Amerisafe Inc (AMSF) Stock Profile

Data as of May 2, 2025

$46.64 ($0.81) 1.77%

Amerisafe Inc - Daily Information

Click for more stock information on Amerisafe Inc.

Daily Information	Data
Date	May 2, 2025
Open	$47.25
Previous Close	$46.64
High	$47.80
Low	$45.72
Adjusted Open	$47.25
Previous Adjusted Close	$46.64
Adjusted High	$47.80
Adjusted Low	$45.72

Invest in Amerisafe Inc (AMSF)

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.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Key People Amerisafe Inc

Employee	Position
Gerry Janelle Frost	President, Chief Executive Officer & Director
Neal Andrew Fuller	Chief Financial Officer & Executive Vice President
Kathryn Housh Shirley	Secretary, Chief Administrative Officer & EVP
Vincent J. Gagliano	Chief Risk Officer & Executive Vice President
Kelly R. Goins	Senior Vice President-Underwriting Operations
Henry O. Lestage	Senior Vice President-Claims Operations
Andrew Brook McCray	Chief Underwriting Officer & Executive VP
Mary Ellen Hamel	Senior Vice President-Sales
Angela W. Pearson	Senior Vice President & Controller
Leon J. Lagneaux	Senior Vice PresidentRecruitment & Development
Jared A. Morris	Chairman
Sean M. Traynor	Independent Director
Philip A. Garcia	Independent Director
Michael J. Brown	Independent Director
Teri G. Fontenot	Independent Director
Millard E. Morris	Independent Director
Randall E. Roach	Independent Director

Company Profile Amerisafe Inc

Exchange: NASDAQ

IPO Date: Nov. 18, 2005

Employees: 596

Sector: Financial Services

Industry: Insurance-Specialty

Website: Amerisafe Inc Website

Address: 1600 W. College St DeRidder, LA 70634

Historical Stock Data for Amerisafe Inc (AMSF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$47.25	$47.80	$45.72	$46.64	$46.64	94,069
2025-05-01	$47.79	$47.85	$45.45	$45.83	$45.83	102,685
2025-04-30	$49.76	$49.76	$46.27	$46.49	$46.49	212,950
2025-04-29	$48.85	$49.94	$48.56	$49.84	$49.84	114,354
2025-04-28	$48.99	$49.60	$48.52	$49.02	$49.02	78,184
2025-04-25	$49.38	$49.80	$48.08	$48.89	$48.89	71,846
2025-04-24	$49.31	$50.07	$48.84	$49.63	$49.63	109,587
2025-04-23	$49.83	$49.83	$48.85	$49.25	$49.25	105,272
2025-04-22	$49.27	$49.82	$47.87	$49.39	$49.39	194,673
2025-04-21	$49.35	$49.41	$48.39	$48.85	$48.85	120,056
2025-04-17	$49.58	$49.80	$49.30	$49.53	$49.53	88,686
2025-04-16	$49.26	$50.01	$48.90	$49.61	$49.61	99,414
2025-04-15	$49.10	$49.54	$48.89	$49.09	$49.09	69,884
2025-04-14	$48.57	$49.57	$48.29	$49.16	$49.16	77,531
2025-04-11	$48.49	$48.74	$47.77	$48.41	$48.41	93,543
2025-04-10	$49.28	$49.78	$48.30	$48.82	$48.82	121,507
2025-04-09	$47.90	$50.29	$47.51	$49.32	$49.32	157,137
2025-04-08	$48.32	$49.50	$48.22	$48.57	$48.57	150,752
2025-04-07	$49.36	$49.57	$47.03	$48.00	$48.00	175,737
2025-04-04	$52.73	$52.73	$49.54	$50.11	$50.11	127,034
2025-04-03	$51.61	$53.27	$51.60	$53.06	$53.06	181,609
2025-04-02	$52.33	$52.56	$52.04	$52.34	$52.34	82,238
2025-04-01	$52.61	$52.96	$52.07	$52.70	$52.70	91,401
2025-03-31	$52.60	$52.87	$52.18	$52.55	$52.55	110,064
2025-03-28	$53.00	$53.11	$52.07	$52.67	$52.67	67,817
2025-03-27	$52.75	$53.02	$52.27	$52.98	$52.98	85,932
2025-03-26	$51.12	$53.18	$51.05	$52.51	$52.51	88,000
2025-03-25	$51.98	$52.38	$51.02	$52.02	$52.02	96,630
2025-03-24	$51.83	$52.18	$51.37	$52.02	$52.02	64,699
2025-03-21	$51.35	$52.49	$51.03	$51.72	$51.72	404,842
2025-03-20	$50.40	$51.75	$49.90	$51.51	$51.51	74,257
2025-03-19	$51.33	$51.58	$50.58	$51.10	$51.10	85,633
2025-03-18	$51.45	$51.97	$51.20	$51.42	$51.42	87,696
2025-03-17	$51.01	$51.98	$51.01	$51.56	$51.56	68,777
2025-03-14	$50.75	$51.44	$50.47	$51.20	$51.20	54,367
2025-03-13	$50.20	$51.17	$50.18	$50.77	$50.77	63,059
2025-03-12	$50.29	$50.38	$49.23	$50.04	$50.04	90,610
2025-03-11	$49.30	$50.67	$49.30	$50.33	$50.33	83,895
2025-03-10	$49.76	$50.80	$49.61	$49.79	$49.79	89,878
2025-03-07	$50.79	$51.17	$49.90	$49.91	$49.91	74,540
2025-03-06	$50.58	$51.14	$50.26	$50.93	$50.54	113,318
2025-03-05	$50.87	$51.48	$50.68	$50.81	$50.42	109,892
2025-03-04	$52.06	$52.89	$50.93	$50.95	$50.95	103,056
2025-03-03	$51.31	$52.17	$50.84	$52.16	$52.16	101,547
2025-02-28	$50.98	$51.51	$50.45	$51.46	$51.46	105,784
2025-02-27	$50.61	$51.20	$50.58	$50.80	$50.80	121,580
2025-02-26	$51.15	$51.22	$50.44	$50.83	$50.83	48,494
2025-02-25	$50.24	$51.82	$50.20	$51.50	$51.50	68,839
2025-02-24	$49.68	$50.42	$49.25	$49.97	$49.97	60,002
2025-02-21	$49.74	$50.00	$49.17	$49.47	$49.47	67,044
2025-02-20	$49.25	$49.65	$48.88	$49.42	$49.42	65,964
2025-02-19	$49.57	$49.99	$49.28	$49.56	$49.56	63,863
2025-02-18	$49.10	$50.05	$49.10	$49.63	$49.63	52,042
2025-02-14	$49.96	$50.25	$49.29	$49.50	$49.50	36,593
2025-02-13	$49.76	$50.01	$49.10	$49.96	$49.96	50,798
2025-02-12	$49.43	$49.44	$48.92	$49.08	$49.08	53,765
2025-02-11	$49.71	$50.14	$49.58	$49.96	$49.96	39,366
2025-02-10	$50.46	$50.46	$49.86	$49.95	$49.95	54,988
2025-02-07	$50.77	$50.77	$50.22	$50.28	$50.28	72,231
2025-02-06	$50.76	$50.98	$50.60	$50.97	$50.97	45,213
2025-02-05	$50.54	$51.03	$50.34	$50.89	$50.89	68,161
2025-02-04	$49.70	$50.32	$49.58	$50.24	$50.24	45,957
2025-02-03	$49.39	$50.19	$48.93	$50.00	$50.00	68,597
2025-01-31	$49.85	$50.54	$49.83	$50.02	$50.02	76,276
2025-01-30	$50.68	$50.91	$49.56	$49.95	$49.95	146,969
2025-01-29	$50.42	$50.88	$50.42	$50.50	$50.50	45,423
2025-01-28	$50.94	$51.37	$50.54	$50.75	$50.75	45,644
2025-01-27	$50.27	$51.45	$50.18	$51.24	$51.24	79,467
2025-01-24	$49.79	$50.41	$49.68	$50.26	$50.26	67,838
2025-01-23	$50.08	$50.23	$49.70	$50.04	$50.04	55,764
2025-01-22	$50.87	$50.97	$50.08	$50.30	$50.30	89,420
2025-01-21	$51.32	$51.88	$51.11	$51.11	$51.11	49,997
2025-01-17	$50.66	$52.29	$50.66	$51.09	$51.09	42,193
2025-01-16	$51.72	$52.02	$51.15	$51.49	$51.49	70,132
2025-01-15	$51.73	$51.82	$51.26	$51.77	$51.77	61,013
2025-01-14	$50.00	$51.13	$50.00	$51.12	$51.12	81,408
2025-01-13	$48.55	$49.94	$48.55	$49.90	$49.90	113,283
2025-01-10	$48.80	$48.97	$48.38	$48.89	$48.89	88,690
2025-01-08	$49.62	$50.20	$49.02	$49.51	$49.51	55,267
2025-01-07	$49.77	$49.99	$49.43	$49.68	$49.68	130,528
2025-01-06	$50.97	$51.00	$49.71	$49.86	$49.86	68,315
2025-01-03	$51.32	$51.43	$50.83	$50.97	$50.97	49,552
2025-01-02	$51.76	$51.76	$50.93	$51.24	$51.24	69,584
2024-12-31	$51.72	$51.98	$51.26	$51.54	$51.54	127,014
2024-12-30	$51.34	$51.74	$50.61	$51.35	$51.35	56,238
2024-12-27	$51.95	$52.35	$51.42	$51.63	$51.63	57,377
2024-12-26	$52.00	$52.26	$51.89	$52.14	$52.14	50,605
2024-12-24	$51.66	$52.15	$51.59	$52.15	$52.15	33,025
2024-12-23	$52.18	$52.45	$51.31	$51.64	$51.64	94,749
2024-12-20	$51.15	$52.64	$51.15	$52.47	$52.47	386,058
2024-12-19	$52.29	$53.24	$51.65	$51.66	$51.66	172,179
2024-12-18	$53.23	$53.48	$51.87	$51.91	$51.91	158,196
2024-12-17	$53.13	$53.32	$52.76	$52.81	$52.81	96,348
2024-12-16	$53.65	$54.08	$53.28	$53.53	$53.53	75,367
2024-12-13	$53.95	$54.23	$53.54	$53.70	$53.70	65,216
2024-12-12	$54.33	$54.83	$53.95	$53.95	$53.95	114,541
2024-12-11	$53.73	$54.38	$52.67	$54.27	$54.27	320,256
2024-12-10	$53.25	$53.62	$52.19	$53.43	$53.43	204,010
2024-12-09	$54.94	$55.00	$53.11	$53.36	$53.36	116,119
2024-12-06	$55.50	$55.50	$54.59	$55.04	$55.04	128,436
2024-12-05	$58.84	$59.20	$58.15	$58.84	$55.45	310,795
2024-12-04	$58.35	$58.65	$57.81	$58.49	$55.12	101,282
2024-12-03	$58.75	$59.11	$57.97	$58.28	$54.92	105,328
2024-12-02	$59.33	$59.33	$58.30	$58.58	$55.20	114,333
2024-11-29	$59.17	$59.19	$58.29	$59.02	$55.61	209,643
2024-11-27	$59.00	$59.52	$58.71	$58.75	$58.75	71,380
2024-11-26	$58.63	$59.04	$58.27	$58.77	$58.77	142,934
2024-11-25	$58.90	$59.48	$58.38	$58.60	$58.60	138,277
2024-11-22	$58.39	$59.01	$58.11	$58.69	$58.69	70,172
2024-11-21	$58.23	$58.62	$57.89	$58.07	$58.07	76,673
2024-11-20	$57.64	$58.00	$57.13	$57.84	$57.84	54,253
2024-11-19	$57.46	$58.45	$57.10	$58.01	$58.01	76,293
2024-11-18	$58.29	$58.94	$57.92	$57.96	$57.96	93,221
2024-11-15	$58.48	$58.89	$57.95	$58.28	$58.28	89,280
2024-11-14	$59.20	$59.20	$57.86	$58.29	$58.29	107,694
2024-11-13	$59.75	$59.84	$59.16	$59.29	$59.29	74,330
2024-11-12	$59.26	$60.24	$58.75	$59.66	$59.66	125,071
2024-11-11	$59.54	$59.95	$59.14	$59.52	$59.52	70,138
2024-11-08	$58.12	$59.30	$57.38	$59.01	$59.01	118,422
2024-11-07	$58.88	$58.88	$57.40	$57.76	$57.76	96,719
2024-11-06	$57.58	$59.50	$57.00	$59.03	$59.03	153,417
2024-11-05	$53.69	$54.96	$53.69	$54.95	$54.95	116,474
2024-11-04	$53.85	$53.97	$53.40	$53.81	$53.81	92,350
2024-11-01	$54.15	$54.45	$53.17	$53.78	$53.78	96,979
2024-10-31	$54.88	$54.88	$54.02	$54.05	$54.05	80,055
2024-10-30	$54.79	$55.28	$54.49	$54.73	$54.73	76,692
2024-10-29	$54.88	$55.18	$54.66	$54.85	$54.85	131,535
2024-10-28	$55.16	$55.55	$54.61	$54.89	$54.89	189,520
2024-10-25	$56.01	$56.46	$54.59	$54.98	$54.98	164,678
2024-10-24	$52.28	$56.43	$52.28	$56.17	$56.17	236,819
2024-10-23	$50.50	$51.02	$50.12	$50.79	$50.79	83,995
2024-10-22	$51.07	$51.43	$50.40	$50.79	$50.79	105,658
2024-10-21	$51.56	$51.65	$50.96	$51.04	$51.04	110,136
2024-10-18	$51.39	$51.54	$50.81	$51.52	$51.52	84,391
2024-10-17	$51.19	$51.56	$50.78	$51.41	$51.41	85,778
2024-10-16	$49.57	$51.00	$49.57	$50.98	$50.98	145,955
2024-10-15	$49.40	$50.49	$49.40	$49.69	$49.69	203,020
2024-10-14	$49.03	$49.55	$48.98	$49.35	$49.35	122,515
2024-10-11	$48.79	$49.28	$48.45	$49.00	$49.00	125,511
2024-10-10	$48.72	$48.83	$48.27	$48.65	$48.65	144,172
2024-10-09	$48.40	$49.15	$48.02	$48.72	$48.72	91,873
2024-10-08	$47.81	$48.43	$47.75	$48.26	$48.26	98,996
2024-10-07	$48.92	$48.92	$47.56	$47.72	$47.72	86,996
2024-10-04	$48.87	$49.06	$48.48	$48.94	$48.94	143,819
2024-10-03	$48.97	$49.16	$47.85	$48.54	$48.54	148,879
2024-10-02	$49.67	$49.92	$48.98	$49.19	$49.19	147,380
2024-10-01	$48.28	$49.50	$47.89	$49.45	$49.45	107,136
2024-09-30	$48.23	$48.48	$48.06	$48.33	$48.33	114,978
2024-09-27	$48.60	$48.62	$48.16	$48.32	$48.32	132,943
2024-09-26	$48.08	$48.90	$47.99	$48.48	$48.48	104,889
2024-09-25	$47.94	$48.30	$47.71	$47.91	$47.91	123,859
2024-09-24	$48.17	$48.26	$47.67	$47.85	$47.85	91,447
2024-09-23	$47.98	$48.40	$47.94	$48.19	$48.19	107,214
2024-09-20	$49.57	$50.12	$47.70	$47.91	$47.91	624,274
2024-09-19	$49.62	$49.62	$48.77	$49.25	$49.25	83,465
2024-09-18	$49.26	$49.93	$48.84	$49.29	$49.29	56,772
2024-09-17	$49.28	$49.72	$48.87	$49.07	$49.07	69,143
2024-09-16	$49.05	$49.36	$48.51	$48.98	$48.98	49,435
2024-09-13	$48.42	$49.02	$48.23	$48.81	$48.81	46,368
2024-09-12	$47.52	$48.18	$47.12	$48.04	$48.04	55,771
2024-09-11	$47.82	$47.82	$46.99	$47.20	$47.20	86,192
2024-09-10	$48.44	$48.70	$47.95	$48.17	$48.17	139,025
2024-09-09	$48.42	$48.78	$47.81	$48.19	$48.19	74,026
2024-09-06	$48.72	$48.92	$48.17	$48.52	$48.52	63,096
2024-09-05	$49.18	$49.18	$48.49	$48.99	$48.62	55,871
2024-09-04	$49.81	$49.94	$48.43	$48.80	$48.43	93,620
2024-09-03	$49.96	$50.36	$49.53	$49.81	$49.43	66,220
2024-08-30	$50.05	$50.19	$49.56	$50.12	$49.74	52,642
2024-08-29	$49.57	$50.10	$49.23	$49.85	$49.47	73,976
2024-08-28	$49.10	$49.74	$49.10	$49.58	$49.20	261,654
2024-08-27	$49.19	$49.68	$48.78	$49.34	$48.97	68,668
2024-08-26	$49.66	$49.86	$49.22	$49.33	$48.96	63,254
2024-08-23	$48.78	$49.91	$48.58	$49.33	$48.96	69,660
2024-08-22	$48.54	$48.89	$48.06	$48.60	$48.23	37,891
2024-08-21	$47.99	$48.73	$47.95	$48.69	$48.32	48,799
2024-08-20	$48.32	$48.85	$47.78	$47.96	$47.60	46,898
2024-08-19	$47.49	$48.46	$47.45	$48.45	$48.08	73,202
2024-08-16	$47.25	$47.77	$47.14	$47.58	$47.22	71,380
2024-08-15	$47.06	$47.66	$46.89	$47.25	$46.89	76,815
2024-08-14	$46.36	$46.56	$45.55	$46.54	$46.19	119,323
2024-08-13	$46.27	$46.43	$45.58	$46.14	$46.14	135,101
2024-08-12	$46.71	$46.90	$45.85	$45.91	$45.91	81,342
2024-08-09	$46.86	$47.17	$46.48	$46.85	$46.85	161,068
2024-08-08	$47.29	$47.62	$46.56	$46.71	$46.71	89,870
2024-08-07	$46.96	$47.56	$46.78	$46.97	$46.97	129,298
2024-08-06	$46.62	$47.05	$46.06	$46.72	$46.72	113,613
2024-08-05	$46.72	$46.74	$45.75	$46.65	$46.65	117,416
2024-08-02	$46.29	$47.42	$46.29	$47.07	$47.07	106,668
2024-08-01	$47.87	$47.87	$46.50	$47.00	$47.00	177,297
2024-07-31	$47.84	$48.30	$47.00	$47.48	$47.48	155,588
2024-07-30	$47.35	$48.87	$44.62	$47.85	$47.85	220,184
2024-07-29	$50.87	$50.87	$49.62	$49.68	$49.68	110,498
2024-07-26	$49.74	$50.87	$49.74	$50.62	$50.62	126,685
2024-07-25	$48.78	$49.86	$48.78	$49.49	$49.49	114,347
2024-07-24	$48.14	$49.17	$48.14	$48.55	$48.55	92,975
2024-07-23	$47.66	$48.74	$47.45	$48.38	$48.38	90,885
2024-07-22	$47.34	$48.22	$47.21	$47.84	$47.84	91,813
2024-07-19	$48.63	$49.01	$47.34	$47.52	$47.52	133,029
2024-07-18	$48.20	$49.55	$48.20	$48.52	$48.52	84,782
2024-07-17	$47.25	$48.93	$47.25	$48.70	$48.70	148,559
2024-07-16	$46.90	$47.82	$46.90	$47.39	$47.39	133,426
2024-07-15	$45.70	$46.87	$45.70	$46.78	$46.78	115,898
2024-07-12	$45.01	$45.78	$45.01	$45.35	$45.35	117,557
2024-07-11	$44.04	$45.12	$43.90	$44.76	$44.76	121,195
2024-07-10	$43.15	$43.72	$43.15	$43.66	$43.66	86,494
2024-07-09	$43.23	$43.76	$42.91	$43.28	$43.28	114,963
2024-07-08	$43.29	$43.97	$43.06	$43.12	$43.12	78,080
2024-07-05	$43.30	$43.30	$42.68	$43.05	$43.05	114,434
2024-07-03	$43.96	$43.96	$43.38	$43.41	$43.41	62,982
2024-07-02	$43.67	$44.13	$43.67	$43.87	$43.87	80,386
2024-07-01	$43.92	$44.13	$43.26	$43.82	$43.82	104,003
2024-06-28	$43.78	$44.12	$43.49	$43.89	$43.89	503,105
2024-06-27	$43.21	$43.70	$43.12	$43.66	$43.66	86,823
2024-06-26	$42.27	$43.17	$42.26	$43.13	$43.13	111,357
2024-06-25	$42.78	$42.78	$42.33	$42.50	$42.50	88,355
2024-06-24	$42.63	$43.10	$42.62	$42.75	$42.75	97,049
2024-06-21	$43.41	$43.41	$42.61	$42.61	$42.61	346,022
2024-06-20	$42.49	$43.63	$42.38	$43.19	$43.19	147,802
2024-06-18	$42.77	$43.04	$42.64	$42.67	$42.67	130,644
2024-06-17	$42.23	$42.88	$42.23	$42.72	$42.72	137,265
2024-06-14	$42.35	$42.46	$41.97	$42.32	$42.32	143,566
2024-06-13	$42.34	$42.57	$42.12	$42.50	$42.13	147,807
2024-06-12	$43.28	$43.28	$42.36	$42.47	$42.10	79,657
2024-06-11	$42.88	$43.22	$42.53	$42.79	$42.42	168,974
2024-06-10	$43.03	$43.51	$42.33	$43.07	$42.70	161,103
2024-06-07	$43.37	$43.83	$43.17	$43.33	$43.33	171,914
2024-06-06	$43.29	$43.72	$43.29	$43.54	$43.54	99,928
2024-06-05	$43.96	$44.13	$43.42	$43.47	$43.47	90,442
2024-06-04	$43.65	$44.37	$43.42	$44.06	$44.06	174,982
2024-06-03	$44.27	$44.27	$43.16	$43.54	$43.54	155,746
2024-05-31	$43.47	$43.91	$43.30	$43.83	$43.83	234,076
2024-05-30	$43.70	$43.95	$43.29	$43.34	$43.34	251,236
2024-05-29	$43.57	$43.68	$43.13	$43.46	$43.46	109,798
2024-05-28	$44.73	$44.73	$43.93	$43.96	$43.96	73,805
2024-05-24	$44.62	$44.91	$44.01	$44.59	$44.59	159,197
2024-05-23	$45.20	$45.20	$44.16	$44.38	$44.38	127,594
2024-05-22	$45.45	$45.60	$44.76	$45.08	$45.08	100,062
2024-05-21	$45.74	$45.97	$45.22	$45.27	$45.27	63,321
2024-05-20	$46.25	$46.44	$45.56	$45.58	$45.58	103,980
2024-05-17	$46.67	$46.70	$46.13	$46.37	$46.37	81,577
2024-05-16	$46.67	$46.87	$46.38	$46.43	$46.43	107,557
2024-05-15	$46.75	$46.98	$46.44	$46.59	$46.59	62,746
2024-05-14	$47.01	$47.19	$46.36	$46.52	$46.52	77,498
2024-05-13	$46.80	$47.21	$46.40	$46.60	$46.60	84,006
2024-05-10	$47.51	$47.73	$46.76	$46.87	$46.87	55,047
2024-05-09	$47.41	$47.51	$46.65	$47.43	$47.43	61,986
2024-05-08	$47.60	$47.92	$47.47	$47.49	$47.49	80,011
2024-05-07	$47.53	$48.05	$47.52	$47.61	$47.61	77,972
2024-05-06	$47.18	$47.83	$47.11	$47.53	$47.53	67,643
2024-05-03	$47.54	$47.54	$46.80	$47.12	$47.12	106,638
2024-05-02	$46.80	$47.40	$46.64	$47.40	$47.40	154,328
2024-05-01	$45.82	$46.87	$45.51	$46.66	$46.66	123,163
2024-04-30	$45.01	$45.89	$44.61	$45.60	$45.60	145,099
2024-04-29	$45.33	$45.73	$44.93	$44.98	$44.98	131,270
2024-04-26	$45.67	$46.90	$45.28	$45.56	$45.56	192,898
2024-04-25	$49.03	$50.01	$44.88	$45.82	$45.82	287,241
2024-04-24	$50.65	$51.17	$50.53	$50.92	$50.92	100,272
2024-04-23	$51.25	$51.55	$50.85	$50.90	$50.90	96,774
2024-04-22	$50.90	$51.80	$50.88	$51.17	$51.17	132,080
2024-04-19	$50.09	$51.01	$50.07	$50.88	$50.88	137,137
2024-04-18	$48.62	$50.03	$48.62	$50.01	$50.01	216,046
2024-04-17	$48.81	$49.00	$48.31	$48.65	$48.65	151,550
2024-04-16	$48.25	$48.90	$48.04	$48.85	$48.85	100,383
2024-04-15	$47.72	$48.50	$47.72	$48.32	$48.32	100,011
2024-04-12	$47.53	$48.00	$47.50	$47.76	$47.76	121,369
2024-04-11	$47.60	$47.98	$46.81	$47.52	$47.52	133,432
2024-04-10	$47.37	$47.76	$47.12	$47.65	$47.65	104,143
2024-04-09	$47.51	$47.99	$47.27	$47.97	$47.97	85,478
2024-04-08	$47.56	$47.96	$47.50	$47.53	$47.53	112,583
2024-04-05	$47.96	$48.33	$47.57	$47.57	$47.57	86,646
2024-04-04	$48.74	$48.74	$47.69	$47.96	$47.96	83,679
2024-04-03	$48.44	$48.58	$48.01	$48.39	$48.39	109,475
2024-04-02	$48.66	$48.81	$48.24	$48.44	$48.44	139,756
2024-04-01	$50.35	$50.49	$49.04	$49.04	$49.04	87,225
2024-03-28	$50.07	$50.41	$49.84	$50.17	$50.17	194,645
2024-03-27	$49.72	$50.01	$49.59	$49.69	$49.69	143,476
2024-03-26	$49.64	$49.69	$49.30	$49.39	$49.39	249,543
2024-03-25	$50.10	$50.16	$49.27	$49.27	$49.27	75,771
2024-03-22	$50.67	$50.73	$49.53	$49.81	$49.81	138,529
2024-03-21	$50.80	$51.07	$50.29	$50.44	$50.44	154,834
2024-03-20	$50.52	$50.83	$50.18	$50.49	$50.49	134,114
2024-03-19	$50.20	$50.68	$50.20	$50.50	$50.50	181,751
2024-03-18	$50.51	$51.11	$49.98	$50.13	$50.13	180,151
2024-03-15	$50.26	$51.23	$50.26	$50.53	$50.53	1,017,565
2024-03-14	$52.00	$52.03	$50.60	$50.61	$50.61	138,359
2024-03-13	$52.45	$52.69	$51.63	$51.86	$51.86	125,635
2024-03-12	$52.26	$52.63	$51.50	$52.18	$52.18	168,667
2024-03-11	$52.54	$52.80	$52.21	$52.44	$52.44	108,773
2024-03-08	$52.81	$53.11	$52.43	$52.73	$52.73	111,550
2024-03-07	$53.30	$53.35	$52.50	$52.50	$52.50	95,729
2024-03-06	$53.08	$53.55	$52.44	$53.33	$52.96	126,295
2024-03-05	$52.97	$53.32	$52.68	$52.71	$52.34	115,428
2024-03-04	$52.85	$54.80	$52.85	$53.11	$52.74	212,373
2024-03-01	$52.82	$52.90	$52.17	$52.19	$51.82	98,450
2024-02-29	$53.12	$53.15	$52.40	$52.76	$52.76	112,170
2024-02-28	$52.91	$53.11	$52.15	$52.86	$52.86	131,678
2024-02-27	$52.00	$52.95	$51.39	$52.88	$52.88	160,614
2024-02-26	$50.76	$51.95	$50.35	$51.95	$51.95	161,167
2024-02-23	$50.49	$51.49	$50.13	$50.77	$50.77	162,045
2024-02-22	$48.70	$50.78	$48.70	$50.52	$50.52	186,712
2024-02-21	$49.70	$49.87	$49.01	$49.10	$49.10	230,615
2024-02-20	$49.89	$50.49	$49.60	$49.86	$49.86	118,683
2024-02-16	$50.36	$50.78	$50.05	$50.25	$50.25	155,804
2024-02-15	$49.75	$50.91	$49.70	$50.59	$50.59	123,732
2024-02-14	$49.60	$49.89	$49.07	$49.43	$49.43	102,428
2024-02-13	$50.43	$50.48	$49.07	$49.25	$49.25	109,958
2024-02-12	$49.95	$51.11	$49.95	$50.79	$50.79	98,255
2024-02-09	$49.17	$50.02	$49.00	$49.79	$49.79	73,612
2024-02-08	$48.85	$49.11	$48.57	$49.01	$49.01	61,999
2024-02-07	$48.91	$49.06	$48.58	$48.81	$48.81	54,893
2024-02-06	$48.57	$49.47	$48.57	$48.90	$48.90	82,065
2024-02-05	$48.85	$49.28	$48.35	$48.76	$48.76	94,124
2024-02-02	$49.07	$49.40	$48.78	$49.06	$49.06	78,877
2024-02-01	$49.62	$50.06	$48.43	$49.44	$49.44	264,773
2024-01-31	$49.17	$51.55	$49.17	$49.84	$49.84	232,980
2024-01-30	$48.72	$49.26	$48.55	$49.22	$49.22	61,197
2024-01-29	$48.83	$49.25	$48.43	$48.74	$48.74	82,047
2024-01-26	$48.35	$49.03	$48.35	$49.00	$49.00	91,319
2024-01-25	$48.58	$48.71	$48.16	$48.40	$48.40	61,802
2024-01-24	$48.69	$49.02	$48.45	$48.48	$48.48	63,348
2024-01-23	$48.79	$49.11	$48.25	$48.49	$48.49	75,576
2024-01-22	$47.96	$48.74	$47.96	$48.69	$48.69	77,772
2024-01-19	$47.31	$47.82	$47.30	$47.80	$47.80	90,513
2024-01-18	$46.91	$47.37	$46.71	$47.26	$47.26	92,071
2024-01-17	$46.56	$47.31	$46.47	$46.94	$46.94	111,718
2024-01-16	$46.48	$47.49	$46.34	$46.74	$46.74	134,676
2024-01-12	$46.58	$46.67	$46.14	$46.41	$46.41	67,813
2024-01-11	$46.30	$46.76	$45.64	$46.34	$46.34	85,394
2024-01-10	$46.17	$46.47	$46.05	$46.25	$46.25	64,831
2024-01-09	$46.49	$46.54	$45.90	$46.36	$46.36	59,731
2024-01-08	$46.57	$46.82	$46.25	$46.74	$46.74	83,116
2024-01-05	$46.79	$47.22	$46.63	$46.67	$46.67	87,764
2024-01-04	$46.86	$47.35	$46.75	$46.85	$46.85	94,055
2024-01-03	$47.00	$47.73	$46.63	$46.63	$46.63	104,063
2024-01-02	$46.91	$47.44	$46.86	$47.00	$47.00	83,719
2023-12-29	$47.15	$47.15	$46.67	$46.78	$46.78	64,636
2023-12-28	$47.27	$47.51	$47.09	$47.09	$47.09	60,805
2023-12-27	$47.26	$47.26	$46.88	$47.18	$47.18	104,880
2023-12-26	$47.45	$47.47	$47.06	$47.16	$47.16	65,843
2023-12-22	$46.89	$47.50	$46.79	$47.34	$47.34	110,781
2023-12-21	$46.55	$46.78	$45.82	$46.60	$46.60	99,230
2023-12-20	$46.64	$47.22	$46.07	$46.50	$46.50	136,641
2023-12-19	$46.63	$46.89	$46.38	$46.63	$46.63	102,638
2023-12-18	$45.49	$46.81	$45.46	$46.54	$46.54	200,198
2023-12-15	$47.16	$47.20	$45.34	$45.44	$45.44	379,998
2023-12-14	$48.32	$48.32	$46.74	$46.90	$46.90	118,457
2023-12-13	$47.84	$48.28	$47.44	$47.99	$47.99	285,789
2023-12-12	$48.00	$48.16	$47.68	$47.72	$47.72	117,029
2023-12-11	$47.90	$48.25	$47.53	$47.95	$47.95	78,660
2023-12-08	$47.38	$47.87	$47.09	$47.86	$47.86	63,967
2023-12-07	$47.50	$47.76	$46.94	$47.58	$47.58	129,032
2023-12-06	$48.46	$48.73	$47.48	$47.66	$47.66	86,573
2023-12-05	$48.19	$48.60	$47.97	$48.02	$48.02	115,809
2023-12-04	$47.94	$48.72	$47.90	$48.49	$48.49	146,700
2023-12-01	$48.09	$48.77	$47.64	$48.01	$48.01	124,994
2023-11-30	$47.65	$48.34	$47.26	$48.16	$48.16	134,370
2023-11-29	$52.28	$52.65	$51.66	$51.80	$47.97	174,589
2023-11-28	$52.23	$52.91	$52.02	$52.06	$48.22	129,579
2023-11-27	$51.95	$52.61	$51.68	$52.33	$48.47	120,210
2023-11-24	$51.62	$52.14	$51.55	$51.63	$51.63	124,327
2023-11-22	$50.89	$51.49	$50.80	$51.43	$51.43	79,366
2023-11-21	$50.18	$50.97	$49.95	$50.72	$50.72	72,996
2023-11-20	$50.17	$50.49	$49.74	$50.18	$50.18	59,047
2023-11-17	$49.81	$50.35	$49.46	$49.77	$49.77	102,411
2023-11-16	$49.95	$50.16	$49.62	$49.71	$49.71	68,722
2023-11-15	$50.48	$50.76	$50.06	$50.21	$50.21	74,800
2023-11-14	$49.91	$50.75	$49.30	$50.53	$50.53	130,559
2023-11-13	$50.01	$50.05	$49.21	$49.48	$49.48	99,194
2023-11-10	$50.45	$50.66	$49.77	$50.38	$50.38	97,254
2023-11-09	$51.06	$51.10	$49.99	$50.34	$50.34	89,073
2023-11-08	$51.19	$51.19	$50.15	$50.73	$50.73	59,732
2023-11-07	$51.43	$51.43	$50.60	$50.95	$50.95	63,405
2023-11-06	$51.42	$51.53	$50.67	$51.29	$51.29	59,621
2023-11-03	$51.66	$51.95	$51.07	$51.58	$51.58	72,527
2023-11-02	$51.08	$51.16	$50.26	$51.04	$51.04	75,102
2023-11-01	$50.86	$50.98	$50.56	$50.69	$50.69	53,729
2023-10-31	$50.97	$51.21	$50.48	$50.97	$50.97	53,012
2023-10-30	$50.50	$51.00	$50.26	$50.78	$50.78	56,676
2023-10-27	$50.67	$50.67	$49.56	$50.22	$50.22	65,993
2023-10-26	$52.75	$53.93	$49.91	$50.99	$50.99	152,057
2023-10-25	$52.01	$52.83	$52.01	$52.44	$52.44	60,400
2023-10-24	$52.27	$53.00	$51.91	$51.93	$51.93	62,620
2023-10-23	$52.65	$52.83	$52.19	$52.32	$52.32	59,944
2023-10-20	$53.22	$53.33	$52.32	$52.65	$52.65	81,964
2023-10-19	$53.13	$53.23	$52.75	$53.14	$53.14	76,361
2023-10-18	$53.47	$53.74	$53.13	$53.22	$53.22	56,000
2023-10-17	$52.78	$53.88	$52.78	$53.62	$53.62	76,630
2023-10-16	$51.92	$53.20	$51.09	$52.82	$52.82	58,489
2023-10-13	$51.12	$51.98	$51.12	$51.90	$51.90	97,075
2023-10-12	$51.23	$51.42	$50.51	$50.89	$50.89	37,025
2023-10-11	$50.91	$51.50	$50.81	$51.26	$51.26	78,399
2023-10-10	$51.65	$51.65	$50.84	$50.88	$50.88	54,892
2023-10-09	$50.99	$51.70	$50.41	$51.66	$51.66	65,311
2023-10-06	$50.99	$51.84	$50.99	$51.25	$51.25	53,654
2023-10-05	$50.43	$51.48	$50.43	$51.09	$51.09	61,076
2023-10-04	$49.87	$50.74	$49.83	$50.49	$50.49	71,275
2023-10-03	$49.49	$50.29	$49.03	$50.23	$50.23	63,738
2023-10-02	$49.75	$49.81	$48.84	$49.52	$49.52	74,883
2023-09-29	$50.64	$50.89	$49.55	$50.07	$50.07	98,408
2023-09-28	$50.46	$50.89	$50.43	$50.55	$50.55	116,312
2023-09-27	$50.91	$51.25	$50.20	$50.41	$50.41	61,468
2023-09-26	$51.35	$52.01	$50.87	$51.00	$51.00	90,566
2023-09-25	$51.48	$51.80	$51.25	$51.65	$51.65	43,949
2023-09-22	$51.27	$51.99	$51.27	$51.49	$51.49	69,985
2023-09-21	$51.38	$51.79	$51.36	$51.36	$51.36	55,648
2023-09-20	$51.61	$52.01	$51.45	$51.45	$51.45	54,618
2023-09-19	$50.99	$51.86	$50.99	$51.44	$51.44	101,150
2023-09-18	$51.13	$51.60	$50.87	$51.13	$51.13	52,810
2023-09-15	$51.65	$51.65	$50.60	$50.93	$50.93	544,560
2023-09-14	$50.64	$51.61	$50.64	$51.57	$51.57	63,203
2023-09-13	$50.47	$50.47	$50.08	$50.42	$50.42	53,547
2023-09-12	$51.25	$51.58	$50.34	$50.38	$50.38	99,810
2023-09-11	$51.24	$51.59	$50.96	$51.55	$51.55	60,243
2023-09-08	$51.83	$52.16	$50.92	$51.16	$51.16	50,899
2023-09-07	$51.90	$53.08	$51.39	$51.57	$51.57	79,480
2023-09-06	$51.80	$52.58	$51.63	$52.04	$51.70	71,523
2023-09-05	$52.11	$52.11	$50.72	$51.73	$51.39	126,427
2023-09-01	$51.98	$52.85	$51.98	$52.34	$52.00	77,200
2023-08-31	$51.91	$52.28	$51.78	$51.80	$51.46	73,054
2023-08-30	$51.80	$52.30	$51.61	$51.98	$51.64	51,270
2023-08-29	$51.47	$51.88	$51.35	$51.86	$51.52	68,225
2023-08-28	$51.19	$52.15	$50.73	$51.55	$51.21	89,022
2023-08-25	$51.46	$51.85	$51.03	$51.32	$51.32	51,004
2023-08-24	$51.67	$52.69	$51.30	$51.53	$51.53	87,380
2023-08-23	$51.94	$52.68	$51.59	$51.95	$51.95	110,953
2023-08-22	$52.10	$52.45	$51.70	$52.09	$52.09	50,441
2023-08-21	$52.82	$52.85	$52.17	$52.27	$52.27	40,260
2023-08-18	$52.52	$53.71	$52.52	$52.84	$52.84	67,916
2023-08-17	$52.77	$53.05	$52.60	$52.65	$52.65	49,661
2023-08-16	$52.88	$53.27	$52.71	$52.72	$52.72	34,882
2023-08-15	$52.23	$52.93	$52.05	$52.70	$52.70	67,314
2023-08-14	$52.71	$52.71	$51.80	$52.58	$52.58	54,545
2023-08-11	$52.71	$53.08	$52.52	$52.66	$52.66	40,939
2023-08-10	$53.74	$54.02	$52.67	$52.78	$52.78	64,859
2023-08-09	$54.02	$54.32	$53.61	$53.76	$53.76	144,092
2023-08-08	$54.05	$54.34	$53.61	$54.11	$54.11	55,323
2023-08-07	$53.75	$54.87	$53.74	$54.29	$54.29	78,112
2023-08-04	$53.40	$54.07	$53.12	$53.88	$53.88	73,309
2023-08-03	$53.17	$53.86	$52.74	$53.60	$53.60	79,286
2023-08-02	$52.56	$53.99	$52.56	$53.58	$53.58	105,281
2023-08-01	$52.23	$52.91	$51.88	$52.86	$52.86	76,061
2023-07-31	$52.64	$53.35	$50.72	$52.12	$52.12	158,566
2023-07-28	$55.42	$55.42	$51.96	$52.78	$52.78	206,319
2023-07-27	$56.06	$56.54	$54.72	$55.70	$55.70	86,310
2023-07-26	$55.05	$56.36	$55.05	$55.99	$55.99	110,415
2023-07-25	$54.63	$55.36	$54.13	$55.16	$55.16	73,446
2023-07-24	$54.29	$54.97	$53.95	$54.90	$54.90	53,482
2023-07-21	$54.37	$54.47	$54.09	$54.31	$54.31	70,609
2023-07-20	$54.10	$54.56	$53.40	$54.19	$54.19	88,261
2023-07-19	$53.36	$54.01	$53.24	$53.85	$53.85	61,014
2023-07-18	$52.99	$53.60	$52.75	$53.55	$53.55	61,353
2023-07-17	$52.55	$53.39	$52.55	$53.03	$53.03	41,812
2023-07-14	$52.33	$52.55	$51.55	$52.55	$52.55	48,822
2023-07-13	$52.30	$52.47	$51.91	$52.35	$52.35	49,068
2023-07-12	$52.54	$52.79	$52.11	$52.43	$52.43	60,925
2023-07-11	$52.52	$52.62	$51.54	$52.08	$52.08	48,190
2023-07-10	$52.96	$53.63	$52.30	$52.33	$52.33	42,518
2023-07-07	$53.02	$53.71	$52.99	$53.04	$53.04	76,384
2023-07-06	$52.74	$53.21	$52.51	$53.00	$53.00	55,939
2023-07-05	$53.12	$53.38	$52.04	$52.91	$52.91	90,664
2023-07-03	$53.18	$53.67	$53.18	$53.23	$53.23	18,277
2023-06-30	$53.40	$53.75	$53.07	$53.32	$53.32	126,539
2023-06-29	$52.41	$53.21	$52.41	$53.15	$53.15	79,503
2023-06-28	$52.85	$52.85	$51.74	$52.30	$52.30	83,073
2023-06-27	$52.70	$53.25	$52.50	$52.66	$52.66	47,338
2023-06-26	$52.24	$52.72	$51.87	$52.60	$52.60	111,638
2023-06-23	$52.78	$53.21	$51.24	$52.19	$52.19	677,931
2023-06-22	$52.75	$53.12	$52.20	$52.98	$52.98	108,255
2023-06-21	$52.98	$53.22	$52.25	$52.87	$52.87	68,420
2023-06-20	$53.41	$53.63	$52.45	$52.98	$52.98	77,205
2023-06-16	$53.86	$53.87	$52.71	$53.25	$53.25	261,798
2023-06-15	$52.43	$53.37	$52.10	$53.37	$53.37	107,380
2023-06-14	$52.90	$53.17	$52.37	$52.77	$52.44	87,443
2023-06-13	$52.37	$52.92	$52.19	$52.68	$52.35	107,939
2023-06-12	$53.24	$53.24	$52.16	$52.50	$52.17	109,463
2023-06-09	$53.59	$53.59	$52.77	$53.26	$52.92	70,535
2023-06-08	$54.06	$54.35	$53.21	$53.55	$53.21	147,653
2023-06-07	$53.48	$54.41	$53.48	$54.24	$53.90	132,033
2023-06-06	$51.84	$53.29	$51.84	$53.29	$52.95	121,125
2023-06-05	$52.78	$52.78	$51.24	$51.89	$51.56	68,597
2023-06-02	$51.46	$53.25	$50.78	$53.13	$52.79	73,364
2023-06-01	$51.23	$51.58	$50.74	$51.15	$50.83	63,698
2023-05-31	$51.50	$51.50	$50.83	$51.06	$50.74	68,712
2023-05-30	$51.49	$51.49	$50.94	$51.41	$51.08	52,023
2023-05-26	$51.56	$51.96	$51.39	$51.53	$51.53	37,531
2023-05-25	$52.52	$52.59	$51.54	$51.75	$51.75	37,674
2023-05-24	$53.48	$53.48	$52.69	$52.82	$52.82	53,527
2023-05-23	$54.16	$54.89	$53.62	$53.72	$53.72	79,319
2023-05-22	$54.42	$54.53	$53.82	$54.32	$54.32	61,952
2023-05-19	$55.23	$55.47	$54.39	$54.39	$54.39	68,316
2023-05-18	$54.99	$55.00	$54.19	$54.82	$54.82	71,266
2023-05-17	$55.50	$55.68	$54.99	$54.99	$54.99	67,640
2023-05-16	$55.42	$55.80	$55.11	$55.43	$55.43	41,328
2023-05-15	$55.54	$55.71	$55.02	$55.64	$55.64	68,964
2023-05-12	$55.96	$55.98	$55.38	$55.76	$55.76	63,522
2023-05-11	$55.52	$55.71	$54.67	$55.56	$55.56	72,760
2023-05-10	$56.47	$56.47	$54.92	$55.78	$55.78	74,506
2023-05-09	$56.27	$56.84	$55.40	$56.10	$56.10	60,069
2023-05-08	$56.54	$56.77	$55.93	$56.22	$56.22	56,558
2023-05-05	$56.49	$57.06	$55.76	$56.53	$56.53	107,700
2023-05-04	$55.49	$55.92	$54.76	$55.85	$55.85	65,702
2023-05-03	$55.70	$56.31	$55.59	$55.70	$55.70	80,509
2023-05-02	$55.38	$55.59	$54.56	$55.48	$55.48	76,717
2023-05-01	$55.32	$56.23	$55.06	$55.75	$55.75	94,274
2023-04-28	$55.10	$56.61	$54.82	$55.65	$55.65	93,115
2023-04-27	$56.19	$56.19	$51.00	$55.32	$55.32	259,939
2023-04-26	$52.45	$53.57	$52.16	$53.21	$53.21	187,933
2023-04-25	$52.58	$53.34	$52.05	$52.85	$52.85	121,287
2023-04-24	$53.18	$53.66	$52.80	$52.98	$52.98	65,631
2023-04-21	$53.20	$53.46	$52.44	$53.22	$53.22	72,177
2023-04-20	$52.38	$53.41	$52.36	$53.34	$53.34	79,991
2023-04-19	$52.31	$52.62	$52.07	$52.38	$52.38	86,706
2023-04-18	$52.60	$52.65	$51.89	$52.34	$52.34	71,732
2023-04-17	$51.54	$52.51	$51.48	$52.46	$52.46	57,235
2023-04-14	$52.25	$53.15	$51.23	$51.79	$51.79	99,745
2023-04-13	$51.28	$52.01	$50.97	$51.96	$51.96	65,414
2023-04-12	$51.26	$51.67	$51.05	$51.44	$51.44	46,147
2023-04-11	$51.35	$52.00	$51.01	$51.10	$51.10	43,649
2023-04-10	$51.50	$51.93	$50.90	$51.15	$51.15	68,670
2023-04-06	$50.56	$52.91	$50.10	$51.02	$51.02	73,463
2023-04-05	$49.72	$50.71	$49.71	$50.62	$50.62	98,849
2023-04-04	$49.21	$49.85	$48.10	$49.80	$49.80	110,065
2023-04-03	$49.17	$49.58	$48.71	$48.99	$48.99	91,797
2023-03-31	$49.06	$49.96	$48.79	$48.95	$48.95	114,581
2023-03-30	$48.99	$49.60	$48.22	$48.85	$48.85	101,832
2023-03-29	$49.47	$49.47	$48.59	$48.75	$48.75	77,957
2023-03-28	$49.12	$49.41	$48.68	$49.20	$49.20	87,130
2023-03-27	$49.41	$49.73	$48.89	$49.10	$49.10	58,564
2023-03-24	$47.93	$49.34	$47.53	$49.03	$49.03	77,085
2023-03-23	$49.05	$49.66	$48.33	$48.41	$48.41	59,947
2023-03-22	$50.36	$51.30	$48.83	$48.96	$48.96	82,032
2023-03-21	$50.85	$51.60	$50.40	$50.61	$50.61	88,037
2023-03-20	$49.26	$50.63	$49.20	$50.12	$50.12	75,256
2023-03-17	$50.58	$50.58	$48.92	$49.18	$49.18	251,346
2023-03-16	$49.05	$52.11	$49.01	$50.69	$50.69	76,215
2023-03-15	$50.23	$50.31	$48.58	$49.51	$49.51	94,294
2023-03-14	$50.93	$51.34	$49.61	$51.25	$51.25	160,895
2023-03-13	$50.04	$52.03	$49.53	$49.55	$49.55	109,274
2023-03-10	$50.91	$51.56	$50.27	$50.79	$50.79	72,722
2023-03-09	$51.96	$52.28	$50.18	$51.43	$51.43	55,119
2023-03-08	$52.80	$53.49	$51.92	$52.29	$51.95	63,998
2023-03-07	$53.24	$53.89	$52.27	$52.76	$52.76	112,003
2023-03-06	$53.78	$54.15	$52.90	$53.26	$53.26	79,702
2023-03-03	$54.01	$54.01	$53.04	$53.75	$53.75	50,601
2023-03-02	$53.75	$54.24	$53.46	$54.04	$54.04	40,841
2023-03-01	$54.16	$54.45	$53.21	$54.13	$54.13	65,090
2023-02-28	$53.82	$55.20	$53.50	$54.54	$54.54	85,265
2023-02-27	$54.30	$54.41	$53.52	$53.70	$53.70	125,127
2023-02-24	$54.21	$54.32	$53.64	$54.02	$54.02	58,058
2023-02-23	$54.45	$54.97	$53.61	$54.34	$54.34	70,931
2023-02-22	$54.45	$55.09	$53.69	$54.46	$54.46	125,074
2023-02-21	$56.85	$56.85	$52.70	$54.49	$54.49	104,441
2023-02-17	$54.55	$56.10	$54.05	$55.64	$55.64	76,646
2023-02-16	$53.90	$54.38	$53.70	$54.17	$54.17	77,627
2023-02-15	$53.00	$54.45	$53.00	$54.45	$54.45	61,769
2023-02-14	$53.77	$54.85	$53.16	$53.16	$53.16	63,304
2023-02-13	$53.67	$54.60	$53.17	$54.10	$54.10	67,278
2023-02-10	$52.95	$54.26	$52.86	$53.68	$53.68	33,080
2023-02-09	$54.78	$55.04	$52.91	$52.99	$52.99	57,326
2023-02-08	$55.85	$55.97	$54.65	$54.73	$54.73	56,611
2023-02-07	$55.99	$56.40	$55.14	$56.16	$56.16	57,431
2023-02-06	$55.41	$56.25	$55.36	$56.12	$56.12	60,339
2023-02-03	$54.33	$55.93	$54.21	$55.57	$55.57	77,174
2023-02-02	$54.92	$55.44	$53.82	$54.63	$54.63	118,086
2023-02-01	$54.92	$55.87	$53.15	$55.06	$55.06	120,410
2023-01-31	$54.05	$55.20	$54.05	$55.08	$55.08	87,795
2023-01-30	$53.94	$55.12	$52.70	$54.04	$54.04	110,319
2023-01-27	$53.92	$54.34	$53.19	$54.05	$54.05	59,419
2023-01-26	$53.77	$54.40	$52.72	$54.13	$54.13	49,652
2023-01-25	$53.24	$54.18	$52.07	$53.78	$53.78	38,683
2023-01-24	$52.41	$53.71	$52.41	$53.36	$53.36	56,901
2023-01-23	$52.23	$52.77	$52.19	$52.51	$52.51	75,185
2023-01-20	$52.04	$52.29	$51.25	$52.13	$52.13	82,458
2023-01-19	$51.63	$51.88	$50.80	$51.68	$51.68	72,481
2023-01-18	$52.28	$52.47	$51.60	$51.73	$51.73	37,944
2023-01-17	$52.99	$52.99	$51.62	$52.33	$52.33	57,814
2023-01-13	$52.05	$52.86	$52.05	$52.70	$52.70	43,483
2023-01-12	$52.20	$52.71	$51.92	$52.37	$52.37	61,982
2023-01-11	$51.68	$52.08	$51.30	$51.82	$51.82	42,339
2023-01-10	$51.49	$51.79	$51.08	$51.56	$51.56	68,826
2023-01-09	$52.47	$52.47	$51.13	$51.36	$51.36	58,726
2023-01-06	$51.26	$52.44	$50.05	$51.89	$51.89	62,668
2023-01-05	$51.33	$51.79	$50.77	$50.94	$50.94	81,637
2023-01-04	$52.40	$52.42	$51.25	$51.56	$51.56	86,099
2023-01-03	$52.00	$52.37	$51.47	$52.23	$52.23	74,421
2022-12-30	$52.52	$52.71	$51.63	$51.97	$51.97	58,658
2022-12-29	$52.47	$52.91	$52.09	$52.87	$52.87	53,701
2022-12-28	$53.24	$53.73	$52.19	$52.19	$52.19	40,684
2022-12-27	$53.31	$53.93	$52.07	$53.40	$53.40	46,502
2022-12-23	$52.63	$53.63	$52.63	$53.32	$53.32	54,156
2022-12-22	$52.56	$52.90	$51.87	$52.90	$52.90	93,710
2022-12-21	$51.46	$52.92	$51.27	$52.82	$52.82	89,785
2022-12-20	$50.63	$51.32	$50.57	$51.11	$51.11	77,658
2022-12-19	$49.02	$51.13	$49.02	$50.63	$50.63	114,969
2022-12-16	$49.69	$49.90	$48.76	$49.22	$49.22	673,098
2022-12-15	$50.02	$50.39	$49.46	$49.93	$49.93	65,641
2022-12-14	$50.69	$50.89	$50.16	$50.52	$50.52	78,801
2022-12-13	$51.18	$51.21	$50.30	$50.39	$50.39	114,308
2022-12-12	$50.78	$50.78	$49.75	$50.54	$50.54	89,160
2022-12-09	$50.79	$51.35	$50.33	$50.41	$50.41	77,564
2022-12-08	$51.28	$51.44	$50.69	$51.10	$51.10	50,323
2022-12-07	$52.08	$52.08	$50.71	$50.89	$50.89	80,981
2022-12-06	$52.71	$52.97	$50.92	$51.97	$51.97	87,249
2022-12-05	$53.57	$53.57	$50.95	$52.48	$52.48	150,055
2022-12-02	$52.93	$54.20	$52.03	$54.15	$54.15	116,140
2022-12-01	$55.43	$55.79	$52.99	$53.26	$53.26	82,725
2022-11-30	$58.00	$59.51	$57.11	$59.37	$54.93	208,510
2022-11-29	$56.75	$57.96	$56.75	$57.69	$53.37	78,068
2022-11-28	$57.82	$57.84	$56.72	$56.84	$52.58	55,349
2022-11-25	$57.31	$58.30	$57.31	$57.55	$53.24	31,505
2022-11-23	$56.79	$57.31	$56.74	$57.01	$52.74	44,555
2022-11-22	$56.41	$57.09	$55.97	$56.79	$52.54	98,721
2022-11-21	$56.04	$56.43	$55.62	$55.96	$51.77	151,975
2022-11-18	$56.45	$56.85	$55.49	$55.78	$55.78	87,587
2022-11-17	$55.88	$56.26	$55.56	$55.99	$55.99	56,767
2022-11-16	$55.92	$56.29	$55.61	$56.18	$56.18	50,021
2022-11-15	$55.74	$56.38	$55.13	$56.06	$56.06	62,315
2022-11-14	$55.70	$56.00	$55.20	$55.30	$55.30	77,349
2022-11-11	$56.78	$56.78	$55.49	$55.50	$55.50	74,893
2022-11-10	$56.53	$57.40	$55.77	$56.39	$56.39	68,947
2022-11-09	$56.03	$56.15	$55.30	$55.64	$55.64	91,785
2022-11-08	$56.39	$56.69	$55.25	$56.01	$56.01	82,619
2022-11-07	$56.02	$56.83	$55.93	$56.60	$56.60	78,164
2022-11-04	$56.30	$56.77	$55.46	$56.18	$56.18	80,278
2022-11-03	$55.82	$56.62	$55.37	$56.04	$56.04	53,159
2022-11-02	$58.06	$58.34	$56.16	$56.27	$56.27	98,629
2022-11-01	$58.39	$59.31	$57.90	$58.31	$58.31	72,594
2022-10-31	$58.39	$58.98	$58.08	$58.41	$58.41	84,490
2022-10-28	$58.60	$59.48	$57.88	$58.67	$58.67	94,110
2022-10-27	$58.00	$60.49	$56.51	$57.76	$57.76	125,481
2022-10-26	$53.78	$53.78	$52.78	$52.79	$52.79	50,677
2022-10-25	$52.97	$54.10	$52.69	$53.47	$53.47	88,866
2022-10-24	$52.77	$53.54	$52.45	$53.01	$53.01	55,467
2022-10-21	$50.72	$53.02	$48.06	$52.43	$52.43	82,802
2022-10-20	$50.53	$50.74	$48.57	$50.43	$50.43	95,274
2022-10-19	$49.73	$50.79	$49.69	$50.77	$50.77	64,153
2022-10-18	$49.80	$50.00	$49.19	$49.94	$49.94	66,534
2022-10-17	$49.69	$49.92	$48.76	$49.28	$49.28	69,122
2022-10-14	$49.49	$50.30	$48.75	$49.22	$49.22	63,657
2022-10-13	$46.82	$49.56	$46.82	$49.44	$49.44	55,084
2022-10-12	$48.02	$48.43	$47.13	$47.18	$47.18	46,602
2022-10-11	$47.03	$48.38	$47.03	$47.85	$47.85	62,862
2022-10-10	$46.48	$47.53	$44.95	$47.05	$47.05	45,743
2022-10-07	$46.77	$47.30	$45.85	$46.14	$46.14	50,404
2022-10-06	$46.53	$47.34	$46.36	$46.81	$46.81	43,623
2022-10-05	$47.00	$47.69	$46.61	$46.68	$46.68	58,981
2022-10-04	$47.39	$48.36	$46.90	$47.28	$47.28	73,269
2022-10-03	$46.91	$47.56	$46.52	$47.21	$47.21	48,225
2022-09-30	$46.95	$47.81	$46.63	$46.73	$46.73	80,086
2022-09-29	$46.50	$46.97	$45.88	$46.97	$46.97	56,276
2022-09-28	$46.51	$47.22	$46.29	$46.63	$46.63	61,197
2022-09-27	$46.46	$47.19	$46.21	$46.54	$46.54	49,175
2022-09-26	$46.81	$47.11	$46.21	$46.43	$46.43	73,382
2022-09-23	$46.87	$47.33	$46.31	$46.84	$46.84	57,418
2022-09-22	$47.69	$47.69	$46.76	$47.25	$47.25	46,208
2022-09-21	$48.17	$48.65	$47.49	$47.72	$47.72	73,782
2022-09-20	$47.79	$48.20	$47.25	$48.19	$48.19	48,643
2022-09-19	$47.44	$48.13	$47.13	$48.04	$48.04	37,278
2022-09-16	$47.25	$47.52	$46.73	$47.50	$47.50	187,402
2022-09-15	$47.61	$47.90	$46.89	$47.23	$47.23	44,926
2022-09-14	$47.59	$47.96	$47.14	$47.76	$47.76	99,555
2022-09-13	$48.75	$49.95	$47.33	$47.75	$47.75	91,674
2022-09-12	$49.00	$49.53	$48.86	$49.31	$49.31	53,960
2022-09-09	$48.50	$48.93	$47.98	$48.83	$48.83	54,675
2022-09-08	$47.87	$48.74	$47.56	$48.39	$48.39	40,356
2022-09-07	$47.17	$48.41	$47.17	$48.38	$48.38	37,821
2022-09-06	$47.99	$48.12	$47.19	$47.45	$47.45	123,415
2022-09-02	$48.15	$48.61	$47.68	$48.01	$48.01	52,430
2022-09-01	$47.80	$48.32	$47.73	$48.19	$48.19	53,783
2022-08-31	$48.05	$48.36	$47.63	$47.82	$47.82	83,506
2022-08-30	$48.81	$48.81	$47.90	$48.07	$48.07	28,166
2022-08-29	$48.87	$48.94	$48.32	$48.46	$48.46	97,022
2022-08-26	$50.28	$50.28	$49.00	$49.28	$49.28	40,400
2022-08-25	$48.81	$50.09	$47.53	$50.01	$50.01	39,207
2022-08-24	$49.26	$49.52	$48.46	$49.14	$49.14	56,014
2022-08-23	$50.66	$50.66	$49.16	$49.41	$49.41	76,735
2022-08-22	$50.69	$50.78	$50.20	$50.58	$50.58	68,990
2022-08-19	$50.92	$51.28	$50.20	$51.12	$51.12	298,006
2022-08-18	$50.89	$51.03	$50.62	$50.91	$50.91	36,193
2022-08-17	$49.97	$50.93	$49.97	$50.74	$50.74	36,662
2022-08-16	$49.85	$50.50	$49.70	$50.24	$50.24	69,894
2022-08-15	$49.48	$50.19	$49.15	$50.13	$50.13	55,283
2022-08-12	$48.67	$49.66	$48.67	$49.51	$49.51	59,729
2022-08-11	$48.41	$48.73	$47.95	$48.38	$48.38	62,076
2022-08-10	$47.99	$48.34	$47.22	$48.18	$48.18	70,065
2022-08-09	$46.96	$48.04	$46.70	$47.65	$47.65	71,930
2022-08-08	$47.15	$47.38	$46.54	$46.78	$46.78	90,481
2022-08-05	$46.30	$46.96	$46.03	$46.96	$46.96	63,428
2022-08-04	$45.95	$46.61	$45.69	$46.27	$46.27	67,785
2022-08-03	$45.76	$46.14	$45.03	$46.04	$46.04	116,335
2022-08-02	$46.33	$46.33	$45.28	$45.33	$45.33	58,186
2022-08-01	$45.19	$46.47	$44.72	$46.23	$46.23	91,520
2022-07-29	$47.26	$48.04	$45.11	$45.56	$45.56	113,415
2022-07-28	$48.55	$48.55	$47.25	$47.78	$47.78	47,519
2022-07-27	$48.36	$48.59	$47.80	$48.30	$48.30	44,941
2022-07-26	$47.86	$48.55	$47.75	$48.47	$48.47	47,030
2022-07-25	$47.27	$49.24	$47.27	$47.88	$47.88	56,660
2022-07-22	$47.45	$47.66	$46.90	$47.12	$47.12	48,989
2022-07-21	$47.26	$47.85	$46.87	$47.32	$47.32	51,813
2022-07-20	$47.05	$47.98	$46.91	$47.53	$47.53	79,624
2022-07-19	$47.19	$47.85	$47.15	$47.21	$47.21	92,294
2022-07-18	$47.84	$47.84	$46.91	$47.02	$47.02	61,636
2022-07-15	$47.59	$49.22	$47.08	$47.29	$47.29	62,403
2022-07-14	$48.24	$48.84	$46.85	$46.98	$46.98	51,196
2022-07-13	$49.26	$49.26	$48.56	$48.79	$48.79	49,512
2022-07-12	$49.74	$50.68	$49.44	$49.48	$49.48	45,621
2022-07-11	$49.50	$50.33	$49.50	$49.86	$49.86	42,354
2022-07-08	$50.57	$50.57	$49.72	$49.78	$49.78	58,011
2022-07-07	$51.96	$52.01	$50.33	$50.39	$50.39	70,547
2022-07-06	$52.66	$52.90	$51.21	$51.63	$51.63	75,548
2022-07-05	$52.34	$52.97	$51.16	$52.96	$52.96	150,923
2022-07-01	$51.91	$52.89	$51.70	$52.72	$52.72	68,312
2022-06-30	$50.09	$52.01	$49.67	$52.01	$52.01	104,188
2022-06-29	$50.85	$51.03	$49.84	$50.33	$50.33	60,643
2022-06-28	$51.34	$51.71	$50.85	$50.85	$50.85	76,281
2022-06-27	$51.25	$51.54	$50.65	$51.07	$51.07	108,934
2022-06-24	$50.00	$51.38	$49.18	$51.25	$51.25	457,902
2022-06-23	$49.43	$50.31	$49.43	$49.74	$49.74	63,157
2022-06-22	$48.99	$50.14	$48.40	$49.44	$49.44	95,916
2022-06-21	$48.78	$49.70	$48.52	$49.24	$49.24	62,942
2022-06-17	$48.78	$49.29	$48.00	$48.51	$48.51	140,066
2022-06-16	$49.32	$49.32	$48.14	$48.40	$48.40	108,031
2022-06-15	$49.94	$50.74	$49.45	$49.85	$49.53	87,318
2022-06-14	$50.13	$50.46	$49.46	$49.86	$49.54	62,738
2022-06-13	$49.63	$50.45	$49.63	$50.18	$49.86	112,895
2022-06-10	$49.98	$50.61	$49.62	$50.47	$50.15	66,727
2022-06-09	$49.90	$51.03	$49.52	$50.42	$50.10	79,760
2022-06-08	$51.13	$51.13	$49.99	$50.12	$49.80	61,461
2022-06-07	$50.87	$51.20	$50.59	$51.14	$50.81	147,502
2022-06-06	$50.70	$51.37	$50.48	$51.30	$50.97	71,521
2022-06-03	$50.92	$51.32	$50.38	$50.60	$50.28	38,826
2022-06-02	$50.40	$51.41	$50.29	$51.35	$51.02	60,670
2022-06-01	$50.45	$51.11	$49.86	$50.54	$50.22	76,315
2022-05-31	$49.75	$50.57	$49.30	$50.40	$50.08	87,038
2022-05-27	$49.92	$50.50	$49.60	$49.95	$49.63	95,070
2022-05-26	$47.92	$50.28	$47.92	$49.95	$49.63	96,141
2022-05-25	$48.60	$49.50	$48.50	$49.26	$48.95	126,292
2022-05-24	$47.96	$48.76	$47.31	$48.51	$48.20	164,764
2022-05-23	$48.56	$48.81	$47.95	$48.06	$47.75	159,391
2022-05-20	$48.22	$48.66	$47.39	$48.07	$47.76	312,844
2022-05-19	$48.30	$48.84	$47.43	$47.82	$47.52	148,872
2022-05-18	$48.78	$49.65	$48.45	$48.65	$48.34	142,546
2022-05-17	$48.15	$48.83	$47.88	$48.83	$48.52	92,515
2022-05-16	$47.79	$48.21	$47.40	$47.64	$47.34	96,585
2022-05-13	$47.86	$48.24	$47.45	$47.87	$47.57	73,762
2022-05-12	$47.97	$48.40	$47.34	$47.85	$47.55	117,925
2022-05-11	$47.24	$48.23	$47.24	$47.82	$47.52	99,891
2022-05-10	$48.57	$48.75	$46.95	$47.18	$46.88	134,252
2022-05-09	$48.01	$49.07	$48.01	$48.39	$48.08	124,557
2022-05-06	$47.23	$48.36	$47.03	$48.24	$47.93	81,023
2022-05-05	$47.55	$48.14	$46.59	$47.47	$47.17	88,798
2022-05-04	$47.02	$48.05	$46.39	$48.00	$47.69	68,344
2022-05-03	$47.07	$47.30	$46.62	$46.62	$46.32	65,388
2022-05-02	$46.53	$47.72	$46.00	$47.07	$46.77	117,980
2022-04-29	$48.13	$48.20	$46.30	$46.35	$46.06	128,826
2022-04-28	$46.60	$49.08	$46.22	$48.57	$48.26	141,383
2022-04-27	$45.53	$45.94	$45.28	$45.43	$45.14	104,682
2022-04-26	$46.35	$46.44	$45.32	$45.41	$45.12	95,184
2022-04-25	$46.10	$46.55	$45.52	$46.44	$46.14	93,491
2022-04-22	$47.58	$47.58	$46.41	$46.50	$46.20	46,201
2022-04-21	$47.45	$48.51	$47.19	$47.65	$47.35	87,927
2022-04-20	$47.25	$47.56	$47.01	$47.14	$46.84	85,865
2022-04-19	$46.73	$47.23	$46.40	$46.94	$46.64	59,448
2022-04-18	$46.58	$47.00	$46.36	$46.61	$46.31	74,811
2022-04-14	$47.08	$48.58	$46.24	$46.53	$46.23	94,512
2022-04-13	$46.55	$47.15	$46.44	$46.86	$46.56	70,203
2022-04-12	$47.15	$47.64	$46.41	$46.74	$46.44	110,138
2022-04-11	$47.58	$47.97	$46.79	$46.83	$46.53	150,536
2022-04-08	$48.34	$48.40	$47.24	$47.40	$47.10	135,570
2022-04-07	$49.24	$49.50	$48.18	$48.28	$47.97	82,008
2022-04-06	$48.79	$49.47	$48.55	$49.00	$48.69	140,045
2022-04-05	$49.72	$49.77	$48.73	$48.85	$48.54	61,142
2022-04-04	$50.99	$51.35	$49.36	$49.48	$49.17	111,237
2022-04-01	$50.10	$51.26	$49.95	$51.24	$50.91	152,322
2022-03-31	$50.61	$51.17	$49.55	$49.67	$49.35	121,471
2022-03-30	$50.07	$51.23	$49.78	$50.44	$50.12	103,416
2022-03-29	$49.91	$50.62	$49.39	$49.93	$49.61	117,353
2022-03-28	$50.16	$50.34	$49.46	$49.79	$49.47	46,908
2022-03-25	$49.23	$50.21	$48.83	$49.98	$49.66	100,308
2022-03-24	$49.11	$49.40	$48.74	$49.39	$49.08	53,432
2022-03-23	$48.88	$49.85	$48.75	$49.09	$48.78	57,319
2022-03-22	$48.90	$49.50	$48.63	$49.28	$48.97	57,277
2022-03-21	$48.71	$49.28	$48.40	$48.86	$48.55	55,225
2022-03-18	$47.90	$48.62	$46.88	$48.57	$48.26	229,241
2022-03-17	$47.54	$48.56	$47.43	$48.14	$47.83	116,406
2022-03-16	$47.95	$48.20	$47.35	$47.88	$47.58	154,079
2022-03-15	$48.03	$48.46	$47.35	$47.72	$47.42	92,234
2022-03-14	$47.43	$48.15	$47.24	$47.96	$47.65	79,268
2022-03-11	$46.97	$48.03	$46.88	$47.01	$46.71	123,193
2022-03-10	$46.38	$47.01	$45.86	$46.90	$46.60	91,103
2022-03-09	$47.20	$47.62	$46.74	$47.03	$46.42	64,799
2022-03-08	$47.10	$47.31	$46.06	$46.72	$46.12	119,936
2022-03-07	$46.57	$47.05	$46.05	$46.83	$46.23	142,467
2022-03-04	$46.03	$47.42	$46.03	$46.86	$46.26	228,949
2022-03-03	$47.04	$48.18	$46.85	$48.06	$47.44	115,202
2022-03-02	$45.86	$47.24	$45.86	$47.04	$46.43	85,931
2022-03-01	$47.04	$47.04	$45.63	$45.86	$45.27	153,761
2022-02-28	$46.01	$47.24	$45.50	$47.10	$46.49	298,409
2022-02-25	$45.17	$47.14	$44.82	$46.50	$45.90	128,439
2022-02-24	$45.53	$45.95	$44.06	$45.12	$44.54	110,526
2022-02-23	$51.25	$52.23	$45.83	$46.26	$45.66	220,650
2022-02-22	$52.94	$53.60	$52.89	$53.33	$52.64	79,372
2022-02-18	$52.18	$52.94	$52.18	$52.94	$52.26	95,873
2022-02-17	$52.79	$52.79	$52.14	$52.42	$51.74	68,671
2022-02-16	$53.14	$53.68	$52.70	$53.23	$52.54	43,808
2022-02-15	$53.33	$54.30	$52.87	$53.36	$52.67	84,669
2022-02-14	$52.78	$53.39	$52.51	$53.13	$52.45	95,412
2022-02-11	$52.86	$53.41	$52.40	$52.78	$52.10	84,137
2022-02-10	$53.70	$53.80	$52.55	$53.01	$52.33	74,612
2022-02-09	$54.31	$55.00	$53.67	$53.90	$53.21	103,887
2022-02-08	$52.57	$54.34	$52.57	$54.22	$53.52	94,205
2022-02-07	$51.65	$52.70	$51.46	$52.60	$51.92	97,442
2022-02-04	$51.62	$51.98	$51.18	$51.74	$51.07	47,912
2022-02-03	$52.06	$52.31	$51.63	$51.72	$51.05	43,484
2022-02-02	$52.44	$52.76	$51.93	$52.17	$51.50	53,272
2022-02-01	$52.52	$52.75	$51.70	$52.59	$51.91	76,528
2022-01-31	$51.76	$52.66	$51.50	$52.52	$51.84	60,345
2022-01-28	$51.34	$52.27	$51.10	$52.24	$51.57	48,843
2022-01-27	$52.53	$53.11	$51.21	$51.53	$50.87	70,948
2022-01-26	$53.98	$54.41	$51.85	$52.47	$51.79	98,467
2022-01-25	$54.14	$54.48	$52.39	$53.86	$53.17	74,069
2022-01-24	$52.73	$54.77	$52.50	$54.46	$53.76	108,516
2022-01-21	$52.64	$54.03	$52.48	$53.12	$52.44	119,546
2022-01-20	$53.39	$54.19	$52.85	$52.85	$52.17	96,246
2022-01-19	$54.71	$54.72	$53.46	$53.46	$52.77	66,076
2022-01-18	$55.26	$55.33	$54.06	$54.56	$53.86	60,251
2022-01-14	$54.73	$55.70	$54.52	$55.36	$54.65	62,760
2022-01-13	$55.22	$55.98	$54.95	$55.45	$54.74	57,580
2022-01-12	$55.46	$55.93	$54.41	$54.94	$54.23	217,747
2022-01-11	$56.07	$56.39	$54.28	$55.37	$54.66	135,253
2022-01-10	$55.26	$56.27	$55.08	$56.14	$55.42	120,448
2022-01-07	$53.55	$55.41	$53.55	$55.20	$54.49	108,795
2022-01-06	$53.85	$54.55	$53.77	$54.12	$53.42	99,205
2022-01-05	$53.75	$54.47	$53.57	$53.68	$52.99	43,963
2022-01-04	$53.76	$54.77	$53.53	$53.84	$53.15	55,364
2022-01-03	$53.78	$54.40	$53.02	$53.39	$52.70	111,428
2021-12-31	$53.65	$54.09	$53.57	$53.83	$53.14	45,906
2021-12-30	$53.20	$54.34	$53.20	$53.72	$53.03	56,861
2021-12-29	$53.09	$53.95	$52.99	$53.82	$53.13	58,903
2021-12-28	$52.11	$53.22	$51.50	$53.12	$52.44	43,014
2021-12-27	$51.64	$52.36	$51.02	$52.16	$51.49	60,643
2021-12-23	$52.38	$52.38	$51.27	$51.62	$50.95	54,921
2021-12-22	$51.01	$51.58	$50.75	$51.25	$50.59	58,707
2021-12-21	$51.49	$52.53	$50.96	$51.17	$50.51	97,757
2021-12-20	$52.24	$52.87	$50.56	$51.22	$50.56	95,130
2021-12-17	$53.59	$53.96	$51.94	$52.88	$52.20	521,416
2021-12-16	$53.21	$54.55	$52.96	$53.26	$52.57	92,795
2021-12-15	$52.08	$53.06	$51.88	$52.96	$52.28	136,021
2021-12-14	$52.00	$53.41	$51.80	$51.98	$51.31	137,026
2021-12-13	$52.07	$52.94	$51.96	$52.08	$51.41	93,403
2021-12-10	$52.62	$53.04	$51.92	$52.23	$51.56	238,479
2021-12-09	$53.76	$53.76	$52.18	$52.23	$51.56	101,600
2021-12-08	$53.43	$53.61	$52.98	$53.35	$52.66	90,224
2021-12-07	$53.75	$54.41	$52.90	$53.03	$52.35	89,730
2021-12-06	$52.68	$54.30	$52.51	$53.86	$53.17	83,009
2021-12-03	$53.28	$53.98	$51.71	$52.02	$51.35	72,917
2021-12-02	$52.69	$53.94	$52.69	$53.43	$52.74	75,902
2021-12-01	$53.75	$54.73	$52.82	$52.82	$51.86	87,497
2021-11-30	$53.14	$53.55	$52.15	$53.09	$52.12	187,319
2021-11-29	$54.76	$55.46	$53.44	$53.55	$52.57	88,554
2021-11-26	$54.37	$55.79	$53.60	$54.46	$53.47	46,196
2021-11-24	$56.16	$56.44	$55.57	$55.91	$54.89	48,148
2021-11-23	$55.96	$56.68	$55.96	$56.47	$55.44	63,507
2021-11-22	$54.51	$56.16	$54.25	$55.99	$54.97	219,405
2021-11-19	$54.63	$55.02	$53.83	$54.26	$53.27	221,592
2021-11-18	$54.49	$55.27	$54.22	$54.90	$53.90	74,784
2021-11-17	$55.47	$56.11	$54.24	$54.60	$53.61	157,768
2021-11-16	$55.61	$56.76	$55.45	$55.81	$54.79	74,343
2021-11-15	$56.88	$56.88	$56.34	$56.50	$55.47	158,079
2021-11-12	$56.97	$57.37	$56.43	$56.66	$55.63	75,568
2021-11-11	$57.70	$57.70	$56.53	$56.76	$55.73	76,939
2021-11-10	$57.45	$58.33	$57.19	$57.90	$56.85	57,550
2021-11-09	$58.69	$58.69	$56.87	$57.48	$56.43	133,451
2021-11-08	$63.50	$64.76	$62.76	$63.72	$58.49	183,582
2021-11-05	$61.36	$63.16	$61.19	$62.92	$57.75	78,172
2021-11-04	$61.93	$62.12	$60.56	$60.94	$55.94	72,909
2021-11-03	$60.59	$62.20	$60.59	$61.77	$56.70	71,219
2021-11-02	$61.83	$64.90	$60.61	$60.90	$55.90	88,675
2021-11-01	$60.18	$61.91	$59.30	$61.66	$56.60	147,549
2021-10-29	$60.00	$60.29	$58.41	$59.29	$54.42	106,467
2021-10-28	$63.15	$63.60	$58.08	$59.75	$54.84	89,218
2021-10-27	$58.31	$58.83	$56.89	$56.91	$52.24	50,005
2021-10-26	$58.82	$59.00	$58.31	$58.47	$53.67	42,630
2021-10-25	$58.40	$58.82	$57.93	$58.82	$53.99	34,358
2021-10-22	$57.98	$58.90	$57.98	$58.45	$53.65	52,640
2021-10-21	$58.01	$58.49	$57.89	$57.92	$53.17	46,102
2021-10-20	$58.51	$58.51	$57.39	$58.12	$53.35	25,020
2021-10-19	$57.61	$57.66	$56.92	$57.51	$52.79	31,187
2021-10-18	$57.39	$57.68	$56.86	$57.26	$52.56	35,795
2021-10-15	$57.98	$58.46	$57.40	$57.51	$52.79	68,616
2021-10-14	$57.20	$57.69	$56.56	$57.35	$52.64	46,108
2021-10-13	$57.39	$57.39	$55.94	$57.11	$52.42	26,162
2021-10-12	$57.43	$57.67	$57.10	$57.27	$52.57	31,847
2021-10-11	$58.29	$58.96	$57.31	$57.32	$52.61	28,986
2021-10-08	$57.52	$58.36	$57.52	$58.09	$53.32	35,139
2021-10-07	$57.11	$57.98	$57.11	$57.61	$52.88	51,345
2021-10-06	$56.83	$57.21	$56.20	$57.11	$52.42	33,299
2021-10-05	$56.57	$57.28	$56.13	$57.26	$52.56	71,725
2021-10-04	$56.60	$57.20	$56.20	$56.55	$51.91	53,647
2021-10-01	$56.40	$57.11	$55.67	$56.65	$52.00	82,994
2021-09-30	$56.75	$57.98	$56.16	$56.16	$51.55	40,827
2021-09-29	$56.09	$57.03	$56.05	$56.62	$51.97	57,497
2021-09-28	$56.99	$57.30	$55.67	$56.06	$51.46	70,069
2021-09-27	$56.43	$57.57	$55.53	$56.84	$52.17	66,047
2021-09-24	$56.25	$56.49	$54.11	$56.18	$51.57	65,427
2021-09-23	$54.87	$55.58	$54.85	$55.12	$50.59	69,468
2021-09-22	$54.25	$55.19	$53.84	$54.63	$50.15	51,918
2021-09-21	$54.42	$54.48	$53.84	$54.16	$49.71	41,721
2021-09-20	$53.93	$54.30	$53.50	$54.05	$49.61	65,442
2021-09-17	$53.69	$54.51	$53.51	$54.50	$50.03	217,274
2021-09-16	$55.21	$55.21	$53.58	$53.98	$49.55	41,651
2021-09-15	$55.49	$55.49	$54.52	$54.83	$50.33	55,065
2021-09-14	$56.24	$56.43	$55.19	$55.50	$50.94	54,839
2021-09-13	$56.72	$57.13	$55.40	$56.05	$51.45	65,547
2021-09-10	$57.15	$57.41	$56.30	$56.30	$51.68	99,737
2021-09-09	$57.06	$57.48	$56.43	$56.93	$52.26	86,323
2021-09-08	$56.00	$57.60	$55.83	$57.55	$52.56	78,332
2021-09-07	$57.15	$57.25	$55.87	$56.13	$51.26	44,566
2021-09-03	$57.52	$57.53	$56.10	$57.14	$52.18	57,134
2021-09-02	$57.48	$57.78	$56.98	$57.22	$52.26	55,791
2021-09-01	$57.78	$58.07	$56.70	$57.37	$52.39	49,246
2021-08-31	$57.34	$57.90	$57.34	$57.55	$52.56	55,248
2021-08-30	$57.74	$57.81	$56.73	$57.49	$52.50	105,105
2021-08-27	$56.10	$57.58	$56.10	$57.55	$52.56	69,922
2021-08-26	$56.30	$56.56	$55.79	$55.82	$50.98	40,530
2021-08-25	$57.14	$57.14	$56.10	$56.39	$51.50	40,971
2021-08-24	$57.53	$57.53	$56.94	$57.08	$52.13	36,296
2021-08-23	$57.22	$57.48	$56.85	$57.24	$52.27	44,829
2021-08-20	$56.39	$57.66	$56.39	$57.13	$52.17	59,824
2021-08-19	$57.13	$57.49	$56.22	$56.55	$51.64	81,353
2021-08-18	$58.22	$58.65	$57.18	$57.42	$52.44	60,029
2021-08-17	$57.87	$58.43	$57.56	$58.32	$53.26	45,941
2021-08-16	$57.66	$58.35	$57.50	$58.13	$53.09	55,422
2021-08-13	$58.11	$58.27	$57.77	$57.96	$52.93	39,917
2021-08-12	$58.85	$58.85	$57.88	$58.11	$53.07	109,240
2021-08-11	$59.00	$59.19	$57.89	$58.58	$53.50	58,395
2021-08-10	$57.68	$59.11	$57.68	$59.00	$53.88	122,716
2021-08-09	$57.88	$57.99	$57.52	$57.67	$52.67	48,192
2021-08-06	$57.24	$57.81	$57.01	$57.77	$52.76	99,239
2021-08-05	$56.61	$56.85	$56.20	$56.78	$51.85	43,305
2021-08-04	$56.67	$56.92	$56.30	$56.32	$51.43	45,221
2021-08-03	$57.82	$58.00	$56.81	$57.07	$52.12	101,742
2021-08-02	$57.52	$58.56	$57.48	$57.58	$52.59	103,835
2021-07-30	$56.78	$57.71	$56.78	$57.20	$52.24	82,897
2021-07-29	$56.88	$57.25	$56.50	$57.07	$52.12	78,955
2021-07-28	$56.63	$57.57	$56.50	$56.74	$51.82	71,823
2021-07-27	$56.20	$57.34	$56.08	$56.75	$51.83	118,529
2021-07-26	$55.75	$56.74	$55.41	$56.53	$51.63	151,274
2021-07-23	$55.59	$55.99	$55.01	$55.67	$50.84	111,022
2021-07-22	$56.72	$56.72	$55.16	$55.26	$50.47	54,581
2021-07-21	$57.37	$57.93	$56.72	$56.74	$51.82	57,477
2021-07-20	$57.73	$58.14	$56.69	$56.82	$51.89	78,522
2021-07-19	$58.74	$58.74	$56.29	$56.76	$51.84	59,374
2021-07-16	$57.45	$58.98	$57.42	$58.47	$53.40	65,984
2021-07-15	$57.36	$58.33	$57.10	$58.27	$53.22	63,743
2021-07-14	$57.87	$58.22	$57.51	$57.62	$52.62	52,306
2021-07-13	$58.74	$59.49	$57.81	$57.83	$52.81	34,257
2021-07-12	$58.87	$59.23	$58.26	$59.06	$53.94	61,880
2021-07-09	$58.86	$60.97	$58.49	$58.84	$53.74	65,490
2021-07-08	$59.06	$59.52	$58.16	$58.23	$53.18	74,655
2021-07-07	$58.17	$59.63	$58.07	$59.26	$54.12	141,879
2021-07-06	$59.90	$59.90	$57.95	$58.46	$53.39	94,994
2021-07-02	$60.09	$60.35	$59.59	$59.78	$54.59	41,173
2021-07-01	$60.06	$60.42	$59.75	$60.21	$54.99	75,222
2021-06-30	$59.56	$60.09	$59.38	$59.69	$54.51	80,959
2021-06-29	$59.77	$60.11	$59.64	$59.80	$54.61	65,920
2021-06-28	$60.17	$60.58	$59.20	$59.59	$54.42	63,870
2021-06-25	$59.86	$60.67	$59.60	$60.23	$55.01	195,313
2021-06-24	$60.59	$60.80	$59.51	$59.94	$54.74	99,496
2021-06-23	$61.12	$63.00	$60.49	$60.73	$55.46	103,923
2021-06-22	$60.26	$61.28	$59.67	$61.17	$55.86	139,820
2021-06-21	$59.53	$60.60	$59.21	$60.26	$55.03	100,588
2021-06-18	$61.18	$61.25	$59.17	$59.27	$54.13	172,040
2021-06-17	$62.60	$62.65	$61.71	$61.79	$56.43	101,736
2021-06-16	$62.23	$63.34	$62.08	$62.88	$57.16	88,084
2021-06-15	$62.35	$63.01	$61.84	$62.85	$57.13	96,551
2021-06-14	$62.32	$62.82	$62.11	$62.49	$56.80	49,649
2021-06-11	$62.52	$62.59	$61.99	$62.40	$56.72	71,725
2021-06-10	$62.96	$62.96	$62.15	$62.25	$56.58	33,697
2021-06-09	$63.81	$63.81	$62.76	$62.76	$57.05	60,110
2021-06-08	$63.43	$64.08	$63.05	$63.72	$57.92	127,326
2021-06-07	$63.74	$63.74	$62.59	$63.10	$57.36	105,846
2021-06-04	$64.02	$64.20	$63.13	$63.28	$57.52	77,220
2021-06-03	$64.47	$64.65	$63.91	$64.28	$58.43	50,733
2021-06-02	$65.13	$65.29	$64.20	$64.46	$58.59	39,730
2021-06-01	$65.65	$66.32	$64.87	$64.96	$59.05	67,550
2021-05-28	$64.70	$65.73	$64.70	$65.53	$59.57	46,779
2021-05-27	$65.01	$65.68	$64.85	$65.08	$59.16	97,367
2021-05-26	$64.23	$64.96	$63.48	$64.49	$58.62	52,258
2021-05-25	$64.87	$65.12	$63.94	$64.06	$58.23	103,660
2021-05-24	$66.11	$66.11	$64.03	$65.00	$59.08	69,116
2021-05-21	$65.25	$65.32	$64.20	$64.77	$58.88	60,866
2021-05-20	$64.64	$65.19	$64.40	$64.91	$59.00	34,423
2021-05-19	$67.05	$67.05	$63.98	$64.82	$58.92	93,149
2021-05-18	$66.68	$66.68	$65.75	$65.87	$59.88	50,679
2021-05-17	$66.30	$67.10	$65.70	$66.64	$60.57	40,289
2021-05-14	$66.25	$66.80	$65.84	$66.35	$60.31	49,575
2021-05-13	$63.64	$66.95	$63.43	$66.65	$60.58	83,007
2021-05-12	$62.96	$65.58	$62.35	$63.18	$57.43	82,646
2021-05-11	$63.54	$64.83	$62.76	$62.83	$57.11	57,786
2021-05-10	$65.16	$65.83	$63.85	$64.04	$58.21	69,717
2021-05-07	$65.00	$65.41	$64.87	$65.01	$59.09	26,988
2021-05-06	$64.74	$65.70	$64.13	$65.47	$59.51	52,954
2021-05-05	$64.19	$64.83	$63.28	$64.74	$58.85	64,170
2021-05-04	$63.76	$64.70	$62.53	$64.28	$58.43	112,198
2021-05-03	$62.83	$64.52	$62.83	$63.85	$58.04	149,867
2021-04-30	$62.21	$63.96	$61.33	$62.08	$56.43	131,982
2021-04-29	$62.69	$63.77	$62.04	$62.40	$56.72	83,727
2021-04-28	$61.69	$62.47	$61.23	$62.36	$56.68	58,881
2021-04-27	$62.40	$62.90	$61.31	$61.90	$56.27	64,365
2021-04-26	$64.15	$64.78	$61.85	$62.65	$56.95	78,830
2021-04-23	$64.39	$65.02	$64.00	$64.26	$58.41	124,039
2021-04-22	$64.82	$64.97	$64.11	$64.30	$58.45	69,889
2021-04-21	$64.78	$65.46	$64.47	$65.12	$59.19	53,425
2021-04-20	$65.24	$65.30	$64.38	$64.62	$58.74	57,031
2021-04-19	$65.55	$65.55	$64.24	$64.88	$58.98	83,152
2021-04-16	$64.82	$65.38	$64.22	$64.50	$58.63	88,636
2021-04-15	$64.57	$65.25	$63.95	$64.45	$58.58	52,454
2021-04-14	$64.78	$65.44	$64.56	$64.65	$58.77	43,780
2021-04-13	$65.50	$66.40	$64.69	$64.98	$59.07	75,077
2021-04-12	$65.16	$66.30	$65.16	$65.80	$59.81	61,546
2021-04-09	$64.03	$65.48	$63.52	$65.16	$59.23	101,117
2021-04-08	$63.25	$64.33	$62.76	$63.99	$58.17	86,492
2021-04-07	$63.40	$63.72	$62.17	$63.25	$57.49	140,221
2021-04-06	$63.96	$64.28	$63.04	$63.20	$57.45	71,831
2021-04-05	$64.11	$64.36	$63.47	$63.90	$58.08	91,843
2021-04-01	$63.74	$63.90	$63.20	$63.76	$57.96	54,942
2021-03-31	$64.34	$65.54	$63.47	$64.00	$58.18	109,508
2021-03-30	$65.35	$65.53	$64.03	$64.65	$58.77	56,766
2021-03-29	$64.97	$65.95	$64.39	$64.83	$58.93	74,611
2021-03-26	$64.90	$65.50	$64.63	$65.04	$59.12	49,664
2021-03-25	$64.10	$65.07	$63.70	$64.57	$58.69	42,899
2021-03-24	$63.64	$65.21	$63.11	$63.90	$58.08	57,199
2021-03-23	$63.44	$63.83	$63.16	$63.31	$57.55	70,795
2021-03-22	$65.14	$65.50	$63.00	$63.80	$57.99	78,519
2021-03-19	$65.73	$66.17	$64.69	$65.40	$59.45	227,038
2021-03-18	$64.79	$66.07	$64.50	$66.07	$60.06	100,342
2021-03-17	$65.38	$65.54	$64.22	$64.54	$58.67	63,695
2021-03-16	$65.86	$65.99	$64.70	$65.19	$59.26	72,004
2021-03-15	$64.59	$65.59	$63.99	$65.51	$59.55	60,745
2021-03-12	$64.35	$64.99	$63.84	$64.70	$58.81	51,010
2021-03-11	$64.51	$65.08	$63.37	$63.98	$58.16	60,354
2021-03-10	$64.09	$65.62	$60.91	$64.79	$58.63	113,238
2021-03-09	$63.92	$64.76	$63.18	$63.83	$57.76	80,975
2021-03-08	$61.99	$64.06	$61.84	$63.94	$57.86	73,968
2021-03-05	$60.88	$62.35	$60.41	$62.14	$56.23	125,174
2021-03-04	$59.68	$61.58	$59.11	$60.28	$54.55	82,870
2021-03-03	$58.82	$60.89	$58.65	$60.00	$54.29	54,283
2021-03-02	$58.99	$59.25	$57.79	$58.47	$52.91	46,071
2021-03-01	$58.34	$59.94	$58.05	$58.88	$53.28	73,059
2021-02-26	$60.00	$60.63	$58.06	$58.52	$52.95	117,008
2021-02-25	$59.89	$61.12	$59.43	$59.79	$54.10	73,720
2021-02-24	$59.50	$60.60	$56.15	$59.86	$54.17	73,803
2021-02-23	$60.11	$61.44	$59.02	$59.13	$53.51	87,695
2021-02-22	$57.91	$59.57	$57.70	$59.23	$53.60	59,207
2021-02-19	$58.51	$58.87	$57.95	$58.12	$52.59	103,422
2021-02-18	$58.47	$59.16	$58.14	$58.59	$53.02	60,583
2021-02-17	$57.55	$58.68	$57.54	$58.59	$53.02	66,671
2021-02-16	$58.00	$58.54	$56.55	$57.83	$52.33	75,669
2021-02-12	$58.56	$58.98	$58.02	$58.20	$52.66	83,334
2021-02-11	$58.44	$59.11	$58.10	$58.85	$53.25	73,772
2021-02-10	$59.01	$59.29	$57.95	$58.24	$52.70	91,210
2021-02-09	$57.99	$59.07	$57.31	$58.51	$52.94	75,512
2021-02-08	$57.39	$58.00	$57.09	$57.94	$52.43	79,398
2021-02-05	$57.10	$57.34	$56.47	$56.93	$51.52	80,615
2021-02-04	$55.53	$57.07	$55.04	$56.56	$51.18	110,995
2021-02-03	$55.48	$55.53	$54.65	$55.35	$50.09	104,133
2021-02-02	$55.53	$55.97	$54.92	$55.25	$49.99	92,378
2021-02-01	$55.59	$55.77	$54.70	$55.07	$49.83	120,409
2021-01-29	$55.54	$56.28	$55.09	$55.50	$50.22	151,746
2021-01-28	$56.05	$56.68	$55.68	$55.82	$50.51	131,322
2021-01-27	$55.84	$57.33	$55.84	$56.54	$51.16	143,204
2021-01-26	$57.40	$57.63	$56.40	$56.76	$51.36	95,948
2021-01-25	$55.92	$57.13	$55.00	$56.97	$51.55	84,888
2021-01-22	$55.47	$56.26	$54.89	$56.20	$50.85	74,997
2021-01-21	$57.00	$57.00	$55.82	$55.88	$50.57	92,780
2021-01-20	$56.48	$57.40	$55.43	$57.14	$51.70	115,900
2021-01-19	$57.85	$58.41	$56.25	$56.74	$51.34	168,428
2021-01-15	$59.13	$60.03	$57.76	$58.00	$52.48	71,620
2021-01-14	$60.06	$60.06	$58.75	$59.45	$53.80	80,200
2021-01-13	$60.09	$60.13	$58.92	$59.28	$53.64	40,437
2021-01-12	$60.15	$60.29	$59.26	$60.29	$54.56	46,619
2021-01-11	$59.06	$61.46	$58.82	$59.39	$53.74	84,656
2021-01-08	$60.75	$61.54	$59.28	$59.62	$53.95	50,251
2021-01-07	$62.32	$62.47	$59.94	$60.80	$55.02	79,609
2021-01-06	$58.20	$62.77	$58.20	$62.39	$56.46	164,064
2021-01-05	$57.43	$58.08	$56.89	$57.58	$52.10	87,481
2021-01-04	$57.69	$57.74	$56.66	$57.39	$51.93	78,779
2020-12-31	$57.06	$57.79	$56.67	$57.43	$51.97	40,213
2020-12-30	$57.33	$57.88	$57.04	$57.07	$51.64	35,149
2020-12-29	$58.08	$58.08	$56.90	$57.35	$51.90	54,067
2020-12-28	$58.11	$58.25	$57.00	$57.91	$52.40	81,499
2020-12-24	$58.88	$58.88	$57.14	$57.22	$51.78	36,668
2020-12-23	$56.76	$57.81	$56.76	$57.59	$52.11	57,412
2020-12-22	$56.89	$57.80	$56.20	$56.47	$51.10	68,219
2020-12-21	$59.21	$59.53	$56.77	$57.08	$51.65	101,723
2020-12-18	$60.09	$60.73	$59.51	$59.70	$54.02	307,514
2020-12-17	$60.30	$60.63	$59.79	$60.28	$54.55	80,911
2020-12-16	$57.94	$60.73	$57.94	$60.29	$54.56	105,114
2020-12-15	$57.74	$59.25	$57.17	$58.85	$53.25	105,987
2020-12-14	$56.67	$58.09	$56.67	$57.37	$51.91	82,637
2020-12-11	$56.66	$57.41	$56.66	$57.04	$51.61	84,191
2020-12-10	$57.14	$57.30	$56.72	$57.15	$51.71	52,419
2020-12-09	$57.20	$57.49	$56.51	$57.31	$51.86	71,345
2020-12-08	$55.79	$56.98	$55.58	$56.76	$51.36	87,915
2020-12-07	$56.26	$57.04	$55.57	$56.15	$50.81	121,903
2020-12-04	$54.61	$56.93	$54.61	$56.32	$50.96	98,561
2020-12-03	$54.13	$54.94	$54.00	$54.47	$49.29	73,643
2020-12-02	$55.48	$55.87	$53.90	$54.47	$49.05	95,176
2020-12-01	$54.98	$55.72	$54.98	$55.41	$49.89	96,765
2020-11-30	$55.57	$56.22	$54.58	$54.73	$49.28	114,329
2020-11-27	$56.48	$56.48	$55.46	$56.00	$50.42	29,633
2020-11-25	$57.09	$57.09	$56.33	$56.63	$50.99	52,322
2020-11-24	$56.99	$57.46	$55.91	$57.44	$51.72	127,767
2020-11-23	$57.47	$57.63	$56.64	$56.64	$51.00	95,818
2020-11-20	$56.77	$57.63	$56.29	$57.43	$51.71	89,929
2020-11-19	$57.54	$58.14	$56.54	$57.27	$51.57	44,831
2020-11-18	$58.97	$59.22	$57.49	$57.54	$51.81	62,594
2020-11-17	$59.04	$59.25	$58.09	$58.95	$53.08	83,954
2020-11-16	$57.48	$59.86	$57.48	$59.10	$53.21	71,411
2020-11-13	$58.20	$58.56	$57.36	$58.08	$52.30	67,082
2020-11-12	$59.00	$59.00	$56.75	$57.81	$52.05	85,972
2020-11-11	$59.51	$59.83	$58.11	$59.15	$53.26	60,323
2020-11-10	$58.61	$60.52	$58.36	$60.05	$54.07	149,703
2020-11-09	$61.10	$62.62	$58.29	$58.29	$52.49	166,036
2020-11-06	$61.44	$61.88	$60.39	$61.10	$51.90	149,011
2020-11-05	$60.01	$61.33	$59.84	$60.29	$51.21	78,353
2020-11-04	$59.78	$60.94	$59.00	$59.85	$50.84	91,309
2020-11-03	$60.60	$61.29	$59.30	$60.00	$50.97	122,367
2020-11-02	$59.38	$60.51	$58.50	$59.85	$50.84	88,847
2020-10-30	$59.46	$62.81	$58.23	$58.98	$50.10	195,609
2020-10-29	$61.07	$64.98	$59.10	$60.03	$50.99	227,849
2020-10-28	$56.11	$58.20	$56.11	$58.03	$49.29	146,874
2020-10-27	$57.69	$58.06	$57.12	$57.21	$48.60	88,866
2020-10-26	$58.30	$58.30	$57.41	$58.25	$49.48	69,194
2020-10-23	$58.56	$59.75	$58.54	$58.86	$50.00	61,350
2020-10-22	$58.12	$58.96	$57.70	$58.37	$49.58	58,221
2020-10-21	$56.97	$58.81	$56.66	$58.32	$49.54	43,940
2020-10-20	$57.03	$57.49	$56.38	$57.10	$48.50	63,263
2020-10-19	$57.69	$57.86	$56.43	$56.51	$48.00	54,452
2020-10-16	$57.03	$59.09	$56.53	$57.39	$48.75	65,571
2020-10-15	$56.63	$57.66	$55.91	$57.17	$48.56	68,257
2020-10-14	$57.82	$58.82	$57.09	$57.26	$48.64	68,488
2020-10-13	$58.69	$58.69	$57.29	$57.81	$49.10	68,357
2020-10-12	$57.94	$59.10	$57.66	$58.93	$50.06	69,555
2020-10-09	$57.72	$58.29	$57.43	$57.95	$49.22	71,409
2020-10-08	$57.86	$58.60	$56.94	$57.59	$48.92	64,606
2020-10-07	$58.30	$59.35	$57.43	$57.68	$48.99	89,749
2020-10-06	$58.80	$59.23	$57.91	$58.05	$49.31	103,997
2020-10-05	$58.23	$58.75	$57.96	$58.38	$49.59	43,139
2020-10-02	$56.64	$58.37	$56.64	$57.81	$49.10	68,910
2020-10-01	$57.52	$57.60	$56.41	$57.30	$48.67	102,721
2020-09-30	$57.27	$58.02	$57.11	$57.36	$48.72	101,310
2020-09-29	$58.17	$58.17	$56.57	$57.22	$48.60	69,664
2020-09-28	$57.52	$59.16	$57.52	$58.06	$49.32	66,212
2020-09-25	$56.93	$59.20	$56.93	$57.20	$48.59	90,162
2020-09-24	$56.36	$57.92	$55.69	$56.96	$48.38	165,610
2020-09-23	$55.90	$58.42	$55.82	$56.50	$47.99	248,039
2020-09-22	$56.68	$57.50	$55.00	$56.14	$47.69	170,880
2020-09-21	$56.48	$57.76	$55.48	$56.80	$48.25	142,638
2020-09-18	$59.33	$59.88	$56.62	$57.50	$48.84	347,875
2020-09-17	$59.99	$60.45	$58.50	$58.64	$49.81	159,750
2020-09-16	$61.61	$61.61	$60.62	$60.73	$51.59	74,224
2020-09-15	$63.82	$63.82	$61.50	$61.61	$52.33	68,700
2020-09-14	$64.22	$65.13	$63.52	$63.62	$54.04	59,376
2020-09-11	$64.03	$64.42	$63.50	$63.87	$54.25	53,727
2020-09-10	$65.76	$65.90	$63.89	$63.96	$54.33	45,205
2020-09-09	$65.16	$66.57	$64.49	$65.09	$55.06	109,299
2020-09-08	$65.42	$65.68	$63.54	$64.68	$54.71	49,029
2020-09-04	$67.01	$67.15	$65.24	$65.66	$55.54	49,669
2020-09-03	$67.16	$67.94	$65.87	$66.08	$55.89	78,253
2020-09-02	$66.62	$68.22	$66.62	$67.10	$56.76	108,959
2020-09-01	$66.44	$67.12	$66.02	$66.73	$56.44	112,098
2020-08-31	$66.81	$66.97	$65.93	$66.73	$56.44	140,817
2020-08-28	$67.75	$67.90	$66.61	$66.92	$56.60	62,937
2020-08-27	$65.59	$67.73	$65.35	$67.26	$56.89	80,640
2020-08-26	$65.41	$65.69	$65.11	$65.49	$55.39	50,443
2020-08-25	$65.95	$66.59	$65.26	$65.68	$55.56	56,793
2020-08-24	$65.40	$65.80	$64.83	$65.77	$55.63	66,455
2020-08-21	$64.81	$65.67	$64.57	$65.14	$55.10	43,656
2020-08-20	$64.95	$65.95	$64.60	$65.30	$55.23	63,790
2020-08-19	$65.82	$66.61	$65.33	$65.44	$55.35	77,367
2020-08-18	$65.62	$66.16	$65.21	$65.82	$55.67	56,172
2020-08-17	$66.49	$66.49	$65.32	$65.82	$55.67	42,539
2020-08-14	$65.99	$67.18	$65.89	$66.74	$56.45	81,610
2020-08-13	$66.61	$66.70	$65.81	$66.19	$55.99	45,485
2020-08-12	$68.56	$68.56	$66.32	$66.62	$56.35	71,185
2020-08-11	$68.11	$69.47	$67.59	$67.90	$57.43	92,452
2020-08-10	$67.90	$68.28	$67.19	$67.42	$57.03	81,965
2020-08-07	$64.73	$67.86	$64.73	$67.75	$57.31	131,372
2020-08-06	$63.93	$65.48	$63.93	$64.83	$54.84	123,110
2020-08-05	$63.46	$65.18	$62.61	$64.10	$54.22	116,755
2020-08-04	$63.14	$63.91	$61.95	$63.25	$53.50	82,515
2020-08-03	$64.03	$64.68	$63.23	$63.45	$53.67	68,890
2020-07-31	$63.65	$65.79	$57.29	$63.46	$53.68	134,630
2020-07-30	$63.36	$64.85	$63.12	$63.98	$54.12	76,471
2020-07-29	$63.08	$64.47	$63.08	$64.09	$54.21	77,537
2020-07-28	$63.16	$63.42	$61.85	$62.68	$53.02	150,824
2020-07-27	$63.36	$64.76	$63.08	$63.40	$53.63	80,437
2020-07-24	$63.61	$63.77	$63.10	$63.60	$53.80	45,815
2020-07-23	$62.29	$64.55	$62.26	$64.15	$54.26	64,672
2020-07-22	$63.24	$63.97	$61.88	$62.72	$53.05	59,117
2020-07-21	$62.06	$64.59	$62.06	$63.81	$53.97	93,702
2020-07-20	$62.23	$62.52	$60.92	$61.40	$51.94	51,340
2020-07-17	$62.55	$63.22	$62.41	$62.50	$52.87	49,972
2020-07-16	$63.36	$63.70	$62.26	$62.85	$53.16	104,219
2020-07-15	$63.78	$64.75	$63.04	$63.50	$53.71	114,654
2020-07-14	$62.83	$63.31	$61.79	$62.59	$52.94	108,889
2020-07-13	$62.85	$63.52	$62.04	$62.54	$52.90	131,284
2020-07-10	$59.57	$62.40	$58.49	$62.02	$52.46	137,591
2020-07-09	$58.90	$59.97	$57.72	$59.42	$50.26	148,367
2020-07-08	$59.00	$59.77	$58.31	$59.19	$50.07	87,777
2020-07-07	$59.13	$59.65	$58.80	$59.18	$50.06	125,586
2020-07-06	$61.04	$62.10	$59.56	$59.67	$50.47	54,685
2020-07-02	$61.03	$62.11	$59.84	$59.96	$50.72	60,092
2020-07-01	$61.11	$61.89	$60.05	$60.07	$50.81	71,826
2020-06-30	$60.97	$62.23	$60.97	$61.16	$51.73	79,047
2020-06-29	$59.72	$61.57	$59.72	$60.95	$51.55	61,847
2020-06-26	$59.37	$59.73	$58.35	$59.13	$50.02	157,853
2020-06-25	$59.08	$60.12	$58.35	$59.98	$50.73	71,389
2020-06-24	$59.79	$59.79	$57.51	$59.20	$50.07	99,168
2020-06-23	$60.51	$61.30	$60.31	$60.54	$51.21	69,134
2020-06-22	$60.37	$61.09	$59.60	$59.81	$50.59	51,329
2020-06-19	$61.81	$62.47	$60.07	$60.82	$51.44	177,970
2020-06-18	$60.61	$62.29	$60.61	$61.73	$52.21	61,668
2020-06-17	$62.02	$62.36	$60.43	$61.20	$51.77	90,292
2020-06-16	$63.44	$64.30	$61.35	$61.75	$52.23	144,447
2020-06-15	$59.65	$62.70	$59.65	$61.47	$51.99	84,659
2020-06-12	$63.80	$64.15	$59.96	$61.13	$51.71	180,932
2020-06-11	$62.15	$63.77	$61.67	$62.00	$52.44	130,434
2020-06-10	$66.70	$66.70	$64.20	$64.44	$54.27	78,628
2020-06-09	$66.29	$67.64	$65.43	$66.58	$56.07	132,309
2020-06-08	$69.73	$70.26	$66.98	$67.45	$56.81	148,050
2020-06-05	$67.30	$70.26	$64.80	$69.03	$58.14	148,099
2020-06-04	$64.25	$65.12	$62.17	$65.00	$54.74	121,343
2020-06-03	$64.25	$65.83	$63.83	$65.00	$54.74	69,538
2020-06-02	$61.47	$63.51	$60.43	$63.17	$53.20	78,487
2020-06-01	$61.67	$61.91	$60.97	$61.07	$51.43	107,664
2020-05-29	$62.61	$63.01	$60.55	$61.38	$51.69	134,482
2020-05-28	$64.08	$64.36	$62.75	$63.06	$53.11	99,150
2020-05-27	$63.64	$64.56	$63.00	$63.23	$53.25	134,788
2020-05-26	$64.30	$64.63	$62.39	$62.71	$52.81	165,034
2020-05-22	$62.14	$63.32	$62.08	$62.16	$52.35	108,459
2020-05-21	$61.55	$62.51	$61.53	$61.99	$52.21	91,356
2020-05-20	$60.15	$62.43	$59.84	$61.82	$52.06	115,270
2020-05-19	$59.11	$61.13	$58.97	$59.16	$49.82	155,142
2020-05-18	$58.07	$59.85	$57.90	$59.20	$49.86	145,767
2020-05-15	$55.01	$56.01	$54.69	$55.84	$47.03	182,253
2020-05-14	$54.84	$55.98	$54.69	$55.43	$46.68	134,120
2020-05-13	$57.74	$57.74	$55.98	$56.16	$47.30	100,056
2020-05-12	$60.39	$62.54	$58.26	$58.45	$49.23	143,817
2020-05-11	$60.77	$61.67	$60.31	$60.31	$50.79	86,101
2020-05-08	$61.14	$62.11	$61.12	$61.70	$51.96	103,592
2020-05-07	$60.77	$61.36	$59.82	$60.02	$50.55	105,674
2020-05-06	$61.91	$62.19	$59.22	$59.81	$50.37	155,678
2020-05-05	$63.08	$63.93	$61.59	$61.77	$52.02	98,569
2020-05-04	$62.05	$62.52	$61.16	$62.25	$52.43	116,078
2020-05-01	$62.76	$63.81	$61.72	$62.50	$52.64	162,689
2020-04-30	$61.01	$66.14	$60.14	$63.67	$53.62	208,943
2020-04-29	$65.61	$67.76	$64.51	$66.20	$55.75	112,562
2020-04-28	$62.10	$64.75	$61.22	$63.94	$53.85	115,358
2020-04-27	$59.60	$61.60	$59.50	$60.91	$51.30	169,965
2020-04-24	$60.48	$60.48	$58.71	$59.15	$49.82	124,908
2020-04-23	$61.15	$61.41	$60.23	$60.31	$50.79	105,310
2020-04-22	$62.41	$62.41	$60.68	$60.83	$51.23	72,592
2020-04-21	$61.42	$62.54	$61.01	$61.30	$51.63	73,523
2020-04-20	$63.52	$65.13	$62.31	$62.90	$52.97	89,246
2020-04-17	$63.37	$66.09	$62.10	$64.76	$54.54	108,699
2020-04-16	$62.89	$64.06	$60.36	$62.59	$52.71	121,653
2020-04-15	$64.66	$66.97	$62.36	$62.70	$52.80	106,367
2020-04-14	$66.72	$68.79	$65.94	$66.91	$56.35	104,016
2020-04-13	$67.92	$68.00	$66.21	$66.74	$56.21	61,435
2020-04-09	$67.15	$69.42	$66.83	$68.75	$57.90	86,741
2020-04-08	$66.91	$67.16	$63.29	$66.12	$55.69	103,804
2020-04-07	$66.53	$67.05	$65.02	$66.47	$55.98	175,052
2020-04-06	$64.73	$65.89	$62.85	$65.36	$55.04	191,314
2020-04-03	$63.15	$64.05	$61.54	$63.16	$53.19	120,636
2020-04-02	$63.05	$65.57	$62.63	$63.26	$53.28	192,269
2020-04-01	$62.47	$64.51	$61.72	$63.90	$53.82	167,507
2020-03-31	$61.80	$65.07	$61.80	$64.47	$54.30	155,701
2020-03-30	$58.26	$63.46	$57.63	$63.00	$53.06	93,861
2020-03-27	$57.74	$59.90	$57.07	$57.63	$48.53	83,458
2020-03-26	$56.07	$60.06	$54.49	$59.47	$50.08	109,937
2020-03-25	$55.36	$57.86	$54.09	$55.23	$46.51	197,935
2020-03-24	$54.44	$56.56	$51.62	$55.46	$46.71	141,275
2020-03-23	$54.15	$54.36	$50.07	$52.46	$44.18	147,744
2020-03-20	$59.06	$60.69	$52.56	$53.11	$44.73	246,804
2020-03-19	$53.64	$61.01	$53.23	$59.54	$50.14	142,655
2020-03-18	$55.59	$57.91	$48.02	$54.25	$45.69	136,667
2020-03-17	$51.59	$59.69	$50.01	$59.35	$49.98	207,419
2020-03-16	$52.64	$57.39	$50.40	$50.91	$42.88	102,508
2020-03-13	$56.36	$57.62	$53.51	$57.38	$48.32	153,406
2020-03-12	$57.70	$57.70	$52.88	$53.92	$45.41	169,778
2020-03-11	$62.40	$62.58	$59.76	$60.99	$51.11	123,208
2020-03-10	$65.17	$66.32	$61.45	$63.70	$53.38	115,225
2020-03-09	$65.62	$65.87	$62.80	$63.94	$53.58	112,358
2020-03-06	$65.90	$68.56	$65.60	$68.36	$57.28	95,651
2020-03-05	$66.79	$67.22	$66.36	$67.22	$56.33	162,715
2020-03-04	$67.53	$68.23	$66.32	$68.21	$57.16	62,803
2020-03-03	$68.17	$68.92	$66.45	$67.10	$56.23	80,699
2020-03-02	$65.42	$68.54	$65.35	$68.39	$57.31	136,457
2020-02-28	$70.69	$71.20	$64.30	$65.17	$54.61	174,013
2020-02-27	$73.40	$74.12	$71.48	$71.64	$60.03	165,312
2020-02-26	$74.14	$75.12	$73.50	$74.32	$62.28	156,340
2020-02-25	$74.70	$74.82	$73.54	$73.86	$61.89	148,547
2020-02-24	$74.17	$75.73	$73.87	$74.75	$62.64	79,293
2020-02-21	$77.06	$77.62	$74.92	$75.68	$63.42	191,753
2020-02-20	$77.28	$80.65	$75.99	$76.26	$63.90	226,889
2020-02-19	$70.41	$71.40	$70.37	$70.78	$59.31	82,126
2020-02-18	$69.81	$70.37	$69.16	$70.04	$58.69	111,059
2020-02-14	$69.41	$70.11	$68.98	$70.04	$58.69	54,990
2020-02-13	$69.01	$69.73	$68.79	$69.43	$58.18	44,633
2020-02-12	$69.60	$69.60	$68.85	$69.25	$58.03	64,246
2020-02-11	$68.77	$69.40	$68.57	$69.35	$58.11	77,652
2020-02-10	$68.06	$68.75	$67.94	$68.70	$57.57	45,070
2020-02-07	$68.49	$68.94	$67.63	$68.09	$57.06	33,935
2020-02-06	$68.44	$69.04	$67.82	$68.56	$57.45	49,146
2020-02-05	$68.52	$68.61	$67.32	$68.34	$57.27	54,783
2020-02-04	$69.70	$69.77	$68.01	$68.01	$56.99	88,612
2020-02-03	$68.43	$69.18	$68.43	$69.11	$57.91	98,633
2020-01-31	$68.30	$68.96	$67.54	$68.42	$57.33	88,787
2020-01-30	$66.24	$68.60	$65.26	$68.40	$57.32	81,267
2020-01-29	$67.90	$68.52	$66.24	$66.50	$55.73	76,636
2020-01-28	$67.00	$67.90	$67.00	$67.74	$56.77	48,893
2020-01-27	$65.26	$67.13	$65.26	$66.74	$55.93	52,633
2020-01-24	$67.31	$67.31	$65.43	$66.18	$55.46	55,118
2020-01-23	$67.42	$67.42	$66.42	$67.13	$56.25	91,958
2020-01-22	$68.26	$68.38	$67.42	$67.56	$56.61	45,137
2020-01-21	$68.51	$69.00	$67.48	$68.07	$57.04	61,730
2020-01-17	$68.80	$68.80	$68.25	$68.60	$57.49	121,640
2020-01-16	$66.52	$68.36	$65.78	$68.36	$57.28	83,586
2020-01-15	$65.44	$66.46	$65.40	$66.27	$55.53	67,143
2020-01-14	$65.05	$65.76	$64.81	$65.41	$54.81	120,775
2020-01-13	$64.91	$65.40	$64.66	$65.12	$54.57	71,554
2020-01-10	$64.77	$65.07	$64.30	$64.74	$54.25	122,711
2020-01-09	$65.07	$65.34	$64.71	$64.89	$54.38	52,704
2020-01-08	$65.52	$65.56	$64.34	$64.82	$54.32	135,156
2020-01-07	$65.99	$66.56	$65.21	$65.47	$54.86	72,401
2020-01-06	$66.15	$66.61	$65.28	$66.14	$55.42	66,165
2020-01-03	$65.70	$66.72	$65.27	$66.36	$55.61	89,099
2020-01-02	$66.26	$66.28	$65.23	$66.24	$55.51	47,854
2019-12-31	$65.97	$66.54	$65.97	$66.03	$55.33	82,400
2019-12-30	$65.66	$66.30	$65.10	$66.27	$55.53	61,007
2019-12-27	$65.25	$66.05	$64.70	$65.66	$55.02	67,838
2019-12-26	$65.51	$65.64	$64.99	$65.14	$54.59	41,278
2019-12-24	$65.30	$65.69	$65.04	$65.31	$54.73	42,888
2019-12-23	$67.07	$67.10	$65.20	$65.35	$54.76	39,490
2019-12-20	$67.79	$67.93	$66.51	$66.84	$56.01	242,664
2019-12-19	$66.85	$67.53	$66.29	$67.43	$56.51	53,068
2019-12-18	$67.29	$67.40	$66.53	$66.75	$55.94	96,806
2019-12-17	$67.12	$67.54	$66.44	$67.33	$56.42	61,466
2019-12-16	$67.44	$67.81	$66.71	$66.99	$56.14	115,098
2019-12-13	$66.88	$67.17	$66.39	$67.03	$56.17	108,517
2019-12-12	$66.66	$67.10	$66.66	$66.77	$55.95	56,946
2019-12-11	$66.94	$67.07	$66.07	$67.02	$55.95	42,204
2019-12-10	$67.03	$67.52	$66.75	$66.86	$55.82	62,769
2019-12-09	$67.07	$67.43	$66.55	$67.28	$56.17	68,561
2019-12-06	$66.47	$67.73	$66.16	$67.30	$56.19	93,823
2019-12-05	$65.51	$66.68	$65.27	$66.11	$55.19	110,386
2019-12-04	$65.51	$66.24	$65.30	$65.37	$54.57	83,005
2019-12-03	$65.64	$66.08	$65.12	$65.33	$54.54	52,662
2019-12-02	$67.49	$67.63	$65.29	$65.67	$54.83	122,724
2019-11-29	$67.35	$67.65	$67.14	$67.60	$56.44	26,969
2019-11-27	$67.16	$67.49	$66.85	$67.35	$56.23	71,428
2019-11-26	$67.09	$67.36	$66.67	$66.87	$55.83	77,627
2019-11-25	$65.87	$67.52	$65.66	$66.94	$55.89	104,190
2019-11-22	$66.77	$66.77	$65.68	$65.72	$54.87	62,234
2019-11-21	$67.74	$67.74	$66.24	$66.48	$55.50	110,825
2019-11-20	$66.63	$67.72	$66.33	$67.55	$56.39	117,603
2019-11-19	$65.30	$67.08	$65.30	$66.96	$55.90	112,239
2019-11-18	$65.45	$65.62	$65.24	$65.50	$54.68	61,050
2019-11-15	$66.36	$66.41	$65.24	$65.46	$54.65	71,482
2019-11-14	$67.09	$67.10	$65.73	$66.35	$55.39	129,639
2019-11-13	$67.38	$67.70	$66.94	$67.03	$55.96	74,675
2019-11-12	$67.10	$67.88	$66.61	$67.55	$56.39	76,117
2019-11-11	$70.50	$71.07	$69.82	$70.60	$56.04	139,535
2019-11-08	$69.72	$70.37	$69.72	$70.12	$55.66	132,067
2019-11-07	$71.70	$71.87	$69.34	$69.72	$55.34	104,121
2019-11-06	$70.55	$71.75	$70.21	$71.25	$56.55	100,096
2019-11-05	$70.05	$70.69	$69.73	$70.33	$55.82	172,049
2019-11-04	$69.47	$70.42	$68.60	$70.01	$55.57	166,039
2019-11-01	$68.49	$71.99	$66.83	$68.77	$54.59	275,566
2019-10-31	$63.81	$64.10	$63.01	$63.53	$50.43	112,050
2019-10-30	$63.60	$64.18	$63.30	$63.97	$50.78	59,382
2019-10-29	$62.84	$64.04	$62.69	$63.73	$50.58	81,848
2019-10-28	$62.57	$63.34	$62.44	$62.91	$49.93	68,844
2019-10-25	$63.27	$63.27	$62.35	$62.45	$49.57	48,383
2019-10-24	$64.44	$64.44	$63.29	$63.47	$50.38	68,993
2019-10-23	$64.89	$64.89	$63.97	$64.35	$51.08	63,104
2019-10-22	$65.49	$65.71	$65.03	$65.03	$51.62	65,151
2019-10-21	$65.19	$65.91	$64.98	$65.48	$51.97	79,691
2019-10-18	$64.62	$65.09	$64.29	$64.97	$51.57	75,855
2019-10-17	$64.26	$64.95	$64.02	$64.82	$51.45	61,438
2019-10-16	$63.51	$64.43	$63.51	$64.25	$51.00	63,640
2019-10-15	$63.80	$64.52	$63.48	$63.66	$50.53	83,322
2019-10-14	$63.78	$64.44	$63.47	$63.81	$50.65	48,543
2019-10-11	$64.38	$65.05	$63.82	$63.92	$50.74	52,578
2019-10-10	$64.85	$65.08	$63.81	$63.85	$50.68	70,989
2019-10-09	$66.26	$66.26	$64.71	$64.82	$51.45	59,607
2019-10-08	$67.20	$67.67	$65.89	$65.99	$52.38	150,185
2019-10-07	$67.60	$68.13	$67.06	$67.59	$53.65	93,642
2019-10-04	$66.72	$67.85	$66.72	$67.81	$53.82	96,606
2019-10-03	$65.41	$66.66	$65.25	$66.55	$52.82	141,939
2019-10-02	$65.34	$65.75	$64.86	$65.48	$51.97	215,443
2019-10-01	$66.16	$66.75	$65.57	$65.82	$52.24	123,985
2019-09-30	$66.06	$66.90	$65.94	$66.11	$52.47	146,770
2019-09-27	$66.71	$66.75	$65.72	$66.00	$52.39	65,762
2019-09-26	$66.92	$67.30	$66.39	$66.64	$52.89	59,961
2019-09-25	$66.92	$67.56	$66.90	$67.06	$53.23	111,570
2019-09-24	$67.00	$67.29	$66.65	$66.89	$53.09	116,781
2019-09-23	$66.85	$67.34	$66.61	$66.82	$53.04	130,446
2019-09-20	$66.00	$67.33	$65.83	$67.10	$53.26	302,923
2019-09-19	$66.06	$66.79	$65.95	$66.02	$52.40	120,902
2019-09-18	$66.93	$67.42	$65.73	$66.01	$52.39	181,262
2019-09-17	$66.45	$67.26	$66.38	$66.79	$53.01	95,864
2019-09-16	$66.69	$66.69	$66.13	$66.31	$52.63	161,679
2019-09-13	$66.89	$67.29	$66.20	$67.05	$53.22	97,749
2019-09-12	$67.62	$67.71	$66.33	$66.69	$52.93	148,386
2019-09-11	$66.30	$67.74	$65.84	$67.36	$53.47	82,140
2019-09-10	$67.07	$67.37	$65.79	$66.06	$52.43	163,602
2019-09-09	$67.78	$67.93	$66.58	$67.10	$53.26	70,893
2019-09-06	$67.86	$68.76	$67.69	$67.76	$53.78	61,863
2019-09-05	$68.51	$68.70	$67.49	$67.76	$53.78	108,740
2019-09-04	$68.33	$68.47	$67.66	$68.24	$53.97	71,548
2019-09-03	$68.42	$68.86	$67.67	$67.86	$53.66	72,821
2019-08-30	$68.70	$68.91	$68.04	$68.70	$54.33	64,660
2019-08-29	$68.55	$69.00	$68.17	$68.53	$54.19	50,731
2019-08-28	$67.56	$68.65	$67.44	$68.15	$53.89	44,564
2019-08-27	$68.55	$68.69	$67.58	$67.78	$53.60	63,130
2019-08-26	$68.22	$68.64	$67.60	$68.30	$54.01	119,673
2019-08-23	$69.31	$69.72	$67.43	$67.78	$53.60	84,988
2019-08-22	$68.69	$69.73	$68.32	$69.38	$54.87	60,189
2019-08-21	$68.61	$68.91	$68.21	$68.68	$54.31	77,183
2019-08-20	$69.19	$69.41	$68.16	$68.36	$54.06	78,577
2019-08-19	$68.85	$69.97	$68.72	$69.30	$54.80	61,883
2019-08-16	$67.76	$68.99	$67.67	$68.83	$54.43	95,867
2019-08-15	$66.66	$68.04	$66.56	$67.48	$53.36	78,270
2019-08-14	$66.42	$66.95	$66.10	$66.56	$52.64	96,141
2019-08-13	$66.43	$67.34	$66.06	$66.90	$52.91	80,038
2019-08-12	$66.05	$66.94	$65.51	$66.41	$52.52	85,533
2019-08-09	$66.48	$66.69	$65.57	$66.03	$52.22	108,867
2019-08-08	$66.11	$67.74	$65.81	$66.39	$52.50	152,966
2019-08-07	$65.23	$66.03	$64.16	$65.76	$52.00	132,496
2019-08-06	$64.59	$65.78	$64.42	$65.42	$51.74	181,739
2019-08-05	$64.76	$65.74	$63.08	$64.28	$50.83	146,267
2019-08-02	$65.68	$65.93	$64.96	$65.51	$51.81	55,591
2019-08-01	$66.99	$66.99	$64.80	$65.52	$51.81	136,697
2019-07-31	$65.62	$66.67	$64.91	$65.06	$51.45	104,783
2019-07-30	$64.53	$65.91	$64.53	$65.61	$51.89	78,779
2019-07-29	$65.56	$66.04	$64.50	$64.50	$51.01	77,515
2019-07-26	$64.83	$65.78	$64.68	$65.55	$51.84	62,432
2019-07-25	$65.46	$65.49	$64.56	$64.88	$51.31	54,733
2019-07-24	$64.32	$65.70	$64.08	$65.31	$51.65	102,141
2019-07-23	$65.26	$65.26	$64.20	$64.53	$51.03	48,413
2019-07-22	$64.99	$65.43	$64.24	$65.16	$51.53	69,582
2019-07-19	$66.40	$66.85	$64.84	$65.03	$51.43	118,119
2019-07-18	$66.01	$66.83	$65.87	$66.33	$52.45	80,949
2019-07-17	$65.43	$66.26	$65.17	$66.14	$52.30	78,532
2019-07-16	$65.37	$66.05	$64.89	$65.58	$51.86	101,324
2019-07-15	$64.66	$65.48	$64.23	$65.12	$51.50	150,296
2019-07-12	$64.18	$64.89	$63.95	$64.75	$51.21	55,101
2019-07-11	$64.62	$64.87	$63.87	$63.94	$50.56	53,708
2019-07-10	$63.96	$65.04	$63.96	$64.58	$51.07	70,091
2019-07-09	$63.55	$64.02	$63.22	$63.79	$50.45	66,689
2019-07-08	$64.29	$64.77	$63.56	$63.74	$50.41	72,019
2019-07-05	$63.92	$64.57	$63.39	$64.38	$50.91	29,995
2019-07-03	$63.41	$64.14	$63.29	$64.13	$50.72	30,768
2019-07-02	$63.58	$63.81	$62.77	$63.28	$50.04	46,509
2019-07-01	$63.89	$64.13	$62.93	$63.48	$50.20	76,718
2019-06-28	$62.21	$64.16	$62.05	$63.77	$50.43	147,254
2019-06-27	$60.71	$62.32	$60.25	$62.32	$49.28	54,031
2019-06-26	$62.42	$62.82	$60.42	$60.61	$47.93	96,303
2019-06-25	$63.47	$63.47	$61.97	$62.43	$49.37	81,913
2019-06-24	$63.63	$64.16	$63.29	$63.30	$50.06	74,619
2019-06-21	$63.09	$64.23	$61.52	$63.53	$50.24	102,433
2019-06-20	$61.50	$64.38	$61.15	$63.33	$50.08	100,869
2019-06-19	$61.40	$61.53	$60.65	$61.02	$48.26	35,955
2019-06-18	$61.35	$62.14	$60.96	$61.18	$48.38	40,859
2019-06-17	$61.44	$62.17	$60.60	$61.24	$48.43	35,174
2019-06-14	$60.90	$62.76	$60.90	$61.34	$48.51	47,861
2019-06-13	$60.44	$61.24	$59.83	$60.80	$48.08	40,211
2019-06-12	$60.15	$60.63	$60.12	$60.12	$47.54	39,046
2019-06-11	$61.11	$61.11	$59.72	$60.15	$47.57	137,525
2019-06-10	$60.80	$61.45	$60.45	$60.97	$48.22	46,044
2019-06-07	$60.76	$61.70	$60.48	$60.91	$48.17	48,787
2019-06-06	$60.44	$60.77	$59.91	$60.60	$47.92	45,572
2019-06-05	$60.57	$60.72	$60.00	$60.57	$47.70	50,885
2019-06-04	$60.48	$60.71	$59.36	$60.57	$47.70	53,024
2019-06-03	$59.71	$60.33	$58.96	$59.95	$47.21	62,771
2019-05-31	$59.28	$59.82	$58.70	$59.57	$46.92	64,963
2019-05-30	$59.83	$60.66	$59.22	$59.58	$46.92	66,235
2019-05-29	$59.83	$60.26	$59.08	$59.60	$46.94	144,927
2019-05-28	$60.79	$61.03	$59.84	$59.95	$47.21	51,017
2019-05-24	$60.38	$60.79	$60.17	$60.79	$47.88	33,983
2019-05-23	$59.71	$60.27	$59.53	$60.14	$47.36	54,143
2019-05-22	$59.91	$60.36	$59.13	$60.09	$47.32	69,180
2019-05-21	$59.90	$60.48	$59.74	$59.92	$47.19	50,162
2019-05-20	$58.95	$60.13	$58.78	$59.69	$47.01	138,301
2019-05-17	$59.80	$60.27	$59.06	$59.06	$46.51	87,933
2019-05-16	$60.33	$60.96	$60.11	$60.18	$47.40	55,756
2019-05-15	$59.53	$60.66	$59.30	$60.31	$47.50	64,414
2019-05-14	$59.00	$59.97	$58.79	$59.57	$46.92	69,393
2019-05-13	$59.80	$59.80	$58.61	$58.98	$46.45	48,776
2019-05-10	$59.22	$60.39	$58.76	$60.34	$47.52	46,826
2019-05-09	$58.94	$59.83	$58.55	$59.22	$46.64	57,825
2019-05-08	$59.45	$60.08	$58.86	$58.96	$46.43	37,223
2019-05-07	$60.56	$60.56	$59.10	$59.38	$46.77	50,382
2019-05-06	$60.37	$61.42	$60.17	$60.84	$47.92	54,528
2019-05-03	$59.88	$61.00	$59.88	$60.70	$47.81	51,801
2019-05-02	$60.31	$60.32	$58.43	$59.83	$47.12	81,207
2019-05-01	$59.17	$59.66	$57.69	$58.86	$46.36	156,169
2019-04-30	$58.72	$59.27	$58.05	$59.22	$46.64	59,356
2019-04-29	$59.20	$59.38	$58.48	$58.60	$46.15	49,922
2019-04-26	$58.87	$59.30	$58.16	$58.99	$46.46	24,480
2019-04-25	$58.76	$58.85	$57.37	$58.77	$46.29	33,374
2019-04-24	$58.42	$59.17	$58.42	$58.87	$46.36	32,434
2019-04-23	$58.51	$59.17	$57.59	$58.47	$46.05	36,884
2019-04-22	$58.59	$58.87	$57.61	$58.26	$45.88	34,899
2019-04-18	$58.85	$59.35	$58.55	$58.71	$46.24	33,271
2019-04-17	$59.34	$59.34	$58.19	$58.69	$46.22	61,285
2019-04-16	$58.59	$59.23	$58.38	$59.23	$46.65	41,714
2019-04-15	$58.84	$58.93	$58.32	$58.38	$45.98	44,737
2019-04-12	$58.97	$59.39	$58.48	$58.67	$46.21	44,460
2019-04-11	$58.44	$59.30	$58.11	$58.61	$46.16	48,029
2019-04-10	$57.08	$58.27	$57.00	$58.24	$45.87	78,370
2019-04-09	$57.25	$57.47	$56.65	$56.96	$44.86	57,872
2019-04-08	$57.29	$57.72	$56.80	$57.28	$45.11	67,599
2019-04-05	$57.74	$57.74	$57.08	$57.30	$45.13	137,786
2019-04-04	$58.05	$58.14	$57.51	$57.60	$45.36	56,791
2019-04-03	$58.19	$58.19	$57.01	$58.04	$45.71	198,232
2019-04-02	$58.87	$59.05	$57.63	$57.90	$45.60	99,147
2019-04-01	$59.56	$60.00	$58.61	$58.83	$46.33	103,096
2019-03-29	$59.55	$59.90	$58.76	$59.40	$46.78	81,103
2019-03-28	$59.83	$60.10	$58.84	$59.41	$46.79	36,159
2019-03-27	$59.15	$60.09	$58.59	$59.84	$47.13	53,042
2019-03-26	$58.67	$59.47	$58.46	$59.22	$46.64	59,149
2019-03-25	$58.26	$58.84	$57.88	$58.37	$45.97	123,467
2019-03-22	$59.34	$59.59	$58.19	$58.27	$45.89	76,040
2019-03-21	$59.39	$60.50	$59.39	$59.49	$46.85	60,043
2019-03-20	$60.21	$61.05	$59.27	$59.39	$46.77	108,501
2019-03-19	$60.93	$60.94	$59.63	$60.04	$47.29	44,268
2019-03-18	$61.08	$62.38	$60.67	$60.71	$47.81	60,334
2019-03-15	$60.32	$61.14	$60.28	$60.75	$47.84	125,832
2019-03-14	$60.49	$60.67	$60.22	$60.37	$47.55	59,541
2019-03-13	$61.04	$61.17	$60.39	$60.41	$47.58	51,218
2019-03-12	$61.17	$61.47	$60.76	$60.91	$47.97	110,546
2019-03-11	$61.01	$61.26	$60.36	$61.03	$48.07	61,779
2019-03-08	$60.59	$61.13	$60.59	$60.83	$47.91	36,707
2019-03-07	$61.52	$61.74	$60.52	$60.76	$47.85	48,233
2019-03-06	$62.49	$62.54	$61.19	$61.66	$48.36	91,780
2019-03-05	$61.93	$62.38	$61.48	$62.38	$48.93	69,586
2019-03-04	$62.32	$62.32	$61.05	$61.80	$48.47	82,219
2019-03-01	$63.28	$63.28	$61.81	$62.12	$48.72	52,856
2019-02-28	$61.97	$63.12	$61.64	$63.11	$49.50	69,919
2019-02-27	$61.98	$62.10	$61.09	$61.56	$48.28	78,989
2019-02-26	$62.25	$62.68	$61.80	$61.85	$48.51	82,095
2019-02-25	$63.14	$63.43	$62.17	$62.20	$48.79	182,788
2019-02-22	$63.44	$63.69	$62.96	$63.00	$49.41	56,148
2019-02-21	$63.82	$64.28	$62.94	$63.23	$49.59	58,855
2019-02-20	$64.35	$64.64	$63.65	$63.79	$50.03	90,772
2019-02-19	$63.92	$64.65	$63.90	$64.34	$50.46	97,406
2019-02-15	$63.96	$65.10	$63.93	$64.16	$50.32	116,968
2019-02-14	$63.23	$64.56	$62.90	$63.59	$49.88	112,646
2019-02-13	$62.33	$63.32	$62.33	$63.25	$49.61	70,075
2019-02-12	$61.77	$62.36	$61.72	$62.28	$48.85	85,578
2019-02-11	$60.69	$61.58	$60.31	$61.52	$48.25	52,829
2019-02-08	$60.05	$60.84	$59.99	$60.78	$47.67	47,171
2019-02-07	$59.51	$60.19	$59.19	$60.14	$47.17	37,876
2019-02-06	$59.75	$60.15	$59.25	$59.70	$46.83	37,187
2019-02-05	$59.26	$60.12	$59.13	$59.97	$47.04	50,353
2019-02-04	$59.13	$59.39	$58.84	$59.38	$46.57	104,431
2019-02-01	$59.41	$59.41	$58.44	$59.13	$46.38	91,090
2019-01-31	$59.87	$60.00	$58.76	$59.41	$46.60	132,005
2019-01-30	$58.94	$59.90	$58.56	$59.79	$46.90	91,250
2019-01-29	$58.55	$58.90	$58.47	$58.76	$46.09	66,507
2019-01-28	$57.59	$58.76	$57.57	$58.55	$45.92	89,264
2019-01-25	$56.98	$57.65	$56.13	$57.60	$45.18	135,017
2019-01-24	$56.70	$57.03	$56.19	$56.81	$44.56	136,692
2019-01-23	$55.41	$56.82	$53.43	$56.59	$44.39	109,804
2019-01-22	$55.13	$55.75	$54.64	$55.41	$43.46	153,167
2019-01-18	$55.47	$56.05	$55.20	$55.41	$43.46	98,042
2019-01-17	$54.82	$55.82	$54.82	$55.44	$43.48	84,232
2019-01-16	$54.91	$55.78	$54.56	$55.13	$43.24	69,453
2019-01-15	$53.98	$54.87	$53.87	$54.87	$43.04	62,179
2019-01-14	$54.69	$54.78	$53.96	$54.05	$42.39	65,301
2019-01-11	$54.48	$55.13	$54.01	$54.80	$42.98	103,193
2019-01-10	$54.18	$55.26	$54.02	$54.65	$42.86	106,075
2019-01-09	$54.87	$55.40	$54.28	$54.39	$42.66	83,446
2019-01-08	$55.51	$56.35	$54.83	$54.89	$43.05	59,053
2019-01-07	$56.10	$56.55	$55.21	$55.28	$43.36	72,232
2019-01-04	$55.17	$56.40	$54.74	$56.27	$44.13	68,322
2019-01-03	$54.94	$55.36	$54.38	$54.92	$43.08	88,502
2019-01-02	$56.29	$56.29	$54.82	$54.97	$43.12	81,372
2018-12-31	$56.32	$56.73	$55.97	$56.69	$44.46	59,196
2018-12-28	$56.09	$56.73	$55.67	$56.31	$44.17	71,565
2018-12-27	$55.51	$55.87	$54.32	$55.87	$43.82	123,187
2018-12-26	$55.30	$56.00	$53.38	$55.88	$43.83	104,163
2018-12-24	$55.84	$57.13	$50.45	$55.10	$43.22	54,575
2018-12-21	$56.88	$57.41	$55.85	$56.09	$43.99	383,575
2018-12-20	$56.97	$57.36	$56.29	$56.81	$44.56	75,195
2018-12-19	$58.60	$59.54	$56.92	$57.01	$44.72	206,466
2018-12-18	$58.97	$59.52	$58.55	$58.61	$45.97	82,058
2018-12-17	$60.04	$60.21	$58.28	$58.56	$45.93	124,024
2018-12-14	$59.68	$60.37	$59.07	$60.27	$47.27	76,737
2018-12-13	$60.08	$61.14	$59.15	$59.90	$46.98	87,278
2018-12-12	$64.20	$64.57	$63.43	$63.61	$49.71	123,677
2018-12-11	$63.50	$64.34	$63.10	$63.61	$49.71	89,696
2018-12-10	$63.00	$63.09	$61.64	$63.01	$49.24	75,758
2018-12-07	$63.18	$63.74	$62.07	$62.98	$49.22	80,711
2018-12-06	$62.22	$63.27	$61.79	$63.12	$49.33	98,621
2018-12-04	$64.89	$65.18	$62.69	$62.72	$49.01	118,884
2018-12-03	$65.09	$65.10	$63.10	$64.89	$50.71	188,071
2018-11-30	$62.98	$64.77	$62.66	$64.59	$50.48	84,247
2018-11-29	$63.54	$64.00	$62.85	$63.02	$49.25	60,567
2018-11-28	$64.20	$64.55	$63.11	$63.76	$49.83	109,838
2018-11-27	$64.60	$64.80	$64.00	$64.11	$50.10	64,801
2018-11-26	$64.62	$65.21	$64.62	$64.66	$50.53	88,104
2018-11-23	$63.99	$64.86	$63.87	$64.47	$50.38	23,495
2018-11-21	$64.20	$64.46	$63.53	$63.99	$50.01	51,687
2018-11-20	$64.10	$64.30	$63.81	$64.02	$50.03	55,406
2018-11-19	$63.80	$64.20	$63.46	$64.14	$50.12	85,939
2018-11-16	$63.64	$64.10	$63.29	$63.90	$49.94	279,700
2018-11-15	$63.22	$64.46	$62.55	$64.06	$50.06	101,343
2018-11-14	$64.49	$65.36	$63.27	$63.30	$49.47	84,709
2018-11-13	$64.57	$65.49	$63.97	$64.33	$50.27	81,593
2018-11-12	$64.50	$65.98	$64.48	$64.53	$50.43	82,069
2018-11-09	$65.59	$65.96	$64.45	$64.56	$50.45	53,479
2018-11-08	$65.00	$66.17	$64.77	$65.60	$51.26	64,746
2018-11-07	$65.49	$66.19	$64.91	$65.00	$50.80	54,953
2018-11-06	$64.29	$65.44	$64.29	$65.20	$50.95	58,001
2018-11-05	$64.42	$64.82	$63.78	$64.28	$50.23	151,702
2018-11-02	$64.31	$64.60	$64.00	$64.40	$50.33	63,987
2018-11-01	$65.33	$65.72	$64.01	$64.07	$50.07	63,010
2018-10-31	$67.15	$67.15	$65.01	$65.09	$50.87	100,140
2018-10-30	$67.13	$67.44	$66.06	$66.64	$52.08	212,808
2018-10-29	$67.76	$67.76	$66.23	$67.00	$52.36	118,847
2018-10-26	$66.57	$67.24	$65.83	$66.92	$52.30	132,218
2018-10-25	$66.00	$67.96	$62.78	$66.95	$52.32	227,200
2018-10-24	$63.33	$63.78	$62.15	$62.16	$48.58	105,226
2018-10-23	$63.19	$64.25	$63.19	$63.45	$49.58	159,664
2018-10-22	$63.32	$64.09	$63.21	$63.60	$49.70	47,882
2018-10-19	$62.20	$63.40	$61.81	$63.09	$49.30	40,489
2018-10-18	$62.57	$62.75	$62.13	$62.25	$48.65	83,861
2018-10-17	$62.76	$62.76	$62.17	$62.58	$48.90	88,892
2018-10-16	$62.02	$63.26	$61.48	$62.84	$49.11	63,085
2018-10-15	$60.48	$61.86	$60.48	$61.73	$48.24	79,350
2018-10-12	$61.52	$62.42	$59.13	$60.26	$47.09	123,728
2018-10-11	$62.33	$63.30	$60.89	$60.98	$47.65	109,536
2018-10-10	$63.09	$63.39	$62.14	$62.42	$48.78	56,177
2018-10-09	$62.44	$63.46	$61.38	$63.05	$49.27	55,912
2018-10-08	$61.13	$62.76	$60.83	$62.49	$48.83	32,228
2018-10-05	$61.39	$61.78	$60.73	$61.03	$47.69	36,057
2018-10-04	$61.61	$61.61	$60.90	$61.27	$47.88	33,082
2018-10-03	$60.97	$61.87	$60.52	$61.62	$48.15	42,098
2018-10-02	$60.44	$61.11	$59.90	$60.81	$47.52	36,732
2018-10-01	$62.14	$62.85	$60.21	$60.45	$47.24	34,825
2018-09-28	$61.00	$62.40	$60.95	$61.95	$48.41	53,835
2018-09-27	$61.55	$61.85	$61.10	$61.10	$47.75	32,435
2018-09-26	$62.50	$62.80	$61.40	$61.45	$48.02	41,780
2018-09-25	$62.75	$63.20	$62.35	$62.40	$48.76	34,866
2018-09-24	$63.55	$64.15	$62.20	$62.55	$48.88	129,758
2018-09-21	$63.40	$63.75	$63.20	$63.75	$49.82	158,342
2018-09-20	$63.70	$64.35	$63.38	$63.50	$49.62	44,814
2018-09-19	$63.75	$64.30	$63.30	$63.45	$49.58	74,027
2018-09-18	$64.10	$64.50	$62.90	$63.85	$49.90	55,884
2018-09-17	$64.75	$64.75	$63.95	$64.15	$50.13	39,226
2018-09-14	$64.05	$65.25	$63.55	$64.80	$50.64	76,985
2018-09-13	$64.58	$64.58	$63.75	$63.95	$49.97	118,852
2018-09-12	$63.10	$64.00	$63.10	$63.85	$49.90	120,959
2018-09-11	$63.75	$64.33	$63.00	$63.20	$49.39	41,219
2018-09-10	$64.45	$64.55	$63.50	$63.90	$49.94	40,657
2018-09-07	$64.43	$64.80	$63.85	$64.40	$50.33	105,524
2018-09-06	$63.30	$64.15	$63.30	$64.05	$50.05	36,566
2018-09-05	$63.35	$64.00	$63.30	$63.80	$49.69	22,017
2018-09-04	$63.60	$63.80	$62.75	$63.25	$49.26	37,401
2018-08-31	$63.10	$63.95	$62.85	$63.80	$49.69	39,724
2018-08-30	$63.30	$63.90	$63.05	$63.20	$49.22	49,312
2018-08-29	$63.00	$63.68	$62.70	$63.35	$49.34	53,918
2018-08-28	$63.55	$63.75	$62.90	$62.90	$48.99	33,665
2018-08-27	$64.80	$65.35	$63.40	$63.60	$49.53	78,351
2018-08-24	$62.75	$64.45	$62.75	$64.10	$49.92	55,985
2018-08-23	$62.95	$64.50	$62.35	$62.55	$48.71	185,632
2018-08-22	$63.00	$63.65	$62.65	$62.80	$48.91	60,282
2018-08-21	$63.30	$63.60	$62.85	$63.20	$49.22	90,365
2018-08-20	$63.90	$64.15	$63.15	$63.25	$49.26	45,516
2018-08-17	$63.75	$64.05	$63.65	$63.90	$49.76	72,977
2018-08-16	$63.75	$64.35	$63.70	$63.95	$49.80	47,588
2018-08-15	$63.20	$64.10	$63.20	$63.60	$49.53	56,424
2018-08-14	$62.35	$64.22	$62.25	$63.50	$49.45	61,673
2018-08-13	$62.55	$63.30	$62.15	$63.10	$49.14	26,057
2018-08-10	$62.70	$63.25	$61.00	$62.95	$49.03	34,784
2018-08-09	$62.35	$63.35	$62.35	$62.80	$48.91	28,258
2018-08-08	$62.20	$62.55	$61.45	$62.25	$48.48	55,097
2018-08-07	$62.25	$63.10	$62.05	$62.10	$48.36	108,599
2018-08-06	$62.60	$63.10	$59.45	$62.35	$48.56	37,518
2018-08-03	$63.55	$64.35	$62.10	$62.55	$48.71	59,297
2018-08-02	$64.85	$65.50	$61.58	$63.50	$49.45	457,483
2018-08-01	$62.95	$63.50	$62.25	$63.25	$49.26	38,117
2018-07-31	$63.20	$63.45	$62.75	$62.80	$48.91	48,581
2018-07-30	$63.25	$63.98	$63.15	$63.25	$49.26	36,972
2018-07-27	$64.50	$64.75	$62.95	$63.30	$49.30	46,378
2018-07-26	$63.20	$64.70	$63.20	$64.40	$50.15	53,157
2018-07-25	$62.45	$63.05	$61.95	$63.05	$49.10	43,110
2018-07-24	$62.40	$62.70	$62.05	$62.35	$48.56	34,029
2018-07-23	$61.85	$62.95	$61.80	$62.20	$48.44	44,300
2018-07-20	$61.15	$62.20	$61.15	$62.10	$48.36	54,374
2018-07-19	$60.40	$61.35	$60.20	$61.25	$47.70	46,807
2018-07-18	$60.05	$60.80	$60.05	$60.55	$47.16	32,861
2018-07-17	$59.80	$60.35	$59.75	$60.30	$46.96	43,316
2018-07-16	$59.80	$59.90	$59.05	$59.85	$46.61	34,527
2018-07-13	$58.80	$59.55	$58.75	$59.10	$46.03	34,774
2018-07-12	$59.95	$59.95	$58.85	$58.90	$45.87	46,947
2018-07-11	$58.95	$60.15	$58.95	$59.70	$46.49	75,560
2018-07-10	$59.15	$59.40	$58.75	$59.30	$46.18	59,555
2018-07-09	$57.70	$59.05	$57.70	$59.00	$45.95	76,172
2018-07-06	$57.30	$58.15	$57.00	$57.50	$44.78	118,279
2018-07-05	$57.80	$57.80	$54.70	$57.25	$44.59	94,877
2018-07-03	$58.30	$58.65	$57.45	$57.45	$44.74	59,957
2018-07-02	$57.65	$58.15	$57.65	$57.95	$45.13	127,559
2018-06-29	$59.45	$59.45	$57.25	$57.75	$44.98	169,725
2018-06-28	$59.15	$60.20	$58.90	$59.20	$46.10	74,707
2018-06-27	$59.45	$59.60	$58.93	$59.10	$46.03	77,276
2018-06-26	$59.85	$60.15	$59.30	$59.45	$46.30	46,870
2018-06-25	$59.20	$60.00	$58.90	$59.80	$46.57	80,088
2018-06-22	$58.60	$59.80	$58.55	$59.50	$46.34	126,021
2018-06-21	$59.50	$59.55	$58.35	$58.50	$45.56	56,576
2018-06-20	$60.85	$60.85	$59.30	$59.40	$46.26	73,630
2018-06-19	$60.20	$60.95	$60.10	$60.70	$47.27	43,836
2018-06-18	$60.85	$61.25	$60.30	$60.35	$47.00	55,873
2018-06-15	$60.60	$61.35	$60.50	$61.25	$47.70	110,044
2018-06-14	$60.10	$60.80	$60.10	$60.65	$47.23	65,716
2018-06-13	$60.25	$60.85	$59.90	$60.25	$46.92	85,418
2018-06-12	$60.90	$61.00	$59.95	$60.25	$46.92	51,876
2018-06-11	$60.70	$60.95	$60.35	$60.80	$47.35	33,774
2018-06-08	$60.50	$61.10	$60.50	$60.75	$47.31	38,076
2018-06-07	$60.50	$60.90	$60.10	$60.55	$47.16	49,291
2018-06-06	$60.68	$61.35	$60.40	$60.75	$47.14	83,968
2018-06-05	$60.60	$60.85	$60.05	$60.70	$47.10	77,456
2018-06-04	$60.15	$61.10	$60.05	$60.80	$47.18	38,747
2018-06-01	$59.85	$60.30	$59.65	$60.00	$46.56	57,089
2018-05-31	$60.10	$60.45	$59.45	$59.65	$46.29	69,311
2018-05-30	$59.70	$60.65	$59.70	$60.30	$46.79	70,321
2018-05-29	$59.55	$59.90	$58.90	$59.35	$46.05	49,884
2018-05-25	$59.95	$60.30	$59.55	$59.95	$46.52	31,220
2018-05-24	$60.10	$60.35	$59.55	$60.15	$46.67	35,789
2018-05-23	$59.85	$61.00	$59.85	$60.30	$46.79	42,856
2018-05-22	$60.10	$60.70	$59.85	$60.20	$46.71	77,159
2018-05-21	$60.00	$60.90	$59.80	$59.85	$46.44	73,049
2018-05-18	$60.60	$61.15	$59.60	$59.90	$46.48	128,873
2018-05-17	$59.85	$60.70	$59.80	$60.25	$46.75	100,277
2018-05-16	$59.10	$60.40	$59.10	$60.05	$46.60	148,654
2018-05-15	$58.45	$60.00	$58.45	$59.00	$45.78	59,183
2018-05-14	$59.70	$59.70	$58.30	$58.50	$45.39	68,819
2018-05-11	$59.50	$60.25	$59.50	$59.70	$46.33	40,372
2018-05-10	$59.25	$59.85	$59.00	$59.55	$46.21	57,415
2018-05-09	$58.50	$59.40	$58.20	$59.25	$45.98	56,705
2018-05-08	$57.85	$58.75	$57.85	$58.45	$45.36	64,828
2018-05-07	$58.00	$58.30	$57.40	$58.05	$45.05	66,286
2018-05-04	$57.65	$58.78	$57.55	$58.00	$45.01	65,494
2018-05-03	$58.20	$58.40	$56.95	$57.80	$44.85	130,782
2018-05-02	$59.35	$59.90	$57.63	$58.35	$45.28	127,862
2018-05-01	$59.20	$59.68	$57.55	$59.40	$46.09	149,749
2018-04-30	$61.20	$61.20	$58.35	$59.30	$46.02	88,094
2018-04-27	$61.60	$61.95	$59.95	$60.95	$47.30	183,773
2018-04-26	$62.00	$62.00	$57.20	$61.35	$47.61	201,706
2018-04-25	$56.50	$57.00	$56.00	$56.45	$43.80	42,772
2018-04-24	$56.30	$56.60	$55.70	$56.55	$43.88	46,875
2018-04-23	$55.90	$56.30	$55.70	$56.20	$43.61	25,188
2018-04-20	$55.55	$55.95	$55.45	$55.70	$43.22	42,018
2018-04-19	$55.55	$55.75	$55.05	$55.60	$43.14	48,048
2018-04-18	$55.65	$56.40	$55.50	$55.60	$43.14	150,336
2018-04-17	$55.50	$56.05	$55.25	$55.60	$43.14	56,929
2018-04-16	$54.50	$55.60	$54.35	$55.30	$42.91	46,437
2018-04-13	$54.55	$54.60	$54.15	$54.40	$42.21	72,209
2018-04-12	$53.80	$54.45	$53.65	$54.40	$42.21	36,427
2018-04-11	$53.35	$53.75	$52.80	$53.65	$41.63	63,118
2018-04-10	$52.50	$53.65	$52.35	$53.50	$41.51	109,927
2018-04-09	$53.10	$53.10	$52.00	$52.00	$40.35	137,241
2018-04-06	$54.25	$55.30	$52.45	$52.75	$40.93	150,576
2018-04-05	$55.25	$55.25	$53.65	$54.50	$42.29	155,329
2018-04-04	$54.75	$55.25	$54.70	$55.00	$42.68	135,236
2018-04-03	$54.75	$55.50	$54.50	$55.40	$42.99	86,258
2018-04-02	$55.25	$56.00	$54.15	$54.65	$42.41	109,583
2018-03-29	$55.30	$56.90	$55.25	$55.25	$42.87	158,930
2018-03-28	$54.00	$55.40	$54.00	$55.10	$42.76	85,081
2018-03-27	$54.00	$54.85	$53.35	$53.95	$41.86	97,802
2018-03-26	$53.30	$54.10	$53.15	$54.00	$41.90	92,730
2018-03-23	$54.05	$54.30	$52.65	$52.70	$40.89	58,023
2018-03-22	$54.65	$55.40	$53.85	$53.90	$41.83	83,933
2018-03-21	$55.55	$56.10	$55.00	$55.00	$42.68	51,565
2018-03-20	$54.45	$56.00	$54.30	$55.65	$43.18	95,530
2018-03-19	$55.90	$55.90	$54.05	$54.20	$42.06	235,742
2018-03-16	$56.00	$56.95	$56.00	$56.35	$43.73	237,631
2018-03-15	$55.70	$56.10	$55.40	$55.90	$43.38	52,006
2018-03-14	$56.40	$57.00	$55.40	$55.65	$43.18	172,544
2018-03-13	$56.85	$57.20	$56.15	$56.40	$43.76	100,339
2018-03-12	$56.95	$57.45	$56.75	$56.80	$44.08	72,109
2018-03-09	$56.50	$57.55	$56.15	$57.05	$44.27	72,174
2018-03-08	$56.45	$57.20	$56.00	$56.35	$43.73	55,503
2018-03-07	$55.85	$56.65	$55.85	$56.50	$43.67	66,078
2018-03-06	$55.70	$56.35	$53.95	$56.35	$43.56	151,352
2018-03-05	$55.20	$56.15	$54.60	$55.70	$43.05	157,733
2018-03-02	$55.70	$56.30	$55.20	$55.60	$42.98	84,424
2018-03-01	$55.95	$56.85	$55.45	$56.15	$43.40	102,695
2018-02-28	$57.70	$57.70	$55.40	$56.00	$43.29	163,539
2018-02-27	$57.00	$58.55	$53.05	$57.75	$44.64	193,380
2018-02-26	$58.15	$59.15	$57.75	$59.15	$45.72	37,169
2018-02-23	$58.50	$58.55	$57.03	$58.25	$45.02	44,772
2018-02-22	$58.00	$59.05	$57.20	$58.20	$44.99	63,190
2018-02-21	$58.05	$59.15	$57.65	$58.10	$44.91	46,157
2018-02-20	$58.00	$58.65	$57.70	$58.05	$44.87	81,786
2018-02-16	$58.45	$58.65	$57.80	$58.40	$45.14	39,009
2018-02-15	$58.75	$59.25	$57.20	$58.50	$45.22	69,544
2018-02-14	$57.45	$58.80	$56.36	$58.75	$45.41	46,203
2018-02-13	$57.50	$57.98	$57.30	$57.85	$44.72	39,101
2018-02-12	$57.95	$58.45	$57.10	$57.80	$44.68	60,793
2018-02-09	$57.70	$58.50	$56.70	$57.90	$44.75	79,932
2018-02-08	$59.10	$59.50	$57.30	$57.30	$44.29	43,866
2018-02-07	$58.30	$59.60	$57.40	$59.05	$45.64	91,153
2018-02-06	$58.10	$59.30	$56.65	$58.70	$45.37	114,383
2018-02-05	$60.60	$61.25	$58.75	$59.00	$45.60	71,150
2018-02-02	$60.50	$61.38	$60.45	$61.00	$47.15	43,097
2018-02-01	$60.50	$61.38	$60.10	$60.95	$47.11	61,090
2018-01-31	$61.10	$61.45	$60.00	$60.75	$46.96	87,884
2018-01-30	$61.20	$61.65	$60.80	$61.00	$47.15	43,671
2018-01-29	$61.55	$61.80	$61.00	$61.35	$47.42	27,572
2018-01-26	$62.50	$63.10	$61.60	$61.80	$47.77	36,869
2018-01-25	$62.25	$62.50	$61.65	$62.50	$48.31	45,655
2018-01-24	$63.20	$63.20	$61.45	$61.95	$47.88	53,046
2018-01-23	$62.30	$63.40	$62.15	$62.90	$48.62	44,710
2018-01-22	$61.95	$62.50	$61.65	$62.40	$48.23	35,105
2018-01-19	$61.15	$62.13	$60.95	$62.00	$47.92	30,699
2018-01-18	$62.30	$62.55	$61.40	$61.40	$47.46	71,192
2018-01-17	$61.60	$62.60	$61.48	$62.30	$48.16	52,632
2018-01-16	$60.80	$61.75	$60.80	$61.35	$47.42	91,681
2018-01-12	$60.90	$61.15	$60.50	$60.60	$46.84	114,912
2018-01-11	$60.25	$61.40	$59.70	$61.05	$47.19	142,151
2018-01-10	$59.60	$60.25	$59.60	$60.20	$46.53	30,540
2018-01-09	$60.35	$60.80	$58.35	$59.70	$46.15	80,206
2018-01-08	$61.40	$61.40	$60.10	$60.20	$46.53	65,681
2018-01-05	$61.50	$61.80	$61.00	$61.40	$47.46	95,170
2018-01-04	$59.90	$61.90	$59.90	$61.15	$47.27	89,423
2018-01-03	$59.60	$59.95	$59.00	$59.60	$46.07	86,883
2018-01-02	$61.95	$61.95	$59.55	$59.80	$46.22	57,826
2017-12-29	$61.35	$61.90	$61.35	$61.60	$47.61	63,351
2017-12-28	$61.15	$61.60	$61.05	$61.35	$47.42	48,354
2017-12-27	$61.00	$61.45	$60.80	$61.10	$47.23	49,802
2017-12-26	$60.05	$61.55	$60.05	$60.80	$47.00	88,529
2017-12-22	$60.95	$61.60	$59.90	$60.00	$46.38	82,829
2017-12-21	$60.85	$61.20	$60.35	$60.75	$46.96	79,493
2017-12-20	$61.45	$61.80	$60.73	$60.90	$47.07	69,166
2017-12-19	$62.50	$62.55	$60.75	$61.25	$47.34	100,098
2017-12-18	$62.15	$63.75	$62.15	$62.50	$48.31	108,891
2017-12-15	$60.85	$62.15	$60.85	$61.65	$47.65	326,912
2017-12-14	$61.75	$61.95	$60.70	$60.85	$47.03	55,174
2017-12-13	$63.25	$63.33	$61.35	$61.70	$47.69	139,983
2017-12-12	$66.10	$67.45	$65.80	$66.85	$51.51	308,020
2017-12-11	$66.85	$66.90	$64.85	$66.05	$50.89	139,703
2017-12-08	$66.30	$66.93	$66.20	$66.85	$51.51	60,381
2017-12-07	$66.40	$66.55	$65.70	$66.25	$51.04	55,258
2017-12-06	$66.15	$66.85	$65.92	$66.30	$51.08	81,045
2017-12-05	$66.75	$66.75	$65.65	$66.30	$51.08	92,776
2017-12-04	$66.65	$66.90	$65.50	$66.70	$51.39	173,525
2017-12-01	$65.50	$66.05	$63.55	$65.95	$50.81	83,517
2017-11-30	$67.30	$67.35	$65.30	$65.65	$50.58	73,581
2017-11-29	$66.40	$67.82	$66.05	$67.00	$51.62	62,907
2017-11-28	$64.60	$66.50	$64.55	$66.30	$51.08	66,695
2017-11-27	$64.60	$65.45	$64.45	$64.70	$49.85	68,326
2017-11-24	$65.75	$66.10	$64.50	$64.65	$49.81	51,917
2017-11-22	$65.35	$65.85	$65.10	$65.40	$50.39	43,730
2017-11-21	$64.85	$65.70	$64.65	$65.35	$50.35	100,249
2017-11-20	$64.40	$65.00	$64.05	$64.35	$49.58	69,180
2017-11-17	$63.85	$64.95	$63.85	$64.40	$49.62	48,651
2017-11-16	$63.65	$64.30	$63.65	$64.00	$49.31	58,223
2017-11-15	$63.00	$64.80	$63.00	$63.63	$49.02	64,750
2017-11-14	$62.60	$63.70	$62.58	$63.40	$48.85	67,453
2017-11-13	$63.40	$63.70	$62.80	$63.00	$48.54	136,099
2017-11-10	$64.90	$65.05	$63.80	$63.95	$49.27	115,273
2017-11-09	$66.50	$66.75	$64.85	$64.90	$50.00	105,527
2017-11-08	$67.00	$67.10	$66.25	$66.55	$51.27	49,464
2017-11-07	$67.55	$67.55	$66.48	$67.15	$51.74	95,410
2017-11-06	$66.00	$67.70	$66.00	$67.20	$51.77	93,035
2017-11-03	$66.05	$66.15	$65.40	$66.00	$50.85	111,448
2017-11-02	$64.55	$66.40	$64.55	$65.95	$50.81	122,411
2017-11-01	$65.00	$65.40	$63.90	$64.60	$49.77	38,722
2017-10-31	$63.35	$65.05	$63.35	$64.70	$49.85	81,598
2017-10-30	$64.10	$64.50	$62.80	$63.40	$48.85	68,967
2017-10-27	$63.45	$64.40	$63.15	$64.15	$49.42	90,108
2017-10-26	$60.15	$63.55	$59.75	$63.20	$48.69	119,724
2017-10-25	$59.75	$60.25	$58.90	$59.80	$46.07	57,593
2017-10-24	$60.10	$60.25	$59.50	$59.80	$46.07	72,401
2017-10-23	$59.80	$60.10	$59.50	$59.95	$46.19	48,896
2017-10-20	$60.15	$60.25	$59.45	$59.75	$46.03	57,793
2017-10-19	$59.25	$59.70	$59.25	$59.65	$45.96	36,724
2017-10-18	$59.15	$59.70	$58.95	$59.55	$45.88	56,489
2017-10-17	$59.30	$59.55	$58.95	$59.10	$45.53	69,438
2017-10-16	$59.75	$60.10	$59.25	$59.35	$45.73	66,249
2017-10-13	$59.45	$59.95	$59.15	$59.50	$45.84	68,946
2017-10-12	$59.90	$60.38	$59.00	$59.50	$45.84	67,638
2017-10-11	$59.40	$60.25	$59.40	$59.95	$46.19	91,518
2017-10-10	$59.30	$60.10	$59.30	$59.80	$46.07	82,865
2017-10-09	$59.65	$60.00	$59.15	$59.20	$45.61	57,713
2017-10-06	$59.10	$59.90	$59.10	$59.65	$45.96	59,082
2017-10-05	$58.90	$59.30	$58.45	$59.20	$45.61	65,194
2017-10-04	$58.55	$59.35	$58.20	$58.80	$45.30	167,896
2017-10-03	$58.80	$58.90	$58.30	$58.80	$45.30	126,842
2017-10-02	$58.15	$58.90	$57.75	$58.80	$45.30	102,730
2017-09-29	$57.90	$58.25	$57.40	$58.20	$44.84	111,569
2017-09-28	$57.50	$57.95	$57.05	$57.95	$44.65	54,956
2017-09-27	$56.05	$57.80	$55.70	$57.60	$44.38	161,457
2017-09-26	$56.60	$56.60	$55.93	$55.95	$43.11	54,777
2017-09-25	$57.10	$57.25	$56.33	$56.55	$43.57	86,775
2017-09-22	$57.00	$58.25	$56.95	$57.35	$44.19	88,304
2017-09-21	$56.60	$57.65	$56.60	$57.35	$44.19	53,081
2017-09-20	$56.00	$57.05	$55.15	$56.90	$43.84	71,379
2017-09-19	$56.35	$57.30	$56.15	$56.20	$43.30	65,308
2017-09-18	$58.20	$58.20	$56.20	$56.60	$43.61	161,634
2017-09-15	$56.60	$58.65	$56.60	$58.35	$44.96	169,004
2017-09-14	$56.55	$56.90	$55.85	$56.55	$43.57	72,788
2017-09-13	$56.00	$57.15	$55.40	$56.85	$43.80	62,513
2017-09-12	$55.05	$56.25	$54.95	$56.25	$43.34	50,893
2017-09-11	$54.80	$55.85	$54.60	$55.25	$42.57	78,222
2017-09-08	$52.40	$54.10	$51.95	$54.05	$41.64	56,586
2017-09-07	$52.55	$52.65	$51.55	$52.50	$40.45	66,210
2017-09-06	$52.45	$53.35	$52.30	$53.00	$40.68	91,144
2017-09-05	$54.50	$54.50	$52.35	$52.45	$40.26	109,768
2017-09-01	$53.75	$54.80	$53.75	$54.75	$42.02	54,735
2017-08-31	$53.20	$53.85	$53.05	$53.80	$41.29	66,250
2017-08-30	$52.70	$53.30	$52.70	$53.15	$40.79	46,784
2017-08-29	$53.05	$53.05	$52.25	$52.95	$40.64	87,832
2017-08-28	$54.00	$54.20	$53.15	$53.35	$40.95	58,795
2017-08-25	$54.70	$54.80	$53.85	$54.00	$41.45	94,628
2017-08-24	$54.60	$54.88	$54.40	$54.70	$41.98	36,382
2017-08-23	$54.45	$55.05	$54.35	$54.50	$41.83	102,831
2017-08-22	$55.00	$55.30	$54.75	$54.80	$42.06	35,657
2017-08-21	$55.25	$55.30	$54.50	$54.90	$42.14	74,900
2017-08-18	$55.30	$55.65	$55.28	$55.45	$42.56	47,953
2017-08-17	$56.05	$56.30	$55.30	$55.40	$42.52	51,984
2017-08-16	$56.65	$56.95	$56.35	$56.45	$43.33	41,749
2017-08-15	$57.15	$57.20	$56.70	$56.75	$43.56	45,713
2017-08-14	$57.10	$57.20	$56.55	$57.15	$43.86	41,144
2017-08-11	$57.65	$57.65	$56.35	$56.55	$43.40	68,804
2017-08-10	$56.65	$57.35	$56.45	$57.25	$43.94	43,008
2017-08-09	$56.30	$57.15	$55.80	$57.05	$43.79	51,584
2017-08-08	$56.55	$57.70	$56.50	$56.75	$43.56	49,949
2017-08-07	$57.50	$57.50	$56.35	$56.70	$43.52	53,637
2017-08-04	$56.85	$57.70	$56.45	$57.65	$44.25	48,844
2017-08-03	$57.15	$57.60	$56.55	$56.80	$43.60	76,827
2017-08-02	$57.85	$58.00	$56.20	$57.25	$43.94	83,411
2017-08-01	$57.85	$58.40	$56.53	$58.05	$44.56	115,400
2017-07-31	$59.20	$59.20	$57.40	$57.75	$44.33	80,586
2017-07-28	$60.05	$61.50	$57.80	$59.00	$45.28	101,002
2017-07-27	$57.45	$57.80	$56.70	$57.75	$44.33	73,373
2017-07-26	$58.60	$58.60	$57.30	$57.35	$44.02	98,918
2017-07-25	$56.80	$58.80	$56.65	$58.65	$45.02	104,986
2017-07-24	$56.80	$57.35	$51.30	$56.65	$43.48	70,401
2017-07-21	$57.55	$57.55	$56.70	$56.85	$43.63	83,395
2017-07-20	$56.50	$57.20	$56.15	$57.10	$43.83	65,227
2017-07-19	$55.55	$56.75	$55.55	$56.70	$43.52	71,236
2017-07-18	$55.30	$56.10	$54.20	$55.55	$42.64	163,783
2017-07-17	$55.05	$55.70	$54.40	$55.70	$42.75	147,714
2017-07-14	$55.70	$57.60	$55.25	$55.30	$42.44	73,578
2017-07-13	$55.75	$56.90	$55.35	$55.90	$42.91	53,291
2017-07-12	$55.15	$55.90	$55.10	$55.80	$42.83	77,831
2017-07-11	$55.25	$55.65	$54.60	$55.05	$42.25	66,978
2017-07-10	$55.65	$55.70	$54.75	$55.50	$42.60	103,758
2017-07-07	$55.35	$56.10	$54.70	$56.05	$43.02	47,258
2017-07-06	$56.70	$57.20	$55.00	$55.05	$42.25	154,360
2017-07-05	$57.50	$57.50	$55.70	$57.10	$43.83	116,553
2017-07-03	$57.20	$57.95	$57.10	$57.45	$44.09	37,620
2017-06-30	$57.25	$57.25	$56.50	$56.95	$43.71	71,338
2017-06-29	$57.00	$57.15	$56.40	$57.05	$43.79	45,681
2017-06-28	$56.00	$56.85	$56.00	$56.80	$43.60	47,787
2017-06-27	$55.90	$56.00	$55.35	$55.65	$42.71	68,736
2017-06-26	$55.90	$56.35	$55.50	$55.80	$42.83	51,766
2017-06-23	$56.15	$56.15	$55.35	$55.90	$42.91	570,252
2017-06-22	$55.10	$56.05	$54.98	$55.90	$42.91	108,231
2017-06-21	$55.75	$55.75	$54.85	$55.50	$42.60	99,443
2017-06-20	$57.55	$57.60	$55.30	$55.60	$42.67	84,237
2017-06-19	$58.20	$58.25	$57.20	$57.55	$44.17	167,385
2017-06-16	$56.25	$57.85	$56.25	$57.75	$44.33	276,696
2017-06-15	$55.15	$57.00	$55.15	$56.85	$43.63	116,461
2017-06-14	$54.85	$55.90	$54.60	$55.80	$42.83	150,270
2017-06-13	$55.00	$55.10	$54.13	$54.88	$42.12	134,984
2017-06-12	$54.30	$55.75	$54.10	$54.90	$42.14	124,747
2017-06-09	$53.50	$54.50	$53.20	$54.20	$41.60	131,634
2017-06-08	$53.00	$53.60	$52.63	$53.25	$40.87	69,456
2017-06-07	$52.60	$53.25	$52.15	$52.85	$40.56	92,269
2017-06-06	$53.20	$53.30	$52.35	$52.75	$40.33	103,732
2017-06-05	$53.75	$54.00	$53.25	$53.25	$40.72	82,485
2017-06-02	$53.40	$54.33	$53.30	$53.75	$41.10	87,625
2017-06-01	$52.10	$53.40	$51.87	$53.35	$40.79	86,013
2017-05-31	$51.75	$51.95	$51.20	$51.80	$39.61	62,123
2017-05-30	$51.90	$52.00	$51.30	$51.55	$39.42	56,558
2017-05-26	$52.20	$52.25	$51.70	$52.15	$39.88	44,623
2017-05-25	$52.05	$52.15	$51.65	$52.15	$39.88	48,579
2017-05-24	$52.05	$52.35	$51.65	$51.85	$39.65	55,915
2017-05-23	$52.00	$52.10	$51.25	$51.90	$39.68	82,584
2017-05-22	$52.15	$52.51	$51.65	$51.70	$39.53	117,146
2017-05-19	$51.75	$52.50	$51.60	$51.95	$39.72	284,938
2017-05-18	$52.10	$52.50	$51.70	$51.85	$39.65	167,583
2017-05-17	$52.05	$52.50	$51.93	$52.05	$39.80	90,475
2017-05-16	$51.65	$52.70	$51.20	$52.70	$40.30	153,330
2017-05-15	$52.35	$53.10	$51.60	$51.70	$39.53	139,390
2017-05-12	$52.65	$53.05	$51.28	$52.05	$39.80	162,066
2017-05-11	$53.35	$53.45	$52.25	$52.85	$40.41	103,322
2017-05-10	$54.90	$54.98	$53.50	$53.60	$40.98	98,038
2017-05-09	$56.00	$56.05	$54.75	$54.95	$42.02	82,252
2017-05-08	$55.75	$56.30	$55.60	$56.00	$42.82	113,892
2017-05-05	$56.25	$56.35	$55.90	$55.90	$42.74	127,446
2017-05-04	$56.95	$57.20	$55.90	$56.15	$42.93	163,623
2017-05-03	$56.80	$57.00	$55.75	$56.75	$43.39	177,830
2017-05-02	$58.15	$58.40	$56.38	$56.90	$43.51	112,841
2017-05-01	$57.70	$58.08	$57.20	$58.00	$44.35	242,621
2017-04-28	$58.45	$59.00	$57.45	$57.55	$44.01	179,187
2017-04-27	$64.00	$65.15	$57.88	$58.30	$44.58	531,256
2017-04-26	$66.20	$67.25	$65.80	$66.25	$50.66	87,363
2017-04-25	$65.90	$66.35	$65.80	$66.05	$50.50	62,104
2017-04-24	$65.90	$66.45	$65.30	$65.35	$49.97	65,272
2017-04-21	$65.15	$65.80	$64.85	$65.05	$49.74	81,929
2017-04-20	$64.60	$65.30	$64.30	$65.05	$49.74	55,139
2017-04-19	$64.15	$65.10	$63.80	$64.45	$49.28	66,171
2017-04-18	$64.50	$64.50	$63.55	$64.20	$49.09	47,978
2017-04-17	$63.90	$64.85	$63.75	$64.70	$49.47	50,321
2017-04-13	$63.90	$64.10	$63.40	$63.70	$48.71	91,926
2017-04-12	$64.35	$64.35	$63.45	$63.95	$48.90	92,563
2017-04-11	$62.70	$64.35	$61.55	$64.25	$49.13	83,804
2017-04-10	$61.05	$63.00	$61.05	$62.75	$47.98	98,765
2017-04-07	$60.40	$61.40	$60.20	$61.25	$46.83	118,261
2017-04-06	$61.15	$61.25	$60.05	$60.55	$46.30	141,349
2017-04-05	$63.30	$64.10	$61.20	$61.30	$46.87	81,762
2017-04-04	$62.80	$63.60	$62.64	$63.15	$48.29	74,757
2017-04-03	$64.90	$64.95	$62.90	$63.05	$48.21	73,251
2017-03-31	$64.60	$65.25	$64.30	$64.90	$49.63	95,655
2017-03-30	$63.65	$64.75	$63.10	$64.65	$49.43	87,940
2017-03-29	$63.60	$63.75	$63.10	$63.65	$48.67	77,740
2017-03-28	$63.55	$63.93	$62.40	$63.70	$48.71	84,425
2017-03-27	$63.00	$64.05	$62.85	$63.65	$48.67	45,046
2017-03-24	$63.80	$64.45	$63.45	$63.75	$48.75	77,683
2017-03-23	$62.65	$64.00	$62.40	$63.75	$48.75	72,267
2017-03-22	$63.65	$64.55	$62.50	$62.70	$47.94	95,598
2017-03-21	$66.55	$66.55	$63.60	$63.65	$48.67	90,631
2017-03-20	$66.50	$66.85	$65.85	$66.35	$50.73	74,382
2017-03-17	$65.20	$66.75	$65.00	$66.45	$50.81	212,909
2017-03-16	$66.05	$66.45	$65.15	$65.20	$49.85	70,801
2017-03-15	$64.65	$66.15	$64.65	$66.05	$50.50	53,832
2017-03-14	$64.20	$64.85	$63.93	$64.55	$49.36	30,665
2017-03-13	$64.20	$64.95	$64.15	$64.25	$49.13	47,079
2017-03-10	$64.25	$64.35	$63.70	$64.15	$49.05	56,598
2017-03-09	$63.70	$64.25	$63.60	$63.85	$48.82	46,267
2017-03-08	$64.55	$64.65	$63.35	$63.45	$48.52	45,683
2017-03-07	$64.25	$65.00	$63.85	$64.35	$49.05	40,825
2017-03-06	$64.95	$64.95	$64.15	$64.30	$49.01	41,897
2017-03-03	$65.25	$66.45	$64.50	$65.10	$49.62	47,232
2017-03-02	$65.55	$65.55	$64.70	$65.10	$49.62	34,749
2017-03-01	$65.15	$65.60	$64.53	$65.30	$49.77	79,125
2017-02-28	$64.40	$64.70	$63.95	$64.30	$49.01	63,554
2017-02-27	$65.80	$65.80	$64.35	$64.75	$49.36	88,371
2017-02-24	$67.65	$67.90	$65.55	$65.70	$50.08	78,233
2017-02-23	$66.25	$69.40	$66.23	$67.85	$51.72	112,733
2017-02-22	$65.10	$66.70	$65.10	$66.05	$50.35	59,534
2017-02-21	$65.40	$65.40	$64.80	$65.30	$49.77	61,905
2017-02-17	$65.55	$65.55	$64.75	$65.25	$49.74	62,443
2017-02-16	$64.75	$65.95	$64.75	$65.40	$49.85	68,844
2017-02-15	$64.75	$64.80	$64.10	$64.75	$49.36	30,626
2017-02-14	$64.55	$65.00	$64.35	$64.75	$49.36	56,601
2017-02-13	$64.60	$65.00	$63.95	$64.75	$49.36	58,714
2017-02-10	$64.05	$64.60	$63.85	$64.50	$49.16	39,637
2017-02-09	$63.05	$64.10	$62.90	$63.75	$48.59	73,379
2017-02-08	$63.45	$63.45	$62.60	$63.00	$48.02	49,655
2017-02-07	$64.20	$64.25	$63.45	$63.50	$48.40	42,925
2017-02-06	$64.50	$65.00	$63.35	$64.15	$48.90	36,661
2017-02-03	$64.50	$65.00	$64.50	$64.85	$49.43	45,386
2017-02-02	$63.60	$64.55	$63.55	$64.00	$48.78	53,855
2017-02-01	$63.30	$64.00	$63.25	$64.00	$48.78	62,710
2017-01-31	$63.30	$63.30	$62.65	$63.05	$48.06	65,211
2017-01-30	$64.25	$64.25	$63.15	$63.40	$48.33	68,605
2017-01-27	$64.45	$64.55	$63.80	$64.40	$49.09	35,396
2017-01-26	$64.45	$64.65	$63.90	$64.45	$49.13	35,253
2017-01-25	$63.85	$64.95	$63.85	$64.50	$49.16	51,892
2017-01-24	$63.95	$64.35	$63.50	$63.60	$48.48	89,994
2017-01-23	$63.10	$64.05	$63.10	$63.90	$48.71	55,548
2017-01-20	$63.35	$64.45	$62.55	$63.15	$48.14	117,850
2017-01-19	$64.60	$64.60	$63.40	$63.40	$48.33	58,646
2017-01-18	$64.05	$64.55	$63.45	$64.55	$49.20	72,476
2017-01-17	$64.05	$64.55	$63.65	$63.85	$48.67	54,076
2017-01-13	$64.85	$65.40	$64.45	$64.50	$49.16	67,823
2017-01-12	$64.70	$64.85	$63.90	$64.55	$49.20	99,185
2017-01-11	$63.75	$65.05	$63.55	$64.95	$49.51	98,672
2017-01-10	$62.40	$64.25	$62.35	$63.80	$48.63	100,591
2017-01-09	$62.95	$63.35	$61.85	$61.95	$47.22	55,555
2017-01-06	$63.25	$64.00	$62.30	$63.00	$48.02	54,197
2017-01-05	$63.25	$63.45	$62.15	$62.80	$47.87	85,547
2017-01-04	$63.35	$64.10	$62.90	$63.30	$48.25	87,284
2017-01-03	$63.00	$63.30	$61.44	$63.05	$48.06	86,489
2016-12-30	$63.60	$63.60	$62.20	$62.35	$47.53	90,054
2016-12-29	$62.95	$63.45	$62.85	$63.40	$48.33	40,153
2016-12-28	$63.30	$63.70	$62.60	$62.95	$47.98	42,627
2016-12-27	$62.75	$63.50	$62.40	$63.30	$48.25	47,840
2016-12-23	$62.85	$62.95	$62.00	$62.75	$47.83	55,702
2016-12-22	$62.60	$63.30	$62.30	$62.90	$47.94	84,056
2016-12-21	$62.20	$63.00	$62.00	$62.40	$47.56	95,742
2016-12-20	$61.80	$62.20	$61.30	$61.85	$47.14	146,601
2016-12-19	$61.40	$61.85	$60.95	$61.40	$46.80	176,853
2016-12-16	$62.10	$62.50	$61.10	$61.15	$46.61	361,944
2016-12-15	$61.70	$62.30	$61.39	$62.30	$47.49	172,826
2016-12-14	$62.15	$62.80	$61.45	$61.55	$46.92	88,153
2016-12-13	$63.35	$63.55	$62.00	$62.40	$47.56	129,331
2016-12-12	$65.90	$66.30	$65.00	$66.20	$47.83	175,212
2016-12-09	$65.80	$65.85	$65.25	$65.50	$47.33	121,842
2016-12-08	$65.05	$66.00	$64.40	$65.40	$47.25	180,163
2016-12-07	$65.45	$65.50	$64.65	$64.80	$46.82	82,199
2016-12-06	$65.00	$65.45	$64.40	$65.30	$47.18	85,335
2016-12-05	$63.55	$64.60	$63.35	$64.55	$46.64	87,784
2016-12-02	$64.35	$65.30	$63.05	$63.10	$45.59	76,448
2016-12-01	$64.05	$64.80	$64.05	$64.50	$46.60	82,143
2016-11-30	$65.80	$65.95	$63.40	$63.55	$45.92	106,246
2016-11-29	$65.15	$65.55	$64.95	$65.40	$47.25	110,783
2016-11-28	$64.90	$65.70	$64.20	$64.75	$46.78	77,704
2016-11-25	$64.05	$65.05	$63.70	$64.95	$46.93	41,408
2016-11-23	$63.95	$64.30	$63.55	$63.85	$46.13	133,708
2016-11-22	$64.15	$64.15	$63.55	$63.90	$46.17	145,318
2016-11-21	$64.15	$64.25	$63.45	$63.85	$46.13	100,216
2016-11-18	$64.30	$64.35	$63.70	$63.90	$46.17	135,949
2016-11-17	$64.25	$64.65	$63.55	$64.00	$46.24	86,036
2016-11-16	$62.60	$64.00	$62.20	$63.90	$46.17	106,653
2016-11-15	$61.95	$62.65	$61.35	$62.60	$45.23	56,541
2016-11-14	$62.45	$63.35	$61.78	$62.35	$45.05	126,088
2016-11-11	$59.00	$62.75	$59.00	$62.40	$45.09	139,347
2016-11-10	$58.30	$59.45	$57.80	$59.10	$42.70	164,327
2016-11-09	$56.20	$57.55	$54.95	$57.50	$41.55	86,332
2016-11-08	$55.20	$57.30	$55.20	$56.00	$40.46	49,524
2016-11-07	$55.70	$55.70	$54.40	$54.95	$39.70	104,184
2016-11-04	$53.40	$55.20	$53.35	$54.85	$39.63	181,314
2016-11-03	$54.60	$54.70	$53.60	$53.60	$38.73	59,560
2016-11-02	$54.50	$54.90	$54.25	$54.30	$39.23	147,515
2016-11-01	$55.50	$55.83	$54.30	$54.35	$39.27	120,447
2016-10-31	$56.00	$56.44	$55.39	$55.60	$40.17	153,301
2016-10-28	$57.20	$57.20	$55.00	$55.70	$40.24	75,249
2016-10-27	$57.75	$61.05	$57.10	$57.40	$41.47	178,257
2016-10-26	$56.00	$56.01	$54.40	$54.50	$39.38	113,962
2016-10-25	$56.20	$56.30	$55.75	$56.00	$40.46	67,979
2016-10-24	$56.00	$56.70	$55.65	$56.00	$40.46	66,466
2016-10-21	$55.90	$56.15	$55.10	$55.65	$40.21	62,949
2016-10-20	$58.45	$58.45	$56.10	$56.15	$40.57	147,765
2016-10-19	$58.60	$58.70	$58.20	$58.40	$42.20	52,308
2016-10-18	$59.90	$59.95	$58.55	$58.75	$42.45	84,045
2016-10-17	$58.95	$59.55	$58.90	$59.25	$42.81	60,482
2016-10-14	$60.11	$60.11	$59.06	$59.24	$42.80	62,358
2016-10-13	$59.95	$60.48	$55.16	$59.79	$43.20	53,245
2016-10-12	$59.90	$60.60	$57.63	$60.34	$43.60	75,497
2016-10-11	$60.35	$60.48	$59.79	$60.04	$43.38	87,740
2016-10-10	$59.64	$60.58	$59.64	$60.30	$43.57	91,344
2016-10-07	$58.92	$60.08	$58.79	$59.95	$43.32	105,973
2016-10-06	$58.98	$58.98	$58.13	$58.73	$42.43	99,467
2016-10-05	$58.82	$58.96	$58.57	$58.80	$42.48	104,219
2016-10-04	$58.63	$58.63	$58.13	$58.52	$42.28	91,369
2016-10-03	$58.83	$58.88	$58.12	$58.63	$42.36	101,247
2016-09-30	$58.89	$59.37	$58.42	$58.78	$42.47	121,977
2016-09-29	$59.48	$59.48	$58.63	$58.73	$42.43	53,487
2016-09-28	$58.89	$59.44	$58.69	$59.42	$42.93	151,456
2016-09-27	$58.61	$58.96	$58.05	$58.78	$42.47	107,295
2016-09-26	$58.67	$59.01	$58.46	$58.50	$42.27	105,656
2016-09-23	$59.11	$59.30	$58.82	$58.92	$42.57	77,155
2016-09-22	$58.28	$59.57	$58.10	$59.53	$43.01	51,529
2016-09-21	$57.42	$58.01	$57.30	$57.93	$41.86	77,665
2016-09-20	$57.52	$57.67	$57.17	$57.20	$41.33	43,471
2016-09-19	$57.06	$57.44	$56.86	$57.37	$41.45	55,508
2016-09-16	$58.04	$58.63	$56.87	$57.15	$41.29	137,464
2016-09-15	$57.69	$58.29	$57.31	$57.92	$41.85	46,945
2016-09-14	$58.86	$58.96	$57.56	$57.60	$41.62	73,765
2016-09-13	$59.17	$59.22	$58.47	$58.68	$42.40	78,301
2016-09-12	$59.77	$59.86	$58.82	$59.71	$43.14	99,820
2016-09-09	$61.00	$61.18	$60.10	$60.12	$43.44	84,404
2016-09-08	$60.86	$61.21	$60.67	$61.06	$44.12	63,151
2016-09-07	$61.00	$61.15	$60.35	$61.07	$44.12	76,745
2016-09-06	$60.87	$60.98	$60.53	$60.93	$43.89	58,610
2016-09-02	$60.14	$61.38	$58.79	$60.72	$43.74	104,432
2016-09-01	$60.25	$60.25	$59.06	$59.78	$43.07	70,410
2016-08-31	$59.28	$60.19	$58.93	$60.01	$43.23	160,938
2016-08-30	$58.94	$59.29	$58.59	$59.24	$42.68	65,923
2016-08-29	$59.08	$59.76	$58.95	$59.15	$42.61	56,864
2016-08-26	$59.25	$59.74	$58.57	$59.00	$42.50	46,847
2016-08-25	$58.49	$59.31	$58.26	$59.18	$42.63	100,323
2016-08-24	$58.39	$58.84	$58.14	$58.49	$42.14	58,028
2016-08-23	$59.05	$59.09	$58.47	$58.53	$42.17	34,207
2016-08-22	$58.72	$59.12	$58.03	$58.75	$42.32	44,278
2016-08-19	$59.05	$59.22	$58.10	$58.62	$42.23	50,884
2016-08-18	$59.15	$59.29	$58.86	$59.14	$42.60	105,999
2016-08-17	$58.52	$59.29	$58.50	$59.04	$42.53	89,411
2016-08-16	$58.35	$58.91	$58.35	$58.52	$42.16	127,552
2016-08-15	$58.37	$58.41	$57.93	$58.37	$42.05	146,297
2016-08-12	$58.50	$58.50	$58.10	$58.34	$42.03	52,144
2016-08-11	$58.00	$58.49	$57.92	$58.33	$42.02	84,536
2016-08-10	$57.76	$57.83	$57.44	$57.74	$41.60	77,098
2016-08-09	$56.78	$57.73	$56.78	$57.57	$41.47	137,489
2016-08-08	$56.49	$57.19	$56.33	$57.00	$41.06	102,963
2016-08-05	$56.35	$57.18	$56.16	$56.69	$40.84	90,877
2016-08-04	$56.00	$56.71	$55.87	$56.40	$40.63	75,856
2016-08-03	$55.63	$56.65	$55.53	$56.13	$40.44	126,240
2016-08-02	$55.36	$56.13	$55.27	$55.86	$40.24	212,269
2016-08-01	$57.42	$57.61	$55.32	$55.56	$40.03	286,355
2016-07-29	$60.01	$60.30	$57.28	$58.53	$42.17	329,945
2016-07-28	$62.69	$62.79	$61.66	$61.68	$44.43	82,766
2016-07-27	$62.03	$62.88	$61.98	$62.53	$45.05	64,297
2016-07-26	$61.76	$62.22	$61.57	$61.96	$44.64	50,523
2016-07-25	$62.61	$62.61	$61.17	$61.47	$44.28	64,495
2016-07-22	$61.50	$62.98	$61.10	$62.53	$45.05	84,518
2016-07-21	$61.06	$61.46	$60.69	$61.29	$44.15	52,738
2016-07-20	$61.53	$61.94	$61.03	$61.16	$44.06	72,200
2016-07-19	$61.30	$61.63	$61.04	$61.22	$44.10	53,142
2016-07-18	$61.61	$63.09	$61.22	$61.30	$44.16	124,657
2016-07-15	$61.48	$61.58	$60.81	$61.26	$44.13	93,812
2016-07-14	$62.49	$62.49	$61.44	$61.50	$44.30	71,360
2016-07-13	$62.51	$62.89	$61.76	$61.99	$44.66	86,586
2016-07-12	$62.53	$62.81	$61.89	$62.53	$45.05	171,460
2016-07-11	$61.14	$62.08	$61.11	$61.88	$44.58	78,740
2016-07-08	$60.28	$61.00	$58.61	$60.89	$43.87	73,731
2016-07-07	$60.90	$61.07	$59.62	$60.19	$43.36	65,008
2016-07-06	$60.80	$61.20	$60.64	$60.81	$43.81	47,171
2016-07-05	$60.86	$61.36	$60.25	$61.00	$43.94	141,034
2016-07-01	$61.05	$61.34	$60.40	$60.69	$43.72	61,243
2016-06-30	$59.36	$61.27	$59.15	$61.22	$44.10	158,717
2016-06-29	$59.60	$59.61	$59.28	$59.44	$42.82	108,746
2016-06-28	$58.81	$59.40	$58.52	$58.99	$42.50	135,863
2016-06-27	$59.23	$60.03	$57.50	$58.37	$42.05	262,199
2016-06-24	$60.00	$61.94	$59.00	$59.30	$42.72	641,368
2016-06-23	$61.30	$62.00	$60.94	$61.73	$44.47	108,075
2016-06-22	$61.12	$61.41	$60.63	$60.72	$43.74	90,508
2016-06-21	$61.69	$61.86	$61.11	$61.11	$44.02	76,196
2016-06-20	$61.19	$62.12	$60.58	$61.55	$44.34	108,808
2016-06-17	$62.00	$62.18	$60.53	$60.59	$43.65	194,225
2016-06-16	$61.66	$62.23	$61.10	$61.95	$44.63	96,087
2016-06-15	$62.97	$62.97	$61.72	$61.78	$44.51	80,386
2016-06-14	$63.11	$63.42	$61.45	$62.80	$45.24	67,438
2016-06-13	$64.60	$64.98	$62.82	$63.01	$45.39	161,886
2016-06-10	$64.50	$64.71	$64.01	$64.50	$46.47	91,407
2016-06-09	$64.09	$64.58	$63.63	$64.48	$46.45	114,632
2016-06-08	$63.78	$64.72	$63.17	$64.05	$46.14	132,428
2016-06-07	$63.25	$63.80	$63.05	$63.72	$45.78	112,027
2016-06-06	$62.53	$63.77	$62.31	$63.52	$45.63	134,693
2016-06-03	$62.29	$62.43	$61.19	$62.06	$44.58	93,935
2016-06-02	$61.52	$62.16	$60.99	$62.12	$44.63	123,622
2016-06-01	$60.71	$61.41	$60.34	$61.40	$44.11	73,119
2016-05-31	$60.98	$61.09	$60.34	$60.73	$43.63	112,296
2016-05-27	$60.45	$61.02	$60.45	$60.66	$43.58	92,599
2016-05-26	$60.34	$60.61	$58.48	$60.24	$43.28	65,837
2016-05-25	$60.64	$60.64	$59.91	$60.06	$43.15	116,723
2016-05-24	$59.87	$61.29	$59.87	$60.28	$43.30	173,946
2016-05-23	$59.13	$59.73	$58.19	$59.50	$42.74	171,074
2016-05-20	$57.17	$58.97	$56.92	$58.79	$42.23	185,287
2016-05-19	$57.42	$57.42	$55.94	$56.79	$40.80	106,517
2016-05-18	$56.27	$57.57	$55.60	$57.54	$41.34	164,346
2016-05-17	$57.85	$57.86	$56.34	$56.37	$40.50	123,648
2016-05-16	$58.30	$59.49	$57.82	$57.86	$41.57	109,214
2016-05-13	$57.02	$58.14	$56.59	$58.10	$41.74	119,424
2016-05-12	$56.57	$57.41	$56.48	$57.06	$40.99	65,030
2016-05-11	$56.56	$57.56	$56.26	$56.44	$40.55	81,387
2016-05-10	$56.88	$57.48	$56.41	$56.72	$40.75	51,840
2016-05-09	$55.49	$56.61	$55.49	$56.59	$40.65	75,725
2016-05-06	$54.79	$55.75	$54.52	$55.37	$39.78	196,439
2016-05-05	$55.21	$55.94	$54.91	$54.91	$39.45	144,953
2016-05-04	$54.68	$55.42	$54.35	$55.04	$39.54	62,069
2016-05-03	$53.90	$55.23	$53.83	$55.08	$39.57	94,359
2016-05-02	$54.16	$54.45	$53.76	$54.08	$38.85	199,338
2016-04-29	$54.69	$55.19	$53.69	$53.88	$38.71	145,471
2016-04-28	$52.18	$54.93	$51.67	$54.62	$39.24	208,425
2016-04-27	$51.34	$51.87	$50.99	$51.36	$36.90	84,706
2016-04-26	$51.73	$52.00	$51.07	$51.63	$37.09	77,717
2016-04-25	$51.95	$51.95	$51.38	$51.53	$37.02	39,860
2016-04-22	$51.80	$52.56	$51.80	$51.99	$37.35	88,825
2016-04-21	$52.75	$52.83	$51.64	$51.93	$37.31	140,421
2016-04-20	$52.40	$52.85	$52.29	$52.80	$37.93	67,569
2016-04-19	$52.34	$52.51	$52.23	$52.38	$37.63	35,346
2016-04-18	$52.03	$52.49	$51.61	$52.41	$37.65	57,614
2016-04-15	$51.23	$52.30	$51.23	$52.06	$37.40	54,347
2016-04-14	$51.75	$52.08	$51.06	$51.40	$36.92	83,010
2016-04-13	$51.35	$51.89	$51.11	$51.84	$37.24	66,900
2016-04-12	$50.47	$51.55	$50.02	$51.18	$36.77	55,826
2016-04-11	$51.24	$51.61	$50.44	$50.55	$36.31	114,922
2016-04-08	$51.13	$51.26	$50.60	$51.01	$36.64	41,996
2016-04-07	$51.20	$51.65	$50.45	$51.01	$36.64	74,383
2016-04-06	$52.29	$52.29	$51.06	$51.35	$36.89	58,991
2016-04-05	$52.25	$53.85	$52.04	$52.17	$37.48	80,961
2016-04-04	$52.71	$53.25	$52.25	$52.59	$37.78	72,205
2016-04-01	$52.38	$53.02	$52.26	$52.77	$37.91	75,956
2016-03-31	$52.35	$52.75	$52.10	$52.54	$37.74	72,166
2016-03-30	$51.85	$52.58	$51.60	$52.44	$37.67	68,547
2016-03-29	$50.89	$51.71	$50.71	$51.60	$37.07	75,134
2016-03-28	$50.65	$51.11	$50.27	$50.79	$36.49	77,836
2016-03-24	$50.60	$51.09	$50.34	$50.51	$36.29	49,002
2016-03-23	$51.47	$52.12	$50.76	$50.92	$36.58	113,441
2016-03-22	$50.86	$51.90	$50.86	$51.44	$36.95	55,883
2016-03-21	$51.63	$52.06	$50.76	$51.20	$36.78	79,055
2016-03-18	$51.38	$52.80	$51.04	$51.91	$37.29	236,392
2016-03-17	$50.76	$51.32	$50.14	$51.12	$36.72	82,934
2016-03-16	$50.31	$51.03	$50.31	$50.79	$36.49	65,959
2016-03-15	$50.47	$51.00	$50.31	$50.38	$36.19	58,140
2016-03-14	$50.60	$51.00	$50.35	$50.75	$36.46	72,755
2016-03-11	$51.21	$51.98	$50.70	$50.81	$36.50	93,745
2016-03-10	$51.13	$51.25	$50.50	$50.89	$36.56	117,086
2016-03-09	$50.81	$51.09	$50.18	$51.08	$36.57	136,087
2016-03-08	$50.62	$51.15	$50.35	$50.68	$36.28	57,114
2016-03-07	$50.63	$51.25	$50.17	$50.94	$36.47	153,294
2016-03-04	$51.46	$51.56	$50.64	$50.75	$36.33	149,782
2016-03-03	$51.61	$52.25	$51.15	$51.56	$36.91	93,501
2016-03-02	$51.72	$52.15	$51.05	$51.61	$36.94	161,560
2016-03-01	$51.70	$52.53	$51.28	$51.93	$37.17	103,632
2016-02-29	$52.01	$52.18	$51.20	$51.50	$36.87	163,716
2016-02-26	$53.00	$53.15	$51.28	$51.88	$37.14	154,386
2016-02-25	$52.84	$54.48	$51.68	$52.81	$37.80	199,674
2016-02-24	$52.23	$52.43	$51.22	$52.23	$37.39	150,500
2016-02-23	$52.88	$53.18	$52.21	$52.23	$37.39	93,883
2016-02-22	$52.78	$53.44	$52.68	$52.83	$37.82	84,903
2016-02-19	$51.49	$52.59	$51.49	$52.36	$37.48	58,607
2016-02-18	$51.47	$51.92	$50.91	$51.57	$36.92	122,885
2016-02-17	$50.38	$52.00	$50.28	$51.52	$36.88	103,426
2016-02-16	$50.89	$50.91	$49.47	$49.94	$35.75	87,847
2016-02-12	$50.55	$50.96	$49.74	$50.54	$36.18	58,576
2016-02-11	$49.93	$50.32	$48.83	$49.86	$35.69	47,952
2016-02-10	$51.20	$51.97	$50.52	$50.63	$36.24	94,703
2016-02-09	$50.33	$51.52	$50.24	$50.99	$36.50	77,356
2016-02-08	$48.29	$51.70	$48.29	$50.90	$36.44	180,144
2016-02-05	$49.12	$49.95	$48.61	$48.74	$34.89	123,477
2016-02-04	$49.29	$49.77	$48.54	$49.10	$35.15	47,161
2016-02-03	$50.69	$50.82	$49.02	$49.47	$35.41	47,077
2016-02-02	$49.90	$50.30	$49.62	$50.18	$35.92	38,440
2016-02-01	$50.63	$50.68	$49.90	$50.23	$35.96	93,403
2016-01-29	$49.22	$51.23	$49.22	$51.01	$36.52	116,138
2016-01-28	$48.63	$49.43	$48.48	$49.19	$35.21	61,212
2016-01-27	$49.04	$49.47	$48.34	$48.50	$34.72	65,225
2016-01-26	$48.54	$49.61	$48.46	$49.20	$35.22	61,275
2016-01-25	$48.45	$48.74	$48.07	$48.21	$34.51	43,224
2016-01-22	$48.77	$49.17	$48.29	$48.54	$34.75	70,231
2016-01-21	$48.71	$48.94	$47.21	$48.31	$34.58	83,879
2016-01-20	$48.20	$49.04	$47.20	$48.73	$34.88	150,895
2016-01-19	$48.50	$49.17	$48.43	$48.84	$34.96	72,909
2016-01-15	$48.00	$48.31	$47.04	$48.26	$34.55	103,204
2016-01-14	$48.30	$48.82	$47.74	$48.33	$34.60	86,117
2016-01-13	$48.67	$48.67	$47.31	$48.01	$34.37	94,188
2016-01-12	$48.07	$48.58	$47.51	$48.54	$34.75	106,976
2016-01-11	$47.29	$47.84	$46.88	$47.50	$34.00	78,912
2016-01-08	$48.89	$48.89	$47.23	$47.28	$33.85	109,201
2016-01-07	$48.94	$49.47	$48.59	$48.75	$34.90	75,597
2016-01-06	$49.24	$49.98	$49.24	$49.69	$35.57	60,105
2016-01-05	$49.85	$50.05	$49.02	$49.84	$35.68	164,189
2016-01-04	$50.11	$51.95	$49.18	$49.83	$35.67	120,131
2015-12-31	$52.30	$52.30	$50.90	$50.90	$36.44	63,430
2015-12-30	$52.21	$52.72	$51.97	$52.35	$37.47	74,005
2015-12-29	$51.42	$52.30	$51.42	$52.24	$37.40	34,972
2015-12-28	$51.17	$51.52	$50.86	$51.35	$36.76	34,671
2015-12-24	$50.98	$51.78	$49.02	$51.51	$36.87	23,542
2015-12-23	$50.93	$51.18	$50.66	$51.10	$36.58	79,227
2015-12-22	$49.51	$50.71	$49.21	$50.66	$36.26	55,268
2015-12-21	$48.87	$49.58	$48.57	$49.37	$35.34	76,459
2015-12-18	$49.17	$49.39	$48.41	$48.64	$34.82	375,901
2015-12-17	$49.49	$49.85	$49.08	$49.22	$35.23	52,778
2015-12-16	$49.53	$49.89	$48.94	$49.52	$35.45	50,835
2015-12-15	$49.39	$49.74	$48.98	$49.33	$35.31	70,546
2015-12-14	$48.40	$49.45	$48.40	$49.10	$35.15	107,746
2015-12-11	$48.74	$49.55	$48.08	$48.29	$34.57	97,302
2015-12-10	$50.09	$50.20	$49.25	$49.46	$35.41	112,568
2015-12-09	$53.84	$54.19	$53.09	$53.34	$35.90	169,978
2015-12-08	$53.57	$54.42	$53.51	$53.77	$36.19	111,452
2015-12-07	$54.14	$54.68	$53.67	$53.96	$36.31	80,960
2015-12-04	$53.47	$54.79	$53.45	$54.19	$36.47	60,502
2015-12-03	$53.82	$54.35	$53.31	$53.48	$35.99	139,483
2015-12-02	$53.75	$53.97	$53.59	$53.76	$36.18	95,938
2015-12-01	$53.85	$54.15	$53.25	$53.87	$36.25	69,949
2015-11-30	$54.05	$54.37	$53.63	$53.84	$36.23	105,392
2015-11-27	$53.88	$54.01	$53.63	$53.98	$36.33	25,859
2015-11-25	$53.67	$53.99	$53.29	$53.92	$36.29	66,993
2015-11-24	$53.55	$53.97	$53.25	$53.69	$36.13	179,440
2015-11-23	$54.00	$54.45	$53.69	$53.91	$36.28	144,667
2015-11-20	$53.50	$54.14	$53.49	$53.96	$36.31	144,576
2015-11-19	$53.60	$53.91	$53.19	$53.40	$35.94	89,178
2015-11-18	$53.02	$53.79	$52.76	$53.67	$36.12	56,766
2015-11-17	$53.78	$54.02	$52.98	$53.00	$35.67	129,125
2015-11-16	$53.24	$54.01	$52.80	$53.75	$36.17	51,488
2015-11-13	$52.06	$53.53	$51.13	$53.24	$35.83	82,522
2015-11-12	$53.16	$53.27	$52.30	$52.34	$35.22	60,477
2015-11-11	$53.47	$54.00	$53.35	$53.50	$36.00	29,833
2015-11-10	$52.90	$53.50	$52.86	$53.36	$35.91	53,143
2015-11-09	$54.00	$54.00	$52.42	$53.06	$35.71	115,639
2015-11-06	$54.00	$54.04	$53.62	$53.99	$36.33	120,444
2015-11-05	$53.73	$54.09	$53.37	$53.96	$36.31	126,361
2015-11-04	$53.74	$53.85	$53.00	$53.59	$36.07	89,576
2015-11-03	$54.55	$54.55	$53.58	$53.81	$36.21	120,584
2015-11-02	$54.87	$55.68	$54.32	$54.50	$36.68	187,924
2015-10-30	$56.38	$56.64	$54.53	$54.73	$36.83	114,641
2015-10-29	$54.75	$57.20	$53.56	$56.28	$37.88	215,671
2015-10-28	$53.70	$55.69	$53.48	$54.90	$36.95	148,673
2015-10-27	$54.11	$54.52	$51.50	$53.44	$35.96	90,531
2015-10-26	$54.08	$54.72	$53.76	$54.24	$36.50	115,983
2015-10-23	$54.00	$54.10	$53.42	$53.76	$36.18	89,684
2015-10-22	$53.36	$54.39	$53.15	$53.69	$36.13	116,388
2015-10-21	$54.06	$54.30	$52.94	$52.98	$35.65	116,882
2015-10-20	$53.13	$54.81	$53.02	$54.06	$36.38	219,756
2015-10-19	$52.94	$53.25	$52.71	$53.00	$35.67	64,718
2015-10-16	$53.02	$53.02	$52.29	$52.80	$35.53	55,412
2015-10-15	$51.60	$53.08	$51.27	$52.80	$35.53	86,067
2015-10-14	$51.83	$52.62	$51.31	$51.31	$34.53	68,999
2015-10-13	$52.43	$53.50	$51.65	$51.94	$34.96	75,858
2015-10-12	$51.87	$52.75	$51.87	$52.49	$35.33	55,587
2015-10-09	$51.22	$52.20	$51.22	$51.65	$34.76	68,079
2015-10-08	$50.89	$51.79	$50.61	$51.17	$34.44	109,404
2015-10-07	$50.00	$50.92	$49.74	$50.83	$34.21	58,113
2015-10-06	$50.18	$50.20	$49.67	$49.95	$33.62	88,629
2015-10-05	$49.71	$50.32	$49.50	$50.10	$33.72	149,998
2015-10-02	$49.43	$50.22	$48.70	$49.26	$33.15	76,676
2015-10-01	$49.56	$50.39	$48.94	$50.04	$33.68	68,312
2015-09-30	$50.52	$50.61	$49.69	$49.73	$33.47	90,480
2015-09-29	$49.89	$50.18	$49.20	$49.97	$33.63	82,257
2015-09-28	$50.22	$52.50	$49.67	$49.84	$33.54	77,917
2015-09-25	$50.31	$50.89	$49.60	$50.26	$33.82	86,851
2015-09-24	$48.94	$49.99	$48.94	$49.76	$33.49	63,707
2015-09-23	$49.29	$49.77	$48.89	$49.30	$33.18	42,036
2015-09-22	$49.01	$49.45	$48.97	$49.11	$33.05	71,077
2015-09-21	$48.39	$49.73	$48.39	$49.45	$33.28	40,169
2015-09-18	$48.25	$49.73	$47.62	$48.13	$32.39	153,589
2015-09-17	$48.48	$49.94	$48.35	$48.99	$32.97	80,613
2015-09-16	$47.93	$48.56	$47.51	$48.37	$32.55	66,577
2015-09-15	$47.22	$48.01	$47.06	$47.82	$32.18	40,122
2015-09-14	$47.58	$47.63	$46.98	$47.19	$31.76	26,065
2015-09-11	$46.40	$47.79	$46.40	$47.38	$31.89	78,809
2015-09-10	$46.69	$47.10	$46.57	$46.70	$31.43	36,955
2015-09-09	$47.50	$47.66	$46.54	$46.70	$31.43	91,188
2015-09-08	$46.56	$47.49	$46.46	$47.19	$31.66	42,817
2015-09-04	$45.83	$46.19	$45.83	$45.93	$30.81	22,611
2015-09-03	$46.63	$46.93	$46.13	$46.18	$30.98	32,913
2015-09-02	$46.28	$47.19	$45.90	$46.35	$31.09	52,155

Amerisafe Inc (AMSF) Exchange: NASDAQ