93	$37.10	$36.21	$36.21	$33.09	607,660
2018-02-20	$36.41	$36.96	$36.41	$36.71	$33.55	381,670
2018-02-16	$36.30	$37.06	$36.21	$36.62	$33.47	761,394
2018-02-15	$36.60	$36.74	$36.31	$36.45	$33.31	243,438
2018-02-14	$35.11	$36.39	$35.11	$36.32	$33.20	383,020
2018-02-13	$35.21	$35.49	$34.95	$35.29	$32.25	337,532
2018-02-12	$34.98	$35.70	$34.59	$35.45	$32.40	485,365
2018-02-09	$34.80	$35.17	$34.15	$34.88	$31.88	521,831
2018-02-08	$35.10	$35.41	$34.50	$34.55	$31.58	391,861
2018-02-07	$34.66	$35.27	$34.54	$35.13	$32.11	297,707
2018-02-06	$34.07	$35.14	$33.70	$34.73	$31.74	571,097
2018-02-05	$36.82	$36.97	$34.93	$34.96	$31.95	555,819
2018-02-02	$37.34	$37.50	$36.90	$37.10	$33.91	440,415
2018-02-01	$37.98	$38.11	$37.54	$37.73	$34.48	403,755
2018-01-31	$38.46	$38.76	$38.01	$38.03	$34.76	1,824,099
2018-01-30	$38.46	$38.94	$38.18	$38.25	$34.96	350,073
2018-01-29	$38.59	$39.02	$38.51	$38.71	$35.38	425,266
2018-01-26	$39.52	$39.76	$38.60	$38.75	$35.42	561,783
2018-01-25	$39.48	$39.76	$38.77	$39.40	$36.01	452,015
2018-01-24	$39.42	$40.00	$39.10	$39.29	$35.91	461,510
2018-01-23	$39.49	$39.54	$38.80	$39.33	$35.95	471,156
2018-01-22	$39.80	$39.89	$39.27	$39.50	$36.10	369,265
2018-01-19	$38.76	$39.82	$38.76	$39.77	$36.35	393,135
2018-01-18	$38.68	$39.19	$38.53	$38.62	$35.30	693,407
2018-01-17	$38.69	$38.89	$38.40	$38.73	$35.40	402,415
2018-01-16	$38.97	$39.16	$38.22	$38.47	$35.16	370,589
2018-01-12	$38.96	$39.16	$38.70	$38.87	$35.53	390,335
2018-01-11	$38.79	$38.99	$38.28	$38.96	$35.61	411,787
2018-01-10	$39.33	$39.45	$38.71	$38.78	$35.44	413,625
2018-01-09	$39.62	$39.72	$39.41	$39.50	$36.10	425,671
2018-01-08	$39.02	$39.65	$38.78	$39.55	$36.15	578,856
2018-01-05	$38.50	$39.08	$38.20	$39.02	$35.66	391,667
2018-01-04	$37.80	$38.50	$37.80	$38.33	$35.03	488,611
2018-01-03	$37.61	$37.84	$37.48	$37.72	$34.47	554,832
2018-01-02	$37.86	$38.19	$37.41	$37.75	$34.34	653,235
2017-12-29	$38.01	$38.31	$37.68	$37.72	$34.32	485,392
2017-12-28	$38.24	$38.24	$37.75	$37.88	$34.46	568,283
2017-12-27	$38.19	$38.50	$38.04	$38.21	$34.76	534,613
2017-12-26	$38.11	$38.49	$37.77	$38.31	$34.85	506,889
2017-12-22	$38.56	$38.61	$38.11	$38.23	$34.78	385,898
2017-12-21	$38.56	$38.68	$38.43	$38.55	$35.07	502,561
2017-12-20	$38.66	$38.83	$38.28	$38.55	$35.07	717,042
2017-12-19	$38.11	$38.60	$38.02	$38.50	$35.03	985,881
2017-12-18	$37.52	$38.28	$37.42	$38.11	$34.67	939,302
2017-12-15	$37.92	$38.27	$36.70	$37.36	$33.99	2,266,123
2017-12-14	$39.62	$39.71	$36.61	$38.18	$34.73	2,459,819
2017-12-13	$43.83	$44.38	$43.75	$43.75	$39.80	577,678
2017-12-12	$43.88	$44.70	$43.39	$43.83	$39.87	360,709
2017-12-11	$43.47	$43.95	$43.29	$43.78	$39.83	361,676
2017-12-08	$43.40	$43.64	$42.94	$43.33	$39.42	177,459
2017-12-07	$43.55	$43.77	$43.07	$43.33	$39.42	362,788
2017-12-06	$42.95	$43.90	$42.95	$43.54	$39.61	196,406
2017-12-05	$43.98	$44.05	$42.98	$42.99	$39.11	240,925
2017-12-04	$43.14	$44.65	$43.11	$44.01	$40.04	322,799
2017-12-01	$42.80	$42.96	$41.65	$42.66	$38.81	289,318
2017-11-30	$42.44	$42.86	$42.02	$42.80	$38.94	290,381
2017-11-29	$42.16	$42.55	$41.79	$42.20	$38.39	300,362
2017-11-28	$41.29	$42.41	$41.06	$42.11	$38.31	316,161
2017-11-27	$41.10	$41.49	$41.10	$41.21	$37.49	257,844
2017-11-24	$40.96	$41.10	$40.76	$41.09	$37.38	117,055
2017-11-22	$40.87	$41.00	$40.80	$40.94	$37.24	185,833
2017-11-21	$40.00	$40.74	$39.55	$40.68	$37.01	338,929
2017-11-20	$39.90	$40.29	$39.82	$40.08	$36.46	255,823
2017-11-17	$39.83	$40.09	$39.69	$39.91	$36.31	193,381
2017-11-16	$40.18	$40.23	$39.83	$40.00	$36.39	367,816
2017-11-15	$39.80	$40.28	$39.67	$40.09	$36.47	263,968
2017-11-14	$39.98	$40.45	$39.97	$40.12	$36.50	64,833
2017-11-13	$40.12	$40.44	$39.78	$40.17	$36.54	242,100
2017-11-10	$39.86	$40.31	$39.76	$40.26	$36.63	172,766
2017-11-09	$39.85	$40.26	$39.36	$40.01	$36.40	178,473
2017-11-08	$40.30	$40.47	$39.98	$40.20	$36.57	196,684
2017-11-07	$40.63	$40.85	$40.25	$40.44	$36.79	212,041
2017-11-06	$41.04	$41.18	$40.52	$40.63	$36.96	129,217
2017-11-03	$41.20	$41.38	$40.86	$41.06	$37.35	122,404
2017-11-02	$40.93	$41.23	$40.90	$41.10	$37.39	220,380
2017-11-01	$42.08	$42.20	$41.00	$41.13	$37.42	226,609
2017-10-31	$42.15	$42.15	$41.73	$41.97	$38.18	510,450
2017-10-30	$42.12	$42.27	$41.72	$41.99	$38.20	198,082
2017-10-27	$42.30	$42.71	$42.18	$42.29	$38.47	216,463
2017-10-26	$42.44	$42.82	$42.29	$42.34	$38.52	221,873
2017-10-25	$42.25	$42.45	$41.86	$42.23	$38.42	265,686
2017-10-24	$42.42	$42.65	$42.23	$42.36	$38.54	284,059
2017-10-23	$42.63	$42.88	$42.31	$42.39	$38.56	164,704
2017-10-20	$42.77	$42.91	$42.60	$42.63	$38.78	189,993
2017-10-19	$42.47	$42.69	$42.24	$42.52	$38.68	161,214
2017-10-18	$42.67	$42.89	$42.54	$42.64	$38.79	130,015
2017-10-17	$42.81	$42.86	$42.36	$42.48	$38.65	162,154
2017-10-16	$42.89	$43.23	$42.70	$42.70	$38.85	176,000
2017-10-13	$43.40	$43.59	$43.22	$43.33	$39.42	209,497
2017-10-12	$42.93	$43.43	$42.82	$43.30	$39.39	422,455
2017-10-11	$42.98	$43.20	$42.87	$43.07	$39.18	194,761
2017-10-10	$43.03	$43.30	$42.77	$42.97	$39.09	203,878
2017-10-09	$42.57	$42.81	$42.38	$42.77	$38.91	350,163
2017-10-06	$42.63	$42.81	$42.44	$42.62	$38.77	297,946
2017-10-05	$43.00	$43.27	$42.79	$42.80	$38.94	350,868
2017-10-04	$42.49	$43.01	$42.46	$43.01	$39.13	295,556
2017-10-03	$42.37	$42.90	$42.27	$42.83	$38.81	377,182
2017-10-02	$41.72	$42.41	$41.62	$42.38	$38.40	345,805
2017-09-29	$41.65	$41.74	$41.42	$41.71	$37.80	250,543
2017-09-28	$41.01	$41.65	$40.75	$41.54	$37.64	231,158
2017-09-27	$40.43	$41.41	$40.37	$41.15	$37.29	333,231
2017-09-26	$39.99	$40.57	$39.77	$40.31	$36.53	254,202
2017-09-25	$39.31	$39.93	$39.31	$39.87	$36.13	197,946
2017-09-22	$38.94	$39.50	$38.94	$39.31	$35.62	407,275
2017-09-21	$39.44	$39.44	$38.92	$38.93	$35.28	354,602
2017-09-20	$39.03	$39.64	$39.03	$39.29	$35.60	379,210
2017-09-19	$38.95	$39.20	$38.81	$39.06	$35.39	387,528
2017-09-18	$39.62	$39.62	$38.90	$39.17	$35.49	319,450
2017-09-15	$39.91	$39.91	$39.22	$39.56	$35.85	542,405
2017-09-14	$39.97	$39.97	$39.49	$39.76	$36.03	301,161
2017-09-13	$40.23	$40.40	$39.75	$40.01	$36.26	387,938
2017-09-12	$41.03	$41.18	$40.34	$40.53	$36.73	448,492
2017-09-11	$41.75	$41.75	$40.01	$40.97	$37.13	553,315
2017-09-08	$39.34	$40.49	$39.20	$40.21	$36.44	500,867
2017-09-07	$40.68	$40.87	$37.12	$40.04	$36.28	1,119,900
2017-09-06	$44.10	$44.58	$44.07	$44.14	$40.00	200,834
2017-09-05	$44.56	$44.75	$43.94	$44.03	$39.90	162,533
2017-09-01	$44.54	$44.83	$44.41	$44.63	$40.44	132,846
2017-08-31	$44.02	$44.60	$43.90	$44.43	$40.26	143,345
2017-08-30	$43.83	$43.98	$43.58	$43.96	$39.83	183,379
2017-08-29	$43.71	$44.04	$43.69	$43.81	$39.70	155,030
2017-08-28	$44.16	$44.46	$43.94	$44.08	$39.94	124,528
2017-08-25	$43.94	$44.20	$43.71	$43.99	$39.86	182,859
2017-08-24	$43.86	$43.96	$43.59	$43.78	$39.67	107,474
2017-08-23	$43.45	$43.88	$43.45	$43.72	$39.62	117,237
2017-08-22	$43.09	$43.86	$43.09	$43.77	$39.66	127,657
2017-08-21	$42.93	$43.17	$42.72	$43.04	$39.00	105,463
2017-08-18	$42.79	$43.15	$42.60	$42.94	$38.91	156,950
2017-08-17	$43.94	$44.16	$43.17	$43.18	$39.13	188,743
2017-08-16	$43.84	$44.14	$43.56	$44.04	$39.91	213,056
2017-08-15	$44.11	$44.16	$43.68	$43.75	$39.64	82,002
2017-08-14	$43.62	$44.17	$43.57	$44.16	$40.02	116,743
2017-08-11	$43.19	$43.89	$42.98	$43.26	$39.20	240,363
2017-08-10	$44.14	$44.18	$43.68	$43.68	$39.58	261,777
2017-08-09	$44.38	$44.53	$44.11	$44.26	$40.11	226,841
2017-08-08	$44.54	$45.12	$44.24	$44.51	$40.33	272,562
2017-08-07	$44.75	$44.87	$44.39	$44.70	$40.51	165,861
2017-08-04	$44.79	$44.90	$44.67	$44.76	$40.56	321,804
2017-08-03	$44.44	$44.83	$44.22	$44.75	$40.55	192,086
2017-08-02	$44.79	$45.01	$44.30	$44.49	$40.32	195,694
2017-08-01	$44.99	$44.99	$44.34	$44.75	$40.55	148,480
2017-07-31	$44.85	$44.85	$44.45	$44.62	$40.43	337,500
2017-07-28	$44.72	$44.85	$44.46	$44.74	$40.54	187,200
2017-07-27	$44.61	$44.89	$44.02	$44.79	$40.59	236,648
2017-07-26	$44.44	$44.69	$44.25	$44.58	$40.40	189,882
2017-07-25	$44.01	$44.60	$43.81	$44.34	$40.18	206,104
2017-07-24	$43.93	$43.98	$43.31	$43.91	$39.79	242,656
2017-07-21	$44.23	$44.24	$43.71	$43.95	$39.83	216,490
2017-07-20	$43.37	$44.22	$43.24	$43.97	$39.84	456,064
2017-07-19	$43.12	$43.63	$43.07	$43.51	$39.43	233,361
2017-07-18	$43.10	$43.28	$42.70	$43.01	$38.97	203,400
2017-07-17	$42.98	$43.28	$42.80	$43.16	$39.11	357,549
2017-07-14	$42.70	$43.25	$42.65	$42.90	$38.87	246,590
2017-07-13	$42.91	$42.94	$42.11	$42.73	$38.72	283,860
2017-07-12	$41.58	$42.90	$41.23	$41.88	$37.95	623,784
2017-07-11	$40.72	$40.99	$40.45	$40.69	$36.87	222,476
2017-07-10	$40.92	$41.20	$40.68	$40.68	$36.86	185,898
2017-07-07	$40.65	$41.25	$40.65	$41.15	$37.29	133,094
2017-07-06	$40.97	$41.06	$40.46	$40.54	$36.74	312,262
2017-07-05	$41.57	$41.57	$41.16	$41.17	$37.31	188,531
2017-07-03	$41.49	$41.74	$41.24	$41.62	$37.71	84,374
2017-06-30	$41.60	$41.87	$41.42	$41.52	$37.47	160,319
2017-06-29	$42.21	$42.21	$41.08	$41.59	$37.53	245,244
2017-06-28	$42.01	$42.30	$41.83	$42.17	$38.06	234,429
2017-06-27	$41.80	$42.31	$41.65	$41.80	$37.72	261,372
2017-06-26	$41.65	$41.95	$41.61	$41.76	$37.69	240,625
2017-06-23	$41.57	$41.85	$41.50	$41.68	$37.62	733,824
2017-06-22	$41.41	$41.59	$41.33	$41.52	$37.47	221,100
2017-06-21	$41.52	$41.55	$41.34	$41.44	$37.40	212,300
2017-06-20	$41.73	$41.73	$41.32	$41.46	$37.42	235,053
2017-06-19	$41.80	$42.09	$41.47	$41.63	$37.57	227,292
2017-06-16	$41.29	$41.84	$41.12	$41.77	$37.70	732,454
2017-06-15	$40.43	$41.19	$40.36	$41.17	$37.15	324,579
2017-06-14	$41.39	$41.39	$40.59	$40.89	$36.90	328,506
2017-06-13	$40.77	$41.43	$40.52	$41.40	$37.36	446,689
2017-06-12	$43.00	$43.11	$40.52	$40.68	$36.71	636,660
2017-06-09	$43.95	$43.99	$42.55	$43.05	$38.85	511,711
2017-06-08	$43.88	$44.46	$41.46	$43.99	$39.70	753,736
2017-06-07	$42.99	$43.22	$42.42	$42.90	$38.72	369,293
2017-06-06	$43.39	$43.62	$42.86	$42.95	$38.76	263,382
2017-06-05	$44.22	$44.22	$43.57	$43.68	$39.42	263,120
2017-06-02	$43.96	$44.93	$43.96	$44.28	$39.96	204,910
2017-06-01	$43.13	$43.84	$42.82	$43.83	$39.56	246,886
2017-05-31	$42.60	$43.15	$42.41	$43.04	$38.84	327,812
2017-05-30	$42.03	$42.40	$41.82	$42.37	$38.24	155,992
2017-05-26	$42.30	$42.38	$42.02	$42.19	$38.08	189,434
2017-05-25	$42.38	$42.44	$41.99	$42.30	$38.17	314,741
2017-05-24	$42.16	$42.36	$41.98	$42.10	$37.99	156,865
2017-05-23	$41.92	$42.21	$41.36	$42.07	$37.97	156,328
2017-05-22	$41.33	$41.81	$40.99	$41.73	$37.66	154,260
2017-05-19	$41.39	$41.74	$41.10	$41.29	$37.26	235,569
2017-05-18	$41.44	$41.75	$41.01	$41.42	$37.38	159,487
2017-05-17	$41.68	$41.77	$41.12	$41.43	$37.39	193,164
2017-05-16	$42.67	$42.76	$41.96	$42.01	$37.91	212,556
2017-05-15	$42.28	$42.62	$42.28	$42.50	$38.36	144,730
2017-05-12	$42.48	$42.53	$41.92	$42.24	$38.12	185,378
2017-05-11	$42.74	$42.83	$42.46	$42.50	$38.36	286,784
2017-05-10	$43.10	$43.15	$42.75	$43.03	$38.83	381,600
2017-05-09	$43.10	$43.23	$42.81	$43.20	$38.99	204,119
2017-05-08	$43.46	$43.63	$42.94	$43.08	$38.88	168,239
2017-05-05	$43.54	$43.62	$43.30	$43.61	$39.36	225,013
2017-05-04	$43.51	$43.54	$43.07	$43.51	$39.27	149,076
2017-05-03	$43.29	$43.59	$43.25	$43.41	$39.18	152,695
2017-05-02	$43.48	$43.70	$43.37	$43.53	$39.28	171,200
2017-05-01	$43.42	$43.42	$42.86	$43.39	$39.16	256,993
2017-04-28	$43.56	$43.56	$42.98	$43.19	$38.98	738,888
2017-04-27	$43.73	$43.94	$43.42	$43.50	$39.26	237,693
2017-04-26	$43.65	$43.99	$43.43	$43.59	$39.34	307,387
2017-04-25	$43.82	$44.16	$43.60	$43.63	$39.37	216,200
2017-04-24	$43.59	$43.65	$43.30	$43.54	$39.29	227,307
2017-04-21	$42.92	$43.27	$42.79	$43.07	$38.87	237,294
2017-04-20	$42.72	$43.06	$42.55	$43.03	$38.83	215,978
2017-04-19	$42.65	$42.92	$42.53	$42.65	$38.49	231,348
2017-04-18	$42.12	$42.67	$42.12	$42.65	$38.49	228,038
2017-04-17	$41.99	$42.21	$41.90	$42.21	$38.09	251,294
2017-04-13	$42.37	$42.46	$41.97	$41.97	$37.88	468,290
2017-04-12	$42.32	$42.85	$42.16	$42.45	$38.31	569,332
2017-04-11	$41.79	$42.36	$41.67	$42.32	$38.19	189,075
2017-04-10	$41.88	$42.18	$41.62	$41.86	$37.78	325,025
2017-04-07	$41.87	$42.09	$41.67	$41.90	$37.81	360,442
2017-04-06	$41.90	$42.14	$41.64	$42.10	$37.99	237,757
2017-04-05	$42.64	$42.71	$41.90	$41.91	$37.82	284,433
2017-04-04	$42.36	$42.61	$42.29	$42.54	$38.39	227,200
2017-04-03	$43.59	$43.73	$42.36	$42.44	$38.15	341,421
2017-03-31	$43.31	$43.87	$43.31	$43.60	$39.19	253,068
2017-03-30	$42.99	$43.50	$42.99	$43.45	$39.06	329,064
2017-03-29	$42.99	$43.11	$42.77	$43.00	$38.65	228,013
2017-03-28	$43.19	$43.32	$42.87	$43.15	$38.79	352,307
2017-03-27	$42.97	$43.41	$42.59	$43.31	$38.93	266,259
2017-03-24	$43.45	$43.74	$43.23	$43.26	$38.89	289,148
2017-03-23	$43.26	$43.68	$43.12	$43.41	$39.02	291,720
2017-03-22	$43.44	$43.63	$43.07	$43.30	$38.92	240,285
2017-03-21	$44.18	$44.27	$43.39	$43.44	$39.05	281,393
2017-03-20	$44.48	$44.65	$43.96	$44.02	$39.57	229,530
2017-03-17	$44.62	$44.68	$44.13	$44.55	$40.05	587,980
2017-03-16	$44.40	$44.58	$44.15	$44.43	$39.94	212,789
2017-03-15	$43.75	$44.47	$43.63	$44.30	$39.82	345,906
2017-03-14	$43.54	$43.59	$42.91	$43.51	$39.11	300,471
2017-03-13	$43.24	$43.71	$43.08	$43.62	$39.21	309,739
2017-03-10	$42.72	$43.36	$42.49	$43.25	$38.88	500,940
2017-03-09	$42.71	$43.82	$42.17	$42.35	$38.07	666,470
2017-03-08	$41.00	$42.84	$40.98	$42.50	$38.20	933,260
2017-03-07	$40.43	$40.55	$40.14	$40.22	$36.15	556,984
2017-03-06	$40.40	$40.81	$40.15	$40.47	$36.38	481,942
2017-03-03	$41.03	$41.36	$40.62	$40.81	$36.68	295,447
2017-03-02	$41.00	$41.45	$40.88	$41.19	$37.02	439,409
2017-03-01	$41.15	$41.61	$41.00	$41.15	$36.99	712,257
2017-02-28	$41.47	$41.59	$40.74	$40.79	$36.67	345,419
2017-02-27	$41.06	$41.58	$41.05	$41.58	$37.38	240,983
2017-02-24	$40.94	$41.16	$40.72	$41.09	$36.94	178,271
2017-02-23	$41.09	$41.34	$40.83	$41.10	$36.94	180,220
2017-02-22	$40.76	$41.06	$40.62	$41.04	$36.89	159,462
2017-02-21	$40.43	$40.83	$40.31	$40.80	$36.67	169,991
2017-02-17	$40.74	$40.74	$40.27	$40.39	$36.31	226,195
2017-02-16	$40.25	$40.87	$40.21	$40.87	$36.74	366,153
2017-02-15	$40.23	$40.70	$40.15	$40.41	$36.32	338,048
2017-02-14	$40.64	$40.73	$40.25	$40.35	$36.27	230,061
2017-02-13	$40.79	$41.14	$40.56	$40.82	$36.69	306,688
2017-02-10	$40.28	$40.80	$40.24	$40.56	$36.46	249,697
2017-02-09	$40.03	$40.53	$39.66	$40.29	$36.22	352,522
2017-02-08	$40.03	$40.03	$39.41	$39.90	$35.87	354,236
2017-02-07	$40.45	$40.64	$40.16	$40.19	$36.13	435,679
2017-02-06	$40.59	$40.83	$40.33	$40.40	$36.31	308,070
2017-02-03	$40.35	$40.96	$40.20	$40.86	$36.73	303,368
2017-02-02	$40.17	$40.20	$39.68	$40.03	$35.98	294,738
2017-02-01	$40.41	$40.87	$40.05	$40.14	$36.08	467,984
2017-01-31	$40.43	$40.70	$40.01	$40.39	$36.31	3,798,269
2017-01-30	$41.21	$41.33	$40.51	$40.59	$36.49	661,161
2017-01-27	$40.99	$41.37	$40.77	$41.37	$37.19	559,374
2017-01-26	$40.82	$41.32	$40.68	$40.96	$36.82	771,312
2017-01-25	$40.47	$41.34	$40.47	$40.68	$36.57	993,817
2017-01-24	$39.40	$40.67	$39.40	$40.48	$36.39	405,924
2017-01-23	$39.68	$39.99	$39.20	$39.46	$35.47	337,895
2017-01-20	$39.27	$39.77	$39.26	$39.64	$35.63	364,822
2017-01-19	$39.77	$39.81	$39.08	$39.38	$35.40	446,435
2017-01-18	$39.77	$40.33	$39.76	$39.85	$35.82	387,838
2017-01-17	$40.35	$40.43	$39.73	$39.79	$35.77	300,337
2017-01-13	$40.02	$41.00	$40.02	$40.47	$36.38	314,737
2017-01-12	$39.98	$40.17	$39.40	$39.77	$35.75	218,367
2017-01-11	$39.64	$40.25	$39.53	$40.21	$36.14	313,635
2017-01-10	$39.46	$39.96	$39.33	$39.57	$35.57	320,579
2017-01-09	$40.08	$40.08	$39.40	$39.41	$35.42	332,593
2017-01-06	$40.46	$40.51	$39.77	$39.81	$35.78	537,157
2017-01-05	$41.41	$41.41	$40.56	$40.57	$36.47	457,090
2017-01-04	$41.05	$41.54	$40.75	$41.44	$37.25	433,651
2017-01-03	$40.57	$41.09	$40.20	$40.80	$36.67	548,692
2016-12-30	$40.79	$40.94	$40.62	$40.84	$36.56	355,891
2016-12-29	$40.48	$40.80	$40.25	$40.78	$36.50	469,347
2016-12-28	$40.60	$40.70	$40.38	$40.42	$36.18	418,730
2016-12-27	$40.17	$40.73	$40.12	$40.58	$36.33	361,282
2016-12-23	$40.36	$40.42	$39.94	$40.14	$35.93	357,172
2016-12-22	$40.24	$40.49	$40.09	$40.41	$36.17	368,233
2016-12-21	$40.94	$41.18	$40.47	$40.47	$36.23	327,930
2016-12-20	$40.20	$41.14	$40.20	$40.78	$36.50	550,504
2016-12-19	$40.43	$40.75	$39.82	$40.27	$36.05	534,614
2016-12-16	$39.73	$40.32	$39.47	$40.05	$35.85	1,518,365
2016-12-15	$39.25	$39.92	$38.54	$39.70	$35.54	1,135,199
2016-12-14	$41.49	$41.94	$38.52	$39.51	$35.37	2,668,142
2016-12-13	$43.21	$43.37	$42.53	$42.92	$38.42	723,729
2016-12-12	$43.03	$43.46	$42.68	$42.88	$38.38	566,880
2016-12-09	$43.00	$43.15	$42.57	$43.01	$38.50	661,219
2016-12-08	$42.92	$43.12	$42.72	$42.95	$38.45	601,564
2016-12-07	$43.00	$43.27	$42.66	$43.01	$38.50	404,547
2016-12-06	$43.16	$43.48	$42.63	$42.86	$38.37	520,344
2016-12-05	$43.57	$44.26	$43.15	$44.22	$39.58	275,214
2016-12-02	$42.93	$43.61	$42.71	$43.57	$39.00	231,709
2016-12-01	$43.82	$43.91	$42.91	$43.06	$38.55	508,750
2016-11-30	$44.71	$45.03	$43.99	$44.00	$39.39	328,455
2016-11-29	$44.39	$44.94	$44.38	$44.78	$40.08	292,496
2016-11-28	$44.51	$44.63	$44.08	$44.31	$39.66	286,558
2016-11-25	$43.90	$44.53	$43.90	$44.34	$39.69	164,671
2016-11-23	$44.09	$44.39	$43.83	$44.03	$39.41	376,153
2016-11-22	$44.53	$44.93	$43.91	$44.42	$39.76	307,570
2016-11-21	$44.10	$44.52	$43.72	$44.33	$39.68	251,740
2016-11-18	$43.11	$43.92	$42.75	$43.88	$39.28	298,735
2016-11-17	$42.43	$43.04	$42.18	$43.01	$38.50	277,520
2016-11-16	$42.97	$43.33	$42.16	$42.52	$38.06	377,019
2016-11-15	$42.90	$43.71	$42.66	$43.59	$39.02	234,607
2016-11-14	$42.06	$43.00	$41.78	$42.93	$38.43	450,840
2016-11-11	$41.41	$42.02	$41.18	$41.94	$37.54	627,415
2016-11-10	$40.32	$41.56	$40.08	$41.44	$37.10	465,993
2016-11-09	$39.07	$40.32	$38.88	$40.28	$36.06	349,926
2016-11-08	$38.96	$39.54	$38.96	$39.38	$35.25	158,304
2016-11-07	$38.64	$39.23	$38.46	$39.00	$34.91	169,349
2016-11-04	$38.33	$38.63	$38.23	$38.29	$34.28	149,247
2016-11-03	$38.15	$38.57	$38.04	$38.30	$34.28	155,709
2016-11-02	$38.47	$38.82	$38.20	$38.22	$34.21	192,775
2016-11-01	$39.08	$39.31	$38.50	$38.58	$34.53	351,949
2016-10-31	$38.55	$39.15	$38.45	$39.08	$34.98	283,172
2016-10-28	$38.33	$38.86	$38.30	$38.59	$34.54	147,893
2016-10-27	$38.45	$38.46	$38.17	$38.29	$34.28	121,169
2016-10-26	$38.30	$38.67	$38.25	$38.35	$34.33	122,967
2016-10-25	$38.62	$38.62	$38.32	$38.47	$34.44	112,665
2016-10-24	$38.24	$38.74	$38.24	$38.74	$34.68	198,495
2016-10-21	$37.75	$38.22	$37.69	$37.98	$34.00	196,102
2016-10-20	$37.83	$38.12	$37.67	$38.01	$34.02	143,881
2016-10-19	$38.11	$38.11	$37.78	$37.86	$33.89	208,142
2016-10-18	$38.20	$38.34	$38.06	$38.12	$34.12	174,690
2016-10-17	$37.78	$37.94	$37.60	$37.87	$33.90	326,059
2016-10-14	$38.08	$38.47	$37.79	$37.82	$33.85	202,068
2016-10-13	$37.77	$38.44	$37.72	$38.08	$34.09	484,391
2016-10-12	$38.25	$38.40	$37.95	$38.07	$34.08	352,789
2016-10-11	$38.84	$38.84	$38.07	$38.21	$34.20	220,967
2016-10-10	$38.97	$39.30	$38.79	$38.80	$34.73	153,492
2016-10-07	$39.26	$39.30	$38.53	$38.78	$34.71	222,311
2016-10-06	$38.98	$39.40	$38.76	$39.26	$35.14	150,058
2016-10-05	$39.42	$39.56	$39.04	$39.10	$35.00	196,057
2016-10-04	$39.83	$40.08	$39.10	$39.23	$35.12	205,656
2016-10-03	$39.63	$40.15	$39.63	$40.04	$35.69	351,542
2016-09-30	$39.29	$39.90	$39.19	$39.70	$35.39	267,396
2016-09-29	$39.64	$39.72	$39.27	$39.33	$35.06	149,324
2016-09-28	$39.61	$39.71	$39.37	$39.69	$35.38	178,256
2016-09-27	$39.41	$39.66	$39.38	$39.40	$35.12	379,601
2016-09-26	$39.46	$39.93	$39.20	$39.55	$35.25	205,884
2016-09-23	$40.00	$40.05	$39.62	$39.72	$35.41	187,898
2016-09-22	$39.50	$40.03	$39.36	$40.00	$35.66	259,023
2016-09-21	$38.90	$39.40	$38.75	$39.36	$35.09	259,242
2016-09-20	$39.20	$39.26	$38.58	$38.60	$34.41	407,046
2016-09-19	$39.08	$39.25	$38.85	$38.95	$34.72	252,092
2016-09-16	$39.45	$39.45	$38.92	$39.11	$34.86	377,405
2016-09-15	$39.00	$39.46	$38.91	$39.42	$35.14	154,083
2016-09-14	$38.79	$39.08	$38.65	$39.01	$34.77	273,631
2016-09-13	$38.30	$38.86	$38.24	$38.77	$34.56	93,247
2016-09-12	$38.33	$38.77	$38.06	$38.76	$34.55	104,752
2016-09-09	$40.20	$40.20	$38.55	$38.58	$34.39	350,768
2016-09-08	$40.00	$40.47	$38.69	$40.42	$36.03	779,656
2016-09-07	$38.92	$39.06	$38.43	$38.65	$34.45	414,894
2016-09-06	$38.97	$39.06	$38.46	$38.99	$34.76	234,126
2016-09-02	$38.90	$39.16	$38.60	$38.91	$34.68	222,502
2016-09-01	$38.29	$38.66	$38.08	$38.66	$34.46	148,212
2016-08-31	$38.41	$38.49	$37.99	$38.43	$34.26	200,448
2016-08-30	$38.14	$38.57	$38.12	$38.40	$34.23	196,311
2016-08-29	$38.06	$38.29	$37.87	$38.03	$33.90	135,341
2016-08-26	$38.21	$38.54	$37.77	$38.03	$33.90	163,932
2016-08-25	$38.18	$38.39	$38.00	$38.25	$34.10	208,516
2016-08-24	$38.36	$38.38	$38.09	$38.15	$34.01	167,192
2016-08-23	$38.27	$38.59	$38.24	$38.35	$34.19	168,056
2016-08-22	$37.71	$38.27	$37.71	$38.21	$34.06	199,468
2016-08-19	$37.92	$37.94	$37.71	$37.84	$33.73	215,426
2016-08-18	$37.95	$38.05	$37.74	$37.92	$33.80	169,860
2016-08-17	$38.09	$38.09	$37.72	$37.89	$33.78	210,515
2016-08-16	$38.17	$38.33	$37.90	$37.99	$33.86	172,188
2016-08-15	$37.65	$38.12	$37.65	$38.12	$33.98	109,150
2016-08-12	$38.00	$38.00	$37.47	$37.73	$33.63	115,653
2016-08-11	$37.66	$38.01	$37.64	$38.01	$33.88	189,763
2016-08-10	$37.20	$37.61	$37.20	$37.61	$33.53	136,578
2016-08-09	$37.06	$37.23	$36.98	$37.20	$33.16	179,408
2016-08-08	$37.26	$37.30	$36.97	$37.10	$33.07	80,874
2016-08-05	$37.19	$37.47	$37.02	$37.26	$33.21	126,347
2016-08-04	$37.29	$37.34	$37.02	$37.12	$33.09	115,356
2016-08-03	$36.86	$37.27	$36.63	$37.27	$33.22	283,542
2016-08-02	$37.18	$37.42	$36.75	$36.85	$32.85	237,805
2016-08-01	$37.16	$37.41	$36.90	$37.27	$33.22	194,507
2016-07-29	$37.23	$37.37	$36.95	$37.21	$33.17	224,185
2016-07-28	$37.45	$37.54	$37.08	$37.24	$33.20	148,220
2016-07-27	$37.50	$37.62	$37.16	$37.61	$33.53	178,943
2016-07-26	$37.07	$37.62	$37.07	$37.52	$33.45	177,736
2016-07-25	$37.44	$37.44	$37.10	$37.29	$33.24	196,504
2016-07-22	$37.07	$37.67	$36.90	$37.52	$33.45	122,220
2016-07-21	$37.11	$37.28	$36.94	$37.15	$33.12	169,033
2016-07-20	$36.85	$37.33	$36.71	$37.09	$33.06	161,508
2016-07-19	$36.89	$37.10	$36.62	$36.77	$32.78	247,579
2016-07-18	$37.28	$37.41	$37.01	$37.05	$33.03	133,868
2016-07-15	$37.16	$37.26	$36.77	$37.25	$33.20	264,016
2016-07-14	$37.37	$37.47	$36.93	$37.04	$33.02	218,017
2016-07-13	$37.32	$37.40	$37.12	$37.24	$33.20	189,358
2016-07-12	$37.25	$37.54	$36.86	$37.25	$33.20	214,106
2016-07-11	$36.86	$37.14	$36.76	$37.07	$33.04	157,901
2016-07-08	$36.54	$37.07	$36.54	$36.82	$32.82	240,904
2016-07-07	$36.35	$36.52	$36.05	$36.27	$32.33	139,335
2016-07-06	$36.34	$36.60	$36.20	$36.42	$32.46	176,784
2016-07-05	$36.09	$36.73	$35.96	$36.48	$32.52	245,911
2016-07-01	$36.49	$36.68	$36.26	$36.33	$32.24	185,231
2016-06-30	$35.67	$36.49	$35.67	$36.48	$32.37	380,755
2016-06-29	$35.53	$35.92	$35.53	$35.74	$31.72	209,153
2016-06-28	$35.34	$35.72	$35.19	$35.24	$31.27	426,892
2016-06-27	$35.56	$35.61	$35.03	$35.23	$31.26	349,770
2016-06-24	$35.85	$36.05	$35.54	$35.74	$31.72	531,905
2016-06-23	$36.65	$36.93	$36.53	$36.78	$32.64	396,774
2016-06-22	$36.54	$36.71	$36.30	$36.36	$32.27	240,591
2016-06-21	$36.32	$36.70	$36.08	$36.54	$32.43	257,738
2016-06-20	$36.68	$36.91	$36.24	$36.28	$32.19	615,029
2016-06-17	$37.07	$37.19	$36.07	$36.26	$32.18	478,991
2016-06-16	$36.41	$36.71	$36.20	$36.67	$32.54	176,502
2016-06-15	$36.89	$36.95	$36.43	$36.49	$32.38	200,537
2016-06-14	$36.57	$36.95	$36.40	$36.79	$32.65	389,746
2016-06-13	$37.14	$37.48	$36.69	$36.71	$32.58	553,052
2016-06-10	$37.08	$37.86	$36.87	$37.30	$33.10	600,982
2016-06-09	$35.73	$37.59	$35.16	$37.27	$33.07	1,351,945
2016-06-08	$34.25	$34.99	$34.13	$34.76	$30.85	344,488
2016-06-07	$34.11	$34.36	$34.04	$34.24	$30.38	188,338
2016-06-06	$34.20	$34.29	$34.04	$34.11	$30.27	247,960
2016-06-03	$34.37	$34.37	$33.99	$34.16	$30.31	208,560
2016-06-02	$34.07	$34.58	$34.03	$34.42	$30.54	210,268
2016-06-01	$34.08	$34.26	$33.91	$34.20	$30.35	217,036
2016-05-31	$33.96	$34.20	$33.79	$34.17	$30.32	258,755
2016-05-27	$33.65	$34.13	$33.49	$34.02	$30.19	296,227
2016-05-26	$33.43	$33.74	$33.25	$33.67	$29.88	293,977
2016-05-25	$33.43	$33.52	$33.30	$33.38	$29.62	168,218
2016-05-24	$33.11	$33.59	$32.89	$33.52	$29.75	229,591
2016-05-23	$33.10	$33.22	$32.99	$33.00	$29.28	165,056
2016-05-20	$32.92	$33.15	$32.72	$33.14	$29.41	198,118
2016-05-19	$32.51	$32.80	$32.29	$32.76	$29.07	160,131
2016-05-18	$32.83	$32.83	$32.39	$32.58	$28.91	270,840
2016-05-17	$33.00	$33.23	$32.67	$32.89	$29.19	384,840
2016-05-16	$33.00	$33.15	$32.87	$33.06	$29.34	171,165
2016-05-13	$32.99	$33.14	$32.72	$32.99	$29.27	215,331
2016-05-12	$32.99	$33.21	$32.72	$32.99	$29.27	176,876
2016-05-11	$33.27	$33.34	$32.78	$32.95	$29.24	163,603
2016-05-10	$32.97	$33.35	$32.87	$33.33	$29.58	246,384
2016-05-09	$32.46	$32.95	$32.41	$32.87	$29.17	191,051
2016-05-06	$32.57	$32.82	$32.03	$32.52	$28.86	399,221
2016-05-05	$32.78	$32.90	$32.46	$32.79	$29.10	450,204
2016-05-04	$32.22	$32.95	$32.22	$32.75	$29.06	351,910
2016-05-03	$32.33	$32.52	$32.17	$32.42	$28.77	223,198
2016-05-02	$32.22	$32.51	$32.08	$32.51	$28.85	244,171
2016-04-29	$32.11	$32.29	$31.92	$32.17	$28.55	250,235
2016-04-28	$32.54	$32.67	$32.39	$32.40	$28.75	179,156
2016-04-27	$32.07	$32.67	$32.07	$32.66	$28.98	323,817
2016-04-26	$31.87	$32.17	$31.79	$32.17	$28.55	219,650
2016-04-25	$32.04	$32.18	$31.74	$31.88	$28.29	160,967
2016-04-22	$31.98	$32.30	$31.98	$32.16	$28.54	207,305
2016-04-21	$32.29	$32.34	$31.97	$32.02	$28.41	140,564
2016-04-20	$32.49	$32.50	$32.11	$32.39	$28.74	210,970
2016-04-19	$32.54	$32.65	$32.21	$32.52	$28.86	255,858
2016-04-18	$32.67	$32.89	$32.37	$32.39	$28.74	192,897
2016-04-15	$32.20	$32.73	$32.20	$32.67	$28.99	428,832
2016-04-14	$32.40	$32.47	$32.14	$32.20	$28.57	215,657
2016-04-13	$32.05	$32.46	$31.88	$32.42	$28.77	384,473
2016-04-12	$31.76	$32.20	$31.71	$31.95	$28.35	253,693
2016-04-11	$32.17	$32.24	$31.69	$31.76	$28.18	287,297
2016-04-08	$32.21	$32.45	$31.99	$32.07	$28.46	293,759
2016-04-07	$31.86	$32.10	$31.70	$32.08	$28.47	472,793
2016-04-06	$31.80	$32.05	$31.68	$32.00	$28.40	373,760
2016-04-05	$31.60	$32.07	$31.51	$31.86	$28.27	302,135
2016-04-04	$32.06	$32.15	$31.74	$31.83	$28.10	375,859
2016-04-01	$32.12	$32.36	$31.84	$32.08	$28.32	217,509
2016-03-31	$32.18	$32.50	$32.12	$32.31	$28.52	204,530
2016-03-30	$32.00	$32.31	$31.83	$32.23	$28.45	337,969
2016-03-29	$31.61	$32.00	$31.36	$32.00	$28.25	308,173
2016-03-28	$31.49	$31.73	$31.37	$31.61	$27.91	110,537
2016-03-24	$31.42	$31.61	$31.20	$31.48	$27.79	166,722
2016-03-23	$31.98	$31.98	$31.52	$31.52	$27.83	336,333
2016-03-22	$31.85	$32.37	$31.72	$31.97	$28.22	541,208
2016-03-21	$31.79	$31.99	$31.59	$31.92	$28.18	320,858
2016-03-18	$31.92	$32.00	$31.55	$31.83	$28.10	619,711
2016-03-17	$31.24	$31.89	$31.14	$31.78	$28.06	329,051
2016-03-16	$30.97	$31.46	$30.79	$31.27	$27.61	230,774
2016-03-15	$30.57	$31.13	$30.46	$31.08	$27.44	259,442
2016-03-14	$30.98	$31.05	$30.64	$30.78	$27.17	305,855
2016-03-11	$31.21	$31.38	$30.93	$31.06	$27.42	317,970
2016-03-10	$31.85	$31.95	$30.80	$31.07	$27.43	526,401
2016-03-09	$32.15	$33.39	$30.62	$31.85	$28.12	779,902
2016-03-08	$30.94	$31.22	$30.42	$30.84	$27.23	331,646
2016-03-07	$30.52	$31.04	$30.16	$31.02	$27.38	400,990
2016-03-04	$30.78	$30.81	$30.43	$30.64	$27.05	321,919
2016-03-03	$30.99	$31.11	$30.50	$30.78	$27.17	323,669
2016-03-02	$31.32	$31.32	$30.44	$31.01	$27.38	496,607
2016-03-01	$31.57	$31.64	$31.09	$31.41	$27.73	220,344
2016-02-29	$31.24	$31.60	$30.96	$31.40	$27.72	336,394
2016-02-26	$32.26	$32.33	$31.09	$31.26	$27.60	459,895
2016-02-25	$32.34	$32.50	$32.02	$32.21	$28.44	292,969
2016-02-24	$31.45	$32.29	$31.23	$32.25	$28.47	211,499
2016-02-23	$31.76	$31.96	$31.47	$31.70	$27.99	191,695
2016-02-22	$32.02	$32.21	$31.69	$31.79	$28.06	323,594
2016-02-19	$31.42	$31.98	$31.23	$31.85	$28.12	302,192
2016-02-18	$31.47	$31.76	$31.31	$31.42	$27.74	239,254
2016-02-17	$31.44	$31.82	$31.16	$31.47	$27.78	402,034
2016-02-16	$30.78	$31.52	$30.49	$31.44	$27.76	265,730
2016-02-12	$30.36	$30.55	$30.03	$30.37	$26.81	287,674
2016-02-11	$29.55	$30.28	$29.45	$30.14	$26.61	485,720
2016-02-10	$29.81	$30.26	$29.68	$29.98	$26.47	282,031
2016-02-09	$29.22	$29.85	$29.09	$29.63	$26.16	236,194
2016-02-08	$28.60	$29.52	$28.45	$29.45	$26.00	274,605
2016-02-05	$29.43	$29.58	$28.75	$28.84	$25.46	369,160
2016-02-04	$29.30	$29.92	$29.13	$29.56	$26.10	174,684
2016-02-03	$29.69	$29.77	$28.96	$29.36	$25.92	308,205
2016-02-02	$29.71	$30.01	$29.25	$29.46	$26.01	227,279
2016-02-01	$29.88	$30.26	$29.63	$30.01	$26.49	211,503
2016-01-29	$29.38	$30.05	$29.35	$30.03	$26.51	654,562
2016-01-28	$29.39	$29.61	$29.05	$29.19	$25.77	341,634
2016-01-27	$29.26	$29.57	$29.05	$29.14	$25.73	403,235
2016-01-26	$29.19	$29.43	$28.95	$29.36	$25.92	432,611
2016-01-25	$29.16	$29.58	$28.92	$29.00	$25.60	465,663
2016-01-22	$28.92	$29.53	$28.92	$29.20	$25.78	493,142
2016-01-21	$28.76	$29.14	$28.57	$28.58	$25.23	342,642
2016-01-20	$28.50	$28.99	$28.05	$28.67	$25.31	376,736
2016-01-19	$28.34	$29.39	$28.34	$28.90	$25.51	550,224
2016-01-15	$27.01	$28.49	$26.98	$28.14	$24.84	690,171
2016-01-14	$26.83	$27.95	$26.63	$27.55	$24.32	331,678
2016-01-13	$27.17	$27.45	$26.57	$26.77	$23.63	286,545
2016-01-12	$27.21	$27.39	$26.92	$27.15	$23.97	308,518
2016-01-11	$26.69	$27.11	$26.55	$27.02	$23.85	227,791
2016-01-08	$26.88	$26.93	$26.50	$26.58	$23.47	361,263
2016-01-07	$26.84	$27.31	$26.68	$26.72	$23.59	201,376
2016-01-06	$27.23	$27.76	$27.20	$27.30	$24.10	286,334
2016-01-05	$27.57	$27.84	$27.55	$27.57	$24.34	226,905
2016-01-04	$28.06	$28.06	$27.50	$27.67	$24.28	333,077
2015-12-31	$29.04	$29.19	$28.47	$28.47	$24.98	239,254
2015-12-30	$29.42	$29.43	$29.08	$29.08	$25.52	158,469
2015-12-29	$29.46	$29.74	$29.32	$29.42	$25.82	185,390
2015-12-28	$29.17	$29.36	$28.90	$29.32	$25.73	181,154
2015-12-24	$29.23	$29.43	$29.11	$29.25	$25.67	81,668
2015-12-23	$28.89	$29.30	$28.78	$29.24	$25.66	176,949
2015-12-22	$28.56	$28.77	$28.39	$28.76	$25.24	230,598
2015-12-21	$28.35	$28.52	$28.14	$28.47	$24.98	203,951
2015-12-18	$28.46	$28.49	$28.17	$28.17	$24.72	603,153
2015-12-17	$29.14	$29.14	$28.64	$28.65	$25.14	303,629
2015-12-16	$28.72	$29.12	$28.58	$29.11	$25.55	357,409
2015-12-15	$28.48	$28.72	$28.35	$28.55	$25.05	243,816
2015-12-14	$28.36	$28.47	$28.15	$28.34	$24.87	336,074
2015-12-11	$28.34	$28.65	$28.16	$28.35	$24.88	312,619
2015-12-10	$28.96	$29.07	$28.64	$28.68	$25.17	432,342
2015-12-09	$29.00	$29.48	$28.51	$28.95	$25.41	834,338
2015-12-08	$28.73	$29.28	$28.49	$29.15	$25.58	295,997
2015-12-07	$29.37	$29.37	$28.75	$28.92	$25.38	199,294
2015-12-04	$29.05	$29.60	$29.05	$29.44	$25.84	149,709
2015-12-03	$29.87	$29.87	$28.95	$29.02	$25.47	319,168
2015-12-02	$30.10	$30.25	$29.67	$29.83	$26.18	207,949
2015-12-01	$29.75	$30.13	$29.59	$30.10	$26.41	170,288
2015-11-30	$30.07	$30.14	$29.64	$29.67	$26.04	241,277
2015-11-27	$29.80	$30.06	$29.68	$30.00	$26.33	96,969
2015-11-25	$29.77	$29.89	$29.60	$29.85	$26.20	153,461
2015-11-24	$29.45	$29.76	$29.26	$29.74	$26.10	159,068
2015-11-23	$29.71	$29.80	$29.38	$29.50	$25.89	185,458
2015-11-20	$29.40	$29.77	$29.40	$29.76	$26.12	224,176
2015-11-19	$29.12	$29.26	$28.96	$29.25	$25.67	222,145
2015-11-18	$28.90	$29.15	$28.80	$29.11	$25.55	256,796
2015-11-17	$28.84	$28.92	$28.60	$28.86	$25.33	203,174
2015-11-16	$28.46	$28.83	$28.37	$28.81	$25.28	135,945
2015-11-13	$28.63	$28.84	$28.43	$28.46	$24.98	192,087
2015-11-12	$28.52	$28.79	$28.40	$28.77	$25.25	306,265
2015-11-11	$28.82	$29.02	$28.69	$28.83	$25.30	151,716
2015-11-10	$28.30	$28.74	$28.23	$28.73	$25.21	258,331
2015-11-09	$28.58	$28.71	$28.30	$28.42	$24.94	276,460
2015-11-06	$28.38	$28.72	$28.16	$28.64	$25.13	268,967
2015-11-05	$28.44	$28.62	$28.25	$28.53	$25.04	127,732
2015-11-04	$28.46	$28.53	$28.14	$28.40	$24.92	187,276
2015-11-03	$28.60	$28.86	$28.27	$28.46	$24.98	226,103
2015-11-02	$28.36	$28.84	$28.28	$28.64	$25.13	345,819
2015-10-30	$27.94	$28.49	$27.78	$28.40	$24.92	549,006
2015-10-29	$28.21	$28.21	$26.98	$27.89	$24.48	936,512
2015-10-28	$28.69	$29.30	$28.60	$28.88	$25.34	470,461
2015-10-27	$28.57	$28.62	$28.25	$28.57	$25.07	374,302
2015-10-26	$28.48	$28.83	$28.40	$28.78	$25.26	395,546
2015-10-23	$28.71	$28.88	$28.44	$28.49	$25.00	199,181
2015-10-22	$28.11	$28.60	$28.07	$28.56	$25.06	283,350
2015-10-21	$28.45	$28.55	$28.04	$28.04	$24.61	236,256
2015-10-20	$28.60	$28.76	$28.30	$28.34	$24.87	336,613
2015-10-19	$28.40	$28.69	$28.22	$28.68	$25.17	349,381
2015-10-16	$28.46	$28.52	$28.09	$28.52	$25.03	449,636
2015-10-15	$28.31	$28.50	$28.16	$28.44	$24.96	333,117
2015-10-14	$28.48	$28.70	$28.22	$28.23	$24.77	406,753
2015-10-13	$28.73	$28.91	$28.51	$28.52	$25.03	256,563
2015-10-12	$28.74	$29.00	$28.66	$28.81	$25.28	275,315
2015-10-09	$28.98	$29.09	$28.75	$28.76	$25.24	284,379
2015-10-08	$28.28	$28.95	$28.27	$28.93	$25.39	355,135
2015-10-07	$28.13	$28.56	$28.07	$28.33	$24.86	617,744
2015-10-06	$28.17	$28.34	$27.94	$28.04	$24.61	341,569
2015-10-05	$27.78	$28.22	$27.78	$28.19	$24.74	374,558
2015-10-02	$27.05	$27.63	$26.71	$27.58	$24.20	814,612
2015-10-01	$27.38	$27.46	$27.00	$27.21	$23.88	634,530
2015-09-30	$27.89	$27.95	$26.95	$27.31	$23.97	982,547
2015-09-29	$27.85	$28.08	$27.67	$27.72	$24.33	568,341
2015-09-28	$28.65	$28.65	$27.92	$27.94	$24.38	517,283
2015-09-25	$28.83	$29.00	$28.53	$28.70	$25.04	670,970
2015-09-24	$28.85	$28.88	$28.54	$28.69	$25.03	334,227
2015-09-23	$28.93	$29.10	$28.86	$28.93	$25.24	385,759
2015-09-22	$29.26	$29.34	$28.84	$28.92	$25.23	316,288
2015-09-21	$29.81	$29.84	$29.37	$29.41	$25.66	406,991
2015-09-18	$29.61	$29.80	$29.39	$29.54	$25.77	688,704
2015-09-17	$30.04	$30.25	$29.86	$29.89	$26.08	331,747
2015-09-16	$29.96	$30.10	$29.83	$29.99	$26.17	508,324
2015-09-15	$29.64	$30.00	$29.56	$29.90	$26.09	381,666
2015-09-14	$29.80	$30.13	$29.63	$29.66	$25.88	562,977
2015-09-11	$29.45	$29.73	$29.45	$29.64	$25.86	704,675
2015-09-10	$29.73	$29.84	$29.50	$29.55	$25.78	886,365
2015-09-09	$29.81	$30.02	$29.68	$29.72	$25.93	617,477
2015-09-08	$29.65	$30.03	$29.65	$29.74	$25.95	551,753
2015-09-04	$29.94	$30.08	$29.21	$29.24	$25.51	1,105,673

ABM Industries Inc (ABM) News Headlines

Recent ABM Industries Inc (ABM) News

Similar Companies to ABM Industries Inc (ABM) in the Specialty Business Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Atento S.A.	ATTO	Specialty Business Services	Industrials	144,400
Cintas Corporation	CTAS	Specialty Business Services	Industrials	46,000
R.R. Donnelley & Sons Company	RRD	Specialty Business Services	Industrials	35,000
WNS Holdings Ltd	WNS	Specialty Business Services	Industrials	32,000
BrightView Holdings Inc	BV	Specialty Business Services	Industrials	27,000
Maximus Inc	MMS	Specialty Business Services	Industrials	19,500
Quad/Graphics Inc - Class A	QUAD	Specialty Business Services	Industrials	15,800
Unifirst Corp	UNF	Specialty Business Services	Industrials	14,000
PAE Incorporated - Class A	PAE	Specialty Business Services	Industrials	14,000
First Advantage Corp	FA	Specialty Business Services	Industrials	12,000

ABM Industries Inc (ABM) Exchange: NYSE