Ansell Ltd (ANSLY) Stock Profile

Data as of May 2, 2025

$74.95 ($0.00) 0.00%

Ansell Ltd - Daily Information

Click for more stock information on Ansell Ltd.

Daily Information	Data
Date	May 2, 2025
Open	$74.95
Previous Close	$74.95
High	$74.95
Low	$74.95
Adjusted Open	$74.95
Previous Adjusted Close	$74.95
Adjusted High	$74.95
Adjusted Low	$74.95

Invest in Ansell Ltd (ANSLY)

Invest with as little as $5.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Ansell Ltd

Employee	Position
Neil I. Salmon	Chief Executive Officer & Managing Director
John Marsden	Senior Vice President-Global Operations
Zubair Javeed	Chief Financial Officer
Giri Peddinti	Global Chief Information Officer & Senior VP
Renae Leary	Chief Commercial Officer-Americas
Steve Genzer	Senior VP-Global Supply Chain Operations
Peter Dobbelsteijn	Senior Vice President-Global Supply Chain
Darryl Nazareth	President-Healthcare Global Business Unit
John Rikard Fröberg	President-Industrial Global Business Unit
William Gerald Reilly	Non-Executive Director
Jocelyn M. Petersen	Vice President-Treasury & Investor Relations
François le Jeune	SVP-Business Development & Corporate Marketing
Amanda Manzoni	Chief Human Resources Officer
Martin Evans	Secretary
Michael J. Gilleece	Senior Vice President & General Counsel
Tom Paolella	Director-External Global Communications
John Andrew Bevan	Chairman
Nigel David Garrard	Independent Non-Executive Director
William Peter Day	Independent Non-Executive Director
Marissa T. Peterson	Independent Non-Executive Director
Leslie A. Desjardins	Independent Non-Executive Director
Christina M. Stercken	Independent Non-Executive Director
Ying Li Yan	Independent Non-Executive Director

Historical Stock Data for Ansell Ltd (ANSLY)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$74.95	$74.95	$74.95	$74.95	$74.95	2
2025-05-01	$74.95	$74.95	$74.95	$74.95	$74.95	14
2025-04-30	$74.95	$74.95	$74.95	$74.95	$74.95	73
2025-04-29	$74.95	$74.95	$74.95	$74.95	$74.95	0
2025-04-28	$74.95	$74.95	$74.95	$74.95	$74.95	4
2025-04-25	$74.95	$74.95	$74.95	$74.95	$74.95	22
2025-04-24	$74.95	$74.95	$74.95	$74.95	$74.95	1
2025-04-23	$74.95	$74.95	$74.95	$74.95	$74.95	0
2025-04-22	$74.95	$74.95	$74.95	$74.95	$74.95	0
2025-04-21	$74.95	$74.95	$74.95	$74.95	$74.95	7
2025-04-17	$74.95	$74.95	$74.95	$74.95	$74.95	5
2025-04-16	$74.95	$74.95	$74.95	$74.95	$74.95	10
2025-04-15	$74.95	$74.95	$74.95	$74.95	$74.95	201
2025-04-14	$71.79	$71.79	$71.79	$71.79	$71.79	43
2025-04-11	$71.79	$71.79	$71.79	$71.79	$71.79	23
2025-04-10	$71.79	$71.79	$71.79	$71.79	$71.79	102
2025-04-09	$71.79	$71.79	$71.79	$71.79	$71.79	221
2025-04-08	$83.43	$83.43	$83.43	$83.43	$83.43	9
2025-04-07	$83.43	$83.43	$83.43	$83.43	$83.43	45
2025-04-04	$83.43	$83.43	$83.43	$83.43	$83.43	78
2025-04-03	$83.43	$83.43	$83.43	$83.43	$83.43	15
2025-04-02	$83.43	$83.43	$83.43	$83.43	$83.43	1
2025-04-01	$83.43	$83.43	$83.43	$83.43	$83.43	2
2025-03-31	$83.43	$83.43	$83.43	$83.43	$83.43	11
2025-03-28	$83.43	$83.43	$83.43	$83.43	$83.43	2
2025-03-27	$83.43	$83.43	$83.43	$83.43	$83.43	6
2025-03-26	$83.43	$83.43	$83.43	$83.43	$83.43	2
2025-03-25	$83.43	$83.43	$83.43	$83.43	$83.43	3
2025-03-24	$83.43	$83.43	$83.43	$83.43	$83.43	150
2025-03-21	$84.07	$84.07	$84.07	$84.07	$84.07	8
2025-03-20	$84.07	$84.07	$84.07	$84.07	$84.07	3
2025-03-19	$84.07	$84.07	$84.07	$84.07	$84.07	1
2025-03-18	$84.07	$84.07	$84.07	$84.07	$84.07	1
2025-03-17	$84.07	$84.07	$84.07	$84.07	$84.07	74
2025-03-14	$84.07	$84.07	$84.07	$84.07	$84.07	4
2025-03-13	$81.88	$84.07	$81.88	$84.07	$84.07	438
2025-03-12	$86.00	$86.00	$86.00	$86.00	$86.00	40
2025-03-11	$86.00	$86.00	$86.00	$86.00	$86.00	155
2025-03-10	$93.85	$93.85	$93.85	$93.85	$93.85	79
2025-03-07	$94.74	$94.74	$94.74	$94.74	$94.74	53
2025-03-06	$94.74	$94.74	$94.74	$94.74	$94.74	2
2025-03-05	$94.74	$94.74	$94.74	$94.74	$94.74	92
2025-03-04	$94.74	$94.74	$94.74	$94.74	$94.74	1
2025-03-03	$94.74	$94.74	$94.74	$94.74	$94.74	28
2025-02-28	$94.74	$94.74	$94.74	$94.74	$94.74	13
2025-02-27	$94.74	$94.74	$94.74	$94.74	$94.74	25
2025-02-26	$94.74	$94.74	$94.74	$94.74	$94.74	127
2025-02-25	$94.74	$94.74	$94.74	$94.74	$94.74	225
2025-02-24	$94.74	$94.74	$94.74	$94.74	$94.74	0
2025-02-21	$94.74	$94.74	$94.74	$94.74	$94.74	10
2025-02-20	$94.74	$94.74	$94.74	$94.74	$93.86	147
2025-02-19	$85.32	$85.32	$85.32	$85.32	$84.53	2
2025-02-18	$85.32	$85.32	$85.32	$85.32	$84.53	14
2025-02-14	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-02-13	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-02-12	$85.32	$85.32	$85.32	$85.32	$84.53	1
2025-02-11	$85.32	$85.32	$85.32	$85.32	$84.53	20
2025-02-10	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-02-07	$85.32	$85.32	$85.32	$85.32	$84.53	110
2025-02-06	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-02-05	$85.32	$85.32	$85.32	$85.32	$84.53	96
2025-02-04	$85.32	$85.32	$85.32	$85.32	$84.53	6
2025-02-03	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-31	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-30	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-29	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-28	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-27	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-24	$85.32	$85.32	$85.32	$85.32	$84.53	77
2025-01-23	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-22	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-21	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-17	$85.32	$85.32	$85.32	$85.32	$84.53	44
2025-01-16	$85.32	$85.32	$85.32	$85.32	$84.53	4
2025-01-15	$85.32	$85.32	$85.32	$85.32	$84.53	39
2025-01-14	$85.32	$85.32	$85.32	$85.32	$84.53	0
2025-01-13	$85.32	$85.32	$85.32	$85.32	$84.53	10
2025-01-10	$85.32	$85.32	$85.32	$85.32	$85.32	0
2025-01-08	$85.32	$85.32	$85.32	$85.32	$85.32	0
2025-01-07	$85.32	$85.32	$85.32	$85.32	$85.32	0
2025-01-06	$85.32	$85.32	$85.32	$85.32	$85.32	0
2025-01-03	$85.32	$85.32	$85.32	$85.32	$85.32	17
2025-01-02	$85.32	$85.32	$85.32	$85.32	$85.32	9
2024-12-31	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-30	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-27	$85.32	$85.32	$85.32	$85.32	$85.32	0
2024-12-26	$85.32	$85.32	$85.32	$85.32	$85.32	11
2024-12-24	$85.32	$85.32	$85.32	$85.32	$85.32	20
2024-12-23	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-20	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-19	$85.32	$85.32	$85.32	$85.32	$85.32	2
2024-12-18	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-17	$85.32	$85.32	$85.32	$85.32	$85.32	6
2024-12-16	$85.32	$85.32	$85.32	$85.32	$85.32	15
2024-12-13	$85.32	$85.32	$85.32	$85.32	$85.32	1
2024-12-12	$85.32	$85.32	$85.32	$85.32	$85.32	28
2024-12-11	$85.32	$85.32	$85.32	$85.32	$85.32	0
2024-12-10	$85.32	$85.32	$85.32	$85.32	$85.32	0
2024-12-09	$85.32	$85.32	$85.32	$85.32	$85.32	2
2024-12-06	$85.32	$85.32	$85.32	$85.32	$85.32	220
2024-12-05	$86.00	$86.00	$86.00	$86.00	$86.00	0
2024-12-04	$86.00	$86.00	$86.00	$86.00	$86.00	18
2024-12-03	$86.00	$86.00	$86.00	$86.00	$86.00	0
2024-12-02	$86.00	$86.00	$86.00	$86.00	$86.00	270
2024-11-29	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-27	$85.25	$85.25	$85.25	$85.25	$85.25	38
2024-11-26	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-25	$85.25	$85.25	$85.25	$85.25	$85.25	21
2024-11-22	$85.25	$85.25	$85.25	$85.25	$85.25	34
2024-11-21	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-20	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-19	$85.25	$85.25	$85.25	$85.25	$85.25	75
2024-11-18	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-15	$85.25	$85.25	$85.25	$85.25	$85.25	12
2024-11-14	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-13	$85.25	$85.25	$85.25	$85.25	$85.25	5
2024-11-12	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-11	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-08	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-07	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-06	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-05	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-04	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-11-01	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-31	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-30	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-29	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-28	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-25	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-24	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-23	$85.25	$85.25	$85.25	$85.25	$85.25	2
2024-10-22	$85.25	$85.25	$85.25	$85.25	$85.25	73
2024-10-21	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-18	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-17	$85.25	$85.25	$85.25	$85.25	$85.25	1
2024-10-16	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-15	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-14	$85.25	$85.25	$85.25	$85.25	$85.25	18
2024-10-11	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-10	$85.25	$85.25	$85.25	$85.25	$85.25	9
2024-10-09	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-08	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-07	$85.25	$85.25	$85.25	$85.25	$85.25	2
2024-10-04	$85.25	$85.25	$85.25	$85.25	$85.25	1
2024-10-03	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-10-02	$85.25	$85.25	$85.25	$85.25	$85.25	1
2024-10-01	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-09-30	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-09-27	$85.25	$85.25	$85.25	$85.25	$85.25	3
2024-09-26	$85.25	$85.25	$85.25	$85.25	$85.25	1
2024-09-25	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-09-24	$85.25	$85.25	$85.25	$85.25	$85.25	0
2024-09-23	$85.25	$85.25	$85.25	$85.25	$85.25	151
2024-09-20	$85.25	$85.25	$85.25	$85.25	$85.25	1
2024-09-19	$85.25	$85.25	$85.25	$85.25	$85.25	401
2024-09-18	$69.19	$69.19	$69.19	$69.19	$69.19	8
2024-09-17	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-16	$69.19	$69.19	$69.19	$69.19	$69.19	17
2024-09-13	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-12	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-11	$70.00	$70.00	$70.00	$70.00	$70.00	9
2024-09-10	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-09	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-06	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-09-05	$70.00	$70.00	$70.00	$70.00	$70.00	9
2024-09-04	$69.19	$69.19	$69.19	$69.19	$69.19	27
2024-09-03	$70.00	$70.00	$70.00	$70.00	$70.00	2
2024-08-30	$70.00	$70.00	$70.00	$70.00	$70.00	1
2024-08-29	$70.00	$70.00	$70.00	$70.00	$69.13	0
2024-08-28	$70.00	$70.00	$70.00	$70.00	$69.13	0
2024-08-27	$70.00	$70.00	$70.00	$70.00	$69.13	11
2024-08-26	$70.00	$70.00	$70.00	$70.00	$69.13	0
2024-08-23	$70.00	$70.00	$70.00	$70.00	$69.13	0
2024-08-22	$70.00	$70.00	$70.00	$70.00	$69.13	0
2024-08-21	$70.00	$70.00	$70.00	$70.00	$70.00	39
2024-08-20	$70.00	$70.00	$70.00	$70.00	$70.00	53
2024-08-19	$70.00	$70.00	$70.00	$70.00	$70.00	1
2024-08-16	$70.00	$70.00	$70.00	$70.00	$70.00	26
2024-08-15	$70.00	$70.00	$70.00	$70.00	$70.00	0
2024-08-14	$70.00	$70.00	$70.00	$70.00	$70.00	2
2024-08-13	$70.00	$70.00	$70.00	$70.00	$70.00	508
2024-08-12	$53.43	$53.43	$53.43	$53.43	$53.43	94
2024-08-09	$53.43	$53.43	$53.43	$53.43	$53.43	289
2024-08-08	$70.48	$70.48	$70.48	$70.48	$70.48	20
2024-08-07	$70.48	$70.48	$70.48	$70.48	$70.48	0
2024-08-06	$70.48	$70.48	$70.48	$70.48	$70.48	3
2024-08-05	$70.48	$70.48	$70.48	$70.48	$70.48	31
2024-08-02	$70.48	$70.48	$70.48	$70.48	$70.48	3
2024-08-01	$70.48	$70.48	$70.48	$70.48	$70.48	4
2024-07-31	$70.48	$70.48	$70.48	$70.48	$70.48	0
2024-07-30	$70.48	$70.48	$70.48	$70.48	$70.48	25
2024-07-29	$70.48	$70.48	$70.48	$70.48	$70.48	26
2024-07-26	$70.48	$70.48	$70.48	$70.48	$70.48	3
2024-07-25	$70.48	$70.48	$70.48	$70.48	$70.48	4
2024-07-24	$70.48	$70.48	$70.48	$70.48	$70.48	2
2024-07-23	$70.48	$70.48	$70.48	$70.48	$70.48	8
2024-07-22	$70.48	$70.48	$70.48	$70.48	$70.48	9
2024-07-19	$70.48	$70.48	$70.48	$70.48	$70.48	3
2024-07-18	$70.48	$70.48	$70.48	$70.48	$70.48	205
2024-07-17	$70.01	$70.01	$70.01	$70.01	$70.01	111
2024-07-16	$67.89	$67.89	$67.89	$67.89	$67.89	3
2024-07-15	$67.89	$67.89	$67.89	$67.89	$67.89	36
2024-07-12	$67.89	$67.89	$67.89	$67.89	$67.89	41
2024-07-11	$67.89	$67.89	$67.89	$67.89	$67.89	17
2024-07-10	$67.89	$67.89	$67.89	$67.89	$67.89	12
2024-07-09	$67.89	$67.89	$67.89	$67.89	$67.89	105
2024-07-08	$70.87	$70.87	$68.03	$68.03	$68.03	1,013
2024-07-05	$67.50	$67.50	$67.50	$67.50	$67.50	18
2024-07-03	$67.50	$67.50	$67.50	$67.50	$67.50	2
2024-07-02	$67.50	$67.50	$67.50	$67.50	$67.50	127
2024-07-01	$67.68	$67.68	$67.68	$67.68	$67.68	12
2024-06-28	$67.68	$67.68	$67.68	$67.68	$67.68	58
2024-06-27	$67.68	$67.68	$67.68	$67.68	$67.68	4
2024-06-26	$67.68	$67.68	$67.68	$67.68	$67.68	1
2024-06-25	$67.68	$67.68	$67.68	$67.68	$67.68	3
2024-06-24	$67.68	$67.68	$67.68	$67.68	$67.68	1
2024-06-21	$67.68	$67.68	$67.68	$67.68	$67.68	25
2024-06-20	$67.68	$67.68	$67.68	$67.68	$67.68	13
2024-06-18	$67.68	$67.68	$67.68	$67.68	$67.68	15
2024-06-17	$67.68	$67.68	$67.68	$67.68	$67.68	59
2024-06-14	$66.64	$67.68	$66.64	$67.68	$67.68	211
2024-06-13	$67.86	$67.86	$67.86	$67.86	$67.86	10
2024-06-12	$67.86	$67.86	$67.86	$67.86	$67.86	1
2024-06-11	$67.86	$67.86	$67.86	$67.86	$67.86	22
2024-06-10	$68.15	$68.15	$67.86	$67.86	$67.86	740
2024-06-07	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-06-06	$63.17	$63.17	$63.17	$63.17	$63.17	8
2024-06-05	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-06-04	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-06-03	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-05-31	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-30	$63.17	$63.17	$63.17	$63.17	$63.17	42
2024-05-29	$63.17	$63.17	$63.17	$63.17	$63.17	6
2024-05-28	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-24	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-23	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-22	$63.17	$63.17	$63.17	$63.17	$63.17	4
2024-05-21	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-05-20	$63.17	$63.17	$63.17	$63.17	$63.17	10
2024-05-17	$63.17	$63.17	$63.17	$63.17	$63.17	12
2024-05-16	$63.17	$63.17	$63.17	$63.17	$63.17	50
2024-05-15	$63.17	$63.17	$63.17	$63.17	$63.17	162
2024-05-14	$63.17	$63.17	$63.17	$63.17	$63.17	8
2024-05-13	$63.17	$63.17	$63.17	$63.17	$63.17	26
2024-05-10	$63.17	$63.17	$63.17	$63.17	$63.17	8
2024-05-09	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-08	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-07	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-05-06	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-03	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-05-02	$63.17	$63.17	$63.17	$63.17	$63.17	9
2024-05-01	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-30	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-29	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-26	$63.17	$63.17	$63.17	$63.17	$63.17	92
2024-04-25	$63.17	$63.17	$63.17	$63.17	$63.17	35
2024-04-24	$63.17	$63.17	$63.17	$63.17	$63.17	10
2024-04-23	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-22	$63.17	$63.17	$63.17	$63.17	$63.17	7
2024-04-19	$63.17	$63.17	$63.17	$63.17	$63.17	8
2024-04-18	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-17	$63.17	$63.17	$63.17	$63.17	$63.17	74
2024-04-16	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-15	$63.17	$63.17	$63.17	$63.17	$63.17	9
2024-04-12	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-04-11	$63.17	$63.17	$63.17	$63.17	$63.17	9
2024-04-10	$63.17	$63.17	$63.17	$63.17	$63.17	13
2024-04-09	$63.17	$63.17	$63.17	$63.17	$63.17	14
2024-04-08	$63.17	$63.17	$63.17	$63.17	$63.17	3
2024-04-05	$63.17	$63.17	$63.17	$63.17	$63.17	39
2024-04-04	$63.17	$63.17	$63.17	$63.17	$63.17	5,360
2024-04-03	$63.17	$63.17	$63.17	$63.17	$63.17	3
2024-04-02	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-04-01	$63.17	$63.17	$63.17	$63.17	$63.17	1
2024-03-28	$63.17	$63.17	$63.17	$63.17	$63.17	24
2024-03-27	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-03-26	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-03-25	$63.17	$63.17	$63.17	$63.17	$63.17	107
2024-03-22	$63.17	$63.17	$63.17	$63.17	$63.17	15
2024-03-21	$63.17	$63.17	$63.17	$63.17	$63.17	6
2024-03-20	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-03-19	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-03-18	$63.17	$63.17	$63.17	$63.17	$63.17	15
2024-03-15	$63.17	$63.17	$63.17	$63.17	$63.17	12
2024-03-14	$63.17	$63.17	$63.17	$63.17	$63.17	22
2024-03-13	$63.17	$63.17	$63.17	$63.17	$63.17	350
2024-03-12	$63.17	$63.17	$63.17	$63.17	$63.17	0
2024-03-11	$62.58	$63.17	$62.58	$63.17	$63.17	350
2024-03-08	$62.85	$62.85	$62.85	$62.85	$62.85	1
2024-03-07	$60.90	$62.85	$60.90	$62.85	$62.85	2,597
2024-03-06	$63.11	$63.11	$63.11	$63.11	$63.11	52
2024-03-05	$63.11	$63.11	$63.11	$63.11	$63.11	11
2024-03-04	$63.11	$63.11	$63.11	$63.11	$63.11	4
2024-03-01	$63.11	$63.11	$63.11	$63.11	$63.11	0
2024-02-29	$63.11	$63.11	$63.11	$63.11	$63.11	79
2024-02-28	$63.11	$63.11	$63.11	$63.11	$63.11	46
2024-02-27	$63.11	$63.11	$63.11	$63.11	$63.11	7
2024-02-26	$63.11	$63.11	$63.11	$63.11	$63.11	81
2024-02-23	$63.11	$63.11	$63.11	$63.11	$63.11	60
2024-02-22	$63.11	$63.11	$63.11	$63.11	$63.11	23
2024-02-21	$63.11	$63.11	$63.11	$63.11	$63.11	26
2024-02-20	$63.11	$63.11	$63.11	$63.11	$63.11	28
2024-02-16	$63.11	$63.11	$63.11	$63.11	$63.11	225
2024-02-15	$62.85	$62.85	$62.85	$62.85	$62.85	65
2024-02-14	$62.85	$62.85	$62.85	$62.85	$62.85	17
2024-02-13	$62.85	$62.85	$62.85	$62.85	$62.85	6
2024-02-12	$62.85	$62.85	$62.85	$62.85	$62.85	263
2024-02-09	$64.07	$64.07	$64.07	$64.07	$64.07	55
2024-02-08	$64.07	$64.07	$64.07	$64.07	$64.07	40
2024-02-07	$63.77	$64.11	$63.77	$64.07	$64.07	611
2024-02-06	$64.00	$64.00	$64.00	$64.00	$64.00	635
2024-02-05	$63.57	$63.57	$62.82	$62.82	$62.82	686
2024-02-02	$62.41	$62.41	$62.41	$62.41	$62.41	31
2024-02-01	$62.41	$62.41	$62.41	$62.41	$62.41	57
2024-01-31	$62.98	$62.98	$62.41	$62.41	$62.41	626
2024-01-30	$64.55	$64.55	$64.55	$64.55	$64.55	125
2024-01-29	$64.63	$64.63	$64.63	$64.63	$64.63	140
2024-01-26	$61.53	$61.53	$61.53	$61.53	$61.53	1
2024-01-25	$61.53	$61.53	$61.53	$61.53	$61.53	27
2024-01-24	$61.53	$61.53	$61.53	$61.53	$61.53	0
2024-01-23	$61.53	$61.53	$61.53	$61.53	$61.53	91
2024-01-22	$61.53	$61.53	$61.53	$61.53	$61.53	48
2024-01-19	$61.53	$61.53	$61.53	$61.53	$61.53	77
2024-01-18	$61.53	$61.53	$61.53	$61.53	$61.53	1
2024-01-17	$61.53	$61.53	$61.53	$61.53	$61.53	0
2024-01-16	$61.53	$61.53	$61.53	$61.53	$61.53	111
2024-01-12	$66.87	$66.87	$66.87	$66.87	$66.87	41
2024-01-11	$66.87	$66.87	$66.87	$66.87	$66.87	7
2024-01-10	$66.87	$66.87	$66.87	$66.87	$66.87	0
2024-01-09	$66.87	$66.87	$66.87	$66.87	$66.87	0
2024-01-08	$66.87	$66.87	$66.87	$66.87	$66.87	16
2024-01-05	$66.87	$66.87	$66.87	$66.87	$66.87	3
2024-01-04	$66.87	$66.87	$66.87	$66.87	$66.87	11
2024-01-03	$66.87	$66.87	$66.87	$66.87	$66.87	0
2024-01-02	$66.87	$66.87	$66.87	$66.87	$66.87	7
2023-12-29	$66.87	$66.87	$66.87	$66.87	$66.87	78
2023-12-28	$66.87	$66.87	$66.87	$66.87	$66.87	0
2023-12-27	$66.87	$66.87	$66.87	$66.87	$66.87	10
2023-12-26	$66.87	$66.87	$66.87	$66.87	$66.87	8
2023-12-22	$66.87	$66.87	$66.87	$66.87	$66.87	37
2023-12-21	$66.87	$66.87	$66.87	$66.87	$66.87	37
2023-12-20	$66.87	$66.87	$66.87	$66.87	$66.87	141
2023-12-19	$65.02	$65.02	$65.02	$65.02	$65.02	26
2023-12-18	$65.02	$65.02	$65.02	$65.02	$65.02	10
2023-12-15	$65.02	$65.02	$65.02	$65.02	$65.02	58
2023-12-14	$65.02	$65.02	$65.02	$65.02	$65.02	24
2023-12-13	$65.02	$65.02	$65.02	$65.02	$65.02	16
2023-12-12	$65.02	$65.02	$65.02	$65.02	$65.02	1
2023-12-11	$65.02	$65.02	$65.02	$65.02	$65.02	8
2023-12-08	$65.02	$65.02	$65.02	$65.02	$65.02	4
2023-12-07	$65.02	$65.02	$65.02	$65.02	$65.02	53
2023-12-06	$64.22	$65.02	$64.22	$65.02	$65.02	706
2023-12-05	$62.46	$62.46	$62.46	$62.46	$62.46	28
2023-12-04	$62.46	$62.46	$62.46	$62.46	$62.46	80
2023-12-01	$62.46	$62.46	$62.46	$62.46	$62.46	203
2023-11-30	$61.13	$61.13	$61.13	$61.13	$61.13	211
2023-11-29	$61.13	$61.13	$61.13	$61.13	$61.13	119
2023-11-28	$61.13	$61.13	$61.13	$61.13	$61.13	87
2023-11-27	$61.13	$61.13	$61.13	$61.13	$61.13	215
2023-11-24	$61.08	$61.08	$61.08	$61.08	$61.08	197
2023-11-22	$61.62	$61.62	$61.62	$61.62	$61.62	57
2023-11-21	$61.62	$61.62	$61.62	$61.62	$61.62	36
2023-11-20	$61.62	$61.62	$61.62	$61.62	$61.62	378
2023-11-17	$60.75	$60.75	$60.75	$60.75	$60.75	427
2023-11-16	$58.49	$58.49	$58.49	$58.49	$58.49	167
2023-11-15	$58.49	$58.49	$58.49	$58.49	$58.49	72
2023-11-14	$58.49	$58.49	$58.49	$58.49	$58.49	150
2023-11-13	$56.61	$58.49	$56.61	$58.49	$58.49	875
2023-11-10	$57.00	$57.00	$57.00	$57.00	$57.00	77
2023-11-09	$57.00	$57.00	$57.00	$57.00	$57.00	215
2023-11-08	$57.00	$57.00	$57.00	$57.00	$57.00	105
2023-11-07	$57.00	$57.00	$57.00	$57.00	$57.00	82
2023-11-06	$57.00	$57.00	$57.00	$57.00	$57.00	174
2023-11-03	$57.00	$57.00	$57.00	$57.00	$57.00	579
2023-11-02	$54.01	$57.29	$54.01	$57.29	$57.29	457
2023-11-01	$53.78	$53.78	$53.78	$53.78	$53.78	168
2023-10-31	$53.78	$53.78	$53.78	$53.78	$53.78	601
2023-10-30	$54.70	$54.70	$54.47	$54.47	$54.47	395
2023-10-27	$53.35	$55.20	$53.35	$53.35	$53.35	1,599
2023-10-26	$54.60	$54.60	$53.90	$53.90	$53.90	1,392
2023-10-25	$52.59	$53.25	$52.59	$53.25	$53.25	1,445
2023-10-24	$56.05	$56.05	$56.05	$56.05	$56.05	635
2023-10-23	$54.10	$54.98	$54.10	$54.84	$54.84	2,988
2023-10-20	$54.36	$54.36	$54.36	$54.36	$54.36	695
2023-10-19	$54.57	$54.96	$54.34	$54.49	$54.49	1,026
2023-10-18	$54.06	$54.96	$54.06	$54.96	$54.96	1,220
2023-10-17	$54.62	$56.00	$54.59	$55.25	$55.25	2,088
2023-10-16	$54.05	$55.87	$54.05	$55.87	$55.87	944
2023-10-13	$53.29	$54.37	$53.29	$53.87	$53.87	1,581
2023-10-12	$55.55	$55.55	$55.55	$55.55	$55.55	954
2023-10-11	$58.77	$58.77	$56.00	$56.00	$56.00	2,130
2023-10-10	$57.59	$57.59	$57.59	$57.59	$57.59	651
2023-10-09	$57.08	$57.08	$57.08	$57.08	$57.08	482
2023-10-06	$55.50	$56.20	$55.50	$55.87	$55.87	731
2023-10-05	$54.52	$54.52	$54.52	$54.52	$54.52	298
2023-10-04	$54.88	$54.88	$54.52	$54.52	$54.52	1,616
2023-10-03	$54.75	$55.66	$54.75	$55.66	$55.66	9,027
2023-10-02	$56.82	$56.82	$56.82	$56.82	$56.82	380
2023-09-29	$56.74	$56.74	$56.74	$56.74	$56.74	362
2023-09-28	$56.54	$56.74	$56.54	$56.74	$56.74	691
2023-09-27	$58.25	$58.25	$58.25	$58.25	$58.25	140
2023-09-26	$58.25	$58.25	$58.25	$58.25	$58.25	933
2023-09-25	$57.33	$57.89	$57.33	$57.89	$57.89	625
2023-09-22	$59.65	$59.65	$59.65	$59.65	$59.65	347
2023-09-21	$59.65	$59.65	$59.65	$59.65	$59.65	118
2023-09-20	$58.47	$59.92	$58.47	$59.65	$59.65	1,474
2023-09-19	$59.41	$59.41	$59.41	$59.41	$59.41	953
2023-09-18	$57.77	$57.77	$57.77	$57.77	$57.77	443
2023-09-15	$57.75	$57.75	$57.75	$57.75	$57.75	508
2023-09-14	$55.64	$59.38	$55.64	$57.52	$57.52	1,394
2023-09-13	$56.86	$56.86	$56.36	$56.38	$56.38	14,179
2023-09-12	$57.48	$57.48	$57.28	$57.28	$57.28	12,323
2023-09-11	$57.71	$59.00	$56.42	$56.42	$56.42	13,615
2023-09-08	$57.18	$57.18	$55.69	$57.05	$57.05	35,957
2023-09-07	$54.89	$57.00	$54.89	$55.50	$55.50	117,711
2023-09-06	$58.59	$58.68	$57.39	$58.13	$58.13	3,757
2023-09-05	$59.00	$59.00	$59.00	$59.00	$59.00	238
2023-09-01	$59.00	$59.00	$59.00	$59.00	$59.00	204
2023-08-31	$60.99	$60.99	$60.99	$60.99	$60.99	317
2023-08-30	$60.28	$60.28	$60.28	$60.28	$60.28	376
2023-08-29	$60.28	$60.28	$60.28	$60.28	$60.28	285
2023-08-28	$59.75	$59.75	$59.75	$59.75	$59.75	302
2023-08-25	$57.84	$57.84	$57.84	$57.84	$57.84	317
2023-08-24	$57.84	$57.84	$57.84	$57.84	$57.84	114
2023-08-23	$57.84	$57.84	$57.84	$57.84	$57.84	226
2023-08-22	$57.84	$57.84	$57.84	$57.84	$56.82	437
2023-08-21	$62.29	$62.29	$62.29	$62.29	$61.19	218
2023-08-18	$62.29	$62.29	$62.29	$62.29	$62.29	452
2023-08-17	$62.29	$62.29	$62.29	$62.29	$62.29	268
2023-08-16	$62.29	$62.29	$62.29	$62.29	$62.29	251
2023-08-15	$61.70	$61.70	$61.70	$61.70	$61.70	255
2023-08-14	$61.70	$61.70	$61.70	$61.70	$61.70	264
2023-08-11	$61.70	$61.70	$61.70	$61.70	$61.70	214
2023-08-10	$62.45	$62.45	$61.70	$61.70	$61.70	478
2023-08-09	$62.94	$62.94	$62.94	$62.94	$62.94	94
2023-08-08	$62.94	$62.94	$62.94	$62.94	$62.94	915
2023-08-07	$62.77	$62.77	$62.77	$62.77	$62.77	333
2023-08-04	$65.07	$65.07	$65.07	$65.07	$65.07	483
2023-08-03	$63.89	$63.89	$63.89	$63.89	$63.89	128
2023-08-02	$63.89	$63.89	$63.89	$63.89	$63.89	138
2023-08-01	$63.89	$63.89	$63.89	$63.89	$63.89	2,437
2023-07-31	$62.58	$62.58	$62.58	$62.58	$62.58	1,361
2023-07-28	$66.39	$66.39	$66.39	$66.39	$66.39	56
2023-07-27	$66.39	$66.39	$66.39	$66.39	$66.39	190
2023-07-26	$66.39	$66.39	$66.39	$66.39	$66.39	179
2023-07-25	$66.39	$66.39	$66.39	$66.39	$66.39	241
2023-07-24	$66.39	$66.39	$66.39	$66.39	$66.39	214
2023-07-21	$66.39	$66.39	$66.39	$66.39	$66.39	1,034
2023-07-20	$67.24	$67.24	$62.45	$65.66	$65.66	1,449
2023-07-19	$64.80	$64.80	$64.80	$64.80	$64.80	318
2023-07-18	$65.00	$65.00	$64.80	$64.80	$64.80	572
2023-07-17	$75.46	$75.46	$75.46	$75.46	$75.46	127
2023-07-14	$75.46	$75.46	$75.46	$75.46	$75.46	551
2023-07-13	$75.95	$75.95	$75.95	$75.95	$75.95	251
2023-07-12	$70.26	$70.26	$70.26	$70.26	$70.26	183
2023-07-11	$70.26	$70.26	$70.26	$70.26	$70.26	75
2023-07-10	$70.26	$70.26	$70.26	$70.26	$70.26	161
2023-07-07	$72.03	$72.03	$72.03	$72.03	$72.03	156
2023-07-06	$72.03	$72.03	$72.03	$72.03	$72.03	232
2023-07-05	$72.03	$72.03	$72.03	$72.03	$72.03	404
2023-07-03	$70.49	$70.49	$70.49	$70.49	$70.49	73
2023-06-30	$70.49	$70.49	$70.49	$70.49	$70.49	237
2023-06-29	$70.49	$70.49	$70.49	$70.49	$70.49	441
2023-06-28	$72.00	$72.00	$72.00	$72.00	$72.00	55
2023-06-27	$72.00	$72.00	$72.00	$72.00	$72.00	179
2023-06-26	$72.00	$72.00	$72.00	$72.00	$72.00	157
2023-06-23	$72.00	$72.00	$72.00	$72.00	$72.00	180
2023-06-22	$72.00	$72.00	$72.00	$72.00	$72.00	242
2023-06-21	$72.00	$72.00	$72.00	$72.00	$72.00	199
2023-06-20	$72.00	$72.00	$72.00	$72.00	$72.00	347
2023-06-16	$72.04	$72.04	$72.04	$72.04	$72.04	371
2023-06-15	$71.00	$71.00	$71.00	$71.00	$71.00	332
2023-06-14	$71.00	$71.00	$71.00	$71.00	$71.00	261
2023-06-13	$71.09	$71.09	$71.09	$71.09	$71.09	677
2023-06-12	$71.19	$71.19	$71.19	$71.19	$71.19	246
2023-06-09	$71.04	$71.14	$71.04	$71.14	$71.14	416
2023-06-08	$70.06	$70.06	$70.06	$70.06	$70.06	207
2023-06-07	$70.06	$70.06	$70.06	$70.06	$70.06	269
2023-06-06	$70.06	$70.06	$70.06	$70.06	$70.06	100
2023-06-05	$70.06	$70.06	$70.06	$70.06	$70.06	311
2023-06-02	$70.81	$70.81	$70.06	$70.06	$70.06	2,808
2023-06-01	$70.39	$70.39	$70.39	$70.39	$70.39	412
2023-05-31	$69.85	$69.85	$69.85	$69.85	$69.85	734
2023-05-30	$68.98	$68.98	$68.98	$68.98	$68.98	108
2023-05-26	$68.98	$68.98	$68.98	$68.98	$68.98	76
2023-05-25	$68.98	$68.98	$68.98	$68.98	$68.98	160
2023-05-24	$68.98	$68.98	$68.98	$68.98	$68.98	291
2023-05-23	$69.81	$70.31	$69.81	$70.24	$70.24	1,353
2023-05-22	$70.83	$70.83	$70.47	$70.47	$70.47	716
2023-05-19	$71.57	$71.57	$71.43	$71.43	$71.43	1,662
2023-05-18	$71.96	$71.96	$71.96	$71.96	$71.96	170
2023-05-17	$71.96	$71.96	$71.96	$71.96	$71.96	163
2023-05-16	$71.96	$71.96	$71.96	$71.96	$71.96	121
2023-05-15	$71.96	$71.96	$71.96	$71.96	$71.96	921
2023-05-12	$70.11	$70.11	$70.11	$70.11	$70.11	98
2023-05-11	$70.11	$70.11	$70.11	$70.11	$70.11	179
2023-05-10	$70.11	$70.11	$70.11	$70.11	$70.11	180
2023-05-09	$70.11	$70.11	$70.11	$70.11	$70.11	280
2023-05-08	$70.11	$70.11	$70.11	$70.11	$70.11	213
2023-05-05	$70.11	$70.11	$70.11	$70.11	$70.11	177
2023-05-04	$70.11	$70.11	$70.11	$70.11	$70.11	268
2023-05-03	$70.11	$70.11	$70.11	$70.11	$70.11	318
2023-05-02	$72.80	$72.80	$72.80	$72.80	$72.80	205
2023-05-01	$72.80	$72.80	$72.80	$72.80	$72.80	209
2023-04-28	$72.80	$72.80	$72.80	$72.80	$72.80	163
2023-04-27	$72.80	$72.80	$72.80	$72.80	$72.80	142
2023-04-26	$72.80	$72.80	$72.80	$72.80	$72.80	133
2023-04-25	$72.80	$72.80	$72.80	$72.80	$72.80	693
2023-04-24	$73.85	$73.85	$73.85	$73.85	$73.85	211
2023-04-21	$73.85	$73.85	$73.85	$73.85	$73.85	154
2023-04-20	$73.85	$73.85	$73.85	$73.85	$73.85	83
2023-04-19	$73.85	$73.85	$73.85	$73.85	$73.85	122
2023-04-18	$73.85	$73.85	$73.85	$73.85	$73.85	169
2023-04-17	$71.70	$71.70	$71.70	$71.70	$71.70	280
2023-04-14	$71.70	$71.70	$71.70	$71.70	$71.70	280
2023-04-13	$71.70	$71.70	$71.70	$71.70	$71.70	106
2023-04-12	$71.70	$71.70	$71.70	$71.70	$71.70	211
2023-04-11	$71.70	$71.70	$71.70	$71.70	$71.70	148
2023-04-10	$71.70	$71.70	$71.70	$71.70	$71.70	235
2023-04-06	$71.70	$71.70	$71.70	$71.70	$71.70	195
2023-04-05	$71.70	$71.70	$71.70	$71.70	$71.70	262
2023-04-04	$72.03	$72.03	$72.03	$72.03	$72.03	202
2023-04-03	$72.03	$72.03	$72.03	$72.03	$72.03	1,177
2023-03-31	$71.17	$71.17	$71.17	$71.17	$71.17	642
2023-03-30	$72.26	$72.26	$72.26	$72.26	$72.26	453
2023-03-29	$71.40	$71.40	$71.40	$71.40	$71.40	199
2023-03-28	$70.35	$71.40	$70.35	$71.40	$71.40	453
2023-03-27	$71.51	$71.51	$71.51	$71.51	$71.51	287
2023-03-24	$69.97	$69.97	$69.97	$69.97	$69.97	253
2023-03-23	$68.97	$68.97	$68.97	$68.97	$68.97	102
2023-03-22	$68.97	$68.97	$68.97	$68.97	$68.97	107
2023-03-21	$68.97	$68.97	$68.97	$68.97	$68.97	135
2023-03-20	$68.97	$68.97	$68.97	$68.97	$68.97	83
2023-03-17	$68.97	$68.97	$68.97	$68.97	$68.97	175
2023-03-16	$68.96	$68.97	$68.96	$68.97	$68.97	2,533
2023-03-15	$70.99	$70.99	$70.99	$70.99	$70.99	101
2023-03-14	$70.99	$70.99	$70.99	$70.99	$70.99	225
2023-03-13	$70.28	$70.28	$70.28	$70.28	$70.28	386
2023-03-10	$70.90	$70.90	$70.90	$70.90	$70.90	247
2023-03-09	$71.20	$71.20	$71.20	$71.20	$71.20	179
2023-03-08	$71.24	$71.67	$71.17	$71.20	$71.20	3,831
2023-03-07	$71.99	$71.99	$71.99	$71.99	$71.99	219
2023-03-06	$72.75	$72.75	$72.75	$72.75	$72.75	285
2023-03-03	$72.75	$72.75	$72.75	$72.75	$72.75	214
2023-03-02	$73.81	$73.81	$73.81	$73.81	$73.81	281
2023-03-01	$73.81	$73.81	$73.81	$73.81	$73.81	3,121
2023-02-28	$73.03	$73.03	$73.03	$73.03	$73.03	307
2023-02-27	$71.73	$71.82	$71.73	$71.82	$71.82	398
2023-02-24	$71.15	$71.15	$71.15	$71.15	$71.15	1,212
2023-02-23	$72.79	$72.79	$72.79	$72.79	$71.97	244
2023-02-22	$72.79	$72.79	$72.79	$72.79	$71.97	72
2023-02-21	$72.79	$72.79	$72.79	$72.79	$71.97	558
2023-02-17	$73.68	$73.68	$73.68	$73.68	$72.85	354
2023-02-16	$70.13	$70.13	$70.13	$70.13	$69.35	362
2023-02-15	$70.99	$70.99	$70.13	$70.13	$69.35	11,716
2023-02-14	$71.00	$71.00	$71.00	$71.00	$70.21	415
2023-02-13	$77.53	$78.57	$77.53	$78.57	$78.57	2,426
2023-02-10	$76.98	$77.20	$76.98	$77.20	$77.20	415
2023-02-09	$77.79	$77.79	$77.61	$77.61	$77.61	683
2023-02-08	$78.43	$78.43	$78.43	$78.43	$78.43	300
2023-02-07	$79.79	$79.79	$79.79	$79.79	$79.79	89
2023-02-06	$79.79	$79.79	$79.79	$79.79	$79.79	106
2023-02-03	$80.04	$80.04	$79.79	$79.79	$79.79	602
2023-02-02	$78.97	$78.97	$78.97	$78.97	$78.97	159
2023-02-01	$78.97	$78.97	$78.97	$78.97	$78.97	415
2023-01-31	$79.97	$79.97	$79.46	$79.58	$79.58	1,855
2023-01-30	$80.51	$80.51	$80.20	$80.38	$80.38	947
2023-01-27	$80.84	$81.20	$80.80	$81.20	$81.20	1,598
2023-01-26	$80.85	$81.31	$80.80	$81.00	$81.00	25,603
2023-01-25	$81.00	$81.00	$81.00	$81.00	$81.00	170
2023-01-24	$80.80	$81.00	$80.54	$81.00	$81.00	621
2023-01-23	$82.55	$82.55	$82.55	$82.55	$82.55	407
2023-01-20	$82.14	$82.14	$82.14	$82.14	$82.14	217
2023-01-19	$81.53	$81.53	$81.53	$81.53	$81.53	227
2023-01-18	$82.90	$82.90	$81.53	$81.53	$81.53	1,639
2023-01-17	$80.98	$80.98	$80.98	$80.98	$80.98	719
2023-01-13	$79.48	$79.48	$79.48	$79.48	$79.48	946
2023-01-12	$80.37	$80.37	$80.37	$80.37	$80.37	145
2023-01-11	$80.37	$80.37	$80.37	$80.37	$80.37	207
2023-01-10	$79.69	$80.37	$79.69	$80.37	$80.37	505
2023-01-09	$79.90	$80.48	$79.90	$80.04	$80.04	1,576
2023-01-06	$77.50	$77.50	$77.50	$77.50	$77.50	227
2023-01-05	$77.50	$77.50	$77.50	$77.50	$77.50	5,344
2023-01-04	$74.44	$74.44	$74.44	$74.44	$74.44	264
2023-01-03	$74.44	$74.44	$74.44	$74.44	$74.44	348
2022-12-30	$74.60	$74.60	$74.60	$74.60	$74.60	308
2022-12-29	$74.85	$74.85	$74.55	$74.60	$74.60	987
2022-12-28	$74.89	$74.89	$74.89	$74.89	$74.89	402
2022-12-27	$74.89	$74.89	$74.89	$74.89	$74.89	551
2022-12-23	$74.63	$74.63	$74.63	$74.63	$74.63	265
2022-12-22	$73.42	$75.18	$73.42	$74.63	$74.63	1,256
2022-12-21	$74.64	$74.64	$74.64	$74.64	$74.64	360
2022-12-20	$74.17	$74.64	$74.17	$74.64	$74.64	491
2022-12-19	$75.14	$75.31	$74.54	$75.31	$75.31	1,004
2022-12-16	$75.69	$75.69	$75.69	$75.69	$75.69	277
2022-12-15	$76.03	$76.03	$75.69	$75.69	$75.69	932
2022-12-14	$77.19	$77.19	$77.19	$77.19	$77.19	274
2022-12-13	$77.69	$77.69	$77.69	$77.69	$77.69	538
2022-12-12	$76.31	$76.31	$76.31	$76.31	$76.31	906
2022-12-09	$76.11	$76.31	$76.11	$76.31	$76.31	1,115
2022-12-08	$75.89	$75.89	$75.89	$75.89	$75.89	615
2022-12-07	$75.89	$75.89	$75.89	$75.89	$75.89	424
2022-12-06	$75.25	$75.25	$75.25	$75.25	$75.25	313
2022-12-05	$76.45	$76.45	$76.45	$76.45	$76.45	356
2022-12-02	$76.45	$76.45	$76.45	$76.45	$76.45	264
2022-12-01	$76.45	$76.45	$76.45	$76.45	$76.45	185
2022-11-30	$76.45	$76.45	$76.45	$76.45	$76.45	311
2022-11-29	$76.45	$76.45	$76.45	$76.45	$76.45	494
2022-11-28	$76.63	$76.63	$76.63	$76.63	$76.63	183
2022-11-25	$77.18	$77.18	$76.63	$76.63	$76.63	894
2022-11-23	$75.93	$75.93	$75.64	$75.64	$75.64	4,081
2022-11-22	$74.98	$74.98	$74.98	$74.98	$74.98	314
2022-11-21	$75.13	$75.13	$75.13	$75.13	$75.13	271
2022-11-18	$75.04	$75.13	$75.04	$75.13	$75.13	504
2022-11-17	$73.57	$73.77	$73.57	$73.77	$73.77	1,805
2022-11-16	$74.39	$74.39	$73.79	$73.79	$73.79	884
2022-11-15	$75.99	$76.33	$75.58	$76.06	$76.06	1,983
2022-11-14	$74.19	$74.19	$73.94	$73.94	$73.94	1,135
2022-11-11	$76.42	$76.42	$76.15	$76.15	$76.15	1,188
2022-11-10	$72.22	$72.22	$72.22	$72.22	$72.22	218
2022-11-09	$72.88	$72.88	$72.22	$72.22	$72.22	1,091
2022-11-08	$73.20	$73.52	$73.20	$73.52	$73.52	452
2022-11-07	$72.92	$73.03	$72.74	$73.01	$73.01	1,661
2022-11-04	$73.23	$73.23	$73.03	$73.03	$73.03	508
2022-11-03	$70.78	$70.78	$70.78	$70.78	$70.78	270
2022-11-02	$72.27	$72.27	$72.27	$72.27	$72.27	1,969
2022-11-01	$73.28	$73.28	$73.28	$73.28	$73.28	524
2022-10-31	$71.93	$72.14	$71.93	$72.14	$72.14	7,377
2022-10-28	$71.91	$71.91	$71.91	$71.91	$71.91	255
2022-10-27	$72.18	$72.18	$71.91	$71.91	$71.91	631
2022-10-26	$69.50	$69.50	$69.50	$69.50	$69.50	250
2022-10-25	$69.50	$69.50	$69.50	$69.50	$69.50	572
2022-10-24	$67.60	$67.60	$67.60	$67.60	$67.60	376
2022-10-21	$67.96	$67.96	$67.96	$67.96	$67.96	322
2022-10-20	$67.40	$67.40	$67.40	$67.40	$67.40	301
2022-10-19	$67.40	$67.40	$67.40	$67.40	$67.40	164
2022-10-18	$67.57	$67.92	$67.37	$67.40	$67.40	844
2022-10-17	$66.30	$66.30	$65.65	$65.65	$65.65	1,337
2022-10-14	$65.12	$65.12	$64.65	$64.65	$64.65	1,604
2022-10-13	$66.04	$66.04	$65.63	$65.63	$65.63	1,023
2022-10-12	$63.94	$63.94	$63.94	$63.94	$63.94	506
2022-10-11	$65.14	$65.40	$64.37	$64.37	$64.37	1,072
2022-10-10	$64.95	$64.95	$64.70	$64.70	$64.70	391
2022-10-07	$67.80	$67.80	$67.80	$67.80	$67.80	220
2022-10-06	$67.54	$67.95	$67.54	$67.80	$67.80	984
2022-10-05	$67.60	$68.19	$67.35	$68.19	$68.19	709
2022-10-04	$67.43	$67.43	$67.43	$67.43	$67.43	316
2022-10-03	$67.31	$67.31	$65.13	$65.13	$65.13	1,623
2022-09-30	$64.73	$64.73	$64.73	$64.73	$64.73	644
2022-09-29	$65.36	$65.36	$65.36	$65.36	$65.36	3,526
2022-09-28	$64.33	$65.46	$64.33	$65.46	$65.46	3,499
2022-09-27	$62.95	$62.95	$62.95	$62.95	$62.95	879
2022-09-26	$64.84	$64.84	$63.66	$63.66	$63.66	592
2022-09-23	$64.32	$64.32	$62.74	$64.22	$64.22	3,004
2022-09-22	$68.00	$68.00	$68.00	$68.00	$68.00	318
2022-09-21	$68.00	$68.00	$68.00	$68.00	$68.00	563
2022-09-20	$68.79	$68.79	$68.79	$68.79	$68.79	504
2022-09-19	$69.71	$70.24	$69.71	$70.24	$70.24	1,871
2022-09-16	$69.85	$70.67	$69.85	$70.67	$70.67	634
2022-09-15	$71.67	$71.67	$71.67	$71.67	$71.67	213
2022-09-14	$71.67	$71.67	$71.67	$71.67	$71.67	375
2022-09-13	$72.30	$72.30	$71.67	$71.67	$71.67	571
2022-09-12	$74.38	$74.38	$74.38	$74.38	$74.38	432
2022-09-09	$74.35	$74.35	$74.35	$74.35	$74.35	322
2022-09-08	$71.76	$71.97	$71.76	$71.97	$71.97	588
2022-09-07	$70.48	$70.95	$70.48	$70.75	$70.75	2,688
2022-09-06	$69.66	$69.66	$69.66	$69.66	$69.66	399
2022-09-02	$73.31	$73.69	$73.31	$73.69	$73.69	647
2022-09-01	$73.80	$73.80	$72.28	$72.28	$72.28	684
2022-08-31	$72.87	$72.87	$72.87	$72.87	$71.68	370
2022-08-30	$72.33	$72.33	$72.33	$72.33	$71.15	366
2022-08-29	$73.22	$73.22	$73.22	$73.22	$72.03	357
2022-08-26	$76.03	$76.03	$75.06	$75.06	$73.84	811
2022-08-25	$74.54	$74.54	$74.54	$74.54	$73.32	323
2022-08-24	$74.54	$74.54	$74.54	$74.54	$73.32	436
2022-08-23	$74.42	$75.34	$74.42	$75.06	$73.84	3,500
2022-08-22	$70.06	$70.06	$69.00	$69.00	$67.88	897
2022-08-19	$71.15	$71.15	$71.15	$71.15	$69.99	257
2022-08-18	$71.15	$71.15	$71.15	$71.15	$69.99	467
2022-08-17	$71.80	$71.80	$71.80	$71.80	$70.62	202
2022-08-16	$71.80	$71.80	$71.80	$71.80	$70.62	440
2022-08-15	$73.44	$73.44	$73.44	$73.44	$72.24	346
2022-08-12	$72.69	$73.44	$72.69	$73.44	$72.24	8,521
2022-08-11	$74.86	$74.86	$74.86	$74.86	$73.64	449
2022-08-10	$74.50	$74.50	$74.50	$74.50	$73.29	326
2022-08-09	$75.03	$75.03	$75.03	$75.03	$73.81	618
2022-08-08	$76.94	$76.94	$76.94	$76.94	$75.68	409
2022-08-05	$76.46	$77.00	$76.46	$77.00	$75.74	1,800
2022-08-04	$75.65	$75.65	$75.65	$75.65	$74.42	284
2022-08-03	$75.36	$75.65	$75.36	$75.65	$74.42	2,290
2022-08-02	$74.32	$74.32	$74.32	$74.32	$73.10	264
2022-08-01	$74.38	$74.79	$74.32	$74.32	$73.10	3,935
2022-07-29	$72.95	$73.30	$72.95	$73.30	$72.10	578
2022-07-28	$71.99	$71.99	$71.99	$71.99	$70.82	376
2022-07-27	$72.23	$72.23	$72.23	$72.23	$71.05	486
2022-07-26	$70.66	$70.66	$70.66	$70.66	$69.51	492
2022-07-25	$71.02	$71.20	$70.91	$70.91	$69.75	1,590
2022-07-22	$71.77	$71.77	$71.77	$71.77	$70.60	175
2022-07-21	$71.77	$71.77	$71.77	$71.77	$70.60	1,242
2022-07-20	$70.70	$70.70	$70.70	$70.70	$69.54	401
2022-07-19	$68.05	$68.05	$68.05	$68.05	$66.94	549
2022-07-18	$67.48	$67.65	$67.48	$67.65	$66.55	568
2022-07-15	$65.13	$65.44	$65.13	$65.44	$64.37	2,065
2022-07-14	$63.04	$64.47	$63.04	$63.91	$62.87	1,129
2022-07-13	$64.01	$64.01	$64.01	$64.01	$62.97	714
2022-07-12	$63.57	$63.57	$63.28	$63.57	$62.53	1,453
2022-07-11	$63.47	$63.52	$63.08	$63.08	$62.05	3,584
2022-07-08	$62.04	$62.04	$62.04	$62.04	$61.03	402
2022-07-07	$62.04	$62.04	$62.04	$62.04	$61.03	380
2022-07-06	$62.04	$62.04	$62.04	$62.04	$61.03	579
2022-07-05	$60.77	$60.82	$60.77	$60.82	$59.83	840
2022-07-01	$61.48	$61.48	$61.48	$61.48	$60.47	3,292
2022-06-30	$61.02	$61.54	$60.68	$61.48	$60.47	3,893
2022-06-29	$61.68	$61.68	$61.68	$61.68	$60.67	535
2022-06-28	$63.00	$63.20	$63.00	$63.20	$62.16	1,003
2022-06-27	$63.32	$63.32	$63.10	$63.10	$62.07	1,201
2022-06-24	$60.25	$60.25	$60.16	$60.16	$59.18	1,161
2022-06-23	$60.22	$60.22	$60.22	$60.22	$59.24	533
2022-06-22	$60.02	$60.22	$59.94	$60.22	$59.24	1,850
2022-06-21	$59.16	$59.16	$59.11	$59.11	$58.15	843
2022-06-17	$60.13	$60.13	$60.13	$60.13	$59.15	586
2022-06-16	$60.13	$60.13	$60.13	$60.13	$59.15	1,453
2022-06-15	$61.16	$61.16	$61.16	$61.16	$60.16	656
2022-06-14	$63.15	$63.31	$63.00	$63.00	$61.97	3,384
2022-06-13	$64.87	$65.31	$63.97	$65.30	$64.24	2,052
2022-06-10	$66.35	$66.35	$66.08	$66.08	$65.00	1,249
2022-06-09	$70.00	$70.00	$69.59	$69.83	$68.69	4,708
2022-06-08	$73.88	$73.88	$73.66	$73.66	$72.46	606
2022-06-07	$73.75	$73.75	$73.71	$73.75	$72.55	3,978
2022-06-06	$75.00	$75.32	$74.38	$75.32	$74.09	1,358
2022-06-03	$74.78	$74.87	$74.39	$74.87	$73.65	1,448
2022-06-02	$77.65	$78.35	$77.65	$77.70	$76.43	1,917
2022-06-01	$78.38	$78.38	$76.97	$77.78	$76.51	4,143
2022-05-31	$78.65	$78.65	$78.44	$78.62	$77.33	1,365
2022-05-27	$78.65	$78.65	$78.65	$78.65	$77.37	1,519
2022-05-26	$78.40	$78.97	$78.40	$78.97	$77.68	51,579
2022-05-25	$75.85	$76.15	$75.71	$75.85	$74.61	20,874
2022-05-24	$76.51	$76.51	$76.51	$76.51	$75.26	465
2022-05-23	$77.64	$77.64	$77.64	$77.64	$76.37	592
2022-05-20	$74.87	$74.87	$74.77	$74.77	$73.55	585
2022-05-19	$75.29	$75.75	$75.29	$75.53	$74.29	1,006
2022-05-18	$74.55	$74.55	$74.55	$74.55	$73.33	573
2022-05-17	$75.95	$75.95	$75.95	$75.95	$74.71	217
2022-05-16	$74.77	$75.95	$74.77	$75.95	$74.71	720
2022-05-13	$74.51	$74.51	$74.51	$74.51	$73.30	745
2022-05-12	$72.07	$72.07	$71.54	$71.54	$70.37	1,233
2022-05-11	$74.42	$74.42	$73.65	$73.65	$72.45	2,733
2022-05-10	$73.00	$73.00	$72.70	$72.70	$71.51	820
2022-05-09	$74.49	$74.49	$72.70	$73.31	$72.11	9,891
2022-05-06	$75.30	$75.30	$74.74	$75.15	$73.92	39,036
2022-05-05	$77.90	$77.90	$76.41	$76.41	$75.16	620
2022-05-04	$77.88	$79.79	$77.88	$79.79	$78.49	1,422
2022-05-03	$77.91	$78.40	$77.91	$78.40	$77.12	1,495
2022-05-02	$76.57	$76.80	$76.26	$76.80	$75.55	1,483
2022-04-29	$77.65	$77.65	$76.99	$76.99	$75.73	32,411
2022-04-28	$74.53	$74.53	$74.24	$74.45	$73.24	58,120
2022-04-27	$73.74	$74.21	$73.60	$73.80	$72.59	5,673
2022-04-26	$74.03	$74.03	$74.03	$74.03	$72.82	321
2022-04-25	$74.03	$74.03	$74.03	$74.03	$72.82	321
2022-04-22	$75.65	$75.65	$75.16	$75.51	$74.28	7,264
2022-04-21	$74.73	$74.73	$74.73	$74.73	$73.51	102
2022-04-20	$74.73	$74.73	$74.73	$74.73	$73.51	50
2022-04-19	$74.73	$74.73	$74.73	$74.73	$73.51	152
2022-04-18	$74.54	$74.54	$73.48	$73.48	$72.28	434
2022-04-14	$74.76	$74.76	$74.76	$74.76	$73.54	76
2022-04-13	$74.76	$74.76	$74.76	$74.76	$73.54	210
2022-04-12	$75.41	$75.41	$75.41	$75.41	$74.18	50
2022-04-11	$75.41	$75.41	$75.41	$75.41	$74.18	284
2022-04-08	$77.72	$77.72	$77.72	$77.72	$76.45	31
2022-04-07	$77.72	$77.72	$77.72	$77.72	$76.45	602
2022-04-06	$76.99	$76.99	$76.99	$76.99	$75.73	166
2022-04-05	$76.99	$76.99	$76.99	$76.99	$75.73	5
2022-04-04	$76.99	$76.99	$76.99	$76.99	$75.73	133
2022-04-01	$77.50	$77.50	$76.99	$76.99	$75.73	654
2022-03-31	$77.26	$77.26	$76.77	$76.77	$75.52	516
2022-03-30	$77.82	$77.82	$77.82	$77.82	$76.55	296
2022-03-29	$75.22	$75.22	$75.22	$75.22	$73.99	104
2022-03-28	$75.22	$75.22	$75.22	$75.22	$73.99	281
2022-03-25	$75.22	$75.22	$75.22	$75.22	$73.99	153
2022-03-24	$75.22	$75.22	$75.22	$75.22	$73.99	69
2022-03-23	$75.22	$75.22	$75.22	$75.22	$73.99	336
2022-03-22	$73.99	$73.99	$73.99	$73.99	$72.78	415
2022-03-21	$72.30	$72.30	$72.30	$72.30	$71.12	160
2022-03-18	$72.30	$72.30	$72.30	$72.30	$71.12	160
2022-03-17	$72.30	$72.30	$72.30	$72.30	$71.12	291
2022-03-16	$72.30	$72.30	$72.30	$72.30	$71.12	131
2022-03-15	$72.75	$72.75	$72.30	$72.30	$71.12	501
2022-03-14	$73.76	$73.76	$73.76	$73.76	$72.56	346
2022-03-11	$73.76	$73.76	$73.76	$73.76	$72.56	127
2022-03-10	$73.76	$73.76	$73.76	$73.76	$72.56	422
2022-03-09	$73.86	$73.86	$73.86	$73.86	$72.66	1,685
2022-03-08	$72.86	$72.86	$72.86	$72.86	$71.67	483
2022-03-07	$73.26	$73.26	$73.26	$73.26	$72.07	610
2022-03-04	$73.32	$74.15	$73.32	$74.15	$72.94	1,387
2022-03-03	$73.71	$74.50	$73.71	$74.50	$73.29	3,131
2022-03-02	$73.98	$74.15	$73.98	$74.15	$72.94	1,740
2022-03-01	$74.10	$74.10	$73.35	$73.82	$72.62	1,013
2022-02-28	$72.63	$75.12	$72.63	$75.12	$73.90	2,044
2022-02-25	$73.00	$73.87	$73.00	$73.76	$72.56	1,912
2022-02-24	$71.53	$71.53	$71.53	$71.53	$70.36	569
2022-02-23	$75.25	$76.27	$75.25	$76.27	$74.02	3,255
2022-02-22	$74.88	$74.88	$74.25	$74.25	$72.06	1,303
2022-02-18	$74.58	$75.65	$74.58	$74.60	$72.40	843
2022-02-17	$74.80	$74.80	$74.80	$74.80	$72.60	148
2022-02-16	$74.99	$74.99	$74.80	$74.80	$72.60	550
2022-02-15	$73.00	$73.20	$73.00	$73.20	$71.04	1,217
2022-02-14	$73.20	$73.20	$73.19	$73.19	$71.03	1,115
2022-02-11	$76.13	$76.13	$75.04	$75.04	$72.83	391
2022-02-10	$77.25	$77.44	$77.25	$77.44	$75.16	1,926
2022-02-09	$74.60	$74.60	$74.60	$74.60	$72.40	217
2022-02-08	$73.00	$74.60	$73.00	$74.60	$72.40	686
2022-02-07	$71.47	$73.50	$71.47	$73.45	$71.29	10,618
2022-02-04	$73.04	$73.04	$73.04	$73.04	$70.89	128
2022-02-03	$73.79	$73.79	$73.04	$73.04	$70.89	589
2022-02-02	$73.93	$74.38	$73.93	$74.38	$72.19	665
2022-02-01	$75.67	$75.88	$75.67	$75.88	$73.64	3,313
2022-01-31	$75.90	$75.90	$74.56	$75.50	$73.28	3,125
2022-01-28	$86.34	$86.34	$86.34	$86.34	$83.80	766
2022-01-27	$89.35	$89.35	$88.93	$88.93	$86.31	855
2022-01-26	$91.61	$91.61	$91.61	$91.61	$88.91	241
2022-01-25	$91.61	$91.61	$91.61	$91.61	$88.91	370
2022-01-24	$93.20	$93.20	$92.53	$92.53	$89.80	908
2022-01-21	$94.94	$95.01	$94.82	$95.01	$92.21	1,247
2022-01-20	$97.11	$97.11	$97.11	$97.11	$94.25	485
2022-01-19	$95.12	$95.12	$95.12	$95.12	$92.32	3,291
2022-01-18	$96.35	$96.35	$95.12	$95.12	$92.32	3,291
2022-01-14	$98.27	$98.27	$98.27	$98.27	$95.37	205
2022-01-13	$99.72	$99.72	$99.72	$99.72	$96.78	457
2022-01-12	$98.26	$98.26	$98.26	$98.26	$95.36	118
2022-01-11	$98.26	$98.26	$98.26	$98.26	$95.36	312
2022-01-10	$96.26	$96.26	$95.84	$95.84	$93.02	676
2022-01-07	$92.45	$92.45	$92.45	$92.45	$89.73	145
2022-01-06	$92.45	$92.45	$92.45	$92.45	$89.73	168
2022-01-05	$91.95	$91.95	$91.95	$91.95	$89.24	171
2022-01-04	$91.95	$91.95	$91.95	$91.95	$89.24	333
2022-01-03	$90.71	$91.95	$90.71	$91.95	$89.24	2,293
2021-12-31	$88.56	$88.56	$88.56	$88.56	$85.95	201
2021-12-30	$93.41	$93.90	$93.41	$93.90	$91.13	846
2021-12-29	$94.36	$94.36	$94.36	$94.36	$91.58	208
2021-12-28	$94.36	$94.36	$94.36	$94.36	$91.58	166
2021-12-27	$94.50	$94.50	$93.43	$94.36	$91.58	1,010
2021-12-23	$90.21	$94.75	$89.65	$89.69	$87.05	2,234
2021-12-22	$87.97	$87.97	$87.97	$87.97	$85.38	641
2021-12-21	$91.00	$92.15	$90.65	$91.68	$88.97	1,818
2021-12-20	$90.74	$90.74	$90.74	$90.74	$88.07	2,219
2021-12-17	$90.34	$90.74	$90.34	$90.74	$88.07	566
2021-12-16	$90.05	$90.05	$90.05	$90.05	$87.40	788
2021-12-15	$88.92	$88.92	$88.92	$88.92	$86.30	244
2021-12-14	$91.53	$91.53	$88.50	$88.50	$85.89	2,328
2021-12-13	$92.20	$92.20	$91.05	$91.05	$88.37	1,804
2021-12-10	$93.75	$94.52	$93.75	$94.52	$91.73	2,001
2021-12-09	$94.85	$94.85	$89.27	$89.27	$86.64	1,312
2021-12-08	$92.45	$92.45	$92.45	$92.45	$89.73	552
2021-12-07	$89.48	$89.48	$89.48	$89.48	$86.84	268
2021-12-06	$88.20	$91.60	$88.20	$89.48	$86.84	2,248
2021-12-03	$89.24	$90.90	$89.24	$90.90	$88.22	821
2021-12-02	$91.98	$92.65	$91.98	$92.65	$89.92	1,637
2021-12-01	$90.28	$90.28	$90.28	$90.28	$87.62	168
2021-11-30	$91.24	$91.90	$90.28	$90.28	$87.62	1,556
2021-11-29	$93.75	$93.75	$92.30	$92.30	$89.58	2,134
2021-11-26	$92.97	$92.97	$90.68	$90.68	$88.00	1,797
2021-11-24	$92.45	$92.45	$92.05	$92.05	$89.34	730
2021-11-23	$92.10	$92.10	$90.60	$90.60	$87.93	617
2021-11-22	$91.43	$91.43	$91.43	$91.43	$88.73	1,264
2021-11-19	$91.30	$91.30	$91.30	$91.30	$88.61	297
2021-11-18	$91.18	$92.00	$91.18	$92.00	$89.29	1,694
2021-11-17	$88.79	$89.05	$88.79	$89.05	$86.43	14,931
2021-11-16	$91.37	$91.37	$91.37	$91.37	$88.68	17,662
2021-11-15	$91.37	$91.37	$91.37	$91.37	$88.68	23,158
2021-11-12	$88.77	$88.79	$88.77	$88.79	$86.17	21,453
2021-11-11	$91.10	$92.20	$91.10	$91.30	$88.61	9,107
2021-11-10	$94.80	$95.50	$94.04	$94.17	$91.40	48,487
2021-11-09	$93.65	$94.21	$93.35	$93.46	$90.71	8,202
2021-11-08	$96.65	$96.65	$96.65	$96.65	$93.80	113
2021-11-05	$96.65	$96.65	$96.65	$96.65	$93.80	190
2021-11-04	$96.65	$96.65	$96.65	$96.65	$93.80	2,377
2021-11-03	$97.12	$97.12	$96.65	$96.65	$93.80	2,193
2021-11-02	$96.33	$96.33	$96.33	$96.33	$93.49	324
2021-11-01	$96.33	$96.33	$96.33	$96.33	$93.49	324
2021-10-29	$94.99	$95.74	$94.54	$95.74	$92.92	1,122
2021-10-28	$94.19	$94.19	$94.19	$94.19	$91.41	560
2021-10-27	$94.19	$94.19	$94.19	$94.19	$91.41	195
2021-10-26	$94.60	$94.60	$94.19	$94.19	$91.41	669
2021-10-25	$96.20	$96.20	$96.20	$96.20	$93.37	156
2021-10-22	$96.20	$96.20	$96.20	$96.20	$93.37	579
2021-10-21	$95.59	$95.59	$95.59	$95.59	$92.77	189
2021-10-20	$95.35	$95.35	$95.35	$95.35	$92.54	133
2021-10-19	$95.35	$95.35	$95.35	$95.35	$92.54	107
2021-10-18	$95.17	$95.35	$95.17	$95.35	$92.54	589
2021-10-15	$97.17	$97.70	$97.17	$97.70	$94.82	1,454
2021-10-14	$96.40	$96.40	$96.40	$96.40	$93.56	332
2021-10-13	$100.60	$100.60	$100.60	$100.60	$97.63	106
2021-10-12	$100.60	$100.60	$100.60	$100.60	$97.63	252
2021-10-11	$100.60	$100.60	$100.60	$100.60	$97.63	213
2021-10-08	$100.35	$100.35	$100.35	$100.35	$97.39	456
2021-10-07	$98.30	$98.30	$98.30	$98.30	$95.40	150
2021-10-06	$98.30	$98.30	$98.30	$98.30	$95.40	2,332
2021-10-05	$98.28	$98.30	$98.28	$98.30	$95.40	427
2021-10-04	$98.00	$98.00	$98.00	$98.00	$95.11	335
2021-10-01	$96.98	$98.35	$96.98	$98.35	$95.45	958
2021-09-30	$100.20	$100.20	$100.20	$100.20	$97.25	132
2021-09-29	$100.20	$100.20	$100.20	$100.20	$97.25	221
2021-09-28	$100.20	$100.20	$100.20	$100.20	$97.25	286
2021-09-27	$100.20	$100.20	$100.20	$100.20	$97.25	472
2021-09-24	$100.38	$100.38	$100.38	$100.38	$97.42	241
2021-09-23	$101.75	$101.75	$101.75	$101.75	$98.75	360
2021-09-22	$101.35	$101.35	$101.35	$101.35	$98.36	393
2021-09-21	$98.98	$98.98	$98.98	$98.98	$96.06	197
2021-09-20	$100.05	$100.05	$98.98	$98.98	$96.06	855
2021-09-17	$105.15	$105.15	$105.15	$105.15	$102.05	142
2021-09-16	$105.15	$105.15	$105.15	$105.15	$102.05	145
2021-09-15	$105.15	$105.15	$105.15	$105.15	$102.05	373
2021-09-14	$106.63	$107.50	$106.63	$107.50	$104.33	1,230
2021-09-13	$106.25	$106.53	$106.25	$106.53	$103.39	2,834
2021-09-10	$105.63	$106.46	$105.42	$105.42	$102.31	14,027
2021-09-09	$105.60	$105.60	$104.75	$105.60	$102.49	19,762
2021-09-08	$106.68	$106.68	$105.91	$105.91	$102.79	8,457
2021-09-07	$110.00	$110.00	$109.26	$109.26	$106.04	13,809
2021-09-03	$110.16	$110.16	$110.16	$110.16	$106.91	188
2021-09-02	$110.16	$110.16	$110.16	$110.16	$106.91	257
2021-09-01	$110.16	$110.16	$110.16	$110.16	$105.26	321
2021-08-31	$104.20	$104.20	$103.50	$103.50	$98.90	664
2021-08-30	$108.50	$108.50	$108.50	$108.50	$103.67	264
2021-08-27	$105.13	$105.13	$104.75	$104.75	$100.09	7,335
2021-08-26	$107.30	$107.30	$107.30	$107.30	$102.53	418
2021-08-25	$115.00	$115.00	$115.00	$115.00	$109.89	69
2021-08-24	$115.00	$115.00	$115.00	$115.00	$109.89	34,235
2021-08-23	$114.75	$116.38	$114.75	$115.00	$109.89	17,084
2021-08-20	$114.38	$115.79	$114.15	$114.50	$109.41	5,491
2021-08-19	$118.50	$118.50	$118.50	$118.50	$113.23	162
2021-08-18	$118.50	$118.50	$118.50	$118.50	$113.23	202
2021-08-17	$118.50	$118.50	$118.50	$118.50	$113.23	620
2021-08-16	$117.45	$117.45	$117.45	$117.45	$112.23	103
2021-08-13	$117.45	$117.45	$117.45	$117.45	$112.23	221
2021-08-12	$117.45	$117.45	$117.45	$117.45	$112.23	272
2021-08-11	$117.45	$117.45	$117.45	$117.45	$112.23	79
2021-08-10	$117.45	$117.45	$117.45	$117.45	$112.23	115
2021-08-09	$117.45	$117.45	$117.45	$117.45	$112.23	121
2021-08-06	$117.45	$117.45	$117.45	$117.45	$112.23	41
2021-08-05	$117.45	$117.45	$117.45	$117.45	$112.23	242
2021-08-04	$117.57	$117.57	$117.57	$117.57	$112.34	123
2021-08-03	$117.57	$117.57	$117.57	$117.57	$112.34	123
2021-08-02	$117.57	$117.57	$117.57	$117.57	$112.34	335
2021-07-30	$118.24	$118.24	$118.24	$118.24	$112.98	104
2021-07-29	$118.24	$118.24	$118.24	$118.24	$112.98	4,273
2021-07-28	$118.24	$118.24	$118.24	$118.24	$112.98	340
2021-07-27	$120.27	$120.27	$120.27	$120.27	$114.92	155
2021-07-26	$120.27	$120.27	$120.27	$120.27	$114.92	156
2021-07-23	$120.27	$120.27	$120.27	$120.27	$114.92	195
2021-07-22	$120.27	$120.27	$120.27	$120.27	$114.92	124
2021-07-21	$120.27	$120.27	$120.27	$120.27	$114.92	564
2021-07-20	$120.13	$120.17	$120.13	$120.17	$114.83	933
2021-07-19	$116.37	$116.37	$116.37	$116.37	$111.19	170
2021-07-16	$116.48	$116.48	$116.37	$116.37	$111.19	401
2021-07-15	$115.88	$115.88	$115.52	$115.52	$110.38	663
2021-07-14	$123.25	$123.25	$123.25	$123.25	$117.77	245
2021-07-13	$123.25	$123.25	$123.25	$123.25	$117.77	104
2021-07-12	$123.25	$123.25	$123.25	$123.25	$117.77	499
2021-07-09	$122.40	$122.40	$122.40	$122.40	$116.95	141
2021-07-08	$122.40	$122.40	$122.40	$122.40	$116.95	371
2021-07-07	$120.92	$120.92	$120.92	$120.92	$115.54	518
2021-07-06	$121.58	$121.58	$121.58	$121.58	$116.17	234
2021-07-02	$127.35	$127.35	$127.35	$127.35	$121.69	255
2021-07-01	$127.35	$127.35	$127.35	$127.35	$121.69	234
2021-06-30	$129.80	$129.80	$129.80	$129.80	$124.03	352
2021-06-29	$129.25	$131.05	$129.25	$131.05	$125.22	439
2021-06-28	$130.25	$130.25	$130.25	$130.25	$124.45	566
2021-06-25	$127.50	$127.50	$127.50	$127.50	$121.83	421
2021-06-24	$127.13	$127.13	$127.13	$127.13	$121.47	325
2021-06-23	$126.50	$126.50	$126.50	$126.50	$120.87	141
2021-06-22	$126.50	$126.50	$126.50	$126.50	$120.87	758
2021-06-21	$125.50	$126.25	$125.50	$126.25	$120.63	374
2021-06-18	$124.75	$126.50	$124.25	$126.50	$120.87	5,002
2021-06-17	$120.05	$120.05	$120.05	$120.05	$114.71	70
2021-06-16	$120.05	$120.05	$120.05	$120.05	$114.71	331
2021-06-15	$120.05	$120.05	$120.05	$120.05	$114.71	180
2021-06-14	$120.05	$120.05	$120.05	$120.05	$114.71	168
2021-06-11	$120.05	$120.05	$120.05	$120.05	$114.71	179
2021-06-10	$120.05	$120.05	$120.05	$120.05	$114.71	402
2021-06-09	$120.80	$120.80	$120.80	$120.80	$115.43	174
2021-06-08	$125.00	$125.00	$125.00	$125.00	$119.44	439
2021-06-07	$125.85	$125.85	$125.85	$125.85	$120.25	77
2021-06-04	$125.85	$125.85	$125.85	$125.85	$120.25	253
2021-06-03	$125.85	$125.85	$125.85	$125.85	$120.25	192
2021-06-02	$125.85	$125.85	$125.85	$125.85	$120.25	301
2021-06-01	$125.85	$125.85	$125.85	$125.85	$120.25	367
2021-05-28	$127.25	$127.25	$125.50	$125.57	$119.98	1,364
2021-05-27	$126.30	$126.30	$126.30	$126.30	$120.69	103
2021-05-26	$126.30	$126.30	$126.30	$126.30	$120.69	125
2021-05-25	$126.30	$126.30	$126.30	$126.30	$120.69	52
2021-05-24	$126.30	$126.30	$126.30	$126.30	$120.69	96
2021-05-21	$125.05	$126.30	$124.50	$126.30	$120.69	1,325
2021-05-20	$127.47	$127.47	$127.47	$127.47	$121.80	197
2021-05-19	$127.47	$127.47	$127.47	$127.47	$121.80	202
2021-05-18	$127.47	$127.47	$127.47	$127.47	$121.80	171
2021-05-17	$127.47	$127.47	$127.47	$127.47	$121.80	209
2021-05-14	$127.47	$127.47	$127.47	$127.47	$121.80	570
2021-05-13	$123.25	$123.25	$123.25	$123.25	$117.77	142
2021-05-12	$124.75	$124.75	$123.25	$123.25	$117.77	1,120
2021-05-11	$129.22	$129.22	$129.22	$129.22	$123.47	164
2021-05-10	$129.22	$129.22	$129.22	$129.22	$123.47	179
2021-05-07	$129.22	$129.22	$129.22	$129.22	$123.47	222
2021-05-06	$128.59	$129.22	$128.30	$129.22	$123.47	2,047
2021-05-05	$130.05	$130.05	$130.05	$130.05	$124.26	552
2021-05-04	$125.88	$125.88	$125.88	$125.88	$120.28	113
2021-05-03	$125.88	$125.88	$125.88	$125.88	$120.28	224
2021-04-30	$125.88	$125.88	$125.88	$125.88	$120.28	277
2021-04-29	$125.88	$125.88	$125.88	$125.88	$120.28	171
2021-04-28	$125.88	$125.88	$125.88	$125.88	$120.28	1,024
2021-04-27	$120.60	$120.60	$120.60	$120.60	$115.24	197
2021-04-26	$120.60	$120.60	$120.60	$120.60	$115.24	117
2021-04-23	$119.05	$120.60	$119.05	$120.60	$115.24	523
2021-04-22	$121.08	$121.08	$121.08	$121.08	$115.69	202
2021-04-21	$119.84	$121.08	$119.84	$121.08	$115.69	590
2021-04-20	$117.65	$117.65	$117.65	$117.65	$112.42	691
2021-04-19	$118.36	$118.36	$118.36	$118.36	$113.10	1,315
2021-04-16	$120.07	$120.07	$120.07	$120.07	$114.73	482
2021-04-15	$121.73	$122.13	$121.73	$122.13	$116.70	1,183
2021-04-14	$120.78	$123.24	$120.78	$123.24	$117.76	826
2021-04-13	$118.69	$118.69	$118.69	$118.69	$113.41	472
2021-04-12	$119.63	$119.63	$119.63	$119.63	$114.31	400
2021-04-09	$116.92	$117.27	$116.92	$117.27	$112.05	724
2021-04-08	$119.63	$119.63	$119.63	$119.63	$114.30	271
2021-04-07	$119.63	$119.63	$119.63	$119.63	$114.30	317
2021-04-06	$119.00	$119.00	$119.00	$119.00	$113.71	489
2021-04-05	$118.93	$118.93	$118.93	$118.93	$113.64	169
2021-04-01	$118.93	$118.93	$118.93	$118.93	$113.64	538
2021-03-31	$117.75	$117.75	$117.75	$117.75	$112.51	143
2021-03-30	$117.75	$117.75	$117.75	$117.75	$112.51	454
2021-03-29	$119.30	$119.30	$119.30	$119.30	$113.99	302
2021-03-26	$120.13	$120.38	$119.30	$119.30	$113.99	622
2021-03-25	$120.00	$120.00	$120.00	$120.00	$114.66	624
2021-03-24	$118.88	$118.88	$118.88	$118.88	$113.59	474
2021-03-23	$118.88	$118.88	$118.88	$118.88	$113.59	384
2021-03-22	$120.39	$120.39	$120.39	$120.39	$115.04	1,081
2021-03-19	$116.69	$116.69	$116.69	$116.69	$111.50	191
2021-03-18	$116.69	$116.69	$116.69	$116.69	$111.50	1,091
2021-03-17	$116.45	$116.45	$116.25	$116.25	$111.08	1,171
2021-03-16	$113.50	$113.50	$113.50	$113.50	$108.45	567
2021-03-15	$110.51	$110.51	$110.51	$110.51	$105.60	469
2021-03-12	$106.86	$106.86	$106.86	$106.86	$102.11	469
2021-03-11	$106.40	$106.40	$106.40	$106.40	$101.67	491
2021-03-10	$106.40	$106.40	$106.40	$106.40	$101.67	5,285
2021-03-09	$106.40	$106.40	$106.40	$106.40	$101.67	247
2021-03-08	$106.40	$106.40	$106.40	$106.40	$101.67	345
2021-03-05	$106.10	$106.10	$106.10	$106.10	$101.38	696
2021-03-04	$120.33	$120.33	$120.33	$120.33	$114.98	255
2021-03-03	$120.33	$120.33	$120.33	$120.33	$114.98	281
2021-03-02	$120.33	$120.33	$120.33	$120.33	$114.98	515
2021-03-01	$120.33	$120.33	$120.33	$120.33	$114.98	176
2021-02-26	$120.33	$120.33	$120.33	$120.33	$114.98	326
2021-02-25	$120.33	$120.33	$120.33	$120.33	$114.98	206
2021-02-24	$120.33	$120.33	$120.33	$120.33	$113.77	206
2021-02-23	$120.33	$120.33	$120.33	$120.33	$113.77	449
2021-02-22	$119.00	$120.50	$119.00	$120.50	$113.93	1,032
2021-02-19	$124.35	$124.35	$124.35	$124.35	$117.57	511
2021-02-18	$122.09	$123.42	$122.09	$122.23	$115.57	405
2021-02-17	$122.23	$122.23	$122.23	$122.23	$115.57	405
2021-02-16	$122.00	$125.00	$122.00	$125.00	$118.19	1,317
2021-02-12	$119.50	$119.50	$119.50	$119.50	$112.99	270
2021-02-11	$119.25	$119.50	$119.25	$119.50	$112.99	3,450
2021-02-10	$116.50	$116.50	$116.50	$116.50	$110.15	729
2021-02-09	$118.00	$118.00	$116.50	$116.50	$110.15	729
2021-02-08	$118.25	$118.25	$118.25	$118.25	$111.80	454
2021-02-05	$114.94	$114.94	$114.94	$114.94	$108.67	414
2021-02-04	$116.37	$116.37	$116.37	$116.37	$110.03	221
2021-02-03	$116.37	$116.37	$116.37	$116.37	$110.03	435
2021-02-02	$116.37	$116.37	$116.37	$116.37	$110.03	188
2021-02-01	$117.02	$117.02	$116.37	$116.37	$110.03	998
2021-01-29	$110.76	$110.76	$110.76	$110.76	$104.72	1,884
2021-01-28	$113.35	$113.35	$113.35	$113.35	$107.17	200
2021-01-27	$113.35	$113.35	$113.35	$113.35	$107.17	441
2021-01-26	$114.79	$114.79	$113.35	$113.35	$107.17	648
2021-01-25	$111.85	$111.85	$111.85	$111.85	$105.75	399
2021-01-22	$113.51	$113.51	$113.51	$113.51	$107.32	271
2021-01-21	$112.25	$113.51	$112.25	$113.51	$107.32	653
2021-01-20	$113.62	$114.08	$113.62	$114.08	$107.86	974
2021-01-19	$108.41	$108.41	$108.41	$108.41	$102.50	658
2021-01-15	$108.07	$108.07	$108.07	$108.07	$102.18	262
2021-01-14	$108.07	$108.07	$108.07	$108.07	$102.18	981
2021-01-13	$105.51	$105.51	$105.51	$105.51	$99.76	297
2021-01-12	$105.51	$105.51	$105.51	$105.51	$99.76	704
2021-01-11	$103.77	$106.49	$103.77	$105.27	$99.53	1,109
2021-01-08	$109.34	$109.34	$108.83	$108.96	$103.02	983
2021-01-07	$106.45	$106.45	$106.45	$106.45	$100.65	305
2021-01-06	$107.64	$107.64	$106.45	$106.45	$100.65	513
2021-01-05	$106.20	$106.20	$106.20	$106.20	$100.41	190
2021-01-04	$106.34	$106.34	$106.20	$106.20	$100.41	3,254
2020-12-31	$108.45	$108.45	$108.45	$108.45	$102.54	342
2020-12-30	$107.29	$107.29	$107.29	$107.29	$101.44	265
2020-12-29	$107.29	$107.29	$107.29	$107.29	$101.44	253
2020-12-28	$107.65	$107.65	$107.29	$107.29	$101.44	357
2020-12-24	$107.33	$107.33	$107.33	$107.33	$101.48	127
2020-12-23	$107.33	$107.33	$107.33	$107.33	$101.48	203
2020-12-22	$107.33	$107.33	$107.33	$107.33	$101.48	147
2020-12-21	$107.33	$107.33	$107.33	$107.33	$101.48	254
2020-12-18	$107.33	$107.33	$107.33	$107.33	$101.48	340
2020-12-17	$108.27	$108.27	$107.33	$107.33	$101.48	421
2020-12-16	$102.75	$104.00	$102.75	$104.00	$98.33	1,021
2020-12-15	$105.64	$105.64	$105.64	$105.64	$99.88	320
2020-12-14	$105.64	$105.64	$105.64	$105.64	$99.88	187
2020-12-11	$102.78	$105.64	$102.52	$105.64	$99.88	935
2020-12-10	$103.68	$104.65	$103.68	$104.65	$98.94	1,392
2020-12-09	$103.25	$103.87	$103.25	$103.87	$98.21	871
2020-12-08	$99.70	$99.93	$99.46	$99.46	$94.04	1,745
2020-12-07	$101.96	$101.96	$101.51	$101.51	$95.98	841
2020-12-04	$111.59	$111.59	$111.59	$111.59	$105.51	2,510
2020-12-03	$111.59	$111.59	$111.59	$111.59	$105.51	220
2020-12-02	$111.59	$111.59	$111.59	$111.59	$105.51	161
2020-12-01	$112.35	$112.35	$111.59	$111.59	$105.51	7,435
2020-11-30	$109.84	$109.84	$109.84	$109.84	$103.85	720
2020-11-27	$110.99	$110.99	$110.99	$110.99	$104.94	267
2020-11-25	$107.40	$108.00	$107.40	$108.00	$102.12	738
2020-11-24	$111.63	$111.63	$111.63	$111.63	$105.54	184
2020-11-23	$111.63	$111.63	$111.63	$111.63	$105.54	237
2020-11-20	$111.63	$111.63	$111.63	$111.63	$105.54	352
2020-11-19	$110.49	$110.49	$110.49	$110.49	$104.47	311
2020-11-18	$113.44	$113.44	$113.44	$113.44	$107.26	442
2020-11-17	$111.68	$113.11	$111.68	$113.11	$106.94	651
2020-11-16	$115.75	$115.75	$111.89	$112.04	$105.93	8,187
2020-11-13	$114.23	$114.23	$114.23	$114.23	$108.00	394
2020-11-12	$112.03	$112.03	$112.03	$112.03	$105.92	111
2020-11-11	$112.03	$112.03	$112.03	$112.03	$105.92	453
2020-11-10	$112.35	$112.35	$111.50	$112.07	$105.96	1,541
2020-11-09	$126.49	$126.49	$119.94	$119.94	$113.40	10,572
2020-11-06	$120.00	$120.82	$120.00	$120.82	$114.23	592
2020-11-05	$119.66	$119.66	$119.66	$119.66	$113.14	229
2020-11-04	$119.66	$119.66	$119.66	$119.66	$113.14	593
2020-11-03	$115.69	$115.69	$115.69	$115.69	$109.38	107
2020-11-02	$117.11	$117.11	$115.69	$115.69	$109.38	720
2020-10-30	$112.83	$112.83	$112.83	$112.83	$106.68	324
2020-10-29	$114.16	$114.16	$114.16	$114.16	$107.94	424
2020-10-28	$113.50	$113.50	$113.50	$113.50	$107.31	604
2020-10-27	$114.75	$114.75	$114.70	$114.70	$108.45	680
2020-10-26	$115.75	$115.75	$115.75	$115.75	$109.44	124
2020-10-23	$115.75	$115.75	$115.75	$115.75	$109.44	349
2020-10-22	$115.14	$115.14	$115.14	$115.14	$108.86	228
2020-10-21	$115.14	$115.14	$115.14	$115.14	$108.86	275
2020-10-20	$115.14	$115.14	$115.14	$115.14	$108.86	351
2020-10-19	$115.72	$115.72	$115.14	$115.14	$108.86	1,156
2020-10-16	$114.63	$114.63	$114.63	$114.63	$108.38	353
2020-10-15	$112.81	$112.81	$112.81	$112.81	$106.66	390
2020-10-14	$114.97	$114.97	$114.97	$114.97	$108.71	654
2020-10-13	$113.36	$113.36	$113.36	$113.36	$107.18	117
2020-10-12	$113.36	$113.36	$113.36	$113.36	$107.18	347
2020-10-09	$112.25	$112.25	$112.25	$112.25	$106.13	781
2020-10-08	$107.33	$107.33	$107.33	$107.33	$101.48	246
2020-10-07	$107.33	$107.33	$107.33	$107.33	$101.48	112
2020-10-06	$107.57	$107.57	$107.33	$107.33	$101.48	974
2020-10-05	$107.55	$107.55	$107.55	$107.55	$101.68	146
2020-10-02	$107.55	$107.55	$107.55	$107.55	$101.68	357
2020-10-01	$107.55	$107.55	$107.55	$107.55	$101.68	350
2020-09-30	$106.36	$106.36	$106.36	$106.36	$100.56	240
2020-09-29	$106.36	$106.36	$106.36	$106.36	$100.56	481
2020-09-28	$105.70	$105.70	$105.70	$105.70	$99.94	394
2020-09-25	$105.43	$105.43	$105.43	$105.43	$99.68	183
2020-09-24	$105.43	$105.43	$105.43	$105.43	$99.68	316
2020-09-23	$107.00	$107.00	$107.00	$107.00	$101.17	361
2020-09-22	$105.58	$105.58	$105.58	$105.58	$99.83	393
2020-09-21	$102.14	$102.17	$102.14	$102.17	$96.60	863
2020-09-18	$107.96	$107.96	$107.96	$107.96	$102.07	1,483
2020-09-17	$107.96	$107.96	$107.96	$107.96	$102.07	397
2020-09-16	$107.96	$107.96	$107.96	$107.96	$102.07	159
2020-09-15	$107.96	$107.96	$107.96	$107.96	$102.07	144
2020-09-14	$107.96	$107.96	$107.96	$107.96	$102.07	256
2020-09-11	$105.72	$105.72	$105.72	$105.72	$99.96	383
2020-09-10	$105.72	$105.72	$105.72	$105.72	$99.96	118
2020-09-09	$105.72	$105.72	$105.72	$105.72	$99.96	609
2020-09-08	$103.38	$103.38	$103.38	$103.38	$97.74	595
2020-09-04	$107.12	$107.12	$107.12	$107.12	$101.28	376
2020-09-03	$107.12	$107.12	$107.12	$107.12	$101.28	391
2020-09-02	$115.00	$115.00	$115.00	$115.00	$107.60	245
2020-09-01	$115.48	$115.48	$115.48	$115.48	$108.05	331
2020-08-31	$115.48	$115.48	$115.48	$115.48	$108.05	236
2020-08-28	$115.27	$115.48	$115.11	$115.48	$108.05	903
2020-08-27	$116.37	$116.37	$116.37	$116.37	$108.88	222
2020-08-26	$115.00	$116.59	$115.00	$116.37	$108.88	797
2020-08-25	$116.23	$116.23	$116.23	$116.23	$108.75	400
2020-08-24	$116.16	$116.23	$116.16	$116.23	$108.75	427
2020-08-21	$115.84	$115.84	$115.84	$115.84	$108.38	155
2020-08-20	$115.84	$115.84	$115.84	$115.84	$108.38	195
2020-08-19	$116.92	$116.92	$115.84	$115.84	$108.38	905
2020-08-18	$117.90	$117.90	$115.38	$115.38	$107.95	385
2020-08-17	$110.44	$110.44	$110.44	$110.44	$103.33	235
2020-08-14	$110.44	$110.44	$110.44	$110.44	$103.33	446
2020-08-13	$111.18	$111.18	$110.76	$110.81	$103.68	1,095
2020-08-12	$113.56	$113.56	$113.56	$113.56	$106.25	355
2020-08-11	$113.56	$113.56	$113.56	$113.56	$106.25	654
2020-08-10	$114.32	$114.32	$113.33	$113.33	$106.03	1,463
2020-08-07	$111.64	$111.64	$111.64	$111.64	$104.45	366
2020-08-06	$114.59	$114.59	$114.59	$114.59	$107.21	185
2020-08-05	$114.59	$114.59	$114.59	$114.59	$107.21	322
2020-08-04	$111.00	$111.00	$111.00	$111.00	$103.85	407
2020-08-03	$111.00	$111.00	$111.00	$111.00	$103.85	287
2020-07-31	$111.00	$111.00	$111.00	$111.00	$103.85	887
2020-07-30	$110.84	$110.84	$110.84	$110.84	$103.70	229
2020-07-29	$110.84	$110.84	$110.84	$110.84	$103.70	177
2020-07-28	$110.84	$110.84	$110.84	$110.84	$103.70	57
2020-07-27	$111.31	$111.31	$110.84	$110.84	$103.70	498
2020-07-24	$110.51	$110.51	$110.51	$110.51	$103.39	409
2020-07-23	$110.51	$110.51	$110.51	$110.51	$103.39	401
2020-07-22	$109.76	$109.76	$109.76	$109.76	$102.69	503
2020-07-21	$109.12	$109.12	$109.12	$109.12	$102.09	380
2020-07-20	$108.89	$109.15	$108.89	$109.12	$102.09	747
2020-07-17	$108.48	$108.48	$108.48	$108.48	$101.50	152
2020-07-16	$107.90	$108.48	$107.90	$108.48	$101.50	695
2020-07-15	$106.12	$106.12	$106.12	$106.12	$99.29	214
2020-07-14	$106.12	$106.12	$106.12	$106.12	$99.29	351
2020-07-13	$104.00	$104.00	$104.00	$104.00	$97.30	499
2020-07-10	$103.75	$104.00	$103.75	$104.00	$97.30	1,167
2020-07-09	$103.84	$103.84	$103.84	$103.84	$97.15	486
2020-07-08	$103.94	$103.94	$103.84	$103.84	$97.15	653
2020-07-07	$102.08	$102.08	$102.08	$102.08	$95.51	459
2020-07-06	$102.08	$102.08	$102.08	$102.08	$95.51	325
2020-07-02	$103.90	$104.00	$102.08	$102.08	$95.51	1,862
2020-07-01	$94.56	$94.56	$94.56	$94.56	$88.47	223
2020-06-30	$94.56	$94.56	$94.56	$94.56	$88.47	404
2020-06-29	$97.22	$97.22	$94.56	$94.56	$88.47	593
2020-06-26	$96.27	$96.27	$96.27	$96.27	$90.07	381
2020-06-25	$96.27	$96.27	$96.27	$96.27	$90.07	663
2020-06-24	$98.81	$98.81	$97.63	$97.63	$91.34	783
2020-06-23	$99.75	$99.94	$99.75	$99.94	$93.51	755
2020-06-22	$96.50	$97.63	$96.50	$97.50	$91.22	1,512
2020-06-19	$96.60	$96.60	$96.60	$96.60	$90.38	346
2020-06-18	$96.60	$96.60	$96.60	$96.60	$90.38	288
2020-06-17	$96.60	$96.60	$96.60	$96.60	$90.38	335
2020-06-16	$96.62	$96.62	$96.47	$96.60	$90.38	865
2020-06-15	$96.00	$96.00	$96.00	$96.00	$89.82	1,030
2020-06-12	$94.01	$94.01	$94.01	$94.01	$87.96	525
2020-06-11	$97.45	$97.45	$96.70	$96.80	$90.57	773
2020-06-10	$97.80	$97.80	$97.80	$97.80	$91.50	598
2020-06-09	$97.20	$97.80	$96.94	$97.80	$91.50	1,535
2020-06-08	$98.58	$98.58	$98.58	$98.58	$92.23	253
2020-06-05	$98.58	$98.58	$98.58	$98.58	$92.23	338
2020-06-04	$99.10	$99.10	$98.58	$98.58	$92.23	3,286
2020-06-03	$97.83	$97.83	$97.83	$97.83	$91.53	15,308
2020-06-02	$98.95	$98.95	$97.80	$97.83	$91.53	21,966
2020-06-01	$96.83	$96.83	$96.83	$96.83	$90.60	16,405
2020-05-29	$93.11	$93.13	$91.75	$93.13	$87.13	17,167
2020-05-28	$91.62	$92.11	$91.42	$91.80	$85.89	19,625
2020-05-27	$88.64	$91.60	$88.64	$90.20	$84.39	12,995
2020-05-26	$92.88	$93.89	$92.88	$93.89	$87.84	987
2020-05-22	$92.07	$92.07	$91.13	$91.15	$85.28	600
2020-05-21	$91.15	$91.15	$91.15	$91.15	$85.28	391
2020-05-20	$92.07	$92.07	$91.13	$91.15	$85.28	4,138
2020-05-19	$88.67	$89.20	$88.55	$89.20	$83.46	2,846
2020-05-18	$89.45	$90.60	$88.98	$90.60	$84.77	1,806
2020-05-15	$83.40	$83.48	$82.77	$82.77	$77.44	939
2020-05-14	$78.97	$79.09	$78.97	$79.09	$74.00	670
2020-05-13	$80.34	$80.34	$80.34	$80.34	$75.17	502
2020-05-12	$81.81	$81.81	$81.31	$81.31	$76.07	1,167
2020-05-11	$78.59	$79.00	$78.59	$79.00	$73.91	917
2020-05-08	$78.50	$78.50	$78.49	$78.49	$73.44	1,413
2020-05-07	$76.45	$77.68	$76.45	$77.51	$72.52	2,772
2020-05-06	$75.50	$75.50	$75.50	$75.50	$70.64	324
2020-05-05	$76.71	$76.85	$75.45	$75.50	$70.64	2,983
2020-05-04	$76.11	$76.11	$73.48	$73.73	$68.98	1,343
2020-05-01	$75.11	$75.11	$71.81	$72.71	$68.03	2,865
2020-04-30	$76.88	$76.88	$72.24	$73.63	$68.89	1,430
2020-04-29	$76.90	$77.33	$75.70	$77.33	$72.35	909
2020-04-28	$76.32	$76.90	$76.32	$76.90	$71.95	627
2020-04-27	$74.21	$75.50	$74.05	$75.50	$70.64	1,523
2020-04-24	$72.35	$73.01	$72.12	$72.88	$68.19	1,233
2020-04-23	$73.32	$73.32	$73.32	$73.32	$68.60	744
2020-04-22	$73.50	$73.52	$73.29	$73.32	$68.60	876
2020-04-21	$72.09	$72.41	$72.09	$72.41	$67.75	430
2020-04-20	$76.83	$76.83	$75.40	$75.40	$70.55	1,264
2020-04-17	$72.97	$72.97	$72.97	$72.97	$68.27	848
2020-04-16	$73.88	$73.88	$73.88	$73.88	$69.12	993
2020-04-15	$72.89	$73.00	$72.17	$72.94	$68.24	1,788
2020-04-14	$75.52	$75.52	$75.52	$75.52	$70.66	1,582
2020-04-13	$73.42	$74.11	$73.20	$73.80	$69.05	1,523
2020-04-09	$73.69	$75.25	$73.50	$73.66	$68.92	2,846
2020-04-08	$71.59	$73.28	$71.59	$71.66	$67.05	1,444
2020-04-07	$73.07	$75.51	$72.53	$72.53	$67.86	3,563
2020-04-06	$69.34	$69.34	$69.34	$69.34	$64.88	718
2020-04-03	$69.42	$70.00	$69.22	$69.34	$64.88	4,153
2020-04-02	$71.08	$72.63	$70.04	$70.53	$65.99	4,131
2020-04-01	$69.55	$71.12	$68.43	$68.43	$64.02	1,654
2020-03-31	$69.97	$69.97	$66.14	$66.14	$61.88	1,414
2020-03-30	$71.00	$72.91	$71.00	$71.00	$66.43	1,597
2020-03-27	$57.58	$58.39	$57.40	$58.39	$54.63	1,536
2020-03-26	$57.76	$59.93	$57.76	$59.93	$56.07	2,283
2020-03-25	$53.67	$59.21	$53.04	$59.21	$55.40	2,187
2020-03-24	$52.99	$58.36	$52.99	$58.36	$54.60	8,283
2020-03-23	$50.00	$50.00	$47.02	$47.57	$44.51	1,942
2020-03-20	$52.00	$53.95	$48.79	$49.21	$46.04	2,927
2020-03-19	$50.80	$51.49	$50.42	$50.77	$47.50	2,403
2020-03-18	$53.66	$59.44	$52.96	$53.61	$50.16	2,592
2020-03-17	$63.18	$63.18	$63.18	$63.18	$59.11	954
2020-03-16	$60.77	$60.77	$57.93	$57.93	$54.20	1,330
2020-03-13	$66.86	$67.74	$64.44	$64.44	$60.29	1,719
2020-03-12	$62.09	$65.39	$61.00	$65.39	$61.18	3,024
2020-03-11	$70.27	$70.27	$68.93	$68.93	$64.49	1,455
2020-03-10	$70.38	$72.84	$70.38	$72.60	$67.93	2,811
2020-03-09	$71.72	$71.72	$71.10	$71.10	$66.52	18,485
2020-03-06	$73.64	$73.74	$72.25	$73.74	$68.99	13,207
2020-03-05	$73.70	$74.36	$73.70	$73.86	$69.10	12,517
2020-03-04	$75.90	$76.75	$74.95	$76.75	$71.81	17,700
2020-03-03	$78.01	$78.01	$75.41	$75.41	$70.55	16,347
2020-03-02	$77.84	$77.84	$75.93	$75.93	$71.04	19,431
2020-02-28	$76.42	$76.42	$73.70	$76.05	$71.15	8,017
2020-02-27	$76.82	$77.26	$76.82	$77.26	$71.51	797
2020-02-26	$76.75	$79.45	$76.75	$79.45	$73.54	1,226
2020-02-25	$81.32	$81.40	$80.41	$80.41	$74.43	1,226
2020-02-24	$79.05	$79.95	$79.05	$79.95	$74.00	896
2020-02-21	$82.52	$82.52	$82.35	$82.35	$76.23	630
2020-02-20	$85.00	$85.00	$85.00	$85.00	$78.68	489
2020-02-19	$85.00	$85.00	$85.00	$85.00	$78.68	389
2020-02-18	$87.70	$87.70	$87.70	$87.70	$81.18	597
2020-02-14	$86.30	$87.70	$86.10	$87.70	$81.18	926
2020-02-13	$86.65	$86.65	$85.48	$85.48	$79.12	1,531
2020-02-12	$88.20	$88.20	$88.20	$88.20	$81.64	441
2020-02-11	$88.20	$88.20	$88.20	$88.20	$81.64	536
2020-02-10	$86.12	$86.12	$86.12	$86.12	$79.72	552
2020-02-07	$86.12	$86.12	$86.12	$86.12	$79.72	370
2020-02-06	$88.50	$88.50	$88.50	$88.50	$81.92	958
2020-02-05	$89.38	$89.38	$88.40	$88.40	$81.83	924
2020-02-04	$86.74	$86.74	$86.74	$86.74	$80.29	491
2020-02-03	$85.46	$86.74	$85.30	$86.74	$80.29	1,016
2020-01-31	$84.53	$86.15	$84.47	$86.15	$79.74	838
2020-01-30	$85.64	$85.64	$85.64	$85.64	$79.27	469
2020-01-29	$85.64	$85.64	$85.64	$85.64	$79.27	696
2020-01-28	$86.23	$86.40	$85.64	$85.64	$79.27	1,017
2020-01-27	$86.00	$86.00	$84.52	$85.64	$79.27	1,089
2020-01-24	$84.58	$84.58	$84.58	$84.58	$78.29	496
2020-01-23	$84.58	$84.58	$84.58	$84.58	$78.29	492
2020-01-22	$84.58	$84.58	$84.58	$84.58	$78.29	615
2020-01-21	$84.75	$84.75	$84.58	$84.58	$78.29	1,298
2020-01-17	$86.88	$86.88	$86.88	$86.88	$80.42	530
2020-01-16	$85.71	$85.71	$85.71	$85.71	$79.34	541
2020-01-15	$84.63	$84.77	$84.50	$84.65	$78.35	1,418
2020-01-14	$84.75	$84.75	$84.75	$84.75	$78.45	646
2020-01-13	$83.08	$84.99	$83.08	$84.75	$78.45	1,559
2020-01-10	$82.25	$82.25	$82.25	$82.25	$76.13	457
2020-01-09	$83.42	$83.56	$82.25	$82.25	$76.13	859
2020-01-08	$83.60	$84.78	$83.60	$84.07	$77.82	2,911
2020-01-07	$83.02	$83.16	$83.02	$83.16	$76.98	996
2020-01-06	$80.60	$80.60	$80.60	$80.60	$74.61	832
2020-01-03	$80.57	$81.89	$80.57	$81.89	$75.80	665
2020-01-02	$81.05	$82.23	$81.05	$82.23	$76.11	527
2019-12-31	$82.47	$82.72	$82.47	$82.72	$76.57	508
2019-12-30	$82.00	$82.00	$82.00	$82.00	$75.90	265
2019-12-27	$81.86	$82.00	$81.86	$82.00	$75.90	802
2019-12-26	$80.44	$80.44	$80.44	$80.44	$74.46	485
2019-12-24	$82.16	$82.16	$82.16	$82.16	$76.05	245
2019-12-23	$82.16	$82.16	$82.16	$82.16	$76.05	533
2019-12-20	$80.27	$82.16	$80.27	$82.16	$76.05	1,105
2019-12-19	$81.46	$81.46	$81.46	$81.46	$75.40	431
2019-12-18	$80.64	$80.64	$80.64	$80.64	$74.64	350
2019-12-17	$80.64	$80.64	$80.64	$80.64	$74.64	619
2019-12-16	$80.64	$80.64	$80.64	$80.64	$74.64	371
2019-12-13	$81.38	$82.34	$80.64	$80.64	$74.64	1,048
2019-12-12	$79.80	$79.80	$79.80	$79.80	$73.87	298
2019-12-11	$79.80	$79.80	$79.80	$79.80	$73.87	496
2019-12-10	$79.80	$79.80	$79.62	$79.80	$73.87	1,427
2019-12-09	$79.85	$79.85	$79.85	$79.85	$73.91	340
2019-12-06	$79.85	$79.85	$79.85	$79.85	$73.91	341
2019-12-05	$79.85	$79.85	$79.85	$79.85	$73.91	372
2019-12-04	$79.85	$79.85	$79.85	$79.85	$73.91	380
2019-12-03	$79.85	$79.85	$79.85	$79.85	$73.91	94
2019-12-02	$79.85	$79.85	$79.85	$79.85	$73.91	314
2019-11-29	$79.97	$80.61	$79.80	$79.85	$73.91	777
2019-11-27	$81.24	$81.24	$81.24	$81.24	$75.20	485
2019-11-26	$81.24	$81.24	$81.24	$81.24	$75.20	551
2019-11-25	$78.51	$78.51	$78.51	$78.51	$72.67	311
2019-11-22	$77.85	$78.51	$77.85	$78.51	$72.67	811
2019-11-21	$79.08	$79.08	$79.08	$79.08	$73.20	684
2019-11-20	$78.89	$78.89	$78.89	$78.89	$73.02	254
2019-11-19	$78.89	$78.89	$78.89	$78.89	$73.02	333
2019-11-18	$78.89	$78.89	$78.89	$78.89	$73.02	378
2019-11-15	$78.89	$78.89	$78.89	$78.89	$73.02	242
2019-11-14	$78.89	$78.89	$78.89	$78.89	$73.02	506
2019-11-13	$78.89	$78.89	$78.89	$78.89	$73.02	307
2019-11-12	$78.89	$78.89	$78.89	$78.89	$73.02	502
2019-11-11	$78.76	$78.90	$78.76	$78.90	$73.03	1,230
2019-11-08	$77.44	$77.44	$77.44	$77.44	$71.68	502
2019-11-07	$77.05	$77.05	$77.05	$77.05	$71.32	396
2019-11-06	$77.18	$77.18	$77.05	$77.05	$71.32	495
2019-11-05	$77.52	$78.44	$77.40	$78.44	$72.61	1,087
2019-11-04	$76.91	$76.91	$76.91	$76.91	$71.19	487
2019-11-01	$77.13	$77.13	$77.13	$77.13	$71.39	552
2019-10-31	$75.26	$75.26	$75.10	$75.10	$69.51	752
2019-10-30	$76.77	$76.77	$75.96	$75.96	$70.31	734
2019-10-29	$76.56	$76.56	$76.56	$76.56	$70.87	441
2019-10-28	$74.65	$75.26	$74.65	$75.15	$69.56	1,657
2019-10-25	$74.23	$74.23	$74.23	$74.23	$68.71	201
2019-10-24	$74.23	$74.23	$74.23	$74.23	$68.71	590
2019-10-23	$75.90	$75.90	$75.90	$75.90	$70.26	616
2019-10-22	$77.07	$77.07	$76.78	$76.78	$71.07	804
2019-10-21	$75.84	$76.59	$75.84	$76.59	$70.89	489
2019-10-18	$75.27	$75.27	$75.27	$75.27	$69.67	436
2019-10-17	$76.05	$76.05	$74.82	$74.82	$69.26	1,014
2019-10-16	$75.21	$75.41	$75.21	$75.41	$69.80	2,048
2019-10-15	$74.19	$74.19	$74.19	$74.19	$68.67	513
2019-10-14	$73.27	$73.27	$73.27	$73.27	$67.82	293
2019-10-11	$73.41	$73.49	$73.27	$73.27	$67.82	972
2019-10-10	$72.15	$72.15	$72.15	$72.15	$66.78	443
2019-10-09	$70.66	$70.70	$70.66	$70.70	$65.44	959
2019-10-08	$72.24	$72.24	$71.36	$72.20	$66.83	695
2019-10-07	$71.77	$71.77	$71.77	$71.77	$66.43	394
2019-10-04	$71.77	$71.77	$71.77	$71.77	$66.43	477
2019-10-03	$71.77	$71.77	$71.77	$71.77	$66.43	1,138
2019-10-02	$69.88	$69.88	$69.88	$69.88	$64.68	975
2019-10-01	$73.74	$73.74	$73.74	$73.74	$68.26	394
2019-09-30	$74.35	$74.35	$73.74	$73.74	$68.26	1,418
2019-09-27	$74.14	$74.14	$73.99	$74.04	$68.53	975
2019-09-26	$73.85	$74.06	$73.85	$74.06	$68.55	2,934
2019-09-25	$75.50	$75.50	$75.50	$75.50	$69.89	491
2019-09-24	$76.55	$76.98	$76.55	$76.98	$71.26	817
2019-09-23	$74.95	$76.33	$74.80	$74.80	$69.24	1,006
2019-09-20	$75.51	$75.51	$75.51	$75.51	$69.89	423
2019-09-19	$75.92	$75.92	$75.92	$75.92	$70.27	323
2019-09-18	$75.92	$75.92	$75.92	$75.92	$70.27	463
2019-09-17	$75.56	$75.56	$75.56	$75.56	$69.94	183
2019-09-16	$75.56	$75.56	$75.56	$75.56	$69.94	530
2019-09-13	$75.90	$75.90	$75.82	$75.82	$70.18	997
2019-09-12	$75.36	$75.36	$75.36	$75.36	$69.76	772
2019-09-11	$76.48	$76.48	$76.48	$76.48	$70.79	370
2019-09-10	$76.50	$77.34	$76.46	$77.34	$71.59	880
2019-09-09	$76.47	$76.47	$75.40	$75.40	$69.79	1,076
2019-09-06	$74.97	$74.97	$74.97	$74.97	$69.39	507
2019-09-05	$75.06	$75.06	$74.97	$74.97	$69.39	816
2019-09-04	$74.06	$74.06	$74.06	$74.06	$68.55	370
2019-09-03	$74.06	$74.06	$74.06	$74.06	$68.55	424
2019-08-30	$73.63	$73.63	$73.28	$73.28	$67.83	829
2019-08-29	$73.70	$73.90	$73.70	$73.90	$68.40	2,167
2019-08-28	$72.75	$73.84	$72.75	$73.84	$68.35	597
2019-08-27	$73.52	$73.52	$73.52	$73.52	$68.05	690
2019-08-26	$73.36	$73.52	$73.36	$73.52	$68.05	566
2019-08-23	$73.41	$73.53	$73.41	$73.53	$68.06	528
2019-08-22	$72.57	$72.57	$72.57	$72.57	$67.17	543
2019-08-21	$73.89	$73.89	$73.69	$73.74	$68.26	2,998
2019-08-20	$74.00	$75.00	$73.79	$75.00	$68.50	851
2019-08-19	$75.07	$75.13	$75.07	$75.13	$68.62	442
2019-08-16	$72.13	$72.18	$72.13	$72.18	$65.93	485
2019-08-15	$72.68	$74.41	$72.68	$73.13	$66.79	1,771
2019-08-14	$74.07	$74.07	$74.07	$74.07	$67.65	310
2019-08-13	$74.07	$74.07	$74.07	$74.07	$67.65	218
2019-08-12	$74.07	$74.07	$74.07	$74.07	$67.65	491
2019-08-09	$69.55	$69.55	$69.55	$69.55	$63.52	450
2019-08-08	$70.34	$70.54	$70.34	$70.54	$64.43	820
2019-08-07	$70.20	$70.20	$70.20	$70.20	$64.12	245
2019-08-06	$70.20	$70.20	$70.20	$70.20	$64.12	715
2019-08-05	$71.69	$71.84	$71.69	$71.84	$65.62	767
2019-08-02	$75.49	$75.49	$75.49	$75.49	$68.95	389
2019-08-01	$76.17	$76.64	$75.49	$75.49	$68.95	1,272
2019-07-31	$77.23	$77.23	$77.23	$77.23	$70.54	733
2019-07-30	$77.24	$77.24	$77.24	$77.24	$70.55	171
2019-07-29	$77.77	$77.77	$76.78	$77.24	$70.55	1,098
2019-07-26	$76.86	$76.86	$76.69	$76.69	$70.05	722
2019-07-25	$76.75	$76.77	$76.62	$76.62	$69.98	1,123
2019-07-24	$75.92	$76.24	$75.92	$76.06	$69.47	993
2019-07-23	$75.11	$75.11	$75.11	$75.11	$68.60	557
2019-07-22	$75.47	$75.47	$75.11	$75.11	$68.60	927
2019-07-19	$75.90	$76.53	$75.90	$76.53	$69.90	530
2019-07-18	$75.66	$75.72	$75.66	$75.72	$69.16	533
2019-07-17	$75.86	$75.86	$75.52	$75.52	$68.98	1,096
2019-07-16	$76.03	$76.12	$75.83	$76.12	$69.53	1,458
2019-07-15	$75.90	$75.90	$75.90	$75.90	$69.32	305
2019-07-12	$75.50	$75.93	$75.50	$75.90	$69.32	2,925
2019-07-11	$75.08	$75.08	$75.08	$75.08	$68.58	931
2019-07-10	$75.09	$75.09	$75.09	$75.09	$68.58	315
2019-07-09	$75.09	$75.09	$75.09	$75.09	$68.58	614
2019-07-08	$76.54	$76.54	$76.54	$76.54	$69.91	278
2019-07-05	$76.54	$76.54	$76.54	$76.54	$69.91	505
2019-07-03	$76.54	$76.54	$76.54	$76.54	$69.91	551
2019-07-02	$75.84	$75.84	$75.84	$75.84	$69.27	339
2019-07-01	$75.84	$75.84	$75.84	$75.84	$69.27	616
2019-06-28	$75.00	$75.58	$74.68	$75.58	$69.03	1,074
2019-06-27	$74.38	$74.38	$74.38	$74.38	$67.94	782
2019-06-26	$74.62	$74.62	$74.62	$74.62	$68.16	734
2019-06-25	$74.14	$74.14	$74.14	$74.14	$67.72	778
2019-06-24	$74.98	$75.09	$74.96	$75.09	$68.58	1,087
2019-06-21	$75.30	$75.30	$74.77	$74.77	$68.29	826
2019-06-20	$74.45	$75.48	$74.45	$75.48	$68.94	734
2019-06-19	$72.86	$73.34	$72.86	$73.34	$66.99	909
2019-06-18	$70.59	$70.59	$70.59	$70.59	$64.47	492
2019-06-17	$70.86	$70.86	$70.59	$70.59	$64.47	652
2019-06-14	$70.43	$71.06	$70.43	$70.74	$64.61	1,157
2019-06-13	$71.67	$71.69	$71.50	$71.50	$65.31	1,574
2019-06-12	$71.73	$71.73	$71.71	$71.71	$65.50	642
2019-06-11	$71.93	$72.97	$71.93	$72.97	$66.65	713
2019-06-10	$71.51	$71.87	$71.51	$71.55	$65.35	1,121
2019-06-07	$71.61	$71.71	$71.61	$71.71	$65.50	861
2019-06-06	$68.83	$68.83	$68.83	$68.83	$62.87	488
2019-06-05	$69.42	$69.62	$68.83	$68.83	$62.87	1,236
2019-06-04	$69.32	$69.37	$69.32	$69.37	$63.36	709
2019-06-03	$68.99	$68.99	$68.99	$68.99	$63.01	510
2019-05-31	$70.05	$70.05	$70.05	$70.05	$63.98	633
2019-05-30	$71.56	$72.26	$71.48	$71.60	$65.40	1,695
2019-05-29	$73.01	$73.01	$73.01	$73.01	$66.69	726
2019-05-28	$73.15	$73.15	$73.01	$73.01	$66.69	862
2019-05-24	$74.57	$74.57	$74.51	$74.51	$68.06	851
2019-05-23	$71.52	$71.62	$71.52	$71.62	$65.42	799
2019-05-22	$70.58	$70.58	$70.58	$70.58	$64.47	650
2019-05-21	$69.53	$69.53	$69.53	$69.53	$63.51	570
2019-05-20	$69.53	$69.53	$69.53	$69.53	$63.51	655
2019-05-17	$70.91	$71.37	$70.91	$71.37	$65.19	822
2019-05-16	$71.46	$71.50	$71.46	$71.50	$65.31	567
2019-05-15	$71.31	$71.34	$71.31	$71.34	$65.16	557
2019-05-14	$71.86	$71.86	$71.86	$71.86	$65.63	244
2019-05-13	$71.86	$71.86	$71.86	$71.86	$65.63	821
2019-05-10	$76.04	$76.04	$76.04	$76.04	$69.45	618
2019-05-09	$74.33	$74.33	$74.33	$74.33	$67.89	684
2019-05-08	$74.50	$74.76	$74.50	$74.76	$68.28	540
2019-05-07	$74.94	$74.94	$74.46	$74.46	$68.01	859
2019-05-06	$76.09	$76.09	$76.09	$76.09	$69.50	444
2019-05-03	$76.61	$76.61	$76.61	$76.61	$69.97	412
2019-05-02	$76.36	$76.36	$75.86	$75.86	$69.29	803
2019-05-01	$76.91	$76.91	$76.91	$76.91	$70.25	490
2019-04-30	$76.91	$76.91	$76.91	$76.91	$70.25	362
2019-04-29	$76.54	$76.94	$76.54	$76.91	$70.25	1,343
2019-04-26	$75.85	$76.60	$75.85	$76.60	$69.96	870
2019-04-25	$74.25	$74.25	$74.25	$74.25	$67.82	688
2019-04-24	$75.76	$75.87	$75.49	$75.57	$69.02	1,534
2019-04-23	$74.15	$74.15	$74.15	$74.15	$67.73	418
2019-04-22	$74.50	$75.70	$74.50	$75.70	$69.14	699
2019-04-18	$75.90	$75.90	$75.90	$75.90	$69.32	453
2019-04-17	$75.77	$76.66	$75.77	$75.90	$69.32	1,088
2019-04-16	$75.15	$75.15	$75.15	$75.15	$68.64	495
2019-04-15	$74.16	$75.15	$74.16	$75.15	$68.64	905
2019-04-12	$73.16	$73.16	$73.16	$73.16	$66.82	1,068
2019-04-11	$73.16	$73.22	$73.16	$73.16	$66.82	944
2019-04-10	$72.60	$72.60	$72.60	$72.60	$66.31	414
2019-04-09	$72.68	$72.83	$72.60	$72.60	$66.31	1,301
2019-04-08	$73.28	$73.56	$73.28	$73.56	$67.19	1,349
2019-04-05	$72.45	$72.45	$72.38	$72.38	$66.11	937
2019-04-04	$72.41	$72.47	$72.41	$72.47	$66.19	869
2019-04-03	$74.39	$74.59	$72.77	$74.59	$68.13	1,030
2019-04-02	$72.60	$72.60	$72.60	$72.60	$66.31	631
2019-04-01	$72.50	$72.50	$72.35	$72.35	$66.08	669
2019-03-29	$71.57	$73.23	$71.57	$73.23	$66.89	689
2019-03-28	$70.86	$70.86	$70.73	$70.73	$64.60	1,380
2019-03-27	$69.38	$69.38	$69.38	$69.38	$63.37	715
2019-03-26	$70.94	$70.94	$70.80	$70.80	$64.67	888
2019-03-25	$72.12	$72.12	$71.42	$71.43	$65.24	952
2019-03-22	$73.97	$73.97	$73.97	$73.97	$67.56	579
2019-03-21	$72.55	$73.97	$72.45	$73.97	$67.56	969
2019-03-20	$71.96	$72.05	$71.29	$71.29	$65.11	895
2019-03-19	$71.87	$71.87	$71.87	$71.87	$65.64	606
2019-03-18	$71.72	$71.87	$71.72	$71.87	$65.64	960
2019-03-15	$70.47	$70.47	$70.47	$70.47	$64.37	449
2019-03-14	$70.47	$70.47	$70.47	$70.47	$64.37	935
2019-03-13	$70.10	$70.84	$70.10	$70.84	$64.70	708
2019-03-12	$70.12	$70.12	$70.12	$70.12	$64.05	511
2019-03-11	$70.12	$70.12	$70.12	$70.12	$64.05	495
2019-03-08	$70.12	$70.12	$70.12	$70.12	$64.05	726
2019-03-07	$70.28	$70.28	$70.12	$70.12	$64.05	1,096
2019-03-06	$71.58	$71.70	$71.58	$71.70	$65.49	1,275
2019-03-05	$70.03	$70.03	$69.82	$69.82	$63.77	755
2019-03-04	$71.85	$71.85	$71.83	$71.83	$65.61	596
2019-03-01	$71.80	$71.80	$71.80	$71.80	$65.58	620
2019-02-28	$70.75	$72.02	$69.75	$69.75	$62.98	1,541
2019-02-27	$69.86	$69.86	$69.69	$69.69	$62.93	1,216
2019-02-26	$70.07	$72.34	$70.07	$72.34	$65.32	690
2019-02-25	$71.14	$71.14	$71.14	$71.14	$64.23	675
2019-02-22	$69.89	$71.23	$69.75	$71.14	$64.23	4,461
2019-02-21	$71.35	$71.35	$69.28	$69.28	$62.56	1,530
2019-02-20	$69.95	$69.97	$69.67	$69.97	$63.18	1,436
2019-02-19	$70.26	$70.48	$70.05	$70.47	$63.63	1,391
2019-02-15	$70.26	$70.44	$69.82	$70.44	$63.60	1,200
2019-02-14	$70.08	$70.08	$70.08	$70.08	$63.28	563
2019-02-13	$70.08	$70.08	$70.08	$70.08	$63.28	782
2019-02-12	$69.61	$70.47	$69.61	$70.47	$63.63	635
2019-02-11	$68.62	$68.62	$68.62	$68.62	$61.96	674
2019-02-08	$68.82	$68.82	$68.62	$68.62	$61.96	1,073
2019-02-07	$67.88	$69.09	$67.88	$69.09	$62.38	1,867
2019-02-06	$70.07	$70.24	$69.33	$69.96	$63.17	3,777
2019-02-05	$68.52	$69.73	$68.39	$69.73	$62.96	3,606
2019-02-04	$67.80	$67.92	$67.16	$67.92	$61.33	2,794
2019-02-01	$68.75	$68.82	$67.59	$68.10	$61.49	8,493
2019-01-31	$69.06	$69.23	$68.57	$69.14	$62.43	10,085
2019-01-30	$67.87	$68.66	$66.89	$68.66	$62.00	8,010
2019-01-29	$67.75	$67.88	$66.75	$67.88	$61.29	1,900
2019-01-28	$67.97	$68.14	$67.94	$67.98	$61.38	4,414
2019-01-25	$67.53	$67.66	$66.84	$67.66	$61.09	2,117
2019-01-24	$66.55	$67.96	$66.55	$67.96	$61.36	1,349
2019-01-23	$67.99	$68.76	$67.83	$68.02	$61.42	1,658
2019-01-22	$65.64	$66.32	$65.64	$65.94	$59.54	2,205
2019-01-18	$67.86	$67.86	$67.72	$67.75	$61.17	4,614
2019-01-17	$66.44	$67.63	$66.44	$67.63	$61.07	1,190
2019-01-16	$66.78	$66.78	$65.59	$65.70	$59.32	1,410
2019-01-15	$66.19	$66.34	$66.19	$66.34	$59.90	733
2019-01-14	$65.67	$65.89	$64.38	$65.74	$59.36	3,744
2019-01-11	$64.60	$64.94	$62.96	$63.18	$57.05	7,349
2019-01-10	$63.37	$63.76	$63.27	$63.60	$57.43	12,635
2019-01-09	$64.05	$64.36	$64.04	$64.36	$58.11	2,419
2019-01-08	$65.14	$65.39	$64.16	$64.28	$58.04	2,100
2019-01-07	$63.54	$63.69	$62.42	$62.42	$56.36	1,828
2019-01-04	$60.45	$62.25	$60.27	$62.25	$56.21	1,684
2019-01-03	$61.40	$61.58	$61.38	$61.38	$55.42	1,209
2019-01-02	$61.90	$62.23	$60.48	$62.23	$56.19	2,957
2018-12-31	$61.34	$62.14	$61.34	$62.14	$56.11	1,436
2018-12-28	$61.63	$63.29	$61.44	$63.29	$57.15	2,540
2018-12-27	$59.79	$59.95	$59.75	$59.75	$53.95	1,120
2018-12-26	$61.57	$62.22	$58.38	$62.22	$56.18	2,031
2018-12-24	$59.57	$60.59	$59.15	$59.15	$53.41	2,892
2018-12-21	$61.50	$61.50	$60.00	$60.00	$54.18	1,704
2018-12-20	$62.95	$64.78	$62.28	$62.86	$56.76	3,430
2018-12-19	$66.42	$66.58	$64.91	$66.09	$59.67	3,077
2018-12-18	$66.17	$67.97	$66.17	$66.54	$60.08	2,557
2018-12-17	$67.36	$68.61	$66.54	$66.54	$60.08	4,610
2018-12-14	$66.56	$67.72	$66.55	$67.22	$60.70	1,875
2018-12-13	$65.47	$66.69	$64.78	$64.98	$58.67	1,851
2018-12-12	$64.56	$65.00	$64.39	$64.71	$58.43	4,231
2018-12-11	$64.11	$65.12	$63.20	$63.20	$57.07	12,929
2018-12-10	$63.01	$63.50	$61.54	$62.11	$56.08	13,879
2018-12-07	$66.02	$66.02	$63.42	$63.42	$57.26	2,277
2018-12-06	$65.14	$65.16	$63.31	$63.50	$57.34	1,674
2018-12-04	$66.78	$66.78	$66.10	$66.32	$59.88	1,213
2018-12-03	$68.51	$69.87	$67.86	$67.86	$61.27	4,616
2018-11-30	$65.85	$67.42	$65.67	$65.67	$59.30	3,257
2018-11-29	$66.43	$66.62	$66.43	$66.43	$59.98	1,545
2018-11-28	$65.90	$67.52	$65.72	$67.52	$60.97	1,367
2018-11-27	$65.48	$65.48	$65.31	$65.31	$58.97	2,243
2018-11-26	$66.30	$66.30	$64.75	$64.75	$58.46	1,361
2018-11-23	$64.57	$64.57	$64.57	$64.57	$58.30	281
2018-11-21	$64.57	$64.57	$64.57	$64.57	$58.30	510
2018-11-20	$64.81	$64.81	$64.40	$64.57	$58.30	1,923
2018-11-19	$67.74	$67.74	$67.74	$67.74	$61.16	810
2018-11-16	$67.29	$67.70	$67.12	$67.55	$60.99	2,141
2018-11-15	$66.08	$67.37	$65.56	$65.56	$59.20	1,770
2018-11-14	$65.65	$65.77	$65.17	$65.17	$58.84	1,729
2018-11-13	$66.43	$67.43	$66.43	$67.31	$60.78	1,065
2018-11-12	$67.69	$67.69	$67.20	$67.20	$60.68	627
2018-11-09	$67.67	$67.67	$67.67	$67.67	$61.10	766
2018-11-08	$66.72	$66.75	$66.60	$66.60	$60.14	1,135
2018-11-07	$66.60	$66.63	$66.47	$66.50	$60.04	1,482
2018-11-06	$65.40	$66.67	$65.40	$65.55	$59.19	2,072
2018-11-05	$67.06	$67.31	$65.29	$66.03	$59.62	2,225
2018-11-02	$65.90	$65.90	$64.71	$64.97	$58.66	1,586
2018-11-01	$66.40	$67.98	$66.40	$67.18	$60.66	2,173
2018-10-31	$64.32	$64.59	$64.32	$64.59	$58.32	962
2018-10-30	$66.50	$66.50	$65.02	$65.02	$58.71	5,171
2018-10-29	$63.19	$64.00	$62.75	$62.75	$56.66	1,463
2018-10-26	$63.29	$63.31	$63.29	$63.31	$57.16	1,193
2018-10-25	$64.67	$64.67	$64.36	$64.48	$58.22	1,442
2018-10-24	$64.27	$64.27	$64.13	$64.13	$57.90	955
2018-10-23	$65.36	$65.47	$64.76	$64.76	$58.47	1,344
2018-10-22	$64.39	$64.53	$63.10	$63.10	$56.97	2,162
2018-10-19	$65.69	$66.58	$65.69	$66.58	$60.12	786
2018-10-18	$67.40	$67.41	$67.35	$67.35	$60.81	1,740
2018-10-17	$66.66	$66.66	$66.66	$66.66	$60.19	554
2018-10-16	$65.73	$66.66	$65.63	$66.66	$60.19	1,353
2018-10-15	$65.86	$66.82	$64.73	$65.30	$58.96	2,387
2018-10-12	$65.98	$66.52	$65.84	$65.84	$59.45	2,252
2018-10-11	$66.18	$66.28	$66.18	$66.18	$59.76	1,373
2018-10-10	$67.92	$68.33	$67.65	$67.77	$61.19	2,325
2018-10-09	$69.82	$69.82	$69.82	$69.82	$63.04	292
2018-10-08	$69.80	$69.82	$69.70	$69.82	$63.04	997
2018-10-05	$71.70	$72.12	$71.17	$71.17	$64.26	1,068
2018-10-04	$72.40	$72.51	$71.72	$72.29	$65.27	1,196
2018-10-03	$72.30	$72.30	$72.11	$72.11	$65.11	1,054
2018-10-02	$72.65	$72.85	$70.91	$70.91	$64.03	1,400
2018-10-01	$73.15	$73.36	$73.15	$73.36	$66.24	553
2018-09-28	$72.73	$72.73	$72.65	$72.65	$65.60	704
2018-09-27	$72.75	$72.75	$72.60	$72.60	$65.55	710
2018-09-26	$72.73	$72.73	$72.65	$72.65	$65.60	954
2018-09-25	$73.83	$73.83	$73.83	$73.83	$66.66	883
2018-09-24	$73.84	$73.84	$73.26	$73.26	$66.15	1,519
2018-09-21	$72.00	$72.00	$72.00	$72.00	$65.01	450
2018-09-20	$72.00	$72.00	$72.00	$72.00	$65.01	392
2018-09-19	$71.67	$72.33	$71.67	$72.00	$65.01	1,479
2018-09-18	$71.68	$71.81	$71.56	$71.56	$64.61	3,035
2018-09-17	$71.61	$71.61	$71.61	$71.61	$64.66	813
2018-09-14	$71.82	$72.21	$71.40	$71.49	$64.55	1,730
2018-09-13	$71.00	$71.50	$70.64	$70.74	$63.87	1,025
2018-09-12	$70.67	$70.67	$70.55	$70.55	$63.70	757
2018-09-11	$71.81	$71.81	$71.81	$71.81	$64.84	316
2018-09-10	$71.81	$71.81	$71.81	$71.81	$64.84	500
2018-09-07	$70.93	$70.93	$70.93	$70.93	$64.04	821
2018-09-06	$73.29	$73.29	$73.29	$73.29	$66.18	706
2018-09-05	$71.41	$73.29	$71.41	$73.29	$66.18	783
2018-09-04	$71.40	$71.40	$71.40	$71.40	$64.47	410
2018-08-31	$71.95	$71.95	$71.26	$71.40	$64.47	906
2018-08-30	$73.90	$74.82	$73.90	$74.82	$66.67	642
2018-08-29	$74.17	$74.17	$74.17	$74.17	$66.09	653
2018-08-28	$74.23	$74.23	$74.23	$74.23	$66.14	2,773
2018-08-27	$73.45	$75.14	$73.45	$75.14	$66.96	848
2018-08-24	$73.35	$76.23	$73.35	$76.23	$67.93	1,020
2018-08-23	$75.09	$75.31	$73.32	$73.32	$65.33	1,147
2018-08-22	$75.74	$75.87	$75.74	$75.74	$67.49	2,356
2018-08-21	$74.85	$74.85	$74.85	$74.85	$66.70	686
2018-08-20	$74.81	$75.91	$74.81	$75.91	$67.64	707
2018-08-17	$80.67	$81.25	$80.67	$81.25	$72.40	783
2018-08-16	$82.31	$82.31	$81.00	$81.00	$72.18	1,561
2018-08-15	$80.27	$80.27	$80.27	$80.27	$71.53	419
2018-08-14	$80.05	$80.27	$80.05	$80.27	$71.53	618
2018-08-13	$81.52	$81.52	$81.52	$81.52	$72.64	427
2018-08-10	$82.89	$82.95	$81.52	$81.52	$72.64	849
2018-08-09	$84.18	$84.18	$83.50	$83.50	$74.40	742
2018-08-08	$83.27	$84.23	$83.27	$84.15	$74.98	1,030
2018-08-07	$84.26	$84.35	$84.15	$84.15	$74.98	1,059
2018-08-06	$85.07	$85.15	$85.07	$85.15	$75.88	978
2018-08-03	$84.75	$84.75	$84.75	$84.75	$75.52	924
2018-08-02	$84.05	$84.05	$84.05	$84.05	$74.89	690
2018-08-01	$84.21	$84.21	$84.05	$84.05	$74.89	1,099
2018-07-31	$86.92	$86.92	$86.92	$86.92	$77.45	497
2018-07-30	$86.19	$86.92	$86.19	$86.92	$77.45	863
2018-07-27	$85.51	$85.51	$85.35	$85.35	$76.05	975
2018-07-26	$85.24	$86.40	$85.24	$86.40	$76.99	1,219
2018-07-25	$85.27	$85.49	$85.27	$85.49	$76.18	912
2018-07-24	$85.93	$85.93	$85.93	$85.93	$76.57	1,052
2018-07-23	$81.94	$81.94	$81.94	$81.94	$73.01	1,018
2018-07-20	$82.65	$82.81	$82.65	$82.65	$73.65	1,216
2018-07-19	$81.20	$82.44	$81.05	$82.44	$73.46	659
2018-07-18	$81.52	$81.52	$80.17	$80.66	$71.87	1,126
2018-07-17	$79.80	$79.80	$79.80	$79.80	$71.11	494
2018-07-16	$79.95	$79.95	$79.80	$79.80	$71.11	905
2018-07-13	$79.40	$79.40	$79.40	$79.40	$70.75	564
2018-07-12	$80.92	$80.92	$80.92	$80.92	$72.11	625
2018-07-11	$80.28	$80.28	$79.15	$79.15	$70.53	1,743
2018-07-10	$80.11	$80.11	$80.11	$80.11	$71.38	783
2018-07-09	$80.84	$80.84	$80.45	$80.45	$71.69	998
2018-07-06	$81.60	$81.72	$81.60	$81.72	$72.82	724
2018-07-05	$81.05	$81.06	$79.82	$81.06	$72.23	1,032
2018-07-03	$80.97	$80.97	$80.97	$80.97	$72.15	224
2018-07-02	$81.21	$81.21	$81.21	$81.21	$72.36	647
2018-06-29	$81.30	$81.30	$81.30	$81.30	$72.44	468
2018-06-28	$79.89	$81.30	$79.89	$81.30	$72.44	1,093
2018-06-27	$80.45	$80.63	$80.09	$80.27	$71.53	2,842
2018-06-26	$80.64	$81.18	$80.50	$81.18	$72.34	1,345
2018-06-25	$81.07	$81.07	$80.71	$80.71	$71.92	1,338
2018-06-22	$82.50	$82.55	$82.50	$82.55	$73.56	1,108
2018-06-21	$83.79	$83.79	$82.32	$82.32	$73.35	961
2018-06-20	$83.17	$83.17	$83.17	$83.17	$74.11	748
2018-06-19	$80.33	$80.33	$80.16	$80.16	$71.43	1,627
2018-06-18	$80.07	$81.00	$80.07	$80.14	$71.41	1,488
2018-06-15	$79.77	$79.86	$79.59	$79.86	$71.16	1,807
2018-06-14	$79.73	$79.73	$79.73	$79.73	$71.05	737
2018-06-13	$80.60	$80.60	$79.73	$79.73	$71.05	1,085
2018-06-12	$80.60	$80.88	$80.50	$80.50	$71.73	2,286
2018-06-11	$81.07	$82.85	$80.87	$81.15	$72.31	2,474
2018-06-08	$80.84	$81.44	$80.84	$81.44	$72.57	1,936
2018-06-07	$81.55	$81.55	$81.55	$81.55	$72.67	1,735
2018-06-06	$81.43	$81.56	$81.43	$81.56	$72.68	912
2018-06-05	$80.15	$80.15	$80.15	$80.15	$71.42	1,074
2018-06-04	$80.80	$80.80	$80.80	$80.80	$72.00	712
2018-06-01	$79.68	$80.80	$79.60	$80.80	$72.00	1,275
2018-05-31	$79.48	$79.48	$79.42	$79.47	$70.81	794
2018-05-30	$80.24	$80.73	$79.65	$79.75	$71.06	1,191
2018-05-29	$77.79	$77.79	$77.79	$77.79	$69.32	517
2018-05-25	$78.20	$78.20	$78.07	$78.07	$69.57	1,398
2018-05-24	$80.30	$80.30	$80.30	$80.30	$71.55	590
2018-05-23	$79.96	$79.96	$79.96	$79.96	$71.25	670
2018-05-22	$79.98	$80.11	$79.96	$79.96	$71.25	2,845
2018-05-21	$81.01	$81.01	$79.85	$79.85	$71.15	962
2018-05-18	$80.75	$80.75	$80.75	$80.75	$71.95	537
2018-05-17	$80.51	$81.18	$80.51	$80.75	$71.95	1,948
2018-05-16	$80.55	$80.55	$80.55	$80.55	$71.78	507
2018-05-15	$80.50	$80.65	$79.31	$79.31	$70.67	1,002
2018-05-14	$80.95	$80.95	$80.95	$80.95	$72.13	368
2018-05-11	$80.95	$80.95	$80.95	$80.95	$72.13	388
2018-05-10	$79.61	$80.95	$79.61	$80.95	$72.13	798
2018-05-09	$78.46	$78.46	$78.46	$78.46	$69.91	528
2018-05-08	$78.65	$78.65	$78.46	$78.46	$69.91	972
2018-05-07	$80.86	$80.86	$80.86	$80.86	$72.05	1,043
2018-05-04	$78.78	$79.55	$78.78	$79.55	$70.89	1,000
2018-05-03	$78.06	$78.06	$78.06	$78.06	$69.56	704
2018-05-02	$78.58	$78.90	$78.55	$78.75	$70.17	1,042
2018-05-01	$77.46	$77.46	$77.31	$77.31	$68.89	720
2018-04-30	$78.61	$79.25	$77.51	$79.25	$70.62	1,630
2018-04-27	$78.96	$79.07	$78.96	$79.07	$70.46	709
2018-04-26	$77.58	$77.58	$77.58	$77.58	$69.13	1,415
2018-04-25	$78.57	$78.70	$77.58	$77.58	$69.13	998
2018-04-24	$79.29	$79.35	$78.77	$78.77	$70.19	1,330
2018-04-23	$78.90	$79.37	$78.90	$79.37	$70.72	892
2018-04-20	$79.42	$79.61	$77.89	$79.61	$70.94	1,090
2018-04-19	$78.60	$80.30	$78.60	$78.60	$70.04	2,402
2018-04-18	$79.35	$79.35	$79.35	$79.35	$70.71	693
2018-04-17	$79.92	$79.92	$79.92	$79.92	$71.21	550
2018-04-16	$79.92	$79.92	$79.92	$79.92	$71.21	666
2018-04-13	$79.92	$79.92	$79.40	$79.92	$71.21	741
2018-04-12	$78.96	$78.96	$78.69	$78.69	$70.12	1,069
2018-04-11	$79.78	$79.78	$79.78	$79.78	$71.09	532
2018-04-10	$80.35	$80.35	$80.35	$80.35	$71.60	2,320
2018-04-09	$79.95	$80.35	$78.48	$80.35	$71.60	2,104
2018-04-06	$78.90	$79.09	$77.28	$77.28	$68.86	1,602
2018-04-05	$77.98	$79.34	$77.83	$79.34	$70.70	1,701
2018-04-04	$78.58	$78.58	$78.58	$78.58	$70.02	532
2018-04-03	$78.73	$78.73	$77.21	$78.58	$70.02	1,469
2018-04-02	$77.80	$77.80	$77.80	$77.80	$69.33	745
2018-03-29	$77.50	$77.50	$77.50	$77.50	$69.06	673
2018-03-28	$78.10	$78.30	$78.10	$78.22	$69.70	756
2018-03-27	$79.48	$79.48	$79.48	$79.48	$70.82	514
2018-03-26	$76.69	$76.69	$76.69	$76.69	$68.34	570
2018-03-23	$77.86	$77.86	$76.69	$76.69	$68.34	1,046
2018-03-22	$77.48	$78.05	$77.25	$77.25	$68.84	1,081
2018-03-21	$78.00	$79.78	$78.00	$79.78	$71.09	2,527
2018-03-20	$79.96	$79.96	$79.96	$79.96	$71.25	665
2018-03-19	$79.74	$79.92	$79.27	$79.47	$70.81	930
2018-03-16	$80.53	$80.73	$80.53	$80.73	$71.94	1,075
2018-03-15	$81.84	$81.84	$81.84	$81.84	$72.93	426
2018-03-14	$81.34	$81.84	$81.34	$81.84	$72.93	1,343
2018-03-13	$81.40	$81.75	$80.83	$81.63	$72.74	914
2018-03-12	$82.62	$82.74	$81.56	$81.56	$72.68	1,079
2018-03-09	$82.77	$82.77	$82.77	$82.77	$73.75	759
2018-03-08	$81.03	$81.03	$81.03	$81.03	$72.20	727
2018-03-07	$80.32	$81.14	$80.05	$80.05	$71.33	4,244
2018-03-06	$80.79	$82.20	$80.79	$82.19	$73.24	3,839
2018-03-05	$80.39	$80.39	$80.39	$80.39	$71.63	703
2018-03-02	$80.15	$80.15	$80.15	$80.15	$71.42	784
2018-03-01	$81.16	$81.16	$80.20	$80.50	$71.73	1,785
2018-02-28	$82.18	$82.25	$81.58	$81.58	$72.69	1,074
2018-02-27	$81.09	$81.85	$81.09	$81.85	$72.93	1,091
2018-02-26	$80.75	$81.07	$80.75	$80.84	$72.03	1,418
2018-02-23	$78.16	$80.04	$77.98	$77.98	$69.49	995
2018-02-22	$78.15	$80.42	$78.15	$78.47	$69.92	904
2018-02-21	$77.30	$77.30	$77.30	$77.30	$68.21	704
2018-02-20	$78.62	$78.82	$78.62	$78.68	$69.43	1,048
2018-02-16	$75.92	$75.92	$75.92	$75.92	$66.99	848
2018-02-15	$77.90	$77.99	$76.42	$77.99	$68.82	889
2018-02-14	$77.17	$77.17	$77.17	$77.17	$68.10	610
2018-02-13	$77.28	$77.28	$77.28	$77.28	$68.19	719
2018-02-12	$74.64	$74.72	$74.64	$74.72	$65.93	1,091
2018-02-09	$77.69	$77.92	$76.05	$77.85	$68.70	1,720
2018-02-08	$77.02	$77.87	$77.02	$77.65	$68.52	2,176
2018-02-07	$79.44	$79.45	$78.01	$79.31	$69.98	1,569
2018-02-06	$79.41	$80.25	$79.41	$80.25	$70.81	1,011
2018-02-05	$81.64	$81.64	$80.74	$80.74	$71.25	1,142
2018-02-02	$81.32	$81.32	$81.12	$81.20	$71.65	1,577
2018-02-01	$80.90	$81.75	$80.90	$81.75	$72.14	1,838
2018-01-31	$80.79	$81.25	$80.70	$81.25	$71.70	1,683
2018-01-30	$78.97	$79.05	$78.97	$79.05	$69.76	1,260
2018-01-29	$79.83	$79.99	$78.48	$79.99	$70.58	1,037
2018-01-26	$78.82	$79.02	$78.82	$79.02	$69.73	1,136
2018-01-25	$78.38	$78.38	$78.04	$78.20	$69.00	1,227
2018-01-24	$77.37	$77.67	$76.75	$76.91	$67.87	2,020
2018-01-23	$76.27	$76.28	$75.68	$75.68	$66.78	1,280
2018-01-22	$75.92	$76.48	$75.85	$76.48	$67.49	1,331
2018-01-19	$76.03	$76.32	$76.03	$76.32	$67.35	1,043
2018-01-18	$76.94	$76.94	$75.93	$76.53	$67.53	1,590
2018-01-17	$77.43	$77.81	$77.43	$77.81	$68.66	1,261
2018-01-16	$77.20	$77.23	$75.97	$75.97	$67.04	1,625
2018-01-12	$75.93	$76.35	$75.93	$76.35	$67.37	2,074
2018-01-11	$76.37	$76.44	$75.65	$75.75	$66.84	1,671
2018-01-10	$74.03	$74.69	$74.03	$74.68	$65.90	1,697
2018-01-09	$75.72	$75.95	$75.10	$75.95	$67.02	1,936
2018-01-08	$76.57	$76.70	$76.57	$76.70	$67.68	997
2018-01-05	$76.47	$76.65	$76.47	$76.65	$67.64	1,101
2018-01-04	$77.07	$77.08	$77.07	$77.08	$68.02	850
2018-01-03	$75.25	$75.25	$75.22	$75.22	$66.38	1,009
2018-01-02	$75.87	$75.87	$75.87	$75.87	$66.95	749
2017-12-29	$76.31	$76.35	$76.27	$76.35	$67.37	1,984
2017-12-28	$75.00	$75.72	$75.00	$75.72	$66.82	1,228
2017-12-27	$75.08	$75.85	$75.00	$75.85	$66.93	1,451
2017-12-26	$76.31	$76.40	$75.64	$75.64	$66.75	1,157
2017-12-22	$75.54	$76.30	$75.45	$76.22	$67.26	971
2017-12-21	$76.83	$77.52	$76.83	$76.85	$67.81	1,019
2017-12-20	$77.50	$77.50	$76.65	$76.70	$67.68	2,680
2017-12-19	$76.43	$76.43	$76.13	$76.43	$67.44	1,155
2017-12-18	$75.92	$76.00	$75.20	$75.20	$66.36	1,358
2017-12-15	$75.90	$75.90	$75.44	$75.55	$66.67	1,663
2017-12-14	$75.47	$76.15	$75.47	$76.15	$67.20	1,048
2017-12-13	$75.25	$75.25	$75.25	$75.25	$66.40	787
2017-12-12	$75.25	$75.25	$75.25	$75.25	$66.40	500
2017-12-11	$76.29	$76.35	$76.29	$76.29	$67.32	1,072
2017-12-08	$74.78	$75.33	$74.78	$75.33	$66.47	734
2017-12-07	$75.29	$76.00	$75.20	$75.92	$66.99	3,218
2017-12-06	$76.50	$76.50	$76.50	$76.50	$67.50	408
2017-12-05	$76.50	$76.50	$76.50	$76.50	$67.50	730
2017-12-04	$75.69	$76.50	$75.69	$76.50	$67.50	1,109
2017-12-01	$75.39	$76.14	$74.63	$76.14	$67.19	1,087
2017-11-30	$74.98	$74.98	$74.98	$74.98	$66.16	660
2017-11-29	$73.75	$75.78	$73.50	$73.75	$65.08	881
2017-11-28	$75.69	$75.69	$75.69	$75.69	$66.79	591
2017-11-27	$75.31	$75.31	$75.31	$75.31	$66.45	265
2017-11-24	$75.16	$75.31	$75.16	$75.31	$66.45	995
2017-11-22	$74.34	$74.94	$74.34	$74.94	$66.13	1,876
2017-11-21	$74.78	$74.86	$74.08	$74.08	$65.37	1,204
2017-11-20	$73.78	$73.92	$73.78	$73.92	$65.23	1,032
2017-11-17	$73.06	$73.06	$72.48	$72.48	$63.96	6,012
2017-11-16	$72.24	$73.38	$72.24	$73.38	$64.75	6,184
2017-11-15	$73.22	$73.25	$72.67	$72.67	$64.13	3,281
2017-11-14	$74.11	$74.11	$74.11	$74.11	$65.40	313
2017-11-13	$74.69	$75.47	$74.07	$75.47	$66.60	1,134
2017-11-10	$75.81	$75.81	$73.90	$73.90	$65.21	930
2017-11-09	$73.91	$74.00	$73.16	$73.16	$64.56	1,359
2017-11-08	$74.41	$74.49	$74.41	$74.49	$65.73	989
2017-11-07	$75.08	$75.27	$75.08	$75.12	$66.29	1,366
2017-11-06	$73.13	$73.13	$73.13	$73.13	$64.53	638
2017-11-03	$73.15	$73.85	$73.15	$73.85	$65.17	898
2017-11-02	$74.72	$74.72	$74.71	$74.71	$65.93	635
2017-11-01	$74.22	$74.22	$74.22	$74.22	$65.49	732
2017-10-31	$74.33	$74.33	$73.43	$73.96	$65.26	3,799
2017-10-30	$73.84	$74.02	$73.45	$73.53	$64.88	2,250
2017-10-27	$73.44	$73.44	$73.44	$73.44	$64.80	470
2017-10-26	$73.50	$73.95	$73.45	$73.45	$64.81	2,236
2017-10-25	$73.58	$73.65	$73.00	$73.00	$64.42	1,281
2017-10-24	$74.05	$74.06	$73.95	$73.95	$65.25	1,718
2017-10-23	$75.32	$75.32	$74.81	$74.81	$66.01	1,271
2017-10-20	$74.46	$74.69	$74.46	$74.69	$65.91	713
2017-10-19	$75.01	$75.10	$75.01	$75.10	$66.27	1,312
2017-10-18	$75.20	$75.27	$75.20	$75.27	$66.42	1,253
2017-10-17	$75.35	$75.40	$74.95	$74.95	$66.14	1,083
2017-10-16	$76.00	$76.05	$76.00	$76.05	$67.11	1,046
2017-10-13	$75.65	$75.65	$75.59	$75.65	$66.75	915
2017-10-12	$73.79	$75.07	$73.79	$75.07	$66.24	2,171
2017-10-11	$72.75	$73.64	$72.75	$73.64	$64.98	1,095
2017-10-10	$72.05	$72.05	$71.81	$71.81	$63.37	783
2017-10-09	$71.33	$71.33	$71.33	$71.33	$62.94	654
2017-10-06	$70.85	$70.85	$70.42	$70.42	$62.14	629
2017-10-05	$70.37	$70.67	$70.37	$70.67	$62.36	2,325
2017-10-04	$70.73	$70.83	$70.73	$70.83	$62.50	815
2017-10-03	$70.87	$70.87	$70.87	$70.87	$62.54	925
2017-10-02	$70.67	$70.74	$70.67	$70.74	$62.42	1,143
2017-09-29	$70.14	$70.48	$69.85	$69.88	$61.66	2,090
2017-09-28	$70.76	$70.76	$70.76	$70.76	$62.44	521
2017-09-27	$69.42	$69.42	$69.42	$69.42	$61.26	695
2017-09-26	$69.20	$70.50	$69.20	$69.42	$61.26	1,438
2017-09-25	$70.45	$70.90	$69.63	$70.90	$62.56	1,090
2017-09-22	$69.95	$70.02	$69.95	$70.02	$61.79	936
2017-09-21	$70.21	$70.27	$70.21	$70.27	$62.01	791
2017-09-20	$71.21	$71.21	$70.88	$70.94	$62.60	971
2017-09-19	$69.97	$69.97	$69.70	$69.70	$61.50	3,911
2017-09-18	$70.64	$70.81	$70.64	$70.81	$62.48	741
2017-09-15	$69.62	$70.12	$69.62	$70.12	$61.88	2,471
2017-09-14	$70.01	$70.01	$70.01	$70.01	$61.78	674
2017-09-13	$70.27	$70.33	$70.27	$70.27	$62.01	749
2017-09-12	$70.24	$70.63	$70.24	$70.63	$62.33	3,013
2017-09-11	$69.75	$70.10	$69.75	$69.85	$61.64	8,647
2017-09-08	$69.07	$69.22	$68.83	$68.83	$60.74	31,588
2017-09-07	$68.36	$69.51	$68.21	$69.38	$61.22	42,451
2017-09-06	$68.10	$68.76	$68.01	$68.69	$60.61	28,255
2017-09-05	$69.31	$69.48	$67.60	$67.60	$59.65	17,660
2017-09-01	$69.62	$69.62	$68.43	$68.59	$60.52	20,293
2017-08-31	$69.48	$69.48	$68.14	$68.21	$60.19	8,197
2017-08-30	$67.38	$68.94	$67.29	$68.78	$60.69	7,139
2017-08-29	$68.77	$68.94	$67.30	$67.30	$59.39	10,243
2017-08-28	$68.19	$69.72	$68.19	$68.26	$60.23	8,555
2017-08-25	$66.75	$68.24	$66.58	$67.02	$59.14	11,295
2017-08-24	$67.66	$69.03	$67.51	$68.88	$60.78	1,893
2017-08-23	$69.46	$69.63	$68.15	$69.63	$61.44	1,419
2017-08-22	$68.96	$69.03	$67.56	$67.56	$58.84	1,483
2017-08-21	$68.13	$68.71	$68.13	$68.71	$59.84	674
2017-08-18	$69.20	$69.34	$67.97	$69.20	$60.27	1,309
2017-08-17	$69.05	$69.62	$69.05	$69.62	$60.63	1,726
2017-08-16	$67.36	$68.86	$67.36	$68.86	$59.97	16,024
2017-08-15	$67.24	$67.63	$67.20	$67.63	$58.90	17,348
2017-08-14	$65.44	$67.00	$65.37	$66.91	$58.27	20,200
2017-08-11	$69.70	$69.80	$68.04	$69.80	$60.79	16,523
2017-08-10	$70.44	$70.44	$69.44	$69.51	$60.54	8,175
2017-08-09	$69.85	$70.28	$69.80	$69.80	$60.79	6,468
2017-08-08	$69.70	$69.97	$69.67	$69.95	$60.92	8,080
2017-08-07	$70.58	$70.61	$70.24	$70.56	$61.45	7,376
2017-08-04	$69.24	$69.89	$69.17	$69.89	$60.87	7,817
2017-08-03	$69.73	$70.19	$69.73	$70.19	$61.13	2,195
2017-08-02	$70.97	$70.97	$69.96	$70.14	$61.09	2,564
2017-08-01	$70.46	$70.46	$70.46	$70.46	$61.36	837
2017-07-31	$70.42	$70.46	$70.24	$70.46	$61.36	1,915
2017-07-28	$71.80	$71.92	$71.73	$71.85	$62.57	1,513
2017-07-27	$72.24	$72.24	$72.22	$72.22	$62.90	2,004
2017-07-26	$73.10	$73.15	$73.10	$73.15	$63.71	1,386
2017-07-25	$71.92	$71.92	$71.84	$71.84	$62.57	1,300
2017-07-24	$70.26	$70.37	$70.13	$70.13	$61.08	3,267
2017-07-21	$70.17	$70.60	$70.11	$70.60	$61.49	1,342
2017-07-20	$71.07	$71.20	$70.74	$71.20	$62.01	2,321
2017-07-19	$70.73	$70.74	$70.73	$70.74	$61.61	861
2017-07-18	$71.20	$71.26	$71.20	$71.26	$62.06	1,121
2017-07-17	$71.96	$71.96	$71.04	$71.26	$62.06	2,219
2017-07-14	$71.00	$71.06	$70.45	$70.59	$61.48	1,692
2017-07-13	$70.03	$70.06	$69.97	$70.00	$60.96	2,226
2017-07-12	$68.76	$68.82	$68.76	$68.82	$59.94	1,086
2017-07-11	$68.46	$68.62	$68.46	$68.47	$59.63	1,282
2017-07-10	$69.24	$69.66	$69.24	$69.66	$60.67	1,660
2017-07-07	$67.93	$67.95	$67.92	$67.92	$59.15	1,213
2017-07-06	$68.61	$68.84	$68.60	$68.66	$59.80	1,661
2017-07-05	$69.44	$69.68	$69.42	$69.68	$60.68	1,901
2017-07-03	$71.46	$71.46	$71.46	$71.46	$62.24	800
2017-06-30	$72.92	$72.96	$72.92	$72.96	$63.54	1,083
2017-06-29	$72.89	$72.93	$72.89	$72.91	$63.50	1,507
2017-06-28	$73.31	$73.33	$73.31	$73.33	$63.86	2,004
2017-06-27	$72.54	$72.64	$72.54	$72.64	$63.26	1,213
2017-06-26	$72.13	$72.30	$72.05	$72.06	$62.76	3,888
2017-06-23	$72.39	$72.70	$72.36	$72.70	$63.31	1,559
2017-06-22	$71.65	$71.67	$71.47	$71.48	$62.25	1,252
2017-06-21	$71.89	$71.90	$71.80	$71.83	$62.56	1,737
2017-06-20	$72.23	$72.25	$72.23	$72.25	$62.92	1,231
2017-06-19	$73.15	$73.15	$73.07	$73.07	$63.64	1,196
2017-06-16	$74.13	$74.14	$74.13	$74.14	$64.57	1,010
2017-06-15	$74.05	$74.14	$74.02	$74.12	$64.55	1,593
2017-06-14	$74.25	$74.49	$73.91	$73.91	$64.37	1,562
2017-06-13	$71.17	$71.44	$71.17	$71.37	$62.16	1,680
2017-06-12	$68.47	$68.57	$68.34	$68.34	$59.52	1,277
2017-06-09	$68.50	$68.52	$68.39	$68.39	$59.56	2,062
2017-06-08	$69.22	$69.32	$69.22	$69.32	$60.37	1,561
2017-06-07	$69.58	$69.58	$69.26	$69.46	$60.49	1,876
2017-06-06	$69.31	$69.33	$69.29	$69.31	$60.36	1,684
2017-06-05	$70.46	$70.48	$70.42	$70.48	$61.38	1,755
2017-06-02	$70.86	$70.91	$70.86	$70.86	$61.71	1,482
2017-06-01	$70.25	$70.66	$70.25	$70.62	$61.50	2,489
2017-05-31	$69.51	$69.60	$69.51	$69.60	$60.62	843
2017-05-30	$69.77	$69.81	$69.59	$69.59	$60.61	1,829
2017-05-26	$70.05	$70.08	$69.56	$70.08	$61.03	4,096
2017-05-25	$75.05	$75.10	$75.00	$75.10	$65.41	6,128
2017-05-24	$71.39	$72.44	$71.21	$72.42	$63.07	2,419
2017-05-23	$71.78	$71.78	$71.57	$71.70	$62.44	1,588
2017-05-22	$71.48	$71.71	$71.33	$71.49	$62.26	1,520
2017-05-19	$72.19	$72.60	$72.19	$72.55	$63.18	3,074
2017-05-18	$71.05	$71.10	$71.05	$71.10	$61.92	1,330
2017-05-17	$70.71	$70.71	$70.71	$70.71	$61.58	836
2017-05-16	$71.58	$71.58	$71.58	$71.58	$62.34	620
2017-05-15	$71.60	$71.65	$71.41	$71.58	$62.34	1,633
2017-05-12	$71.76	$71.76	$71.56	$71.56	$62.32	938
2017-05-11	$72.20	$72.39	$72.17	$72.39	$63.04	2,207
2017-05-10	$70.22	$71.64	$70.22	$71.42	$62.20	1,806
2017-05-09	$70.25	$70.27	$70.03	$70.03	$60.99	2,224
2017-05-08	$70.46	$70.46	$70.38	$70.38	$61.29	886
2017-05-05	$70.67	$70.69	$70.51	$70.69	$61.56	1,991
2017-05-04	$70.88	$70.92	$70.88	$70.92	$61.76	1,019
2017-05-03	$70.43	$70.43	$70.27	$70.29	$61.22	1,205
2017-05-02	$71.99	$71.99	$71.77	$71.96	$62.67	1,217
2017-05-01	$71.04	$71.24	$71.04	$71.15	$61.97	998
2017-04-28	$71.43	$71.43	$71.41	$71.43	$62.21	1,262
2017-04-27	$70.43	$70.58	$70.39	$70.41	$61.32	1,771
2017-04-26	$71.38	$71.38	$71.36	$71.36	$62.15	2,129
2017-04-25	$71.55	$71.56	$71.49	$71.49	$62.26	2,977
2017-04-24	$71.51	$71.59	$71.38	$71.58	$62.34	1,660
2017-04-21	$70.48	$70.50	$70.48	$70.50	$61.40	829
2017-04-20	$70.56	$70.71	$70.54	$70.66	$61.54	2,280
2017-04-19	$70.28	$70.28	$70.05	$70.08	$61.03	1,459
2017-04-18	$71.03	$71.05	$71.03	$71.05	$61.88	823
2017-04-17	$71.36	$71.38	$71.35	$71.35	$62.14	3,880
2017-04-13	$71.52	$71.52	$71.09	$71.32	$62.11	1,410
2017-04-12	$71.80	$71.97	$71.77	$71.79	$62.52	1,133
2017-04-11	$72.46	$72.46	$71.94	$72.32	$62.98	1,926
2017-04-10	$72.08	$72.11	$72.07	$72.09	$62.78	2,704
2017-04-07	$72.20	$72.28	$72.09	$72.09	$62.78	2,689
2017-04-06	$73.37	$73.42	$73.33	$73.33	$63.86	1,320
2017-04-05	$73.11	$73.11	$73.08	$73.08	$63.65	1,058
2017-04-04	$73.06	$73.13	$73.06	$73.13	$63.69	1,337
2017-04-03	$72.70	$72.85	$72.70	$72.85	$63.45	1,158
2017-03-31	$73.80	$73.83	$73.80	$73.83	$64.30	1,093
2017-03-30	$74.38	$74.43	$73.84	$73.84	$64.31	1,259
2017-03-29	$74.11	$74.11	$73.78	$73.85	$64.32	1,662
2017-03-28	$71.85	$72.75	$71.75	$71.98	$62.69	1,533
2017-03-27	$72.43	$72.50	$71.27	$72.42	$63.07	1,307
2017-03-24	$71.21	$72.47	$71.21	$72.47	$63.11	2,122
2017-03-23	$71.58	$71.65	$71.00	$71.58	$62.34	1,244
2017-03-22	$70.91	$70.98	$70.90	$70.90	$61.75	995
2017-03-21	$72.01	$72.01	$70.71	$71.86	$62.58	1,043
2017-03-20	$71.09	$71.09	$71.08	$71.08	$61.90	1,019
2017-03-17	$70.22	$70.78	$70.22	$70.78	$61.64	1,312
2017-03-16	$70.08	$70.58	$70.08	$70.58	$60.72	1,716
2017-03-15	$69.11	$69.95	$69.11	$69.95	$60.18	2,960
2017-03-14	$69.10	$69.10	$69.10	$69.10	$59.45	632
2017-03-13	$68.82	$69.52	$68.18	$68.18	$58.66	2,290
2017-03-10	$67.97	$69.22	$67.83	$69.22	$59.55	2,802
2017-03-09	$68.13	$68.13	$67.24	$68.13	$58.61	1,247
2017-03-08	$67.96	$67.96	$66.54	$67.96	$58.47	2,159
2017-03-07	$67.73	$67.73	$66.78	$66.78	$57.45	1,774
2017-03-06	$66.43	$66.53	$66.43	$66.53	$57.24	1,419
2017-03-03	$65.69	$66.27	$65.67	$65.67	$56.50	3,123
2017-03-02	$66.65	$66.73	$65.93	$65.93	$56.72	1,794
2017-03-01	$65.85	$66.26	$65.00	$66.26	$57.01	2,444
2017-02-28	$65.53	$65.60	$65.05	$65.05	$55.96	1,354
2017-02-27	$65.45	$65.45	$65.45	$65.45	$56.31	14,872
2017-02-24	$64.66	$64.66	$64.61	$64.61	$55.59	1,255
2017-02-23	$67.06	$67.06	$66.50	$67.06	$57.69	7,872
2017-02-22	$67.17	$67.17	$65.16	$65.36	$56.23	1,926
2017-02-21	$65.00	$65.49	$65.00	$65.49	$55.71	1,593
2017-02-17	$65.07	$66.04	$64.29	$65.25	$55.50	3,308
2017-02-16	$67.71	$67.71	$67.22	$67.71	$57.60	1,823
2017-02-15	$66.88	$66.88	$66.88	$66.88	$56.89	806
2017-02-14	$66.04	$66.04	$65.24	$65.24	$55.49	734
2017-02-13	$67.08	$67.08	$66.61	$66.99	$56.98	2,720
2017-02-10	$68.33	$68.38	$68.33	$68.38	$58.17	674
2017-02-09	$67.28	$67.54	$67.08	$67.54	$57.45	1,325
2017-02-08	$67.36	$67.36	$66.68	$66.68	$56.72	1,367
2017-02-07	$66.18	$66.18	$66.18	$66.18	$56.29	1,058
2017-02-06	$65.49	$66.18	$65.49	$66.18	$56.29	1,141
2017-02-03	$66.73	$67.80	$66.61	$66.77	$56.80	3,390
2017-02-02	$65.92	$66.88	$65.79	$66.88	$56.89	2,676
2017-02-01	$68.39	$68.39	$68.25	$68.25	$58.06	912
2017-01-31	$72.19	$72.41	$72.03	$72.03	$61.27	2,760
2017-01-30	$72.27	$72.27	$71.29	$72.02	$61.26	1,701
2017-01-27	$73.65	$73.69	$73.65	$73.65	$62.65	991
2017-01-26	$74.04	$74.10	$73.09	$74.06	$62.99	1,683
2017-01-25	$74.17	$74.17	$73.46	$74.11	$63.04	1,688
2017-01-24	$72.24	$73.58	$72.24	$72.24	$61.45	3,750
2017-01-23	$72.70	$73.68	$72.70	$73.68	$62.67	1,276
2017-01-20	$72.38	$73.46	$72.38	$73.46	$62.49	1,038
2017-01-19	$74.12	$74.12	$72.37	$72.47	$61.64	2,026
2017-01-18	$72.98	$74.64	$72.98	$73.73	$62.71	2,238
2017-01-17	$74.58	$74.58	$72.43	$73.80	$62.78	6,285
2017-01-13	$75.62	$75.62	$74.37	$75.03	$63.82	2,710
2017-01-12	$73.79	$75.24	$73.79	$75.20	$63.97	3,086
2017-01-11	$74.43	$74.59	$73.01	$74.59	$63.45	1,111
2017-01-10	$72.35	$74.17	$72.35	$73.25	$62.31	1,856
2017-01-09	$74.73	$74.73	$73.30	$74.73	$63.57	1,599
2017-01-06	$72.10	$74.25	$72.10	$74.25	$63.16	3,387
2017-01-05	$72.64	$73.34	$72.64	$73.34	$62.38	716
2017-01-04	$71.85	$72.87	$71.85	$72.87	$61.98	1,634
2017-01-03	$73.12	$73.12	$73.12	$73.12	$62.20	370
2016-12-30	$71.18	$71.18	$71.18	$71.18	$60.55	338
2016-12-29	$71.18	$71.18	$71.18	$71.18	$60.55	689
2016-12-28	$71.13	$71.87	$71.13	$71.18	$60.55	2,411
2016-12-27	$71.04	$71.04	$71.04	$71.04	$60.43	2,019
2016-12-23	$69.87	$71.17	$69.01	$69.01	$58.70	996
2016-12-22	$69.91	$69.93	$69.35	$69.35	$58.99	1,623
2016-12-21	$69.64	$70.95	$69.64	$70.00	$59.54	4,179
2016-12-20	$70.22	$70.64	$70.20	$70.64	$60.09	2,239
2016-12-19	$71.72	$71.80	$71.64	$71.64	$60.94	1,181
2016-12-16	$70.89	$70.96	$70.89	$70.96	$60.36	1,207
2016-12-15	$71.95	$72.08	$71.82	$72.07	$61.30	1,287
2016-12-14	$73.57	$74.13	$72.70	$72.70	$61.84	3,351
2016-12-13	$75.52	$75.52	$74.12	$74.12	$63.05	3,904
2016-12-12	$75.22	$75.22	$74.96	$74.96	$63.76	889
2016-12-09	$73.61	$73.61	$73.12	$73.61	$62.61	2,412
2016-12-08	$71.37	$71.74	$71.37	$71.74	$61.02	1,524
2016-12-07	$71.02	$71.47	$70.98	$71.47	$60.79	1,741
2016-12-06	$69.53	$69.53	$69.53	$69.53	$59.14	643
2016-12-05	$69.54	$69.54	$69.53	$69.53	$59.14	1,200
2016-12-02	$69.81	$69.81	$69.81	$69.81	$59.38	908
2016-12-01	$69.00	$70.07	$69.00	$70.04	$59.58	2,034
2016-11-30	$67.25	$67.25	$66.87	$67.09	$57.07	3,539
2016-11-29	$68.31	$68.31	$67.63	$67.81	$57.68	2,665
2016-11-28	$69.23	$69.23	$69.23	$69.23	$58.89	1,097
2016-11-25	$69.05	$69.08	$67.44	$67.44	$57.37	1,100
2016-11-23	$67.03	$67.06	$67.03	$67.06	$57.04	704
2016-11-22	$64.73	$64.73	$64.73	$64.73	$55.06	622
2016-11-21	$65.15	$65.15	$65.15	$65.15	$55.42	883
2016-11-18	$65.89	$65.89	$64.88	$64.88	$55.19	2,762
2016-11-17	$64.88	$65.80	$64.72	$65.30	$55.54	2,643
2016-11-16	$65.42	$66.14	$65.39	$66.14	$56.26	1,636
2016-11-15	$66.38	$66.38	$66.38	$66.38	$56.46	1,017
2016-11-14	$66.48	$66.48	$65.98	$66.03	$56.17	5,121
2016-11-11	$66.63	$67.64	$66.63	$67.64	$57.54	2,233
2016-11-10	$67.29	$67.29	$66.71	$67.27	$57.22	2,286
2016-11-09	$67.13	$67.32	$67.13	$67.32	$57.26	3,334
2016-11-08	$68.94	$68.94	$68.94	$68.94	$58.64	801
2016-11-07	$66.08	$66.60	$66.08	$66.60	$56.65	1,778
2016-11-04	$64.36	$64.36	$63.69	$63.99	$54.43	1,861
2016-11-03	$64.42	$64.42	$63.61	$64.37	$54.75	6,055
2016-11-02	$65.06	$65.07	$64.65	$64.65	$54.99	3,944
2016-11-01	$66.49	$66.49	$65.89	$65.89	$56.05	638
2016-10-31	$66.28	$66.54	$66.11	$66.54	$56.60	2,613
2016-10-28	$66.39	$66.39	$66.18	$66.18	$56.29	1,412
2016-10-27	$67.44	$67.46	$67.29	$67.45	$57.37	2,049
2016-10-26	$69.18	$69.38	$69.03	$69.06	$58.74	1,626
2016-10-25	$69.91	$69.91	$69.91	$69.91	$59.47	1,002
2016-10-24	$68.66	$68.66	$68.66	$68.66	$58.40	1,085
2016-10-21	$68.24	$68.24	$67.75	$68.24	$58.05	2,323
2016-10-20	$70.07	$70.51	$70.07	$70.51	$59.98	1,554
2016-10-19	$70.77	$71.57	$70.77	$71.57	$60.88	979
2016-10-18	$69.99	$69.99	$69.99	$69.99	$59.54	791
2016-10-17	$71.25	$71.25	$70.43	$70.45	$59.93	10,840
2016-10-14	$70.76	$72.07	$70.76	$71.65	$60.95	1,705
2016-10-13	$70.14	$70.23	$70.14	$70.23	$59.74	796
2016-10-12	$71.03	$71.03	$69.74	$69.74	$59.32	4,760
2016-10-11	$71.10	$71.10	$70.93	$70.93	$60.33	1,053
2016-10-10	$72.80	$72.80	$72.59	$72.59	$61.75	1,503
2016-10-07	$74.75	$74.75	$72.23	$72.93	$62.04	1,764
2016-10-06	$74.74	$75.53	$74.74	$75.53	$64.25	1,835
2016-10-05	$72.24	$72.95	$72.24	$72.95	$62.05	922
2016-10-04	$70.73	$71.14	$69.96	$70.70	$60.14	2,340
2016-10-03	$70.70	$70.93	$70.64	$70.83	$60.25	3,139
2016-09-30	$71.36	$71.56	$70.90	$70.90	$60.31	3,403
2016-09-29	$71.82	$71.82	$70.31	$70.54	$60.00	2,202
2016-09-28	$70.37	$70.37	$70.37	$70.37	$59.86	980
2016-09-27	$69.76	$69.99	$69.76	$69.99	$59.54	1,469
2016-09-26	$68.96	$68.96	$68.46	$68.83	$58.55	2,835
2016-09-23	$70.56	$70.56	$70.32	$70.37	$59.86	1,495
2016-09-22	$69.72	$69.72	$69.47	$69.47	$59.09	815
2016-09-21	$67.86	$67.86	$67.20	$67.20	$57.16	12,605
2016-09-20	$66.83	$66.85	$66.27	$66.27	$56.37	1,410
2016-09-19	$66.63	$66.70	$65.93	$66.40	$56.48	1,196
2016-09-16	$65.53	$66.28	$65.53	$66.23	$56.34	2,666
2016-09-15	$65.60	$67.58	$65.60	$67.58	$57.49	1,398
2016-09-14	$66.22	$66.27	$66.22	$66.27	$56.37	1,090
2016-09-13	$65.25	$65.25	$65.25	$65.25	$55.50	966
2016-09-12	$65.38	$65.97	$65.33	$65.89	$56.05	1,981
2016-09-09	$66.65	$67.02	$66.45	$66.45	$55.78	2,531
2016-09-08	$67.83	$67.83	$67.04	$67.33	$56.52	1,491
2016-09-07	$67.87	$67.87	$67.70	$67.70	$56.83	1,751
2016-09-06	$69.22	$69.22	$69.18	$69.22	$58.10	1,507
2016-09-02	$67.77	$68.27	$67.76	$68.27	$57.31	1,308
2016-09-01	$67.25	$67.42	$67.25	$67.42	$56.59	1,713
2016-08-31	$67.90	$67.90	$67.43	$67.50	$56.66	1,777
2016-08-30	$68.75	$68.75	$68.50	$68.50	$57.50	1,497
2016-08-29	$69.82	$69.82	$69.63	$69.76	$58.56	1,190
2016-08-26	$71.63	$71.81	$70.07	$70.48	$59.16	3,258
2016-08-25	$72.25	$72.25	$72.21	$72.21	$60.61	1,918
2016-08-24	$72.41	$72.41	$72.41	$72.41	$60.03	2,640
2016-08-23	$72.80	$72.80	$72.68	$72.77	$60.33	2,754
2016-08-22	$74.17	$74.17	$74.17	$74.17	$61.49	1,096
2016-08-19	$70.48	$70.48	$70.12	$70.12	$58.13	1,766
2016-08-18	$71.43	$71.43	$71.43	$71.43	$59.22	938
2016-08-17	$70.22	$70.86	$70.22	$70.86	$58.74	1,489
2016-08-16	$69.72	$69.72	$69.65	$69.65	$57.74	975
2016-08-15	$70.97	$71.75	$70.97	$71.75	$59.48	1,547
2016-08-12	$61.03	$61.03	$60.28	$60.36	$50.04	3,460
2016-08-11	$60.86	$60.86	$60.50	$60.85	$50.45	2,669
2016-08-10	$62.37	$62.37	$62.37	$62.37	$51.71	541
2016-08-09	$62.29	$62.49	$62.29	$62.37	$51.71	2,122
2016-08-08	$61.40	$61.40	$60.43	$60.43	$50.10	3,638
2016-08-05	$59.48	$59.48	$58.80	$59.48	$49.31	4,058
2016-08-04	$59.05	$59.14	$58.99	$59.13	$49.02	2,415
2016-08-03	$58.24	$58.24	$57.40	$58.16	$48.22	2,534
2016-08-02	$58.65	$58.85	$58.65	$58.80	$48.75	2,050
2016-08-01	$59.19	$59.22	$58.23	$59.10	$48.99	1,659
2016-07-29	$59.47	$59.48	$59.10	$59.11	$49.00	2,310
2016-07-28	$58.31	$58.31	$58.31	$58.31	$48.34	904
2016-07-27	$58.16	$59.42	$58.16	$59.42	$49.26	2,057
2016-07-26	$59.19	$59.19	$59.13	$59.13	$49.02	815
2016-07-25	$57.85	$58.46	$57.85	$58.46	$48.46	1,738
2016-07-22	$57.93	$57.94	$57.93	$57.94	$48.03	1,072
2016-07-21	$58.54	$58.55	$58.54	$58.55	$48.54	1,083
2016-07-20	$57.74	$58.03	$57.74	$57.96	$48.05	2,069
2016-07-19	$59.22	$59.22	$58.53	$59.17	$49.05	1,718
2016-07-18	$59.42	$59.42	$58.53	$58.53	$48.52	5,250
2016-07-15	$58.78	$58.78	$58.63	$58.63	$48.60	1,383
2016-07-14	$58.56	$58.56	$58.15	$58.54	$48.53	1,986
2016-07-13	$58.96	$58.96	$58.62	$58.77	$48.72	2,483
2016-07-12	$57.64	$58.35	$57.64	$57.93	$48.02	1,462
2016-07-11	$56.80	$56.92	$56.80	$56.92	$47.19	1,492
2016-07-08	$56.25	$56.25	$56.20	$56.25	$46.63	1,393
2016-07-07	$54.75	$54.75	$54.40	$54.40	$45.10	5,391
2016-07-06	$55.31	$55.31	$55.31	$55.31	$45.85	595
2016-07-05	$55.90	$55.90	$55.63	$55.68	$46.16	3,348
2016-07-01	$56.06	$56.06	$55.91	$55.91	$46.35	1,616
2016-06-30	$53.96	$54.56	$53.96	$54.34	$45.05	2,318
2016-06-29	$53.04	$53.52	$53.04	$53.16	$44.07	2,879
2016-06-28	$52.39	$52.39	$52.39	$52.39	$43.43	1,207
2016-06-27	$52.19	$52.22	$52.19	$52.20	$43.27	3,319
2016-06-24	$56.73	$56.73	$56.73	$56.73	$47.03	1,454
2016-06-23	$58.64	$58.94	$58.64	$58.94	$48.86	1,330
2016-06-22	$58.23	$58.23	$57.84	$57.95	$48.04	1,568
2016-06-21	$57.36	$58.07	$57.36	$58.07	$48.14	926
2016-06-20	$57.72	$57.78	$57.65	$57.65	$47.79	1,442
2016-06-17	$56.29	$56.29	$55.96	$56.10	$46.51	3,407
2016-06-16	$54.43	$55.53	$54.43	$55.48	$45.99	4,019
2016-06-15	$55.93	$55.93	$55.14	$55.86	$46.31	6,347
2016-06-14	$55.20	$55.23	$54.61	$54.61	$45.27	2,416
2016-06-13	$56.17	$56.17	$55.48	$55.48	$45.99	1,222
2016-06-10	$56.94	$56.95	$55.56	$56.33	$46.70	1,499
2016-06-09	$57.71	$57.79	$57.17	$57.79	$47.91	1,440
2016-06-08	$58.16	$58.16	$57.57	$57.57	$47.73	1,289
2016-06-07	$58.12	$58.12	$57.35	$58.12	$48.18	2,249
2016-06-06	$57.12	$57.18	$57.12	$57.13	$47.36	1,177
2016-06-03	$56.48	$56.94	$56.48	$56.94	$47.20	1,841
2016-06-02	$55.40	$55.52	$55.32	$55.52	$46.03	1,435
2016-06-01	$54.23	$55.68	$54.23	$55.68	$46.16	2,042
2016-05-31	$56.14	$56.14	$54.14	$55.71	$46.18	2,238
2016-05-27	$56.03	$56.15	$53.92	$56.08	$46.49	2,056
2016-05-26	$54.24	$54.24	$53.80	$53.85	$44.64	3,983
2016-05-25	$55.40	$55.40	$54.22	$54.24	$44.97	2,870
2016-05-24	$55.10	$55.53	$54.12	$55.05	$45.64	2,704
2016-05-23	$55.34	$55.34	$54.29	$54.31	$45.02	1,693
2016-05-20	$54.83	$54.83	$54.76	$54.76	$45.40	1,104
2016-05-19	$54.10	$54.10	$54.10	$54.10	$44.85	720
2016-05-18	$54.72	$55.04	$53.94	$54.01	$44.77	2,535
2016-05-17	$55.68	$55.68	$54.80	$55.53	$46.03	1,722
2016-05-16	$55.63	$55.93	$55.63	$55.93	$46.37	2,357
2016-05-13	$54.85	$55.60	$54.85	$55.50	$46.01	3,001
2016-05-12	$55.66	$55.66	$54.16	$54.16	$44.90	1,691
2016-05-11	$56.53	$56.53	$56.53	$56.53	$46.86	974
2016-05-10	$56.23	$56.63	$56.16	$56.63	$46.95	2,121
2016-05-09	$56.82	$56.82	$56.82	$56.82	$47.10	738
2016-05-06	$55.57	$55.94	$55.57	$55.94	$46.37	2,239
2016-05-05	$56.71	$56.80	$56.23	$56.80	$47.09	2,219
2016-05-04	$58.60	$58.60	$57.82	$57.82	$47.93	2,688
2016-05-03	$60.21	$60.21	$59.40	$59.78	$49.56	1,243
2016-05-02	$60.51	$61.70	$60.51	$60.94	$50.52	3,512
2016-04-29	$61.71	$61.71	$60.68	$60.68	$50.30	2,548
2016-04-28	$60.87	$60.87	$60.35	$60.35	$50.03	1,574
2016-04-27	$59.08	$61.08	$59.08	$59.22	$49.09	2,284
2016-04-26	$60.62	$60.62	$60.40	$60.40	$50.07	864
2016-04-25	$61.89	$62.00	$61.55	$61.87	$51.29	4,751
2016-04-22	$61.73	$62.03	$61.73	$62.03	$51.42	9,003
2016-04-21	$63.00	$63.00	$62.81	$63.00	$52.23	1,865
2016-04-20	$62.26	$63.16	$62.24	$62.50	$51.81	16,125
2016-04-19	$62.20	$62.20	$62.20	$62.20	$51.56	1,935
2016-04-18	$61.43	$62.01	$61.43	$61.45	$50.94	5,029
2016-04-15	$61.60	$61.60	$60.88	$61.41	$50.91	3,715
2016-04-14	$59.03	$59.03	$58.27	$59.03	$48.94	2,395
2016-04-13	$54.06	$54.06	$54.06	$54.06	$44.82	482
2016-04-12	$52.80	$54.06	$52.80	$54.06	$44.82	1,834
2016-04-11	$53.49	$53.59	$53.49	$53.59	$44.43	982
2016-04-08	$52.53	$53.30	$52.53	$53.10	$44.02	1,153
2016-04-07	$52.69	$52.69	$51.90	$52.51	$43.53	1,719
2016-04-06	$51.94	$52.72	$51.94	$52.72	$43.71	1,648
2016-04-05	$51.78	$51.78	$51.77	$51.77	$42.92	894
2016-04-04	$52.16	$52.16	$51.93	$51.94	$43.06	1,102
2016-04-01	$51.93	$51.93	$51.93	$51.93	$43.05	922
2016-03-31	$53.00	$53.47	$53.00	$53.47	$44.33	915
2016-03-30	$53.88	$53.88	$52.48	$53.56	$44.40	1,472
2016-03-29	$52.76	$53.78	$52.76	$53.78	$43.83	1,726
2016-03-28	$54.30	$54.30	$54.03	$54.03	$44.04	2,715
2016-03-24	$52.92	$54.17	$52.92	$54.17	$44.15	1,180
2016-03-23	$54.08	$54.08	$53.81	$53.81	$43.86	1,093
2016-03-22	$55.78	$55.78	$55.50	$55.50	$45.23	1,706
2016-03-21	$55.00	$55.00	$54.58	$54.58	$44.48	1,340
2016-03-18	$55.00	$55.00	$55.00	$55.00	$44.83	1,161
2016-03-17	$54.23	$54.52	$53.41	$54.52	$44.43	1,514
2016-03-16	$52.88	$52.88	$52.88	$52.88	$43.10	754
2016-03-15	$50.90	$51.79	$50.90	$51.79	$42.21	1,114
2016-03-14	$52.51	$52.51	$52.50	$52.50	$42.79	1,037
2016-03-11	$53.70	$53.76	$53.70	$53.76	$43.82	951
2016-03-10	$52.53	$52.72	$51.75	$52.27	$42.60	2,327
2016-03-09	$53.58	$53.58	$53.52	$53.52	$43.62	708
2016-03-08	$52.26	$52.91	$52.26	$52.91	$43.12	2,934
2016-03-07	$52.99	$53.15	$52.99	$53.09	$43.27	1,201
2016-03-04	$52.14	$52.76	$52.14	$52.76	$43.00	1,486
2016-03-03	$51.74	$52.29	$51.42	$52.29	$42.62	3,511
2016-03-02	$50.48	$50.48	$50.48	$50.48	$41.14	892
2016-03-01	$49.64	$50.08	$49.44	$49.45	$40.30	2,925
2016-02-29	$49.13	$50.11	$49.13	$50.00	$40.75	1,810
2016-02-26	$50.05	$50.05	$49.09	$49.09	$40.01	1,076
2016-02-25	$49.72	$50.22	$49.23	$50.18	$40.90	922
2016-02-24	$49.69	$49.86	$49.31	$49.31	$40.19	1,403
2016-02-23	$50.91	$50.91	$50.24	$50.24	$40.95	949
2016-02-22	$50.97	$50.97	$50.97	$50.97	$41.54	670
2016-02-19	$50.92	$51.18	$50.25	$50.25	$40.95	1,747
2016-02-18	$50.83	$50.83	$50.28	$50.28	$40.98	5,967
2016-02-17	$49.90	$50.86	$49.90	$50.84	$41.44	3,174
2016-02-16	$49.60	$49.88	$48.80	$49.64	$40.46	1,458
2016-02-12	$48.24	$49.80	$48.24	$49.20	$39.48	1,885
2016-02-11	$47.79	$48.24	$47.79	$48.24	$38.71	1,095
2016-02-10	$47.41	$47.78	$46.82	$46.82	$37.57	2,518
2016-02-09	$45.76	$45.79	$45.01	$45.01	$36.11	1,866
2016-02-08	$45.19	$46.15	$45.19	$46.15	$37.03	2,263
2016-02-05	$41.95	$42.57	$41.95	$42.57	$34.16	1,508
2016-02-04	$43.10	$43.10	$41.95	$41.95	$33.66	20,246
2016-02-03	$52.25	$53.35	$52.08	$53.35	$42.81	3,877
2016-02-02	$53.47	$53.58	$52.59	$53.46	$42.89	1,150
2016-02-01	$55.13	$55.17	$54.58	$55.17	$44.27	6,418
2016-01-29	$57.31	$58.41	$57.31	$57.70	$46.30	23,619
2016-01-28	$55.92	$56.16	$55.82	$56.00	$44.93	41,723
2016-01-27	$56.16	$56.16	$55.55	$55.55	$44.57	32,509
2016-01-26	$55.66	$55.89	$55.60	$55.65	$44.65	4,937
2016-01-25	$55.55	$55.55	$55.49	$55.49	$44.52	23,677
2016-01-22	$55.77	$55.78	$55.40	$55.40	$44.45	3,151
2016-01-21	$54.53	$55.73	$54.53	$55.73	$44.72	16,789
2016-01-20	$53.69	$53.69	$52.34	$52.96	$42.49	28,835
2016-01-19	$54.73	$54.73	$52.84	$52.84	$42.39	3,533
2016-01-15	$53.64	$53.85	$53.64	$53.85	$43.21	1,486
2016-01-14	$55.30	$55.30	$54.80	$54.80	$43.97	798
2016-01-13	$55.88	$55.88	$55.40	$55.40	$44.45	1,184
2016-01-12	$56.42	$56.42	$56.42	$56.42	$45.27	673
2016-01-11	$58.04	$58.50	$57.95	$58.50	$46.94	3,997
2016-01-08	$57.78	$58.72	$57.78	$58.72	$47.12	2,132
2016-01-07	$58.15	$59.00	$57.99	$59.00	$47.34	5,419
2016-01-06	$60.12	$60.12	$58.46	$59.81	$47.99	20,291
2016-01-05	$60.39	$60.69	$59.70	$59.90	$48.06	41,156
2016-01-04	$62.91	$62.91	$62.91	$62.91	$50.48	48,210
2015-12-31	$63.16	$63.16	$62.70	$62.91	$50.48	23,668
2015-12-30	$63.76	$63.76	$63.55	$63.55	$50.99	38,883
2015-12-29	$62.63	$62.63	$62.32	$62.35	$50.03	14,616
2015-12-28	$61.49	$61.49	$61.44	$61.44	$49.30	1,824
2015-12-24	$61.92	$62.04	$61.92	$62.04	$49.78	4,915
2015-12-23	$59.91	$59.91	$59.91	$59.91	$48.07	307
2015-12-22	$59.98	$59.98	$59.91	$59.91	$48.07	537
2015-12-21	$58.01	$58.01	$58.01	$58.01	$46.55	390
2015-12-18	$58.98	$58.98	$58.98	$58.98	$47.32	1,198
2015-12-17	$59.66	$59.66	$59.58	$59.58	$47.81	621
2015-12-16	$58.68	$59.45	$58.68	$59.45	$47.70	1,720
2015-12-15	$59.73	$59.73	$59.73	$59.73	$47.93	529
2015-12-14	$61.03	$61.03	$61.03	$61.03	$48.97	58
2015-12-11	$61.03	$61.03	$61.03	$61.03	$48.97	413
2015-12-10	$63.15	$63.15	$63.15	$63.15	$50.67	270
2015-12-09	$62.90	$62.90	$62.70	$62.75	$50.35	20,595
2015-12-08	$62.20	$63.45	$62.10	$63.15	$50.67	46,285
2015-12-07	$63.66	$63.66	$63.66	$63.66	$51.08	30,855
2015-12-04	$63.77	$63.77	$63.77	$63.77	$51.17	18,103
2015-12-03	$63.44	$63.44	$63.40	$63.40	$50.87	9,423
2015-12-02	$64.00	$64.00	$62.88	$62.88	$50.45	9,536
2015-12-01	$64.94	$64.94	$64.94	$64.94	$52.11	14,064
2015-11-30	$63.30	$64.00	$63.30	$64.00	$51.35	13,905
2015-11-27	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-25	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-24	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-23	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-20	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-19	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-18	$55.51	$55.51	$55.51	$55.51	$44.54	1,000
2015-11-17	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-16	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-13	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-12	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-11	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-10	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-09	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-06	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-05	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-04	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-03	$55.51	$55.51	$55.51	$55.51	$44.54	0
2015-11-02	$55.51	$55.51	$55.51	$55.51	$44.54	1,000
2015-10-30	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-29	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-28	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-27	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-26	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-23	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-22	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-21	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-20	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-19	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-16	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-15	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-14	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-13	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-12	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-09	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-08	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-07	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-06	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-05	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-02	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-10-01	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-30	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-29	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-28	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-25	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-24	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-23	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-22	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-21	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-18	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-17	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-16	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-15	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-14	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-11	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-10	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-09	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-08	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-04	$72.73	$72.73	$72.73	$72.73	$58.36	0
2015-09-03	$72.73	$72.73	$72.73	$72.73	$58.36	0

Ansell Ltd (ANSLY) Exchange: PINK

$74.95 ($0.00) 0.00%

Ansell Ltd - Daily Information

Invest in Ansell Ltd (ANSLY)

Invest with as little as $5.

When you sign up and link your bank account, a surprise stock appears in your account.

Key People Ansell Ltd

Historical Stock Data for Ansell Ltd (ANSLY)