American States Water Company (AWR) Stock Profile

Data as of May 2, 2025

$80.04 ($-0.24) -0.30%

American States Water Company - Daily Information

Click for more stock information on American States Water Company.

Daily Information	Data
Date	May 2, 2025
Open	$80.13
Previous Close	$80.04
High	$80.43
Low	$79.38
Adjusted Open	$80.13
Previous Adjusted Close	$80.04
Adjusted High	$80.43
Adjusted Low	$79.38

Invest in American States Water Company (AWR)

Built to help smart investors invest smarter.

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

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People American States Water Company

Employee	Position
Robert J. Sprowls	President, Chief Executive Officer & Director
Eva G. Tang	CFO, Secretary, Treasurer & Senior VP-Finance
Janine L. Zanelli	Investor Relations Contact
Anne M. Holloway	Chairman
Mary Ann Hopkins	Independent Director
C. James Levin	Independent Director
Janice F. Wilkins	Independent Director
Sarah J. Anderson	Independent Director
John R. Fielder	Independent Director
Diana M. Bontá	Independent Director

Company Profile American States Water Company

Exchange: NYSE

IPO Date: March 26, 1990

Employees: 681

Sector: Utilities

Industry: Utilities-Regulated Water

Website: American States Water Company Website

Address: 549 East F Street, San Dimas, CA 91773

Historical Stock Data for American States Water Company (AWR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$80.13	$80.43	$79.38	$80.04	$80.04	186,043
2025-05-01	$80.90	$80.90	$79.25	$80.28	$80.28	193,545
2025-04-30	$81.33	$81.43	$79.47	$81.11	$81.11	338,276
2025-04-29	$79.08	$80.69	$78.76	$80.65	$80.65	274,778
2025-04-28	$78.44	$78.98	$77.46	$78.98	$78.98	173,669
2025-04-25	$79.28	$79.28	$77.36	$78.69	$78.69	180,126
2025-04-24	$80.41	$80.93	$78.99	$79.38	$79.38	219,923
2025-04-23	$81.00	$81.22	$78.51	$80.11	$80.11	222,842
2025-04-22	$80.51	$81.52	$80.22	$81.30	$81.30	310,302
2025-04-21	$80.06	$80.82	$79.59	$80.26	$80.26	164,336
2025-04-17	$79.11	$80.62	$79.11	$80.15	$80.15	176,003
2025-04-16	$79.74	$80.50	$79.06	$79.38	$79.38	240,383
2025-04-15	$79.79	$80.55	$79.47	$79.69	$79.69	197,587
2025-04-14	$78.37	$79.88	$77.91	$79.78	$79.78	195,646
2025-04-11	$76.00	$78.34	$75.17	$78.23	$78.23	267,867
2025-04-10	$74.93	$76.95	$74.84	$75.71	$75.71	286,486
2025-04-09	$74.75	$77.82	$73.80	$75.10	$75.10	356,702
2025-04-08	$76.05	$76.92	$74.21	$75.14	$75.14	345,565
2025-04-07	$76.22	$78.00	$74.78	$75.41	$75.41	416,072
2025-04-04	$79.63	$80.89	$77.74	$78.52	$78.52	494,086
2025-04-03	$78.42	$80.79	$77.77	$79.71	$79.71	252,560
2025-04-02	$78.57	$78.69	$77.67	$77.80	$77.80	163,697
2025-04-01	$78.50	$79.53	$78.10	$78.76	$78.76	210,634
2025-03-31	$78.20	$79.58	$78.08	$78.68	$78.68	289,245
2025-03-28	$76.51	$78.20	$76.48	$77.69	$77.69	146,773
2025-03-27	$75.77	$76.76	$75.65	$76.08	$76.08	128,489
2025-03-26	$74.68	$75.82	$74.49	$75.60	$75.60	129,316
2025-03-25	$74.45	$74.78	$73.76	$74.45	$74.45	271,242
2025-03-24	$75.69	$76.24	$74.50	$74.72	$74.72	159,299
2025-03-21	$75.38	$76.32	$74.67	$75.44	$75.44	632,875
2025-03-20	$76.57	$76.64	$75.47	$75.62	$75.62	198,377
2025-03-19	$77.04	$77.57	$75.80	$76.70	$76.70	156,562
2025-03-18	$77.93	$78.16	$76.54	$77.09	$77.09	193,916
2025-03-17	$78.75	$79.38	$77.55	$78.00	$78.00	235,612
2025-03-14	$77.85	$79.36	$77.84	$79.22	$79.22	212,623
2025-03-13	$77.87	$78.52	$77.57	$78.01	$78.01	139,690
2025-03-12	$79.04	$79.70	$76.67	$77.56	$77.56	227,829
2025-03-11	$81.39	$81.82	$79.99	$80.05	$80.05	459,253
2025-03-10	$79.77	$81.72	$79.71	$80.98	$80.98	328,169
2025-03-07	$77.90	$80.17	$77.90	$79.51	$79.51	410,634
2025-03-06	$77.21	$78.21	$75.86	$77.99	$77.99	216,297
2025-03-05	$77.00	$78.11	$76.92	$77.52	$77.52	162,979
2025-03-04	$78.37	$79.55	$77.51	$77.61	$77.61	200,668
2025-03-03	$76.12	$78.22	$75.64	$78.13	$78.13	212,601
2025-02-28	$76.67	$77.37	$75.84	$76.54	$76.54	251,873
2025-02-27	$75.45	$76.44	$74.45	$76.04	$76.04	346,027
2025-02-26	$77.22	$77.56	$76.50	$76.78	$76.78	218,383
2025-02-25	$75.90	$78.77	$75.90	$77.62	$77.62	251,965
2025-02-24	$75.67	$77.20	$74.79	$75.59	$75.59	241,585
2025-02-21	$75.41	$75.53	$73.79	$75.42	$75.42	275,265
2025-02-20	$75.83	$76.85	$74.27	$75.29	$75.29	404,930
2025-02-19	$74.20	$75.24	$74.20	$74.57	$74.57	173,972
2025-02-18	$73.27	$75.20	$72.87	$74.95	$74.95	188,808
2025-02-14	$75.09	$75.62	$73.41	$74.06	$73.60	164,762
2025-02-13	$74.14	$75.18	$74.02	$75.05	$74.59	179,115
2025-02-12	$74.09	$74.84	$73.79	$74.20	$73.74	170,186
2025-02-11	$73.21	$75.18	$73.02	$75.05	$74.59	216,728
2025-02-10	$73.23	$73.66	$72.92	$73.32	$72.87	314,970
2025-02-07	$73.31	$73.43	$72.70	$73.01	$72.56	151,085
2025-02-06	$73.32	$73.58	$72.80	$73.53	$73.08	156,648
2025-02-05	$73.41	$73.57	$72.95	$73.32	$72.87	115,807
2025-02-04	$72.26	$73.19	$72.03	$72.78	$72.33	172,211
2025-02-03	$72.16	$73.35	$71.40	$72.83	$72.38	187,887
2025-01-31	$73.79	$74.73	$73.39	$74.50	$74.04	261,376
2025-01-30	$74.10	$74.88	$73.50	$73.79	$73.33	131,134
2025-01-29	$74.94	$75.29	$73.27	$73.54	$73.09	181,607
2025-01-28	$74.40	$75.76	$74.40	$74.84	$74.38	159,438
2025-01-27	$72.31	$75.19	$71.96	$74.71	$74.25	265,653
2025-01-24	$71.80	$72.47	$71.42	$71.50	$71.06	200,672
2025-01-23	$71.89	$72.30	$71.68	$72.16	$71.71	148,890
2025-01-22	$74.38	$74.38	$71.71	$72.09	$71.65	199,412
2025-01-21	$75.73	$76.56	$74.74	$74.78	$74.32	149,534
2025-01-17	$75.65	$76.20	$74.78	$74.88	$74.88	236,280
2025-01-16	$73.81	$75.64	$73.68	$75.49	$75.49	221,174
2025-01-15	$73.27	$74.21	$73.05	$73.88	$73.88	188,079
2025-01-14	$71.34	$72.35	$71.14	$72.23	$72.23	143,263
2025-01-13	$70.65	$71.56	$70.30	$71.23	$71.23	243,802
2025-01-10	$72.28	$72.43	$70.71	$70.84	$70.84	164,863
2025-01-08	$72.55	$72.97	$71.89	$72.95	$72.95	184,463
2025-01-07	$73.84	$73.84	$72.29	$73.05	$73.05	269,792
2025-01-06	$75.97	$76.07	$74.35	$74.59	$74.59	211,826
2025-01-03	$76.59	$76.63	$76.03	$76.38	$76.38	142,443
2025-01-02	$77.99	$78.14	$76.45	$76.59	$76.59	139,817
2024-12-31	$78.24	$78.43	$77.30	$77.72	$77.72	124,225
2024-12-30	$77.77	$78.35	$77.07	$78.04	$78.04	104,905
2024-12-27	$78.09	$78.81	$77.55	$77.97	$77.97	110,254
2024-12-26	$77.76	$78.74	$77.76	$78.63	$78.63	153,398
2024-12-24	$78.09	$78.73	$77.32	$78.35	$78.35	182,019
2024-12-23	$79.00	$79.26	$77.87	$78.34	$78.34	171,151
2024-12-20	$78.84	$80.05	$78.84	$79.51	$79.51	574,537
2024-12-19	$78.95	$80.25	$78.76	$79.46	$79.46	263,436
2024-12-18	$82.40	$82.49	$78.85	$79.01	$79.01	217,070
2024-12-17	$83.25	$84.12	$82.32	$82.41	$82.41	189,318
2024-12-16	$83.21	$84.22	$83.21	$83.51	$83.51	151,939
2024-12-13	$82.77	$83.29	$82.46	$83.18	$83.18	119,498
2024-12-12	$82.82	$83.52	$82.33	$83.22	$83.22	159,116
2024-12-11	$82.68	$83.03	$82.35	$82.75	$82.75	252,212
2024-12-10	$81.43	$83.13	$80.95	$82.79	$82.79	222,449
2024-12-09	$82.23	$82.75	$81.61	$81.73	$81.73	127,057
2024-12-06	$82.69	$82.73	$81.84	$82.11	$82.11	170,373
2024-12-05	$82.72	$83.15	$82.00	$82.74	$82.74	165,418
2024-12-04	$83.78	$84.27	$82.20	$82.54	$82.54	227,915
2024-12-03	$86.19	$86.19	$84.05	$84.07	$84.07	204,388
2024-12-02	$85.27	$85.98	$84.16	$85.77	$85.77	234,344
2024-11-29	$85.40	$86.02	$84.85	$85.31	$85.31	131,999
2024-11-27	$85.89	$86.97	$85.19	$85.37	$85.37	249,339
2024-11-26	$85.12	$85.43	$84.68	$85.39	$85.39	303,408
2024-11-25	$85.34	$86.22	$85.08	$85.39	$85.39	251,759
2024-11-22	$84.51	$85.38	$84.46	$85.03	$85.03	264,669
2024-11-21	$84.76	$84.76	$83.78	$84.05	$84.05	344,346
2024-11-20	$85.51	$85.86	$84.25	$84.40	$84.40	235,515
2024-11-19	$84.91	$85.27	$84.01	$85.19	$85.19	190,505
2024-11-18	$85.19	$85.64	$84.51	$84.93	$84.93	221,140
2024-11-15	$83.88	$85.36	$83.43	$85.05	$85.05	232,402
2024-11-14	$85.70	$85.70	$83.26	$83.65	$83.19	273,380
2024-11-13	$86.55	$86.55	$85.03	$85.34	$84.88	244,545
2024-11-12	$86.43	$87.20	$85.62	$85.90	$85.43	263,958
2024-11-11	$86.85	$87.16	$85.99	$86.38	$85.91	211,166
2024-11-08	$85.17	$86.69	$84.99	$86.45	$85.98	405,647
2024-11-07	$85.42	$85.42	$83.61	$84.58	$84.12	417,367
2024-11-06	$84.48	$86.86	$84.37	$85.63	$85.16	365,626
2024-11-05	$82.39	$84.78	$82.22	$84.76	$84.30	200,837
2024-11-04	$81.59	$82.58	$81.37	$82.48	$82.03	131,415
2024-11-01	$82.88	$83.25	$81.49	$81.59	$81.59	150,055
2024-10-31	$82.77	$83.46	$82.44	$82.46	$82.46	296,214
2024-10-30	$82.81	$83.38	$82.29	$82.38	$82.38	126,174
2024-10-29	$82.37	$82.75	$82.00	$82.54	$82.54	137,004
2024-10-28	$82.99	$84.15	$82.92	$83.27	$83.27	146,193
2024-10-25	$83.92	$83.92	$82.29	$82.34	$82.34	102,128
2024-10-24	$84.39	$84.76	$83.11	$83.34	$83.34	129,551
2024-10-23	$83.69	$84.57	$83.69	$84.42	$84.42	145,105
2024-10-22	$83.82	$84.33	$83.59	$83.64	$83.64	122,239
2024-10-21	$85.83	$85.94	$84.31	$84.72	$84.72	141,096
2024-10-18	$85.92	$86.16	$85.16	$85.63	$85.63	321,522
2024-10-17	$87.17	$87.23	$85.70	$85.87	$85.87	186,696
2024-10-16	$86.59	$87.50	$86.16	$87.24	$87.24	144,128
2024-10-15	$85.82	$86.91	$85.46	$86.01	$86.01	188,250
2024-10-14	$83.66	$85.73	$83.53	$85.38	$85.38	155,624
2024-10-11	$82.14	$83.37	$82.14	$83.11	$83.11	112,481
2024-10-10	$82.31	$82.57	$81.81	$82.26	$82.26	173,192
2024-10-09	$82.22	$83.33	$81.75	$82.75	$82.75	154,290
2024-10-08	$83.00	$83.00	$82.35	$82.56	$82.56	140,868
2024-10-07	$83.68	$83.96	$82.52	$82.76	$82.76	257,877
2024-10-04	$83.42	$84.07	$82.86	$83.77	$83.77	151,118
2024-10-03	$84.45	$84.53	$83.54	$83.70	$83.70	199,475
2024-10-02	$83.74	$84.71	$83.38	$84.41	$84.41	178,961
2024-10-01	$83.21	$84.03	$82.89	$83.88	$83.88	169,866
2024-09-30	$82.87	$83.43	$82.42	$83.29	$83.29	147,160
2024-09-27	$82.04	$83.08	$82.04	$82.58	$82.58	201,832
2024-09-26	$81.69	$82.53	$81.32	$81.46	$81.46	133,941
2024-09-25	$83.24	$83.24	$81.49	$82.14	$82.14	172,234
2024-09-24	$84.02	$84.66	$82.75	$82.76	$82.76	257,279
2024-09-23	$84.92	$85.50	$84.41	$84.45	$84.45	294,848
2024-09-20	$84.52	$84.73	$83.83	$84.42	$84.42	901,128
2024-09-19	$83.54	$84.64	$83.05	$84.55	$84.55	275,578
2024-09-18	$84.36	$84.58	$83.50	$83.71	$83.71	190,020
2024-09-17	$84.34	$85.32	$83.95	$84.19	$84.19	164,993
2024-09-16	$83.56	$84.42	$83.45	$84.05	$84.05	231,127
2024-09-13	$82.26	$83.17	$81.70	$83.12	$83.12	142,943
2024-09-12	$81.65	$81.95	$81.14	$81.65	$81.65	158,549
2024-09-11	$83.55	$83.55	$80.89	$81.41	$81.41	337,325
2024-09-10	$81.70	$84.27	$81.51	$83.95	$83.95	257,765
2024-09-09	$80.98	$81.58	$80.00	$81.46	$81.46	239,247
2024-09-06	$81.66	$81.68	$80.53	$80.98	$80.98	158,768
2024-09-05	$81.99	$82.11	$81.21	$81.28	$81.28	134,434
2024-09-04	$81.46	$81.78	$80.99	$81.35	$81.35	110,368
2024-09-03	$81.16	$81.92	$80.50	$81.25	$81.25	176,653
2024-08-30	$81.08	$81.72	$80.70	$81.42	$81.42	190,408
2024-08-29	$81.02	$81.46	$80.15	$80.72	$80.72	162,259
2024-08-28	$80.49	$81.86	$80.43	$80.97	$80.97	118,024
2024-08-27	$80.57	$80.77	$80.02	$80.41	$80.41	107,796
2024-08-26	$81.08	$81.20	$80.48	$80.86	$80.86	159,074
2024-08-23	$80.88	$81.50	$80.02	$80.68	$80.68	206,290
2024-08-22	$81.59	$81.66	$80.40	$80.46	$80.46	126,390
2024-08-21	$81.79	$82.02	$81.40	$81.68	$81.68	208,239
2024-08-20	$82.07	$82.36	$81.26	$81.70	$81.70	116,934
2024-08-19	$81.95	$82.61	$81.76	$82.35	$82.35	151,160
2024-08-16	$82.20	$82.56	$81.64	$82.32	$82.32	129,165
2024-08-15	$82.82	$83.04	$82.07	$82.55	$82.09	241,604
2024-08-14	$81.15	$82.73	$80.94	$82.24	$81.78	285,049
2024-08-13	$81.19	$81.62	$80.76	$81.25	$80.79	130,100
2024-08-12	$80.51	$80.73	$79.49	$80.69	$80.24	342,122
2024-08-09	$82.12	$82.12	$80.37	$80.88	$80.88	148,580
2024-08-08	$82.76	$83.54	$81.62	$81.85	$81.85	168,394
2024-08-07	$82.04	$83.20	$81.78	$82.71	$82.71	213,899
2024-08-06	$81.76	$83.53	$81.50	$82.49	$82.49	263,852
2024-08-05	$84.19	$84.23	$81.09	$81.76	$81.76	278,519
2024-08-02	$83.61	$85.59	$83.61	$85.38	$85.38	225,801
2024-08-01	$83.32	$84.18	$82.37	$84.04	$84.04	235,345
2024-07-31	$83.89	$83.89	$82.53	$82.53	$82.53	423,583
2024-07-30	$81.43	$82.70	$81.10	$82.56	$82.56	122,531
2024-07-29	$82.53	$83.03	$80.88	$81.38	$81.38	128,646
2024-07-26	$82.16	$82.68	$81.14	$82.61	$82.61	318,538
2024-07-25	$81.40	$82.57	$80.84	$81.27	$81.27	396,112
2024-07-24	$79.95	$81.44	$79.78	$80.80	$80.80	196,017
2024-07-23	$79.50	$80.57	$79.40	$79.74	$79.74	164,226
2024-07-22	$79.08	$79.78	$78.39	$79.50	$79.50	124,722
2024-07-19	$79.65	$79.76	$78.58	$79.12	$79.12	219,275
2024-07-18	$80.04	$81.39	$79.32	$79.62	$79.62	161,302
2024-07-17	$79.57	$81.50	$79.29	$80.84	$80.84	206,381
2024-07-16	$77.79	$79.41	$77.55	$79.24	$79.24	233,099
2024-07-15	$77.67	$77.67	$76.57	$77.10	$77.10	272,880
2024-07-12	$76.86	$78.25	$76.86	$77.55	$77.55	145,357
2024-07-11	$74.84	$77.17	$74.61	$76.44	$76.44	180,925
2024-07-10	$73.31	$73.78	$72.99	$73.68	$73.68	135,647
2024-07-09	$72.10	$73.07	$72.05	$72.88	$72.88	137,236
2024-07-08	$72.77	$73.23	$72.37	$72.37	$72.37	162,417
2024-07-05	$71.49	$72.78	$71.16	$72.65	$72.65	124,233
2024-07-03	$72.63	$72.63	$71.42	$71.55	$71.55	71,524
2024-07-02	$72.90	$73.63	$72.49	$72.50	$72.50	154,412
2024-07-01	$72.76	$73.77	$72.20	$72.99	$72.99	227,347
2024-06-28	$72.25	$72.77	$71.56	$72.57	$72.57	1,044,216
2024-06-27	$71.98	$72.26	$71.59	$71.92	$71.92	118,642
2024-06-26	$71.28	$71.81	$71.17	$71.80	$71.80	239,258
2024-06-25	$72.91	$72.91	$71.47	$71.77	$71.77	171,887
2024-06-24	$70.79	$73.20	$70.79	$72.78	$72.78	199,139
2024-06-21	$71.07	$72.06	$70.49	$70.64	$70.64	418,949
2024-06-20	$70.21	$70.88	$70.03	$70.83	$70.83	203,396
2024-06-18	$70.21	$71.13	$70.16	$70.42	$70.42	147,521
2024-06-17	$69.61	$70.63	$69.49	$70.30	$70.30	219,623
2024-06-14	$69.86	$70.58	$69.69	$70.26	$70.26	133,742
2024-06-13	$70.31	$70.85	$69.46	$70.41	$70.41	184,132
2024-06-12	$72.51	$72.51	$70.37	$70.38	$70.38	167,189
2024-06-11	$70.00	$71.10	$69.76	$70.92	$70.92	160,492
2024-06-10	$70.39	$70.98	$70.14	$70.57	$70.57	177,246
2024-06-07	$71.98	$72.18	$70.73	$70.74	$70.74	151,775
2024-06-06	$72.61	$73.39	$72.51	$72.86	$72.86	152,416
2024-06-05	$73.43	$73.53	$72.92	$72.97	$72.97	146,501
2024-06-04	$73.19	$73.76	$72.82	$73.44	$73.44	219,471
2024-06-03	$73.85	$74.14	$72.82	$73.07	$73.07	180,049
2024-05-31	$72.20	$73.95	$72.17	$73.59	$73.59	350,358
2024-05-30	$71.53	$72.26	$71.03	$71.83	$71.83	272,204
2024-05-29	$71.37	$71.42	$70.84	$71.05	$71.05	201,641
2024-05-28	$73.96	$74.07	$71.82	$71.95	$71.95	195,638
2024-05-24	$75.07	$75.21	$73.53	$74.09	$74.09	241,911
2024-05-23	$76.69	$76.88	$74.53	$74.82	$74.82	176,398
2024-05-22	$77.72	$77.86	$76.54	$76.82	$76.82	131,519
2024-05-21	$77.56	$77.82	$76.88	$77.80	$77.80	298,231
2024-05-20	$78.24	$78.24	$77.13	$77.47	$77.47	158,106
2024-05-17	$78.59	$78.74	$78.10	$78.29	$78.29	174,855
2024-05-16	$78.07	$78.86	$77.90	$78.80	$78.37	214,532
2024-05-15	$78.89	$78.89	$77.72	$78.14	$77.71	178,973
2024-05-14	$78.72	$79.43	$77.73	$78.18	$77.75	146,997
2024-05-13	$78.25	$79.07	$77.81	$77.97	$77.54	206,594
2024-05-10	$78.11	$78.32	$77.34	$77.98	$77.55	365,157
2024-05-09	$77.00	$78.14	$76.47	$77.95	$77.52	239,270
2024-05-08	$74.84	$76.69	$73.92	$76.52	$76.10	302,625
2024-05-07	$74.51	$74.75	$73.70	$73.78	$73.38	277,566
2024-05-06	$73.61	$74.08	$73.18	$74.05	$73.65	195,687
2024-05-03	$73.69	$73.88	$72.92	$73.53	$73.13	187,151
2024-05-02	$72.43	$72.94	$71.85	$72.79	$72.39	318,871
2024-05-01	$71.21	$72.87	$71.20	$72.08	$71.69	239,025
2024-04-30	$69.86	$71.30	$69.37	$70.84	$70.84	304,104
2024-04-29	$70.19	$70.92	$70.09	$70.25	$70.25	139,640
2024-04-26	$70.27	$70.68	$69.67	$69.91	$69.91	237,753
2024-04-25	$70.76	$70.83	$69.83	$70.31	$70.31	271,558
2024-04-24	$69.66	$71.03	$69.15	$70.76	$70.76	258,428
2024-04-23	$69.07	$70.74	$69.07	$70.18	$70.18	271,901
2024-04-22	$69.09	$69.36	$68.26	$68.97	$68.97	260,879
2024-04-19	$67.86	$69.33	$67.86	$69.25	$69.25	418,515
2024-04-18	$67.46	$68.39	$67.34	$67.97	$67.97	211,531
2024-04-17	$66.78	$67.37	$66.63	$67.15	$67.15	176,865
2024-04-16	$67.28	$67.28	$66.03	$66.57	$66.57	206,211
2024-04-15	$67.60	$67.82	$66.78	$67.61	$67.61	343,659
2024-04-12	$68.59	$68.70	$67.55	$67.78	$67.78	196,323
2024-04-11	$69.24	$69.31	$68.40	$68.45	$68.45	200,600
2024-04-10	$69.38	$69.38	$68.08	$69.07	$69.07	243,759
2024-04-09	$70.66	$71.07	$70.24	$70.83	$70.83	145,813
2024-04-08	$70.08	$70.61	$69.76	$70.33	$70.33	125,645
2024-04-05	$69.90	$70.16	$68.80	$69.79	$69.79	163,514
2024-04-04	$70.37	$70.61	$69.96	$70.30	$70.30	144,475
2024-04-03	$69.85	$70.14	$69.21	$69.55	$69.55	185,259
2024-04-02	$71.09	$71.76	$69.85	$70.01	$70.01	294,692
2024-04-01	$72.57	$72.57	$70.91	$71.66	$71.66	193,421
2024-03-28	$72.34	$72.78	$71.99	$72.24	$72.24	211,507
2024-03-27	$70.56	$72.16	$70.56	$72.07	$72.07	257,622
2024-03-26	$70.73	$70.73	$69.98	$70.16	$70.16	184,277
2024-03-25	$71.13	$71.47	$70.45	$70.45	$70.45	133,636
2024-03-22	$71.94	$71.97	$70.93	$71.13	$71.13	178,819
2024-03-21	$71.55	$72.41	$71.44	$71.49	$71.49	217,475
2024-03-20	$70.35	$71.67	$70.20	$71.40	$71.40	193,733
2024-03-19	$70.45	$71.05	$70.20	$70.59	$70.59	206,915
2024-03-18	$71.53	$71.98	$70.17	$70.25	$70.25	224,997
2024-03-15	$71.26	$72.58	$71.00	$71.77	$71.77	945,614
2024-03-14	$72.46	$72.66	$70.96	$71.79	$71.79	223,275
2024-03-13	$73.09	$73.93	$72.83	$72.85	$72.85	224,761
2024-03-12	$73.60	$73.72	$72.38	$73.03	$73.03	198,470
2024-03-11	$72.14	$74.40	$72.14	$73.94	$73.94	291,175
2024-03-08	$71.91	$72.44	$71.47	$72.30	$72.30	177,853
2024-03-07	$71.70	$72.17	$71.23	$71.63	$71.63	183,257
2024-03-06	$71.83	$72.09	$71.17	$71.39	$71.39	180,664
2024-03-05	$72.46	$72.92	$70.79	$71.19	$71.19	178,160
2024-03-04	$71.29	$72.42	$71.17	$72.39	$72.39	183,800
2024-03-01	$71.09	$71.93	$70.22	$71.64	$71.64	192,323
2024-02-29	$71.85	$72.79	$71.33	$71.41	$71.41	268,093
2024-02-28	$70.52	$71.70	$70.34	$70.92	$70.92	291,645
2024-02-27	$72.08	$72.45	$71.28	$71.62	$71.62	202,372
2024-02-26	$72.03	$72.23	$71.29	$72.04	$72.04	248,308
2024-02-23	$73.71	$73.71	$72.16	$72.18	$72.18	470,516
2024-02-22	$75.31	$75.35	$73.00	$73.82	$73.82	400,482
2024-02-21	$76.59	$76.79	$75.86	$76.15	$76.15	143,252
2024-02-20	$75.99	$77.22	$75.83	$76.27	$76.27	294,565
2024-02-16	$76.58	$76.83	$75.55	$76.37	$76.37	151,899
2024-02-15	$75.51	$77.23	$75.51	$77.20	$77.20	222,120
2024-02-14	$74.97	$75.05	$73.90	$74.96	$74.96	214,997
2024-02-13	$75.62	$76.65	$73.87	$74.44	$74.44	212,279
2024-02-12	$75.85	$77.12	$75.71	$76.96	$76.96	139,784
2024-02-09	$74.94	$75.89	$74.87	$75.51	$75.51	286,553
2024-02-08	$74.62	$75.27	$74.03	$75.11	$75.11	241,433
2024-02-07	$75.31	$75.51	$74.63	$74.80	$74.80	182,164
2024-02-06	$73.93	$75.44	$73.83	$75.18	$75.18	186,944
2024-02-05	$74.57	$74.88	$73.96	$74.11	$74.11	314,537
2024-02-02	$75.03	$75.99	$74.51	$75.40	$75.40	176,887
2024-02-01	$74.75	$76.01	$74.59	$75.95	$75.95	136,832
2024-01-31	$75.68	$76.45	$74.42	$74.60	$74.60	208,238
2024-01-30	$75.61	$75.74	$74.84	$75.16	$75.16	119,103
2024-01-29	$75.12	$76.13	$74.28	$75.88	$75.88	152,928
2024-01-26	$76.43	$76.43	$75.13	$75.14	$75.14	168,195
2024-01-25	$76.07	$76.62	$75.22	$75.88	$75.88	173,473
2024-01-24	$78.14	$78.33	$75.26	$75.26	$75.26	238,262
2024-01-23	$78.41	$78.45	$76.97	$77.70	$77.70	221,670
2024-01-22	$76.70	$78.26	$76.65	$77.76	$77.76	190,362
2024-01-19	$77.46	$77.84	$76.11	$76.70	$76.70	300,333
2024-01-18	$76.75	$77.17	$76.12	$77.12	$77.12	189,525
2024-01-17	$77.83	$78.43	$76.49	$77.03	$77.03	143,797
2024-01-16	$78.64	$80.26	$78.28	$78.57	$78.57	387,002
2024-01-12	$77.77	$78.83	$77.69	$78.61	$78.61	205,872
2024-01-11	$78.37	$78.37	$76.40	$77.38	$77.38	239,792
2024-01-10	$77.87	$78.99	$77.87	$78.87	$78.87	146,126
2024-01-09	$77.01	$78.32	$76.84	$77.96	$77.96	190,072
2024-01-08	$77.31	$78.13	$77.07	$78.13	$78.13	130,358
2024-01-05	$78.26	$78.70	$77.27	$77.54	$77.54	189,976
2024-01-04	$80.04	$80.04	$78.26	$78.27	$78.27	238,644
2024-01-03	$80.61	$80.64	$79.11	$79.52	$79.52	186,168
2024-01-02	$80.18	$81.32	$79.82	$80.46	$80.46	207,727
2023-12-29	$80.93	$81.21	$80.00	$80.42	$80.42	130,465
2023-12-28	$80.58	$81.47	$80.58	$81.32	$81.32	122,391
2023-12-27	$81.88	$82.01	$80.93	$81.14	$81.14	130,081
2023-12-26	$81.31	$82.05	$81.30	$81.77	$81.77	100,172
2023-12-22	$82.00	$82.65	$81.28	$81.67	$81.67	89,934
2023-12-21	$81.91	$82.22	$80.94	$81.36	$81.36	142,913
2023-12-20	$82.29	$83.78	$81.21	$81.24	$81.24	211,789
2023-12-19	$82.30	$83.34	$82.30	$83.05	$83.05	144,035
2023-12-18	$82.46	$82.71	$81.00	$81.75	$81.75	162,349
2023-12-15	$83.44	$83.44	$81.88	$82.09	$82.09	629,806
2023-12-14	$85.49	$85.72	$83.34	$83.61	$83.61	175,778
2023-12-13	$81.72	$84.66	$81.43	$84.19	$84.19	271,442
2023-12-12	$81.75	$82.09	$80.67	$81.69	$81.69	140,250
2023-12-11	$81.25	$81.55	$80.69	$81.53	$81.53	137,203
2023-12-08	$82.30	$82.63	$81.32	$81.58	$81.58	112,598
2023-12-07	$81.06	$82.31	$80.90	$82.30	$82.30	187,686
2023-12-06	$82.37	$83.23	$82.18	$82.39	$82.39	115,508
2023-12-05	$82.59	$82.61	$81.42	$81.79	$81.79	135,532
2023-12-04	$80.96	$82.87	$80.96	$82.85	$82.85	199,053
2023-12-01	$79.61	$81.27	$78.82	$81.26	$81.26	159,283
2023-11-30	$79.52	$80.13	$78.92	$79.90	$79.90	221,681
2023-11-29	$80.13	$80.39	$78.89	$79.23	$79.23	336,991
2023-11-28	$80.28	$80.79	$79.83	$79.88	$79.88	98,856
2023-11-27	$80.76	$81.15	$80.18	$80.60	$80.60	133,042
2023-11-24	$80.76	$80.76	$79.80	$80.67	$80.67	67,562
2023-11-22	$79.92	$80.96	$79.67	$80.85	$80.85	290,816
2023-11-21	$79.13	$79.47	$78.36	$79.21	$79.21	119,810
2023-11-20	$80.51	$80.51	$79.11	$79.47	$79.47	185,629
2023-11-17	$80.78	$80.99	$80.41	$80.75	$80.75	200,987
2023-11-16	$80.97	$81.14	$80.32	$80.40	$80.40	102,160
2023-11-15	$81.30	$82.20	$80.55	$80.57	$80.57	278,904
2023-11-14	$79.55	$81.56	$79.38	$81.44	$81.44	153,340
2023-11-13	$77.14	$77.71	$76.72	$77.67	$77.67	143,648
2023-11-10	$78.82	$78.82	$77.44	$77.50	$77.50	212,571
2023-11-09	$78.99	$79.13	$77.64	$78.05	$78.05	173,597
2023-11-08	$80.36	$80.76	$78.00	$78.61	$78.61	380,525
2023-11-07	$82.01	$82.01	$80.13	$80.53	$80.53	225,625
2023-11-06	$83.00	$83.00	$82.14	$82.38	$82.38	186,669
2023-11-03	$82.19	$84.00	$81.90	$82.91	$82.91	231,400
2023-11-02	$79.54	$81.00	$78.93	$80.66	$80.66	144,993
2023-11-01	$78.19	$79.21	$77.46	$78.96	$78.96	183,833
2023-10-31	$77.62	$78.23	$77.07	$78.05	$78.05	223,129
2023-10-30	$78.21	$78.41	$77.36	$77.62	$77.62	119,631
2023-10-27	$78.40	$78.40	$77.22	$77.56	$77.56	131,047
2023-10-26	$77.21	$78.87	$77.15	$78.52	$78.52	135,444
2023-10-25	$76.75	$77.20	$76.22	$76.84	$76.84	158,402
2023-10-24	$77.14	$77.86	$76.91	$77.56	$77.56	139,577
2023-10-23	$76.95	$77.69	$76.60	$76.65	$76.65	173,649
2023-10-20	$77.81	$78.57	$77.02	$77.33	$77.33	407,119
2023-10-19	$77.95	$78.85	$77.19	$77.48	$77.48	179,601
2023-10-18	$78.86	$79.12	$77.69	$78.27	$78.27	189,142
2023-10-17	$79.19	$80.37	$79.16	$79.29	$79.29	165,415
2023-10-16	$79.00	$80.02	$78.37	$79.70	$79.70	197,070
2023-10-13	$79.21	$79.40	$78.35	$78.60	$78.60	162,543
2023-10-12	$80.22	$80.22	$78.13	$78.75	$78.75	138,002
2023-10-11	$80.40	$80.76	$79.53	$80.42	$80.42	134,778
2023-10-10	$80.00	$80.71	$79.83	$80.06	$80.06	164,661
2023-10-09	$79.12	$80.16	$79.12	$79.96	$79.96	119,256
2023-10-06	$78.32	$79.63	$77.80	$79.31	$79.31	144,285
2023-10-05	$77.69	$79.36	$77.69	$79.16	$79.16	208,763
2023-10-04	$76.78	$77.80	$76.19	$77.65	$77.65	210,093
2023-10-03	$76.17	$76.64	$75.20	$76.39	$76.39	167,114
2023-10-02	$78.36	$78.36	$75.98	$76.86	$76.86	289,956
2023-09-29	$78.86	$79.26	$78.03	$78.68	$78.68	265,920
2023-09-28	$78.83	$79.21	$77.66	$77.97	$77.97	220,167
2023-09-27	$79.18	$79.43	$78.25	$78.49	$78.49	205,333
2023-09-26	$80.59	$80.91	$79.18	$79.23	$79.23	144,132
2023-09-25	$80.13	$80.97	$80.13	$80.75	$80.75	123,683
2023-09-22	$80.91	$81.14	$80.55	$80.68	$80.68	113,840
2023-09-21	$81.45	$81.59	$80.85	$80.92	$80.92	108,718
2023-09-20	$82.67	$83.04	$81.67	$81.75	$81.75	120,756
2023-09-19	$82.92	$83.02	$82.24	$82.25	$82.25	175,729
2023-09-18	$83.66	$83.66	$82.51	$82.75	$82.75	164,912
2023-09-15	$83.79	$84.16	$82.90	$83.70	$83.70	704,660
2023-09-14	$83.59	$84.65	$83.59	$83.96	$83.96	139,916
2023-09-13	$82.02	$83.44	$82.02	$83.24	$83.24	153,458
2023-09-12	$82.25	$82.41	$81.68	$82.08	$82.08	143,438
2023-09-11	$82.83	$83.29	$82.46	$82.55	$82.55	162,782
2023-09-08	$82.59	$82.78	$82.19	$82.44	$82.44	123,030
2023-09-07	$82.32	$82.78	$81.17	$82.63	$82.63	175,484
2023-09-06	$82.23	$82.23	$81.39	$81.76	$81.76	159,238
2023-09-05	$83.67	$83.67	$81.36	$82.02	$82.02	211,953
2023-09-01	$84.79	$85.86	$84.03	$84.07	$84.07	154,928
2023-08-31	$84.62	$85.36	$84.10	$84.21	$84.21	175,246
2023-08-30	$85.36	$85.94	$84.55	$84.63	$84.63	151,153
2023-08-29	$86.27	$86.36	$85.26	$85.39	$85.39	206,731
2023-08-28	$86.44	$87.31	$86.15	$86.15	$86.15	122,048
2023-08-25	$86.14	$87.07	$85.71	$86.59	$86.59	267,556
2023-08-24	$85.95	$86.43	$85.20	$85.56	$85.56	123,789
2023-08-23	$86.86	$86.86	$85.75	$86.02	$86.02	96,077
2023-08-22	$84.98	$86.41	$84.85	$86.23	$86.23	132,673
2023-08-21	$86.25	$86.25	$84.75	$85.03	$85.03	155,577
2023-08-18	$86.41	$87.18	$85.81	$86.52	$86.52	151,893
2023-08-17	$87.61	$87.84	$86.19	$86.20	$86.20	182,906
2023-08-16	$88.10	$88.24	$86.60	$87.32	$87.32	130,721
2023-08-15	$87.98	$88.28	$87.07	$87.10	$87.10	143,966
2023-08-14	$88.79	$88.79	$87.42	$88.12	$88.12	225,367
2023-08-11	$88.49	$89.66	$88.49	$89.12	$89.12	272,570
2023-08-10	$88.26	$88.91	$87.99	$88.37	$88.37	247,926
2023-08-09	$88.28	$88.60	$87.45	$88.22	$88.22	207,517
2023-08-08	$87.98	$89.73	$86.90	$88.17	$88.17	209,730
2023-08-07	$85.99	$87.39	$85.99	$87.11	$87.11	241,400
2023-08-04	$86.14	$86.93	$85.67	$85.99	$85.99	214,972
2023-08-03	$87.01	$87.01	$85.73	$85.93	$85.93	229,697
2023-08-02	$86.20	$87.33	$86.01	$87.06	$87.06	146,968
2023-08-01	$88.28	$88.82	$86.23	$86.48	$86.48	175,361
2023-07-31	$88.10	$89.47	$87.87	$88.41	$88.41	1,626,337
2023-07-28	$87.02	$88.22	$86.34	$88.07	$88.07	221,885
2023-07-27	$88.25	$88.60	$85.97	$86.68	$86.68	203,565
2023-07-26	$87.88	$89.04	$87.65	$88.21	$88.21	190,393
2023-07-25	$88.15	$88.47	$87.51	$88.16	$88.16	174,897
2023-07-24	$89.67	$89.67	$87.51	$88.54	$88.54	192,905
2023-07-21	$89.23	$89.93	$88.46	$89.88	$89.88	367,510
2023-07-20	$87.44	$89.32	$86.81	$88.91	$88.91	160,482
2023-07-19	$87.02	$87.98	$86.69	$87.77	$87.77	241,189
2023-07-18	$86.14	$87.50	$86.03	$86.83	$86.83	186,400
2023-07-17	$86.63	$87.69	$86.12	$86.85	$86.85	187,351
2023-07-14	$87.16	$87.39	$86.01	$86.73	$86.73	227,144
2023-07-13	$86.29	$87.48	$86.15	$87.31	$87.31	189,361
2023-07-12	$86.46	$87.06	$85.42	$86.53	$86.53	175,993
2023-07-11	$84.24	$85.81	$83.94	$85.78	$85.78	189,748
2023-07-10	$84.06	$85.07	$83.24	$84.29	$84.29	273,586
2023-07-07	$86.49	$86.49	$83.72	$83.84	$83.84	362,274
2023-07-06	$86.28	$87.47	$85.79	$87.34	$87.34	247,978
2023-07-05	$87.23	$87.82	$86.48	$87.00	$87.00	286,506
2023-07-03	$86.47	$87.64	$86.47	$87.58	$87.58	117,733
2023-06-30	$86.89	$87.07	$85.85	$87.00	$87.00	218,334
2023-06-29	$85.20	$87.04	$85.02	$86.89	$86.89	210,779
2023-06-28	$86.23	$86.23	$84.61	$85.46	$85.46	186,660
2023-06-27	$85.28	$86.49	$84.61	$86.14	$86.14	137,921
2023-06-26	$84.90	$86.10	$84.43	$84.86	$84.86	196,037
2023-06-23	$87.09	$88.01	$84.26	$84.64	$84.64	1,090,448
2023-06-22	$87.78	$87.78	$86.32	$87.19	$87.19	276,334
2023-06-21	$87.40	$87.78	$86.05	$87.53	$87.53	177,050
2023-06-20	$87.90	$88.42	$86.64	$87.44	$87.44	171,461
2023-06-16	$88.48	$88.76	$86.99	$87.67	$87.67	656,189
2023-06-15	$86.25	$88.03	$85.57	$87.71	$87.71	224,807
2023-06-14	$87.32	$87.85	$86.21	$86.30	$86.30	223,560
2023-06-13	$87.06	$88.50	$86.80	$87.37	$87.37	255,538
2023-06-12	$90.70	$90.70	$85.96	$87.41	$87.41	349,832
2023-06-09	$90.77	$90.94	$89.52	$90.62	$90.62	120,167
2023-06-08	$92.05	$92.36	$90.50	$91.12	$91.12	126,321
2023-06-07	$90.31	$92.85	$89.87	$92.32	$92.32	174,038
2023-06-06	$89.41	$91.05	$88.83	$90.57	$90.57	151,901
2023-06-05	$90.12	$90.36	$88.26	$89.56	$89.56	177,000
2023-06-02	$88.91	$91.87	$88.66	$91.61	$91.61	166,528
2023-06-01	$89.00	$89.00	$87.21	$88.79	$88.79	165,102
2023-05-31	$88.45	$89.01	$86.98	$88.82	$88.82	155,729
2023-05-30	$89.94	$90.41	$87.93	$88.18	$88.18	123,333
2023-05-26	$88.38	$90.22	$87.89	$89.99	$89.99	208,688
2023-05-25	$87.82	$87.84	$86.58	$87.73	$87.73	148,478
2023-05-24	$89.26	$89.30	$88.18	$88.32	$88.32	127,711
2023-05-23	$88.66	$90.20	$88.26	$89.26	$89.26	113,966
2023-05-22	$87.32	$89.37	$86.89	$89.25	$89.25	152,157
2023-05-19	$90.49	$90.61	$86.77	$86.88	$86.88	444,678
2023-05-18	$90.28	$90.33	$89.21	$89.71	$89.71	157,570
2023-05-17	$89.83	$91.47	$89.17	$91.15	$90.75	201,488
2023-05-16	$90.80	$90.87	$89.36	$89.76	$89.76	103,493
2023-05-15	$91.73	$91.76	$90.09	$90.60	$90.60	114,963
2023-05-12	$90.96	$92.52	$90.20	$91.77	$91.77	166,898
2023-05-11	$92.52	$92.69	$88.28	$89.46	$89.46	203,250
2023-05-10	$90.99	$92.36	$90.47	$92.13	$92.13	86,705
2023-05-09	$90.57	$90.64	$89.83	$90.30	$90.30	96,636
2023-05-08	$90.51	$90.89	$89.71	$90.46	$90.46	71,774
2023-05-05	$91.13	$91.43	$90.30	$90.88	$90.88	87,433
2023-05-04	$88.79	$90.71	$88.58	$90.71	$90.71	89,765
2023-05-03	$88.66	$90.07	$88.43	$89.16	$89.16	138,150
2023-05-02	$87.80	$88.73	$86.90	$88.42	$88.42	125,297
2023-05-01	$88.50	$89.28	$87.80	$88.01	$88.01	110,712
2023-04-28	$89.82	$90.34	$88.49	$88.75	$88.75	212,009
2023-04-27	$89.65	$89.96	$88.39	$89.92	$89.92	140,568
2023-04-26	$90.44	$91.09	$89.19	$89.83	$89.83	112,558
2023-04-25	$90.65	$91.59	$90.29	$91.47	$91.47	124,701
2023-04-24	$90.85	$91.74	$90.48	$90.90	$90.90	75,804
2023-04-21	$92.08	$92.37	$90.79	$91.19	$91.19	335,587
2023-04-20	$89.88	$91.32	$89.63	$91.20	$91.20	128,093
2023-04-19	$89.15	$90.03	$88.75	$89.80	$89.80	105,130
2023-04-18	$90.40	$90.40	$87.98	$88.93	$88.93	130,347
2023-04-17	$90.88	$91.14	$89.62	$90.63	$90.63	128,747
2023-04-14	$93.06	$93.66	$90.65	$91.21	$91.21	119,676
2023-04-13	$92.91	$93.67	$91.81	$93.62	$93.62	91,415
2023-04-12	$94.29	$95.08	$92.87	$93.19	$93.19	77,115
2023-04-11	$92.74	$93.98	$92.53	$93.85	$93.85	153,882
2023-04-10	$92.08	$93.59	$91.60	$92.86	$92.86	218,647
2023-04-06	$92.32	$93.08	$91.72	$92.69	$92.69	133,836
2023-04-05	$90.02	$91.70	$89.76	$91.69	$91.69	151,799
2023-04-04	$88.73	$89.94	$88.48	$89.71	$89.71	139,081
2023-04-03	$88.55	$89.10	$87.63	$88.68	$88.68	160,749
2023-03-31	$88.38	$89.01	$87.84	$88.89	$88.89	186,565
2023-03-30	$87.49	$88.39	$87.10	$87.83	$87.83	109,002
2023-03-29	$86.85	$87.76	$86.85	$87.19	$87.19	173,585
2023-03-28	$86.11	$87.62	$86.11	$86.55	$86.55	130,795
2023-03-27	$87.32	$87.63	$86.45	$86.64	$86.64	119,530
2023-03-24	$83.89	$86.77	$83.66	$86.64	$86.64	164,527
2023-03-23	$84.06	$84.53	$83.00	$83.81	$83.81	236,031
2023-03-22	$85.35	$86.28	$83.86	$83.95	$83.95	199,972
2023-03-21	$88.44	$88.71	$84.21	$85.27	$85.27	218,385
2023-03-20	$87.24	$88.68	$87.24	$87.96	$87.96	184,448
2023-03-17	$87.79	$88.49	$86.23	$86.74	$86.74	667,704
2023-03-16	$86.70	$88.47	$86.70	$88.22	$88.22	172,186
2023-03-15	$85.91	$87.83	$85.86	$87.40	$87.40	160,754
2023-03-14	$86.46	$87.21	$85.68	$86.73	$86.73	150,749
2023-03-13	$84.77	$86.97	$84.77	$85.02	$85.02	168,544
2023-03-10	$85.94	$86.14	$83.88	$84.74	$84.74	162,995
2023-03-09	$86.77	$86.97	$85.51	$85.78	$85.78	128,206
2023-03-08	$85.17	$86.56	$84.33	$86.46	$86.46	110,888
2023-03-07	$86.34	$86.43	$85.20	$85.50	$85.50	121,338
2023-03-06	$86.76	$86.96	$84.72	$85.79	$85.79	220,404
2023-03-03	$85.63	$87.24	$84.48	$87.20	$87.20	176,498
2023-03-02	$86.50	$86.67	$82.51	$84.74	$84.74	297,361
2023-03-01	$88.48	$88.54	$86.66	$86.91	$86.91	192,071
2023-02-28	$89.60	$90.50	$89.17	$89.30	$89.30	301,007
2023-02-27	$91.84	$93.37	$89.86	$89.97	$89.97	130,999
2023-02-24	$91.27	$91.44	$90.45	$91.32	$91.32	97,367
2023-02-23	$93.21	$94.04	$90.98	$91.94	$91.94	111,400
2023-02-22	$93.61	$94.57	$92.78	$93.17	$93.17	148,437
2023-02-21	$93.69	$93.69	$92.78	$93.17	$93.17	98,656
2023-02-17	$92.76	$94.95	$92.76	$94.27	$94.27	121,491
2023-02-16	$92.29	$92.77	$91.28	$92.61	$92.22	135,202
2023-02-15	$93.11	$93.74	$92.90	$93.20	$93.20	104,749
2023-02-14	$94.68	$94.75	$93.24	$93.60	$93.60	87,686
2023-02-13	$93.69	$94.95	$93.57	$94.89	$94.89	140,894
2023-02-10	$92.92	$93.87	$92.64	$93.56	$93.56	103,910
2023-02-09	$94.68	$95.18	$92.25	$92.54	$92.54	112,556
2023-02-08	$96.12	$96.56	$94.25	$94.42	$94.42	121,109
2023-02-07	$97.28	$97.28	$94.79	$96.77	$96.77	125,586
2023-02-06	$98.00	$98.00	$96.80	$97.90	$97.90	134,899
2023-02-03	$98.44	$98.69	$96.64	$97.91	$97.91	182,241
2023-02-02	$97.51	$99.19	$97.51	$98.76	$98.76	158,545
2023-02-01	$93.81	$97.55	$93.51	$96.98	$96.98	222,021
2023-01-31	$93.26	$95.10	$92.63	$94.17	$94.17	796,459
2023-01-30	$94.67	$94.99	$92.47	$92.79	$92.79	166,551
2023-01-27	$95.04	$95.88	$94.64	$95.19	$95.19	133,723
2023-01-26	$95.86	$96.27	$94.70	$94.99	$94.99	115,270
2023-01-25	$95.49	$96.12	$94.79	$96.10	$96.10	153,551
2023-01-24	$93.53	$96.32	$93.36	$96.23	$96.23	138,219
2023-01-23	$92.70	$94.66	$91.65	$93.86	$93.86	143,310
2023-01-20	$93.29	$93.29	$91.47	$93.04	$93.04	195,752
2023-01-19	$94.33	$94.48	$92.85	$92.88	$92.88	137,775
2023-01-18	$96.27	$96.27	$93.41	$94.24	$94.24	121,297
2023-01-17	$95.78	$96.48	$94.95	$96.03	$96.03	144,866
2023-01-13	$95.10	$95.76	$94.26	$95.48	$95.48	127,602
2023-01-12	$95.54	$95.87	$94.82	$95.26	$95.26	124,654
2023-01-11	$94.71	$95.90	$94.53	$95.30	$95.30	94,752
2023-01-10	$93.26	$95.14	$92.59	$94.88	$94.88	160,657
2023-01-09	$94.75	$95.57	$93.22	$93.26	$93.26	128,292
2023-01-06	$94.02	$95.35	$94.02	$94.65	$94.65	103,880
2023-01-05	$94.65	$95.53	$92.90	$92.92	$92.92	154,042
2023-01-04	$95.71	$97.50	$95.69	$96.25	$96.25	181,537
2023-01-03	$93.65	$95.27	$92.72	$95.14	$95.14	229,546
2022-12-30	$94.52	$94.86	$92.19	$92.55	$92.55	131,313
2022-12-29	$94.87	$94.99	$93.81	$94.64	$94.64	149,782
2022-12-28	$95.27	$95.65	$93.99	$94.24	$94.24	118,413
2022-12-27	$93.18	$94.97	$93.18	$94.90	$94.90	83,726
2022-12-23	$92.75	$94.02	$92.60	$93.72	$93.72	93,386
2022-12-22	$92.70	$92.88	$91.80	$92.76	$92.76	179,180
2022-12-21	$92.33	$93.32	$92.12	$93.06	$93.06	239,488
2022-12-20	$92.48	$92.48	$91.80	$92.02	$92.02	242,410
2022-12-19	$92.42	$93.54	$92.22	$92.48	$92.48	230,762
2022-12-16	$93.05	$93.96	$91.88	$92.96	$92.96	477,349
2022-12-15	$95.99	$95.99	$93.62	$94.30	$94.30	175,104
2022-12-14	$97.29	$98.68	$95.65	$95.99	$95.99	186,996
2022-12-13	$98.93	$99.70	$96.68	$97.17	$97.17	306,817
2022-12-12	$97.25	$97.52	$95.52	$97.05	$97.05	181,565
2022-12-09	$96.32	$97.12	$96.14	$96.84	$96.84	151,323
2022-12-08	$96.54	$97.29	$95.26	$96.94	$96.94	144,639
2022-12-07	$96.39	$97.32	$95.75	$96.42	$96.42	142,361
2022-12-06	$97.05	$97.36	$95.14	$96.29	$96.29	160,887
2022-12-05	$97.34	$97.75	$96.49	$97.60	$97.60	135,162
2022-12-02	$98.00	$98.47	$96.71	$98.18	$98.18	154,431
2022-12-01	$99.13	$99.52	$97.53	$98.68	$98.68	154,849
2022-11-30	$95.07	$98.19	$95.07	$97.99	$97.99	210,938
2022-11-29	$96.75	$97.46	$96.43	$96.90	$96.90	85,344
2022-11-28	$98.60	$99.00	$97.42	$97.75	$97.75	132,635
2022-11-25	$99.23	$100.51	$99.19	$99.47	$99.47	84,670
2022-11-23	$98.00	$99.05	$97.40	$98.99	$98.99	187,473
2022-11-22	$97.50	$98.57	$96.33	$97.95	$97.95	146,009
2022-11-21	$97.82	$98.85	$96.62	$97.40	$97.40	177,204
2022-11-18	$97.92	$98.77	$97.24	$97.58	$97.58	218,883
2022-11-17	$96.47	$96.47	$95.00	$96.29	$96.29	109,361
2022-11-16	$96.45	$97.58	$95.91	$97.20	$97.20	147,919
2022-11-15	$95.27	$96.47	$94.68	$96.24	$96.24	186,239
2022-11-14	$91.17	$95.63	$91.17	$94.89	$94.89	188,635
2022-11-11	$95.77	$95.77	$90.84	$92.46	$92.07	264,803
2022-11-10	$93.46	$96.19	$92.44	$96.03	$95.63	203,313
2022-11-09	$89.51	$90.83	$89.07	$90.29	$89.91	190,058
2022-11-08	$87.71	$90.90	$86.61	$89.77	$89.40	161,255
2022-11-07	$89.00	$89.29	$87.82	$89.08	$88.71	151,222
2022-11-04	$87.69	$88.98	$87.03	$88.92	$88.55	126,695
2022-11-03	$85.97	$87.94	$85.12	$87.67	$87.30	115,230
2022-11-02	$88.04	$89.57	$86.52	$86.69	$86.33	132,212
2022-11-01	$90.60	$90.60	$87.37	$88.04	$88.04	185,945
2022-10-31	$89.72	$91.01	$89.13	$90.46	$90.46	339,004
2022-10-28	$87.54	$89.65	$87.29	$89.64	$89.64	164,897
2022-10-27	$84.96	$88.49	$84.96	$87.25	$87.25	158,384
2022-10-26	$85.74	$85.76	$84.25	$84.72	$84.72	160,908
2022-10-25	$82.99	$85.43	$81.94	$85.03	$85.03	166,201
2022-10-24	$81.06	$82.73	$80.91	$82.18	$82.18	198,242
2022-10-21	$79.03	$81.65	$77.98	$80.78	$80.78	637,589
2022-10-20	$84.24	$85.04	$78.28	$78.29	$78.29	359,663
2022-10-19	$85.93	$86.94	$85.15	$86.12	$86.12	167,586
2022-10-18	$87.56	$88.44	$86.55	$87.25	$87.25	163,638
2022-10-17	$85.88	$87.95	$85.88	$86.56	$86.56	250,847
2022-10-14	$85.80	$86.64	$84.81	$84.88	$84.88	137,208
2022-10-13	$81.50	$85.47	$81.31	$85.13	$85.13	170,575
2022-10-12	$83.16	$83.68	$82.12	$82.60	$82.60	186,798
2022-10-11	$80.92	$83.76	$80.74	$83.23	$83.23	247,065
2022-10-10	$79.88	$81.45	$79.88	$80.69	$80.69	122,766
2022-10-07	$80.81	$80.89	$79.07	$79.71	$79.71	129,613
2022-10-06	$82.05	$82.05	$80.75	$81.00	$81.00	133,445
2022-10-05	$82.92	$83.20	$81.34	$82.48	$82.48	193,190
2022-10-04	$82.18	$84.47	$82.18	$84.10	$84.10	257,954
2022-10-03	$79.10	$82.09	$78.60	$81.97	$81.97	255,693
2022-09-30	$80.18	$80.18	$77.91	$77.95	$77.95	287,212
2022-09-29	$81.26	$81.42	$79.45	$79.74	$79.74	161,141
2022-09-28	$80.61	$82.56	$79.90	$81.77	$81.77	181,559
2022-09-27	$82.56	$82.76	$79.51	$80.15	$80.15	177,566
2022-09-26	$82.75	$83.68	$82.00	$82.11	$82.11	148,436
2022-09-23	$83.64	$84.68	$82.21	$83.27	$83.27	167,623
2022-09-22	$84.13	$84.80	$82.92	$84.32	$84.32	153,247
2022-09-21	$86.33	$87.60	$84.13	$84.74	$84.74	199,069
2022-09-20	$85.40	$85.87	$84.19	$85.34	$85.34	166,459
2022-09-19	$86.46	$86.55	$84.62	$86.33	$86.33	243,351
2022-09-16	$86.60	$89.04	$85.13	$85.79	$85.79	978,017
2022-09-15	$88.15	$88.66	$86.26	$86.86	$86.86	381,044
2022-09-14	$86.09	$89.64	$86.00	$89.37	$89.37	319,453
2022-09-13	$85.31	$87.50	$84.96	$86.17	$86.17	317,858
2022-09-12	$84.36	$86.47	$84.19	$86.24	$86.24	147,104
2022-09-09	$84.91	$84.98	$83.75	$84.39	$84.39	156,893
2022-09-08	$83.36	$84.68	$82.98	$84.12	$84.12	133,967
2022-09-07	$82.87	$84.01	$82.87	$83.79	$83.79	124,018
2022-09-06	$82.52	$83.11	$82.18	$82.41	$82.41	113,622
2022-09-02	$84.01	$84.95	$82.63	$82.86	$82.86	148,838
2022-09-01	$82.94	$84.21	$82.62	$83.78	$83.78	129,880
2022-08-31	$83.75	$83.89	$82.64	$82.97	$82.97	104,396
2022-08-30	$85.26	$85.26	$83.17	$83.39	$83.39	107,304
2022-08-29	$84.69	$85.49	$83.62	$84.66	$84.66	90,915
2022-08-26	$86.36	$86.54	$84.76	$84.77	$84.77	126,061
2022-08-25	$85.30	$86.46	$84.89	$86.41	$86.41	96,495
2022-08-24	$84.92	$85.21	$84.00	$85.01	$85.01	110,168
2022-08-23	$87.15	$87.15	$84.06	$84.80	$84.80	168,574
2022-08-22	$88.20	$88.66	$86.64	$87.00	$87.00	134,391
2022-08-19	$89.27	$89.40	$88.12	$88.52	$88.52	123,414
2022-08-18	$89.33	$89.73	$88.57	$89.22	$89.22	95,155
2022-08-17	$89.36	$90.04	$88.56	$89.53	$89.53	114,742
2022-08-16	$89.47	$89.68	$88.92	$89.66	$89.66	118,709
2022-08-15	$88.95	$89.85	$88.27	$89.84	$89.84	154,067
2022-08-12	$87.68	$88.97	$87.26	$88.95	$88.95	133,470
2022-08-11	$88.31	$89.22	$87.42	$87.59	$87.20	103,064
2022-08-10	$88.79	$88.86	$87.73	$88.52	$88.13	159,714
2022-08-09	$87.78	$88.78	$87.77	$88.21	$87.82	166,428
2022-08-08	$88.13	$89.12	$86.91	$87.70	$87.31	133,102
2022-08-05	$90.00	$90.00	$87.07	$87.83	$87.44	149,739
2022-08-04	$90.57	$91.02	$88.99	$90.42	$90.02	150,482
2022-08-03	$88.55	$90.60	$87.75	$90.31	$89.91	164,633
2022-08-02	$88.01	$89.17	$87.06	$88.34	$87.95	169,748
2022-08-01	$87.12	$89.27	$86.80	$87.76	$87.37	228,121
2022-07-29	$87.26	$88.09	$86.90	$87.17	$86.78	345,030
2022-07-28	$84.70	$87.54	$83.88	$87.36	$86.97	186,418
2022-07-27	$84.11	$84.24	$83.27	$83.98	$83.61	232,166
2022-07-26	$83.45	$84.48	$83.14	$84.37	$83.99	131,250
2022-07-25	$82.97	$83.80	$82.13	$83.77	$83.40	100,239
2022-07-22	$81.98	$83.00	$81.71	$82.56	$82.19	125,320
2022-07-21	$80.47	$81.97	$80.35	$81.81	$81.45	104,618
2022-07-20	$82.38	$82.42	$80.87	$80.97	$80.61	139,771
2022-07-19	$81.10	$82.10	$81.07	$81.72	$81.36	162,055
2022-07-18	$82.52	$82.52	$80.50	$80.68	$80.32	179,768
2022-07-15	$82.43	$83.66	$81.35	$83.19	$82.82	143,380
2022-07-14	$80.66	$82.25	$80.66	$82.02	$81.66	87,682
2022-07-13	$81.37	$82.28	$80.81	$81.79	$81.43	91,710
2022-07-12	$82.45	$83.18	$81.05	$81.58	$81.22	80,474
2022-07-11	$82.44	$82.64	$81.58	$82.38	$82.01	76,042
2022-07-08	$83.17	$83.17	$81.84	$82.13	$81.76	105,140
2022-07-07	$83.57	$84.17	$82.79	$83.13	$82.76	127,654
2022-07-06	$82.38	$84.31	$81.81	$83.57	$83.20	128,970
2022-07-05	$83.00	$83.24	$79.85	$82.53	$82.16	291,455
2022-07-01	$81.52	$83.94	$81.52	$83.69	$83.32	240,467
2022-06-30	$79.47	$81.55	$79.47	$81.51	$81.15	174,971
2022-06-29	$79.10	$80.21	$78.47	$79.88	$79.52	119,925
2022-06-28	$80.15	$80.75	$79.03	$79.12	$78.77	122,391
2022-06-27	$78.90	$79.88	$78.66	$79.72	$79.37	101,910
2022-06-24	$78.13	$79.20	$77.52	$79.09	$78.74	320,115
2022-06-23	$74.58	$78.24	$74.58	$77.97	$77.62	178,850
2022-06-22	$72.33	$75.11	$72.32	$74.22	$73.89	160,958
2022-06-21	$72.80	$73.10	$71.53	$72.30	$71.98	189,951
2022-06-17	$71.48	$72.99	$71.24	$72.61	$72.29	490,004
2022-06-16	$72.24	$72.56	$71.22	$71.43	$71.11	264,404
2022-06-15	$73.19	$74.21	$71.77	$73.14	$72.81	162,476
2022-06-14	$75.09	$75.63	$71.63	$72.69	$72.37	179,015
2022-06-13	$78.11	$78.24	$75.03	$75.37	$75.03	184,605
2022-06-10	$78.10	$79.81	$77.27	$79.05	$78.70	141,234
2022-06-09	$79.40	$80.25	$78.53	$78.64	$78.29	109,667
2022-06-08	$81.13	$81.13	$79.12	$79.24	$78.89	133,926
2022-06-07	$81.23	$81.74	$80.00	$81.36	$81.00	171,339
2022-06-06	$81.26	$81.51	$80.79	$80.88	$80.52	86,709
2022-06-03	$81.02	$81.71	$80.80	$80.83	$80.47	105,171
2022-06-02	$80.05	$81.65	$78.62	$81.52	$81.16	140,779
2022-06-01	$79.52	$80.06	$79.12	$79.39	$79.04	115,345
2022-05-31	$79.37	$79.49	$77.87	$79.25	$78.90	176,478
2022-05-27	$78.55	$80.06	$78.55	$79.69	$79.34	121,243
2022-05-26	$80.48	$80.48	$78.57	$78.59	$78.24	117,161
2022-05-25	$80.29	$80.60	$79.52	$79.61	$79.26	193,282
2022-05-24	$79.41	$80.18	$77.83	$79.99	$79.63	127,582
2022-05-23	$79.46	$79.76	$78.68	$79.04	$78.69	122,650
2022-05-20	$79.62	$79.62	$76.95	$78.81	$78.46	163,123
2022-05-19	$78.62	$79.55	$77.47	$79.31	$78.96	200,789
2022-05-18	$78.22	$80.68	$77.66	$78.50	$78.15	298,898
2022-05-17	$78.19	$78.19	$76.38	$77.65	$77.30	157,645
2022-05-16	$78.00	$78.83	$77.51	$77.64	$77.29	153,737
2022-05-13	$77.53	$78.31	$76.67	$77.99	$77.64	219,869
2022-05-12	$75.84	$77.33	$75.40	$77.23	$76.53	178,328
2022-05-11	$75.24	$76.89	$75.16	$75.79	$75.10	139,645
2022-05-10	$76.79	$77.83	$74.91	$75.86	$75.17	158,295
2022-05-09	$75.67	$76.83	$75.11	$76.28	$75.59	230,179
2022-05-06	$75.35	$76.00	$74.77	$75.89	$75.20	235,973
2022-05-05	$77.39	$77.43	$75.06	$75.82	$75.13	209,725
2022-05-04	$76.34	$78.09	$75.31	$77.54	$76.84	287,306
2022-05-03	$76.97	$77.88	$74.93	$76.40	$75.71	293,074
2022-05-02	$79.09	$79.81	$77.01	$77.84	$77.13	252,043
2022-04-29	$80.76	$80.84	$78.35	$78.66	$77.95	659,335
2022-04-28	$80.37	$81.56	$80.07	$81.36	$80.62	157,780
2022-04-27	$82.08	$82.56	$79.94	$80.06	$79.33	295,256
2022-04-26	$82.62	$83.69	$82.15	$82.42	$81.67	148,308
2022-04-25	$84.96	$84.96	$81.81	$83.18	$82.42	227,723
2022-04-22	$85.42	$85.81	$84.01	$84.42	$83.65	211,066
2022-04-21	$86.24	$86.93	$84.99	$85.05	$84.28	147,017
2022-04-20	$84.73	$87.32	$84.70	$86.24	$85.46	133,456
2022-04-19	$83.51	$84.82	$83.39	$83.94	$83.18	177,656
2022-04-18	$85.15	$85.91	$82.59	$83.17	$82.41	183,590
2022-04-14	$87.80	$88.10	$85.21	$85.35	$84.57	95,131
2022-04-13	$88.86	$88.99	$87.18	$87.43	$86.64	205,243
2022-04-12	$88.95	$89.82	$88.43	$88.70	$87.89	162,210
2022-04-11	$89.62	$89.62	$88.27	$88.77	$87.96	187,212
2022-04-08	$90.23	$90.77	$89.37	$89.49	$88.68	165,463
2022-04-07	$90.53	$90.82	$89.92	$90.20	$89.38	163,760
2022-04-06	$89.27	$90.48	$89.26	$90.08	$89.26	173,726
2022-04-05	$89.44	$90.47	$89.01	$89.37	$88.56	145,903
2022-04-04	$92.53	$92.53	$88.37	$89.32	$88.51	182,469
2022-04-01	$89.18	$92.80	$88.67	$92.76	$91.92	308,276
2022-03-31	$89.71	$90.49	$88.68	$89.02	$88.21	296,180
2022-03-30	$89.98	$89.98	$88.88	$89.61	$88.80	102,951
2022-03-29	$87.99	$89.83	$87.99	$89.61	$88.80	217,213
2022-03-28	$87.24	$87.71	$87.03	$87.33	$86.54	142,922
2022-03-25	$86.99	$87.85	$86.38	$86.97	$86.18	89,948
2022-03-24	$85.73	$87.27	$85.61	$86.69	$85.90	176,988
2022-03-23	$86.25	$86.92	$85.09	$85.39	$84.61	189,649
2022-03-22	$87.63	$87.84	$85.72	$86.05	$85.27	143,880
2022-03-21	$87.43	$88.05	$86.66	$87.21	$86.42	107,969
2022-03-18	$86.39	$87.52	$85.84	$87.44	$86.65	358,283
2022-03-17	$85.55	$86.70	$85.37	$85.97	$85.19	113,565
2022-03-16	$86.19	$86.26	$84.55	$85.66	$84.88	137,047
2022-03-15	$84.83	$86.23	$84.46	$85.97	$85.19	215,944
2022-03-14	$84.47	$84.94	$83.37	$84.01	$83.25	140,576
2022-03-11	$84.90	$85.17	$83.34	$83.89	$83.13	113,303
2022-03-10	$85.34	$86.06	$83.71	$84.73	$83.96	119,281
2022-03-09	$87.95	$87.95	$85.69	$85.89	$85.11	231,906
2022-03-08	$89.62	$89.93	$86.74	$87.30	$86.51	206,935
2022-03-07	$88.56	$90.25	$87.21	$89.98	$89.16	293,656
2022-03-04	$84.49	$88.15	$84.20	$88.12	$87.32	215,383
2022-03-03	$84.42	$85.90	$84.15	$84.72	$83.95	196,641
2022-03-02	$83.54	$85.12	$83.28	$84.96	$84.19	146,557
2022-03-01	$84.52	$85.26	$82.84	$83.51	$82.75	177,392
2022-02-28	$83.26	$84.54	$82.49	$84.16	$83.40	249,331
2022-02-25	$83.28	$84.40	$82.46	$83.19	$82.43	184,839
2022-02-24	$82.00	$83.55	$81.81	$83.13	$82.37	218,710
2022-02-23	$85.50	$86.40	$83.47	$83.69	$82.93	207,864
2022-02-22	$85.91	$86.52	$84.62	$85.47	$84.69	270,948
2022-02-18	$82.05	$86.48	$81.26	$86.03	$85.25	254,943
2022-02-17	$84.67	$86.02	$84.30	$85.56	$84.78	247,365
2022-02-16	$85.32	$85.61	$83.67	$84.99	$84.22	161,321
2022-02-15	$86.05	$86.46	$84.40	$84.66	$83.89	134,153
2022-02-14	$86.25	$86.58	$84.48	$85.56	$84.78	147,177
2022-02-11	$86.62	$86.96	$85.30	$86.18	$85.03	126,225
2022-02-10	$87.08	$87.77	$85.89	$85.97	$84.83	167,848
2022-02-09	$89.65	$89.91	$87.58	$88.22	$87.05	167,959
2022-02-08	$89.00	$90.49	$88.84	$89.52	$88.33	121,085
2022-02-07	$88.45	$89.38	$87.93	$88.88	$87.70	162,483
2022-02-04	$89.45	$89.61	$87.40	$88.78	$87.60	115,120
2022-02-03	$90.31	$90.73	$89.49	$89.69	$88.50	125,497
2022-02-02	$90.03	$91.04	$89.89	$90.75	$89.54	196,297
2022-02-01	$92.58	$93.14	$89.42	$89.96	$88.76	158,636
2022-01-31	$90.28	$92.34	$89.87	$92.23	$91.00	541,523
2022-01-28	$89.95	$90.73	$88.37	$90.54	$89.34	180,266
2022-01-27	$91.40	$92.65	$89.52	$89.76	$88.57	151,592
2022-01-26	$92.14	$93.44	$90.22	$91.17	$89.96	378,334
2022-01-25	$90.34	$92.26	$90.02	$91.45	$90.23	235,146
2022-01-24	$91.57	$92.00	$89.33	$91.31	$90.10	209,051
2022-01-21	$91.30	$92.43	$90.57	$91.81	$90.59	212,582
2022-01-20	$92.08	$93.40	$91.09	$91.30	$90.09	127,942
2022-01-19	$91.87	$92.99	$91.27	$91.87	$90.65	153,450
2022-01-18	$92.94	$93.12	$91.54	$91.81	$90.59	224,390
2022-01-14	$95.28	$95.31	$93.16	$93.97	$92.72	163,924
2022-01-13	$96.07	$96.48	$95.33	$95.55	$94.28	80,759
2022-01-12	$95.40	$96.69	$95.28	$95.95	$94.67	198,270
2022-01-11	$96.99	$97.28	$94.10	$95.89	$94.62	183,629
2022-01-10	$97.91	$98.17	$96.17	$96.73	$95.44	128,444
2022-01-07	$99.50	$99.82	$97.77	$98.42	$97.11	127,999
2022-01-06	$100.38	$101.25	$99.50	$99.96	$98.63	127,230
2022-01-05	$100.01	$101.09	$99.33	$100.11	$98.78	139,934
2022-01-04	$102.43	$102.89	$100.26	$100.48	$99.14	131,501
2022-01-03	$103.44	$103.44	$100.85	$102.80	$101.43	155,813
2021-12-31	$103.25	$103.77	$102.13	$103.44	$102.06	84,437
2021-12-30	$102.76	$103.24	$102.04	$103.03	$101.66	69,334
2021-12-29	$101.45	$102.66	$101.02	$102.60	$101.24	118,864
2021-12-28	$101.02	$101.23	$100.30	$101.20	$99.85	105,145
2021-12-27	$100.35	$101.03	$100.04	$100.96	$99.62	68,606
2021-12-23	$101.86	$101.93	$100.21	$100.35	$99.02	62,763
2021-12-22	$100.44	$101.51	$99.91	$101.32	$99.97	135,950
2021-12-21	$102.73	$102.81	$99.92	$100.49	$99.15	185,958
2021-12-20	$100.77	$102.84	$100.18	$102.33	$100.97	243,074
2021-12-17	$101.34	$102.18	$100.87	$101.07	$99.73	479,001
2021-12-16	$100.52	$102.53	$99.59	$101.38	$100.03	226,528
2021-12-15	$98.20	$100.64	$98.10	$100.50	$99.16	199,401
2021-12-14	$99.14	$99.42	$97.74	$98.09	$96.79	192,255
2021-12-13	$97.38	$99.92	$97.06	$99.32	$98.00	217,110
2021-12-10	$97.30	$98.42	$97.30	$97.78	$96.48	146,321
2021-12-09	$97.92	$97.92	$96.63	$97.01	$95.72	127,889
2021-12-08	$97.00	$98.52	$96.65	$97.68	$96.38	149,732
2021-12-07	$98.12	$98.98	$97.80	$98.69	$97.38	126,950
2021-12-06	$97.12	$98.29	$96.77	$98.11	$96.81	163,273
2021-12-03	$96.45	$96.45	$94.93	$95.82	$94.55	169,857
2021-12-02	$94.73	$96.40	$94.56	$95.84	$94.57	141,526
2021-12-01	$94.67	$96.89	$94.03	$94.10	$92.85	165,899
2021-11-30	$94.92	$95.82	$93.99	$94.18	$92.93	206,841
2021-11-29	$93.06	$94.96	$92.84	$94.92	$93.66	143,118
2021-11-26	$94.11	$95.07	$91.42	$92.45	$91.22	170,982
2021-11-24	$95.97	$95.97	$94.26	$94.68	$93.42	155,400
2021-11-23	$95.65	$96.37	$95.13	$95.94	$94.66	137,352
2021-11-22	$95.92	$97.37	$95.45	$96.01	$94.73	145,351
2021-11-19	$94.62	$96.25	$94.54	$96.03	$94.75	211,555
2021-11-18	$94.06	$94.70	$93.37	$94.38	$93.13	165,077
2021-11-17	$92.24	$94.09	$91.73	$94.06	$92.81	200,478
2021-11-16	$92.72	$93.02	$92.01	$92.24	$91.01	116,612
2021-11-15	$93.04	$93.25	$92.42	$93.17	$91.93	115,625
2021-11-12	$93.08	$93.18	$92.19	$92.60	$91.37	87,174
2021-11-11	$93.80	$93.84	$92.52	$93.09	$91.49	64,915
2021-11-10	$93.17	$94.13	$92.52	$93.64	$92.03	105,550
2021-11-09	$93.50	$93.94	$92.98	$93.04	$91.44	107,557
2021-11-08	$94.89	$94.93	$92.14	$93.32	$91.72	154,495
2021-11-05	$92.77	$94.53	$92.77	$94.27	$92.65	184,871
2021-11-04	$90.73	$92.28	$90.56	$92.24	$90.66	214,384
2021-11-03	$90.63	$91.16	$89.38	$90.56	$89.01	156,675
2021-11-02	$90.00	$91.68	$88.62	$90.74	$89.18	254,957
2021-11-01	$89.55	$89.68	$87.71	$89.54	$88.00	220,651
2021-10-29	$91.37	$91.91	$90.46	$90.84	$89.28	250,332
2021-10-28	$89.92	$91.42	$89.81	$91.14	$89.58	104,565
2021-10-27	$91.29	$91.38	$89.77	$89.91	$88.37	88,617
2021-10-26	$90.57	$91.75	$90.57	$91.02	$89.46	139,358
2021-10-25	$89.69	$90.88	$89.01	$90.57	$89.01	145,293
2021-10-22	$89.87	$90.41	$89.39	$89.43	$87.89	153,745
2021-10-21	$90.24	$90.24	$89.24	$89.47	$87.93	102,241
2021-10-20	$89.36	$91.00	$89.36	$90.12	$88.57	127,130
2021-10-19	$89.42	$89.95	$88.85	$89.25	$87.72	138,974
2021-10-18	$89.32	$90.08	$88.23	$89.00	$87.47	116,535
2021-10-15	$91.01	$91.21	$89.81	$89.82	$88.28	188,104
2021-10-14	$89.41	$90.61	$89.41	$90.57	$89.01	108,135
2021-10-13	$89.14	$89.60	$88.64	$89.29	$87.76	168,949
2021-10-12	$88.69	$89.45	$88.26	$89.14	$87.61	168,146
2021-10-11	$88.27	$88.65	$87.61	$88.54	$87.02	117,208
2021-10-08	$89.08	$89.33	$87.64	$88.30	$86.78	128,417
2021-10-07	$89.07	$89.82	$88.73	$88.94	$87.41	147,077
2021-10-06	$87.92	$89.00	$86.96	$88.87	$87.34	134,379
2021-10-05	$87.50	$88.13	$86.82	$87.90	$86.39	220,240
2021-10-04	$85.49	$87.78	$85.49	$87.51	$86.01	147,907
2021-10-01	$85.76	$86.46	$84.93	$85.58	$84.11	159,393
2021-09-30	$87.38	$87.40	$85.48	$85.52	$84.05	137,543
2021-09-29	$86.25	$87.51	$86.21	$86.90	$85.41	137,723
2021-09-28	$86.87	$86.99	$86.03	$86.19	$84.71	145,641
2021-09-27	$87.58	$88.43	$86.56	$86.71	$85.22	119,574
2021-09-24	$87.43	$88.23	$87.14	$87.77	$86.26	136,124
2021-09-23	$87.79	$88.63	$87.08	$87.20	$85.70	120,925
2021-09-22	$87.40	$88.46	$86.67	$87.52	$86.02	152,800
2021-09-21	$88.20	$88.96	$87.42	$87.48	$85.98	132,412
2021-09-20	$86.50	$88.30	$86.02	$88.12	$86.61	195,638
2021-09-17	$87.58	$88.18	$86.00	$86.67	$85.18	742,866
2021-09-16	$88.58	$88.65	$86.53	$87.08	$85.58	172,337
2021-09-15	$88.49	$89.06	$87.56	$88.17	$86.66	201,922
2021-09-14	$88.74	$89.37	$88.24	$88.68	$87.16	144,437
2021-09-13	$90.97	$91.46	$88.05	$88.47	$86.95	196,865
2021-09-10	$93.07	$93.07	$90.34	$90.51	$88.96	176,751
2021-09-09	$94.34	$94.49	$93.03	$93.04	$91.44	149,315
2021-09-08	$92.12	$94.96	$92.12	$94.69	$93.06	216,008
2021-09-07	$93.17	$93.72	$92.02	$92.49	$90.90	174,236
2021-09-03	$93.93	$94.26	$93.03	$93.33	$91.73	129,092
2021-09-02	$94.07	$94.37	$93.45	$94.19	$92.57	130,341
2021-09-01	$92.51	$94.43	$92.36	$93.85	$92.24	131,644
2021-08-31	$92.45	$92.77	$91.65	$92.21	$90.63	187,666
2021-08-30	$90.88	$92.12	$90.88	$92.10	$90.52	123,291
2021-08-27	$90.30	$91.32	$89.95	$90.44	$88.89	182,749
2021-08-26	$89.13	$90.11	$88.51	$89.81	$88.27	120,100
2021-08-25	$89.21	$89.97	$88.63	$89.09	$87.56	161,247
2021-08-24	$90.30	$90.93	$88.90	$89.32	$87.79	143,111
2021-08-23	$91.16	$91.30	$90.26	$90.59	$89.03	167,173
2021-08-20	$90.16	$91.60	$90.00	$91.40	$89.83	201,002
2021-08-19	$89.13	$90.32	$89.13	$90.09	$88.54	145,217
2021-08-18	$90.59	$90.78	$89.04	$89.26	$87.73	109,762
2021-08-17	$90.09	$90.56	$89.16	$90.21	$88.66	190,909
2021-08-16	$89.71	$90.59	$89.58	$90.51	$88.96	187,817
2021-08-13	$88.66	$89.59	$88.61	$89.49	$87.95	133,553
2021-08-12	$88.61	$89.07	$88.19	$88.73	$86.85	111,695
2021-08-11	$89.52	$89.85	$87.91	$88.27	$86.40	84,309
2021-08-10	$90.08	$90.08	$88.71	$89.18	$87.29	148,414
2021-08-09	$90.71	$91.29	$89.10	$89.79	$87.89	115,889
2021-08-06	$91.53	$92.07	$90.66	$90.71	$88.79	147,542
2021-08-05	$90.75	$91.55	$90.00	$91.48	$89.54	125,625
2021-08-04	$88.95	$90.39	$88.39	$90.25	$88.34	209,771
2021-08-03	$88.85	$89.78	$88.53	$89.13	$87.24	185,856
2021-08-02	$88.63	$89.19	$87.70	$88.68	$86.80	171,503
2021-07-30	$88.48	$89.71	$88.30	$88.32	$86.45	422,463
2021-07-29	$88.07	$88.50	$87.40	$88.25	$86.38	148,400
2021-07-28	$87.51	$87.71	$86.45	$87.57	$85.72	168,483
2021-07-27	$86.00	$87.27	$85.45	$87.22	$85.37	209,580
2021-07-26	$86.72	$86.88	$85.89	$86.40	$84.57	143,291
2021-07-23	$85.04	$86.68	$85.04	$86.54	$84.71	89,193
2021-07-22	$85.14	$85.75	$85.05	$85.12	$83.32	93,124
2021-07-21	$86.30	$87.01	$85.10	$85.30	$83.49	114,930
2021-07-20	$85.19	$87.38	$85.14	$86.24	$84.41	304,089
2021-07-19	$85.40	$86.13	$84.13	$85.25	$83.45	199,992
2021-07-16	$84.14	$86.40	$84.10	$85.82	$84.00	249,669
2021-07-15	$81.89	$83.61	$81.89	$83.60	$81.83	96,770
2021-07-14	$82.56	$82.97	$81.91	$82.50	$80.75	89,868
2021-07-13	$82.40	$83.17	$82.33	$82.39	$80.65	105,015
2021-07-12	$82.64	$82.98	$82.22	$82.77	$81.02	99,937
2021-07-09	$82.48	$82.90	$81.75	$82.51	$80.76	96,770
2021-07-08	$82.64	$83.21	$81.89	$82.16	$80.42	148,067
2021-07-07	$81.10	$82.82	$81.02	$82.75	$81.00	197,307
2021-07-06	$80.95	$81.49	$79.63	$81.39	$79.67	163,217
2021-07-02	$80.40	$81.22	$80.03	$80.85	$79.14	128,700
2021-07-01	$79.68	$80.63	$79.57	$80.28	$78.58	134,898
2021-06-30	$79.67	$80.24	$79.55	$79.56	$77.88	144,367
2021-06-29	$80.80	$81.42	$79.55	$79.69	$78.00	101,399
2021-06-28	$81.32	$82.35	$80.84	$81.01	$79.30	149,782
2021-06-25	$79.87	$81.28	$79.67	$81.18	$79.46	954,542
2021-06-24	$80.02	$80.16	$79.00	$80.08	$78.39	155,921
2021-06-23	$81.27	$81.27	$79.54	$79.54	$77.86	293,035
2021-06-22	$81.97	$81.97	$80.79	$81.54	$79.81	175,998
2021-06-21	$80.28	$81.80	$79.73	$81.67	$79.94	125,768
2021-06-18	$82.46	$82.61	$80.20	$80.21	$78.51	278,508
2021-06-17	$82.41	$83.67	$81.96	$82.84	$81.09	169,134
2021-06-16	$83.43	$83.75	$82.00	$82.43	$80.69	148,207
2021-06-15	$82.47	$83.28	$82.01	$83.09	$81.33	173,345
2021-06-14	$82.50	$82.69	$81.40	$82.23	$80.49	144,974
2021-06-11	$81.32	$82.48	$80.91	$82.45	$80.71	129,035
2021-06-10	$80.55	$81.30	$80.17	$81.14	$79.42	96,988
2021-06-09	$79.93	$80.72	$79.93	$80.53	$78.83	100,433
2021-06-08	$80.03	$80.03	$79.25	$79.76	$78.07	134,641
2021-06-07	$79.00	$79.92	$79.00	$79.81	$78.12	121,927
2021-06-04	$79.63	$79.93	$78.83	$78.91	$77.24	190,208
2021-06-03	$78.75	$79.58	$78.46	$79.45	$77.77	150,339
2021-06-02	$79.26	$79.40	$78.47	$78.85	$77.18	189,875
2021-06-01	$79.53	$79.85	$78.89	$79.12	$77.45	160,346
2021-05-28	$79.65	$80.43	$79.26	$79.37	$77.69	120,527
2021-05-27	$80.61	$80.61	$79.26	$79.30	$77.62	185,126
2021-05-26	$79.22	$80.75	$78.74	$80.37	$78.67	231,997
2021-05-25	$79.50	$79.50	$78.43	$78.99	$77.32	242,358
2021-05-24	$78.78	$80.02	$78.51	$79.17	$77.49	166,371
2021-05-21	$78.31	$78.98	$77.51	$78.64	$76.98	275,832
2021-05-20	$77.00	$78.72	$76.99	$78.31	$76.65	304,466
2021-05-19	$76.20	$77.11	$76.11	$76.91	$75.28	157,995
2021-05-18	$76.82	$77.16	$76.53	$76.66	$75.04	323,502
2021-05-17	$78.36	$79.06	$77.38	$77.48	$75.84	138,443
2021-05-14	$78.80	$79.26	$78.20	$78.47	$76.81	135,465
2021-05-13	$76.92	$79.02	$76.92	$78.81	$76.81	215,278
2021-05-12	$78.29	$78.29	$76.79	$76.97	$75.02	162,126
2021-05-11	$78.60	$79.48	$77.70	$78.65	$76.66	194,210
2021-05-10	$79.50	$80.04	$78.82	$78.93	$76.93	246,631
2021-05-07	$79.94	$80.85	$79.43	$79.50	$77.49	176,557
2021-05-06	$79.58	$80.27	$79.25	$79.90	$77.88	202,775
2021-05-05	$80.27	$80.27	$77.40	$78.97	$76.97	146,700
2021-05-04	$79.28	$80.43	$78.97	$79.97	$77.94	189,231
2021-05-03	$79.19	$80.15	$78.58	$79.28	$77.27	318,943
2021-04-30	$78.82	$79.48	$78.13	$79.19	$77.18	723,981
2021-04-29	$78.76	$79.87	$78.50	$78.93	$76.93	145,807
2021-04-28	$78.73	$78.95	$78.31	$78.48	$76.49	145,823
2021-04-27	$80.56	$80.97	$78.39	$78.74	$76.75	151,160
2021-04-26	$82.38	$82.38	$79.94	$80.42	$78.38	170,183
2021-04-23	$81.74	$83.31	$81.41	$82.38	$80.29	195,360
2021-04-22	$81.99	$82.66	$81.35	$81.62	$79.55	150,489
2021-04-21	$81.41	$81.97	$80.93	$81.82	$79.75	187,758
2021-04-20	$80.00	$81.38	$80.00	$81.08	$79.03	133,727
2021-04-19	$80.52	$80.95	$79.20	$80.11	$78.08	166,862
2021-04-16	$81.00	$81.67	$80.66	$80.71	$78.67	275,191
2021-04-15	$79.50	$80.63	$79.50	$80.59	$78.55	115,648
2021-04-14	$78.62	$79.52	$78.57	$79.28	$77.27	86,919
2021-04-13	$77.90	$79.03	$77.78	$78.68	$76.69	160,173
2021-04-12	$77.26	$78.57	$77.20	$78.18	$76.20	144,970
2021-04-09	$77.31	$77.39	$76.64	$77.10	$75.15	112,423
2021-04-08	$77.17	$77.41	$76.49	$77.05	$75.10	145,163
2021-04-07	$77.41	$77.77	$76.43	$76.85	$74.90	121,805
2021-04-06	$76.30	$77.63	$76.09	$77.25	$75.29	253,310
2021-04-05	$75.94	$76.64	$75.73	$76.25	$74.32	226,615
2021-04-01	$75.62	$76.26	$75.34	$75.89	$73.97	122,973
2021-03-31	$75.21	$76.04	$74.92	$75.62	$73.71	227,551
2021-03-30	$75.84	$76.19	$74.86	$75.23	$73.32	140,094
2021-03-29	$75.37	$76.62	$75.15	$75.91	$73.99	219,075
2021-03-26	$74.22	$75.60	$74.04	$75.43	$73.52	283,556
2021-03-25	$74.25	$74.64	$73.51	$74.28	$72.40	167,775
2021-03-24	$74.24	$75.25	$73.62	$74.24	$72.36	340,523
2021-03-23	$73.28	$75.43	$73.01	$74.40	$72.52	175,381
2021-03-22	$73.69	$74.00	$72.22	$73.36	$71.50	201,292
2021-03-19	$72.90	$73.69	$72.24	$73.69	$71.82	901,149
2021-03-18	$72.15	$73.22	$72.12	$73.01	$71.16	175,491
2021-03-17	$72.72	$73.08	$72.06	$72.24	$70.41	169,526
2021-03-16	$72.44	$73.21	$72.28	$73.07	$71.22	138,368
2021-03-15	$71.95	$72.50	$70.93	$72.38	$70.55	207,033
2021-03-12	$72.21	$73.00	$71.75	$72.16	$70.33	288,352
2021-03-11	$72.08	$72.36	$71.02	$71.78	$69.96	170,381
2021-03-10	$72.30	$73.11	$71.40	$71.92	$70.10	195,032
2021-03-09	$71.36	$72.58	$71.26	$72.16	$70.33	176,683
2021-03-08	$71.74	$72.41	$70.95	$71.52	$69.71	185,243
2021-03-05	$71.15	$71.78	$70.07	$70.94	$69.14	285,179
2021-03-04	$70.48	$72.75	$70.12	$70.64	$68.85	209,658
2021-03-03	$71.41	$71.88	$70.30	$70.79	$69.00	225,690
2021-03-02	$73.67	$73.78	$71.57	$71.65	$69.84	174,742
2021-03-01	$73.74	$74.10	$72.76	$73.42	$71.56	145,684
2021-02-26	$74.17	$74.89	$73.03	$73.05	$71.20	297,369
2021-02-25	$75.77	$76.95	$73.94	$74.11	$72.23	231,352
2021-02-24	$76.20	$77.20	$75.83	$76.07	$74.14	237,524
2021-02-23	$78.76	$81.57	$76.27	$76.28	$74.35	209,578
2021-02-22	$78.04	$78.04	$75.72	$76.90	$74.95	106,737
2021-02-19	$78.39	$78.91	$77.76	$77.97	$76.00	123,636
2021-02-18	$78.39	$79.33	$78.11	$78.33	$76.35	146,389
2021-02-17	$78.23	$78.41	$77.78	$78.38	$76.40	143,677
2021-02-16	$79.60	$79.60	$78.39	$78.49	$76.50	116,861
2021-02-12	$80.83	$81.01	$78.87	$79.51	$77.50	110,206
2021-02-11	$82.22	$82.93	$81.03	$81.62	$79.22	111,440
2021-02-10	$82.50	$83.05	$81.45	$81.89	$79.48	153,443
2021-02-09	$80.98	$82.31	$80.75	$82.17	$79.75	132,750
2021-02-08	$81.52	$81.52	$80.05	$80.98	$78.60	107,283
2021-02-05	$80.51	$81.42	$80.00	$81.35	$78.96	94,224
2021-02-04	$79.28	$80.44	$79.04	$79.80	$77.45	125,285
2021-02-03	$80.00	$80.29	$78.58	$79.74	$77.39	123,699
2021-02-02	$79.84	$81.30	$79.68	$80.54	$78.17	135,038
2021-02-01	$77.21	$79.67	$76.87	$79.33	$77.00	225,995
2021-01-29	$78.06	$79.85	$77.21	$77.26	$74.99	440,492
2021-01-28	$78.95	$81.02	$78.11	$78.33	$76.03	182,437
2021-01-27	$79.34	$79.82	$77.84	$78.46	$76.15	253,765
2021-01-26	$80.46	$80.65	$79.66	$80.45	$78.08	161,931
2021-01-25	$79.86	$81.40	$79.51	$80.71	$78.34	149,137
2021-01-22	$79.50	$80.59	$78.88	$80.51	$78.14	158,678
2021-01-21	$81.52	$81.52	$79.56	$79.82	$77.47	153,397
2021-01-20	$81.18	$81.72	$80.18	$81.07	$78.69	157,945
2021-01-19	$81.62	$82.04	$80.92	$81.56	$79.16	227,258
2021-01-15	$80.12	$81.47	$80.04	$81.37	$78.98	152,388
2021-01-14	$81.52	$81.55	$80.18	$80.52	$78.15	135,226
2021-01-13	$81.00	$81.82	$80.42	$80.83	$78.45	108,783
2021-01-12	$80.65	$81.12	$80.04	$80.71	$78.34	83,531
2021-01-11	$80.66	$81.10	$79.88	$80.70	$78.33	99,509
2021-01-08	$80.57	$80.98	$79.83	$80.98	$78.60	113,040
2021-01-07	$81.89	$82.07	$79.75	$80.09	$77.73	127,187
2021-01-06	$79.25	$82.47	$79.25	$81.77	$79.36	275,020
2021-01-05	$78.43	$78.96	$77.50	$78.49	$76.18	155,628
2021-01-04	$79.51	$79.60	$77.48	$78.19	$75.89	145,804
2020-12-31	$78.33	$79.64	$78.33	$79.51	$77.17	108,502
2020-12-30	$78.35	$79.13	$77.92	$78.44	$76.13	98,599
2020-12-29	$79.30	$79.80	$77.95	$78.35	$76.05	99,730
2020-12-28	$78.00	$79.69	$78.00	$79.15	$76.82	146,205
2020-12-24	$77.93	$77.93	$76.74	$77.67	$75.39	52,194
2020-12-23	$77.60	$78.12	$76.88	$77.40	$75.12	167,041
2020-12-22	$76.34	$77.20	$75.94	$77.10	$74.83	163,594
2020-12-21	$77.12	$77.15	$74.87	$76.50	$74.25	191,422
2020-12-18	$80.22	$80.94	$78.01	$78.19	$75.89	895,072
2020-12-17	$78.39	$80.45	$78.39	$80.05	$77.70	160,788
2020-12-16	$79.05	$80.26	$78.13	$78.31	$76.01	193,495
2020-12-15	$76.50	$79.03	$76.11	$78.71	$76.39	149,964
2020-12-14	$77.66	$78.68	$76.40	$76.40	$74.15	167,409
2020-12-11	$75.61	$77.24	$75.41	$77.11	$74.84	178,683
2020-12-10	$75.71	$75.89	$74.48	$75.71	$73.48	128,185
2020-12-09	$75.25	$75.71	$74.73	$75.53	$73.31	140,728
2020-12-08	$74.03	$74.94	$73.90	$74.74	$72.54	110,169
2020-12-07	$73.76	$74.47	$73.59	$74.36	$72.17	114,745
2020-12-04	$74.00	$74.44	$73.47	$73.97	$71.79	122,455
2020-12-03	$74.52	$75.06	$73.82	$73.84	$71.67	122,200
2020-12-02	$74.48	$75.02	$73.37	$74.53	$72.34	162,155
2020-12-01	$74.68	$75.48	$74.01	$74.44	$72.25	212,008
2020-11-30	$75.04	$75.22	$73.56	$73.82	$71.65	219,417
2020-11-27	$75.85	$76.04	$74.72	$75.16	$72.95	74,908
2020-11-25	$76.63	$77.67	$75.90	$76.01	$73.77	394,350
2020-11-24	$76.51	$77.43	$75.89	$76.37	$74.12	190,560
2020-11-23	$75.52	$76.25	$75.06	$75.76	$73.53	162,749
2020-11-20	$74.43	$76.32	$74.43	$75.46	$73.24	148,854
2020-11-19	$74.01	$74.95	$73.35	$74.74	$72.54	119,248
2020-11-18	$77.98	$78.23	$74.86	$74.87	$72.67	211,129
2020-11-17	$78.50	$78.74	$77.27	$77.78	$75.49	203,248
2020-11-16	$78.55	$79.25	$77.30	$79.13	$76.80	285,919
2020-11-13	$77.16	$77.56	$75.96	$77.20	$74.93	120,743
2020-11-12	$78.50	$78.50	$76.01	$76.88	$74.30	138,858
2020-11-11	$79.77	$79.77	$77.84	$79.10	$76.44	153,664
2020-11-10	$76.15	$80.15	$75.55	$79.67	$76.99	236,009
2020-11-09	$74.52	$78.17	$74.52	$75.31	$72.78	337,190
2020-11-06	$73.28	$73.89	$72.39	$72.96	$70.51	147,501
2020-11-05	$72.89	$74.60	$72.40	$72.88	$70.43	186,384
2020-11-04	$74.10	$75.71	$71.84	$72.45	$70.02	255,496
2020-11-03	$76.73	$76.73	$74.33	$75.28	$72.75	214,222
2020-11-02	$74.85	$76.29	$74.79	$76.15	$73.59	320,973
2020-10-30	$75.80	$76.36	$74.39	$74.69	$72.18	528,746
2020-10-29	$75.80	$76.57	$74.40	$75.84	$73.29	135,945
2020-10-28	$76.83	$77.57	$75.62	$75.80	$73.25	233,216
2020-10-27	$77.40	$78.99	$77.40	$78.09	$75.47	211,526
2020-10-26	$78.84	$78.84	$77.47	$77.80	$75.19	191,998
2020-10-23	$77.81	$79.50	$77.81	$79.23	$76.57	139,343
2020-10-22	$77.46	$78.10	$77.09	$77.77	$75.16	162,250
2020-10-21	$76.19	$77.64	$76.19	$77.14	$74.55	190,984
2020-10-20	$77.02	$77.26	$76.07	$76.52	$73.95	133,388
2020-10-19	$77.38	$78.55	$76.59	$76.68	$74.10	113,837
2020-10-16	$77.45	$78.38	$76.93	$77.62	$75.01	229,195
2020-10-15	$76.79	$77.84	$76.63	$77.31	$74.71	141,382
2020-10-14	$78.19	$78.81	$76.92	$77.37	$74.77	106,043
2020-10-13	$78.26	$78.76	$77.50	$78.28	$75.65	138,782
2020-10-12	$76.58	$79.35	$76.58	$79.11	$76.45	179,809
2020-10-09	$76.92	$77.25	$76.00	$76.67	$74.09	131,799
2020-10-08	$76.42	$77.24	$76.05	$76.54	$73.97	103,300
2020-10-07	$76.86	$77.08	$74.86	$75.92	$73.37	202,257
2020-10-06	$77.10	$77.59	$76.13	$76.78	$74.20	234,679
2020-10-05	$76.88	$76.99	$75.89	$76.40	$73.83	134,061
2020-10-02	$75.36	$77.07	$75.30	$76.72	$74.14	162,827
2020-10-01	$74.93	$76.20	$74.63	$76.10	$73.54	167,140
2020-09-30	$74.96	$75.70	$74.27	$74.95	$72.43	206,308
2020-09-29	$74.46	$74.89	$73.75	$74.45	$71.95	111,438
2020-09-28	$74.01	$74.95	$73.91	$74.33	$71.83	232,021
2020-09-25	$72.42	$73.98	$72.12	$73.84	$71.36	117,946
2020-09-24	$72.19	$73.56	$72.00	$72.92	$70.47	177,091
2020-09-23	$73.29	$73.81	$72.01	$72.03	$69.61	303,803
2020-09-22	$74.26	$75.33	$72.53	$73.49	$71.02	218,470
2020-09-21	$71.90	$74.47	$70.94	$74.37	$71.87	337,721
2020-09-18	$71.74	$71.74	$69.25	$69.99	$67.64	687,967
2020-09-17	$71.92	$72.08	$70.97	$71.23	$68.84	222,341
2020-09-16	$72.50	$73.13	$72.23	$72.36	$69.93	268,389
2020-09-15	$74.17	$74.22	$72.10	$72.48	$70.04	194,165
2020-09-14	$73.97	$74.33	$73.46	$73.55	$71.08	147,634
2020-09-11	$74.29	$74.40	$73.21	$73.44	$70.97	138,358
2020-09-10	$75.83	$75.83	$74.06	$74.06	$71.57	192,184
2020-09-09	$75.94	$76.85	$74.97	$75.64	$73.10	152,351
2020-09-08	$76.95	$76.95	$74.97	$75.30	$72.77	193,998
2020-09-04	$78.18	$78.28	$75.79	$76.99	$74.40	205,466
2020-09-03	$77.32	$78.35	$76.71	$77.35	$74.75	191,014
2020-09-02	$75.19	$77.74	$75.14	$77.23	$74.63	166,564
2020-09-01	$75.84	$75.95	$74.71	$75.20	$72.67	141,838
2020-08-31	$76.52	$77.17	$75.87	$76.08	$73.52	264,479
2020-08-28	$76.21	$76.56	$73.65	$76.51	$73.94	321,466
2020-08-27	$76.35	$77.85	$76.35	$77.01	$74.42	275,705
2020-08-26	$78.25	$78.25	$76.10	$76.43	$73.86	1,151,272
2020-08-25	$77.97	$79.86	$77.71	$78.05	$75.43	418,491
2020-08-24	$77.09	$77.87	$75.70	$77.78	$75.17	226,812
2020-08-21	$76.63	$77.09	$75.88	$76.51	$73.94	163,018
2020-08-20	$77.05	$77.58	$76.48	$77.02	$74.43	116,178
2020-08-19	$78.09	$78.55	$77.05	$77.09	$74.50	219,570
2020-08-18	$78.27	$78.68	$77.15	$78.12	$75.49	148,277
2020-08-17	$78.85	$79.51	$78.36	$78.67	$76.03	173,486
2020-08-14	$78.52	$79.13	$78.00	$78.74	$76.09	124,763
2020-08-13	$79.72	$79.92	$78.59	$78.95	$75.97	122,778
2020-08-12	$79.10	$81.14	$78.76	$80.29	$77.26	180,718
2020-08-11	$80.14	$80.34	$77.80	$78.13	$75.18	145,023
2020-08-10	$80.09	$81.06	$79.56	$79.85	$76.84	154,152
2020-08-07	$76.43	$80.12	$76.33	$79.87	$76.86	153,425
2020-08-06	$76.37	$76.98	$75.55	$76.65	$73.76	117,772
2020-08-05	$76.24	$76.66	$75.42	$76.64	$73.75	198,269
2020-08-04	$76.69	$76.74	$73.89	$76.03	$73.16	271,465
2020-08-03	$76.90	$77.12	$75.65	$77.00	$74.10	235,867
2020-07-31	$77.99	$78.95	$76.52	$76.88	$73.98	719,207
2020-07-30	$79.23	$79.63	$77.97	$78.33	$75.38	156,581
2020-07-29	$79.65	$80.53	$79.11	$79.87	$76.86	155,006
2020-07-28	$78.77	$79.59	$78.63	$79.22	$76.23	177,968
2020-07-27	$79.88	$79.88	$78.55	$79.21	$76.22	183,957
2020-07-24	$81.24	$81.75	$79.80	$80.20	$77.18	126,356
2020-07-23	$81.15	$82.19	$80.83	$81.34	$78.27	169,944
2020-07-22	$80.33	$81.76	$80.22	$80.96	$77.91	195,093
2020-07-21	$79.13	$80.78	$79.13	$80.66	$77.62	206,140
2020-07-20	$79.60	$79.99	$78.39	$78.89	$75.92	97,554
2020-07-17	$77.94	$80.20	$77.94	$79.92	$76.91	140,884
2020-07-16	$77.41	$78.58	$77.07	$77.59	$74.66	149,284
2020-07-15	$77.78	$78.15	$76.68	$77.21	$74.30	227,114
2020-07-14	$77.14	$77.99	$75.70	$76.57	$73.68	232,086
2020-07-13	$78.10	$78.27	$76.65	$76.91	$74.01	120,918
2020-07-10	$76.82	$77.90	$76.01	$77.87	$74.93	144,335
2020-07-09	$77.52	$77.52	$74.74	$76.44	$73.56	150,212
2020-07-08	$77.11	$77.75	$76.25	$77.52	$74.60	154,062
2020-07-07	$77.29	$77.78	$76.77	$77.27	$74.36	161,298
2020-07-06	$80.09	$80.61	$77.54	$78.27	$75.32	162,345
2020-07-02	$79.16	$80.44	$78.98	$79.59	$76.59	125,012
2020-07-01	$78.83	$79.19	$78.29	$78.47	$75.51	174,646
2020-06-30	$76.95	$79.12	$76.95	$78.63	$75.67	235,738
2020-06-29	$74.94	$77.57	$74.03	$77.29	$74.38	227,911
2020-06-26	$75.42	$76.51	$73.71	$73.85	$71.07	412,912
2020-06-25	$76.47	$76.47	$74.92	$75.67	$72.82	170,237
2020-06-24	$76.50	$77.32	$76.05	$76.57	$73.68	214,853
2020-06-23	$78.19	$78.51	$76.88	$77.32	$74.41	213,292
2020-06-22	$76.73	$78.08	$76.26	$77.63	$74.70	161,168
2020-06-19	$78.76	$78.87	$76.83	$77.00	$74.10	417,779
2020-06-18	$77.10	$78.16	$76.52	$77.59	$74.66	205,854
2020-06-17	$78.38	$78.50	$77.06	$77.65	$74.72	117,395
2020-06-16	$80.00	$81.24	$77.75	$78.38	$75.43	137,699
2020-06-15	$75.54	$79.98	$74.80	$78.95	$75.97	249,524
2020-06-12	$77.82	$77.82	$75.30	$76.49	$73.61	232,892
2020-06-11	$78.15	$78.41	$75.30	$75.57	$72.72	221,884
2020-06-10	$79.65	$80.71	$79.28	$79.85	$76.84	204,231
2020-06-09	$80.69	$80.97	$78.51	$79.50	$76.50	207,758
2020-06-08	$82.50	$82.72	$81.20	$81.59	$78.51	166,308
2020-06-05	$81.32	$84.00	$81.32	$82.39	$79.28	188,662
2020-06-04	$80.69	$81.18	$80.00	$81.08	$78.02	176,956
2020-06-03	$81.60	$82.02	$79.68	$81.48	$78.41	279,253
2020-06-02	$81.53	$81.53	$80.24	$80.92	$77.87	184,351
2020-06-01	$82.00	$82.87	$81.10	$81.16	$78.10	226,470
2020-05-29	$80.53	$82.24	$79.78	$82.01	$78.92	289,853
2020-05-28	$80.40	$82.70	$80.29	$80.61	$77.57	192,613
2020-05-27	$79.82	$79.89	$78.28	$79.52	$76.52	202,366
2020-05-26	$80.73	$81.27	$79.01	$79.12	$76.14	184,698
2020-05-22	$78.94	$79.63	$78.28	$79.61	$76.61	118,235
2020-05-21	$78.13	$79.77	$78.13	$78.93	$75.95	170,387
2020-05-20	$76.93	$78.58	$75.53	$77.98	$75.04	219,232
2020-05-19	$79.17	$79.17	$75.49	$75.62	$72.77	166,372
2020-05-18	$77.47	$79.16	$76.78	$78.71	$75.74	332,406
2020-05-15	$76.01	$76.01	$73.00	$74.96	$72.13	453,554
2020-05-14	$74.84	$76.29	$72.88	$75.68	$72.83	346,240
2020-05-13	$74.73	$76.20	$74.35	$76.05	$72.89	305,922
2020-05-12	$77.20	$77.20	$75.18	$75.29	$72.16	235,768
2020-05-11	$76.06	$77.35	$74.61	$76.67	$73.48	281,501
2020-05-08	$74.35	$75.98	$74.24	$75.74	$72.59	248,993
2020-05-07	$75.49	$75.70	$73.84	$74.04	$70.96	256,520
2020-05-06	$77.96	$78.06	$74.11	$74.18	$71.10	219,189
2020-05-05	$76.32	$79.57	$75.32	$77.96	$74.72	248,698
2020-05-04	$76.69	$78.36	$76.01	$77.15	$73.94	253,395
2020-05-01	$78.57	$79.52	$77.00	$77.77	$74.54	269,843
2020-04-30	$82.90	$82.90	$79.01	$79.37	$76.07	790,574
2020-04-29	$84.09	$85.23	$81.85	$83.83	$80.35	316,186
2020-04-28	$83.87	$84.50	$82.39	$82.97	$79.52	227,118
2020-04-27	$82.98	$83.80	$81.00	$82.00	$78.59	268,017
2020-04-24	$82.20	$83.69	$81.76	$82.19	$78.77	263,776
2020-04-23	$83.44	$84.07	$81.53	$81.84	$78.44	200,909
2020-04-22	$83.86	$84.39	$82.48	$83.71	$80.23	150,525
2020-04-21	$82.91	$83.35	$81.41	$82.27	$78.85	197,831
2020-04-20	$88.40	$88.63	$82.10	$83.19	$79.73	195,973
2020-04-17	$87.45	$89.96	$87.38	$89.09	$85.39	218,862
2020-04-16	$86.50	$87.49	$84.68	$86.16	$82.58	224,798
2020-04-15	$88.74	$88.74	$85.43	$86.11	$82.53	235,142
2020-04-14	$89.05	$91.11	$87.66	$90.10	$86.36	191,307
2020-04-13	$86.86	$87.90	$85.31	$86.42	$82.83	388,096
2020-04-09	$84.33	$88.03	$84.33	$87.97	$84.31	219,243
2020-04-08	$81.18	$88.48	$80.07	$83.99	$80.50	414,757
2020-04-07	$86.00	$86.15	$79.42	$80.11	$76.78	251,588
2020-04-06	$81.80	$85.48	$80.58	$85.06	$81.52	218,848
2020-04-03	$76.25	$79.66	$76.25	$78.57	$75.30	437,050
2020-04-02	$74.28	$78.46	$73.47	$77.44	$74.22	211,573
2020-04-01	$78.83	$79.10	$73.41	$74.93	$71.82	230,584
2020-03-31	$83.49	$84.48	$79.23	$81.74	$78.34	471,608
2020-03-30	$81.96	$85.31	$80.39	$84.60	$81.08	500,346
2020-03-27	$78.90	$83.56	$77.69	$80.98	$77.61	311,027
2020-03-26	$77.63	$83.37	$76.66	$80.99	$77.62	470,725
2020-03-25	$79.22	$82.30	$73.50	$77.02	$73.82	525,106
2020-03-24	$76.90	$79.82	$73.33	$79.61	$76.30	550,024
2020-03-23	$84.97	$85.51	$72.16	$74.90	$71.79	773,770
2020-03-20	$92.90	$93.85	$82.94	$86.00	$82.43	1,252,369
2020-03-19	$91.50	$96.64	$90.33	$92.40	$88.56	653,535
2020-03-18	$74.45	$93.61	$71.22	$93.03	$89.16	694,336
2020-03-17	$66.69	$78.55	$66.39	$78.43	$75.17	495,257
2020-03-16	$67.88	$73.59	$65.11	$65.41	$62.69	397,763
2020-03-13	$75.72	$76.76	$70.19	$76.76	$73.57	382,844
2020-03-12	$74.73	$76.86	$70.60	$71.88	$68.89	359,896
2020-03-11	$83.30	$83.30	$78.10	$79.80	$76.48	381,317
2020-03-10	$83.54	$85.52	$79.34	$83.47	$80.00	256,530
2020-03-09	$83.11	$84.61	$78.00	$82.36	$78.94	221,159
2020-03-06	$85.13	$88.06	$83.79	$87.78	$84.13	186,497
2020-03-05	$85.65	$87.79	$85.37	$87.13	$83.51	305,936
2020-03-04	$83.88	$87.80	$83.82	$87.34	$83.71	249,984
2020-03-03	$80.60	$83.49	$79.90	$81.16	$77.79	322,966
2020-03-02	$76.59	$81.00	$76.46	$80.49	$77.14	454,801
2020-02-28	$80.39	$80.39	$74.71	$76.59	$73.41	488,744
2020-02-27	$86.71	$87.15	$81.93	$81.99	$78.58	282,397
2020-02-26	$87.70	$89.28	$87.21	$87.31	$83.68	247,618
2020-02-25	$90.00	$90.95	$87.59	$87.67	$84.03	232,239
2020-02-24	$88.88	$90.00	$88.66	$89.32	$85.61	148,939
2020-02-21	$90.49	$90.67	$89.86	$90.16	$86.41	152,359
2020-02-20	$91.27	$91.40	$89.15	$90.23	$86.48	193,090
2020-02-19	$93.55	$93.85	$91.31	$91.50	$87.70	159,572
2020-02-18	$94.20	$95.67	$93.56	$93.64	$89.75	319,289
2020-02-14	$92.70	$94.35	$92.48	$93.85	$89.95	314,783
2020-02-13	$91.05	$92.97	$90.71	$92.53	$88.68	276,525
2020-02-12	$91.00	$91.73	$89.82	$91.51	$87.42	223,773
2020-02-11	$91.41	$91.97	$90.82	$91.05	$86.98	243,094
2020-02-10	$90.39	$91.17	$90.14	$91.08	$87.01	146,705
2020-02-07	$90.22	$90.77	$90.00	$90.28	$86.24	147,899
2020-02-06	$89.36	$89.93	$89.12	$89.83	$85.81	321,441
2020-02-05	$88.75	$89.28	$88.35	$89.18	$85.19	197,165
2020-02-04	$89.47	$89.82	$88.46	$88.47	$84.51	125,356
2020-02-03	$88.73	$89.86	$88.31	$89.32	$85.33	273,447
2020-01-31	$90.50	$91.20	$88.20	$88.56	$84.60	415,088
2020-01-30	$90.11	$90.93	$90.09	$90.72	$86.66	139,789
2020-01-29	$89.97	$90.62	$89.27	$90.41	$86.37	255,335
2020-01-28	$89.79	$90.35	$89.30	$89.97	$85.95	143,931
2020-01-27	$89.92	$90.74	$89.26	$89.58	$85.57	191,573
2020-01-24	$89.78	$90.60	$89.52	$90.09	$86.06	147,533
2020-01-23	$89.29	$89.87	$89.03	$89.87	$85.85	226,360
2020-01-22	$89.02	$89.81	$88.84	$89.27	$85.28	165,462
2020-01-21	$87.16	$88.72	$87.07	$88.66	$84.70	343,812
2020-01-17	$86.95	$87.47	$86.50	$87.21	$83.31	243,208
2020-01-16	$85.65	$86.92	$85.36	$86.73	$82.85	210,309
2020-01-15	$84.53	$85.76	$84.53	$85.38	$81.56	217,025
2020-01-14	$84.92	$85.20	$83.97	$84.34	$80.57	248,247
2020-01-13	$84.10	$85.55	$84.08	$84.84	$81.05	343,319
2020-01-10	$83.91	$84.38	$83.68	$84.03	$80.27	357,785
2020-01-09	$83.75	$84.20	$83.36	$83.91	$80.16	306,703
2020-01-08	$84.27	$84.64	$83.46	$83.59	$79.85	316,693
2020-01-07	$84.90	$84.90	$83.64	$84.21	$80.44	337,276
2020-01-06	$86.46	$86.85	$84.70	$84.90	$81.10	388,189
2020-01-03	$85.57	$87.03	$85.54	$86.51	$82.64	273,786
2020-01-02	$86.60	$86.82	$85.00	$85.83	$81.99	223,392
2019-12-31	$87.18	$87.95	$86.61	$86.64	$82.77	203,704
2019-12-30	$86.77	$87.42	$86.55	$87.33	$83.43	237,245
2019-12-27	$86.54	$87.01	$86.30	$86.90	$83.01	130,524
2019-12-26	$86.10	$86.71	$85.90	$86.44	$82.58	91,085
2019-12-24	$85.65	$86.30	$85.43	$86.14	$82.29	81,089
2019-12-23	$87.80	$87.80	$85.09	$85.56	$81.73	155,529
2019-12-20	$87.06	$88.26	$87.05	$87.89	$83.96	706,547
2019-12-19	$87.21	$87.74	$86.75	$87.07	$83.18	269,044
2019-12-18	$86.38	$87.34	$85.83	$87.05	$83.16	308,964
2019-12-17	$86.60	$87.15	$86.19	$86.28	$82.42	192,539
2019-12-16	$85.36	$86.47	$84.91	$86.43	$82.57	292,223
2019-12-13	$86.22	$86.54	$85.15	$85.26	$81.45	212,202
2019-12-12	$86.88	$87.54	$86.12	$86.27	$82.41	172,408
2019-12-11	$86.38	$87.13	$86.02	$86.88	$83.00	181,265
2019-12-10	$86.32	$86.68	$85.84	$86.19	$82.34	228,721
2019-12-09	$86.64	$86.72	$86.03	$86.15	$82.30	183,422
2019-12-06	$86.14	$87.13	$86.14	$86.58	$82.71	200,168
2019-12-05	$85.11	$86.24	$85.00	$86.17	$82.32	219,593
2019-12-04	$84.96	$85.91	$84.80	$85.42	$81.60	224,036
2019-12-03	$84.96	$85.39	$84.46	$84.96	$81.16	149,501
2019-12-02	$85.13	$85.33	$84.29	$84.61	$80.83	201,688
2019-11-29	$85.33	$86.00	$85.10	$85.29	$81.48	127,797
2019-11-27	$85.88	$86.29	$85.27	$85.44	$81.62	182,445
2019-11-26	$85.03	$86.39	$84.81	$86.07	$82.22	239,203
2019-11-25	$84.66	$85.28	$84.21	$84.91	$81.11	203,498
2019-11-22	$85.10	$85.19	$83.76	$84.55	$80.77	184,265
2019-11-21	$86.33	$86.56	$84.67	$84.97	$81.17	190,597
2019-11-20	$85.12	$86.61	$85.07	$86.24	$82.38	331,136
2019-11-19	$84.75	$85.40	$84.46	$85.24	$81.43	188,162
2019-11-18	$84.42	$85.45	$84.20	$84.81	$81.02	287,522
2019-11-15	$84.39	$84.39	$82.54	$84.04	$80.28	393,899
2019-11-14	$84.80	$85.32	$84.09	$84.34	$80.57	204,427
2019-11-13	$84.52	$85.19	$83.85	$84.68	$80.60	229,750
2019-11-12	$83.91	$84.89	$83.40	$84.36	$80.30	213,394
2019-11-11	$84.84	$85.66	$84.23	$84.38	$80.32	240,784
2019-11-08	$87.39	$87.88	$85.00	$85.06	$80.96	370,704
2019-11-07	$89.34	$89.49	$86.38	$87.45	$83.24	326,635
2019-11-06	$90.26	$91.25	$89.42	$89.60	$85.29	311,566
2019-11-05	$91.30	$92.08	$88.76	$90.49	$86.13	326,834
2019-11-04	$94.40	$94.40	$90.50	$90.95	$86.57	501,034
2019-11-01	$95.38	$96.00	$93.73	$94.14	$89.61	281,658
2019-10-31	$94.33	$95.27	$93.83	$95.13	$90.55	788,785
2019-10-30	$93.76	$94.68	$93.62	$94.33	$89.79	283,307
2019-10-29	$93.01	$93.91	$92.66	$93.81	$89.29	209,457
2019-10-28	$93.62	$94.17	$92.93	$93.10	$88.62	227,372
2019-10-25	$94.49	$94.79	$93.23	$93.95	$89.43	271,088
2019-10-24	$94.48	$95.53	$93.92	$94.34	$89.80	255,523
2019-10-23	$93.95	$94.88	$93.81	$94.37	$89.83	154,689
2019-10-22	$94.48	$94.67	$93.58	$94.03	$89.50	191,803
2019-10-21	$94.37	$94.72	$93.60	$94.48	$89.93	187,087
2019-10-18	$94.80	$95.25	$93.47	$94.20	$89.66	282,099
2019-10-17	$93.18	$94.71	$93.05	$94.68	$90.12	296,480
2019-10-16	$92.00	$93.11	$91.48	$93.09	$88.61	160,217
2019-10-15	$92.58	$93.13	$91.71	$92.13	$87.69	262,889
2019-10-14	$93.24	$93.77	$92.33	$92.43	$87.98	216,626
2019-10-11	$91.76	$93.52	$90.90	$92.96	$88.48	279,835
2019-10-10	$91.29	$91.75	$90.64	$91.52	$87.11	185,444
2019-10-09	$91.09	$91.63	$90.73	$91.25	$86.86	215,103
2019-10-08	$90.61	$91.00	$89.87	$90.70	$86.33	203,374
2019-10-07	$90.80	$90.84	$90.14	$90.60	$86.24	246,473
2019-10-04	$90.00	$90.82	$89.15	$90.76	$86.39	219,453
2019-10-03	$89.07	$89.83	$88.52	$89.70	$85.38	163,528
2019-10-02	$89.73	$90.23	$88.79	$88.96	$84.68	203,467
2019-10-01	$89.64	$90.51	$89.28	$90.00	$85.67	188,988
2019-09-30	$90.42	$91.03	$89.80	$89.86	$85.53	334,902
2019-09-27	$91.00	$91.11	$89.86	$90.45	$86.09	235,901
2019-09-26	$91.47	$91.92	$90.65	$90.70	$86.33	114,905
2019-09-25	$89.68	$91.38	$89.41	$91.07	$86.68	194,727
2019-09-24	$89.74	$90.62	$89.57	$89.75	$85.43	245,664
2019-09-23	$90.21	$91.04	$89.32	$89.40	$85.10	239,322
2019-09-20	$91.59	$91.96	$90.12	$90.14	$85.80	681,241
2019-09-19	$91.37	$92.42	$91.13	$91.79	$87.37	356,526
2019-09-18	$91.39	$91.60	$90.16	$90.86	$86.48	220,713
2019-09-17	$90.32	$91.71	$90.32	$90.97	$86.59	245,192
2019-09-16	$90.81	$90.91	$90.06	$90.32	$85.97	164,958
2019-09-13	$90.52	$91.31	$89.96	$90.55	$86.19	232,807
2019-09-12	$90.18	$91.41	$90.18	$90.79	$86.42	219,516
2019-09-11	$88.98	$90.21	$88.48	$90.07	$85.73	215,389
2019-09-10	$89.97	$89.97	$88.14	$88.85	$84.57	239,829
2019-09-09	$91.19	$91.35	$89.25	$90.09	$85.75	320,846
2019-09-06	$92.78	$92.90	$91.30	$91.73	$87.31	218,205
2019-09-05	$93.76	$94.00	$92.36	$92.91	$88.44	287,049
2019-09-04	$93.99	$94.39	$93.42	$94.18	$89.64	169,789
2019-09-03	$92.53	$94.33	$92.14	$93.78	$89.26	233,613
2019-08-30	$92.59	$93.20	$92.18	$92.53	$88.07	231,852
2019-08-29	$91.66	$92.77	$91.35	$92.60	$88.14	181,560
2019-08-28	$90.65	$91.48	$90.12	$91.40	$87.00	195,524
2019-08-27	$89.65	$91.08	$89.59	$90.56	$86.20	235,490
2019-08-26	$88.16	$89.28	$87.64	$89.21	$84.91	138,329
2019-08-23	$88.39	$89.53	$87.67	$87.94	$83.71	210,211
2019-08-22	$87.83	$88.79	$87.42	$88.49	$84.23	170,985
2019-08-21	$87.68	$87.86	$87.16	$87.79	$83.56	165,293
2019-08-20	$88.04	$88.21	$87.10	$87.68	$83.46	277,955
2019-08-19	$87.95	$88.50	$87.31	$87.83	$83.60	214,209
2019-08-16	$86.88	$87.98	$86.72	$87.74	$83.51	268,421
2019-08-15	$84.80	$87.41	$84.34	$87.20	$83.00	336,858
2019-08-14	$83.99	$85.73	$83.99	$84.35	$80.29	279,230
2019-08-13	$84.01	$85.21	$84.01	$84.24	$79.89	269,986
2019-08-12	$84.00	$85.35	$84.00	$84.13	$79.79	199,143
2019-08-09	$83.29	$84.90	$83.02	$84.04	$79.70	316,036
2019-08-08	$80.92	$83.39	$80.38	$83.02	$78.74	344,980
2019-08-07	$78.07	$81.15	$77.43	$80.41	$76.26	362,615
2019-08-06	$80.34	$80.35	$75.45	$77.98	$73.96	374,790
2019-08-05	$78.10	$78.50	$76.01	$76.58	$72.63	256,913
2019-08-02	$77.68	$78.63	$77.47	$78.05	$74.02	161,098
2019-08-01	$77.47	$78.42	$77.12	$77.90	$73.88	216,978
2019-07-31	$77.22	$78.58	$76.88	$77.47	$73.47	457,188
2019-07-30	$76.81	$77.69	$76.79	$77.23	$73.25	262,202
2019-07-29	$76.91	$77.11	$76.30	$76.82	$72.86	161,167
2019-07-26	$76.58	$77.14	$76.42	$76.75	$72.79	156,114
2019-07-25	$76.73	$77.21	$76.00	$76.34	$72.40	282,068
2019-07-24	$76.26	$76.71	$75.53	$76.65	$72.70	162,871
2019-07-23	$76.25	$76.35	$75.54	$76.22	$72.29	131,442
2019-07-22	$76.22	$76.34	$75.42	$76.11	$72.18	178,528
2019-07-19	$76.91	$77.41	$75.94	$76.02	$72.10	167,196
2019-07-18	$76.04	$77.30	$75.58	$77.13	$73.15	178,111
2019-07-17	$75.74	$76.48	$75.74	$76.09	$72.17	106,301
2019-07-16	$74.83	$75.61	$74.83	$75.57	$71.67	134,532
2019-07-15	$75.29	$75.33	$74.66	$75.11	$71.24	124,395
2019-07-12	$75.05	$75.47	$74.54	$75.11	$71.24	178,426
2019-07-11	$75.74	$75.85	$74.59	$75.19	$71.31	118,702
2019-07-10	$75.76	$76.25	$75.40	$75.76	$71.85	108,038
2019-07-09	$75.99	$76.27	$75.22	$75.50	$71.61	161,021
2019-07-08	$75.88	$76.11	$75.41	$76.01	$72.09	118,036
2019-07-05	$75.54	$75.82	$74.28	$75.82	$71.91	175,772
2019-07-03	$75.67	$76.58	$75.67	$75.82	$71.91	85,938
2019-07-02	$74.46	$75.68	$74.38	$75.57	$71.67	177,496
2019-07-01	$75.23	$75.23	$73.64	$74.38	$70.54	354,757
2019-06-28	$73.90	$75.61	$73.83	$75.24	$71.36	941,521
2019-06-27	$73.31	$73.93	$73.02	$73.92	$70.11	231,497
2019-06-26	$74.53	$74.53	$73.08	$73.21	$69.43	186,396
2019-06-25	$74.44	$75.19	$74.02	$74.32	$70.49	246,563
2019-06-24	$74.50	$74.94	$73.95	$74.44	$70.60	144,942
2019-06-21	$74.37	$75.25	$73.95	$74.50	$70.66	305,768
2019-06-20	$74.43	$75.06	$73.71	$74.64	$70.79	119,565
2019-06-19	$73.08	$74.33	$72.81	$74.02	$70.20	115,953
2019-06-18	$73.97	$73.97	$72.71	$73.36	$69.58	165,943
2019-06-17	$74.75	$75.00	$73.47	$73.60	$69.80	195,773
2019-06-14	$74.32	$75.08	$74.32	$74.76	$70.90	127,761
2019-06-13	$75.41	$75.71	$74.17	$74.48	$70.64	129,173
2019-06-12	$74.06	$75.03	$74.06	$75.01	$71.14	162,389
2019-06-11	$74.26	$74.75	$73.19	$73.82	$70.01	171,500
2019-06-10	$74.73	$74.73	$73.86	$74.43	$70.59	160,249
2019-06-07	$76.08	$76.43	$74.58	$74.72	$70.87	113,213
2019-06-06	$75.25	$75.86	$74.72	$75.38	$71.49	151,261
2019-06-05	$72.99	$74.86	$72.56	$74.85	$70.99	174,916
2019-06-04	$73.63	$73.63	$71.97	$73.01	$69.24	107,129
2019-06-03	$73.16	$74.25	$72.85	$73.47	$69.68	127,147
2019-05-31	$72.15	$72.97	$72.02	$72.94	$69.18	143,195
2019-05-30	$72.71	$73.19	$71.92	$72.27	$68.54	115,179
2019-05-29	$73.74	$73.95	$72.24	$72.56	$68.82	345,488
2019-05-28	$74.38	$74.59	$73.67	$73.71	$69.91	199,665
2019-05-24	$74.17	$74.65	$74.09	$74.30	$70.47	104,602
2019-05-23	$74.14	$74.45	$73.35	$74.10	$70.28	166,396
2019-05-22	$73.59	$74.21	$73.49	$74.16	$70.33	111,827
2019-05-21	$73.52	$74.28	$73.43	$73.67	$69.87	117,251
2019-05-20	$73.02	$73.65	$72.92	$73.39	$69.60	103,149
2019-05-17	$72.43	$73.47	$72.42	$73.10	$69.33	180,679
2019-05-16	$71.94	$73.07	$71.94	$72.59	$68.85	159,982
2019-05-15	$72.06	$72.89	$72.01	$72.01	$68.30	106,606
2019-05-14	$72.87	$73.23	$72.47	$72.51	$68.51	184,275
2019-05-13	$71.33	$73.13	$71.33	$72.86	$68.84	216,938
2019-05-10	$70.81	$72.13	$70.68	$72.03	$68.05	132,998
2019-05-09	$70.53	$71.36	$70.06	$70.91	$67.00	116,570
2019-05-08	$71.51	$71.51	$70.58	$70.63	$66.73	162,369
2019-05-07	$72.00	$72.09	$70.73	$71.46	$67.52	188,596
2019-05-06	$71.14	$71.69	$70.73	$71.49	$67.54	142,571
2019-05-03	$70.48	$71.70	$70.16	$71.48	$67.53	128,483
2019-05-02	$70.22	$70.49	$69.43	$70.14	$66.27	98,701
2019-05-01	$71.03	$71.04	$69.89	$70.21	$66.34	335,141
2019-04-30	$70.27	$71.37	$70.11	$71.17	$67.24	250,723
2019-04-29	$69.92	$70.42	$69.78	$70.22	$66.34	153,921
2019-04-26	$70.34	$70.74	$69.64	$69.81	$65.96	140,772
2019-04-25	$69.12	$70.37	$68.52	$69.94	$66.08	136,929
2019-04-24	$69.19	$69.76	$69.16	$69.33	$65.50	150,902
2019-04-23	$68.52	$69.47	$68.22	$69.06	$65.25	154,835
2019-04-22	$69.00	$69.06	$68.20	$68.55	$64.77	97,816
2019-04-18	$68.35	$69.20	$68.32	$69.06	$65.25	156,139
2019-04-17	$68.31	$68.62	$67.52	$68.32	$64.55	199,564
2019-04-16	$69.35	$69.52	$67.91	$68.02	$64.27	177,161
2019-04-15	$69.56	$69.70	$69.08	$69.33	$65.50	91,948
2019-04-12	$69.58	$69.58	$68.65	$69.38	$65.55	111,114
2019-04-11	$69.85	$70.02	$69.34	$69.57	$65.73	102,816
2019-04-10	$69.97	$70.64	$69.57	$69.84	$65.99	136,280
2019-04-09	$69.58	$69.94	$69.40	$69.58	$65.74	106,298
2019-04-08	$70.50	$70.61	$69.45	$69.63	$65.79	126,748
2019-04-05	$69.40	$70.61	$69.38	$70.61	$66.71	144,541
2019-04-04	$69.78	$69.80	$68.95	$69.51	$65.67	145,498
2019-04-03	$70.39	$70.39	$69.69	$69.73	$65.88	221,126
2019-04-02	$70.48	$70.48	$69.57	$70.31	$66.43	175,061
2019-04-01	$71.50	$71.50	$69.66	$70.34	$66.46	160,118
2019-03-29	$71.40	$71.61	$71.02	$71.30	$67.36	189,769
2019-03-28	$71.68	$71.95	$70.74	$71.21	$67.28	96,094
2019-03-27	$72.00	$72.00	$71.03	$71.70	$67.74	123,862
2019-03-26	$72.00	$72.48	$71.69	$71.94	$67.97	126,139
2019-03-25	$71.14	$71.91	$70.97	$71.50	$67.55	82,190
2019-03-22	$71.97	$72.50	$70.97	$71.02	$67.10	151,761
2019-03-21	$70.87	$72.38	$70.87	$72.08	$68.10	158,644
2019-03-20	$70.80	$71.58	$70.32	$70.89	$66.98	154,036
2019-03-19	$71.23	$71.24	$70.31	$70.58	$66.68	109,843
2019-03-18	$71.13	$71.65	$70.62	$71.29	$67.36	177,261
2019-03-15	$70.77	$71.60	$70.70	$70.92	$67.01	388,156
2019-03-14	$71.25	$71.61	$70.54	$70.70	$66.80	139,985
2019-03-13	$71.48	$71.68	$70.85	$71.35	$67.41	160,487
2019-03-12	$71.76	$72.05	$71.18	$71.44	$67.50	124,377
2019-03-11	$70.42	$71.88	$70.35	$71.61	$67.66	172,660
2019-03-08	$70.05	$70.43	$69.53	$70.30	$66.42	109,364
2019-03-07	$69.70	$70.68	$69.63	$69.97	$66.11	128,634
2019-03-06	$70.57	$70.57	$69.33	$69.61	$65.77	147,096
2019-03-05	$71.31	$71.76	$70.43	$70.50	$66.61	94,210
2019-03-04	$70.55	$71.25	$70.05	$71.25	$67.32	174,548
2019-03-01	$71.05	$71.23	$70.26	$70.51	$66.62	250,550
2019-02-28	$70.33	$71.36	$69.78	$71.13	$67.20	182,731
2019-02-27	$69.84	$70.36	$69.39	$70.33	$66.45	158,599
2019-02-26	$71.94	$71.94	$69.39	$70.13	$66.26	152,705
2019-02-25	$71.17	$71.39	$70.10	$70.35	$66.47	179,308
2019-02-22	$70.57	$71.44	$70.31	$71.40	$67.46	108,245
2019-02-21	$69.59	$70.61	$69.25	$70.40	$66.51	99,785
2019-02-20	$69.49	$69.87	$68.91	$69.86	$66.00	163,311
2019-02-19	$69.60	$69.67	$69.15	$69.58	$65.74	126,199
2019-02-15	$69.64	$69.92	$69.29	$69.64	$65.80	153,231
2019-02-14	$69.03	$69.51	$68.75	$69.34	$65.51	167,131
2019-02-13	$69.92	$70.08	$69.09	$69.35	$65.26	123,825
2019-02-12	$69.69	$70.39	$69.22	$70.07	$65.94	199,228
2019-02-11	$69.18	$69.27	$68.69	$69.19	$65.11	123,963
2019-02-08	$68.05	$69.34	$68.05	$69.08	$65.01	103,092
2019-02-07	$66.83	$68.40	$66.50	$68.17	$64.15	222,819
2019-02-06	$67.23	$67.68	$66.58	$66.81	$62.87	115,009
2019-02-05	$67.45	$67.81	$66.84	$67.28	$63.32	106,093
2019-02-04	$66.86	$67.23	$66.23	$67.21	$63.25	97,914
2019-02-01	$67.63	$67.67	$66.31	$66.90	$62.96	158,323
2019-01-31	$65.86	$67.95	$65.46	$67.72	$63.73	389,907
2019-01-30	$65.12	$66.04	$65.12	$65.80	$61.92	161,459
2019-01-29	$65.34	$65.87	$64.97	$64.98	$61.15	173,979
2019-01-28	$65.47	$65.80	$64.54	$65.18	$61.34	127,489
2019-01-25	$66.66	$67.07	$65.22	$65.61	$61.74	129,000
2019-01-24	$65.52	$66.68	$65.01	$66.58	$62.66	158,475
2019-01-23	$64.90	$65.60	$64.56	$65.58	$61.72	126,400
2019-01-22	$65.23	$65.74	$64.11	$64.88	$61.06	181,828
2019-01-18	$65.42	$65.98	$65.07	$65.30	$61.45	199,314
2019-01-17	$64.53	$65.55	$64.49	$65.42	$61.57	169,089
2019-01-16	$64.63	$64.91	$64.34	$64.84	$61.02	121,009
2019-01-15	$64.19	$65.30	$64.15	$64.76	$60.94	109,694
2019-01-14	$64.79	$65.18	$63.64	$64.19	$60.41	178,092
2019-01-11	$65.41	$65.67	$64.82	$65.29	$61.44	165,430
2019-01-10	$64.73	$65.46	$64.35	$65.41	$61.56	134,889
2019-01-09	$64.79	$65.09	$63.91	$64.66	$60.85	98,366
2019-01-08	$63.44	$64.86	$63.33	$64.75	$60.93	237,092
2019-01-07	$64.88	$64.97	$63.27	$63.35	$59.62	222,195
2019-01-04	$65.43	$66.12	$64.29	$64.88	$61.06	365,114
2019-01-03	$65.37	$66.43	$65.09	$65.47	$61.61	244,078
2019-01-02	$66.61	$66.64	$64.52	$65.54	$61.68	304,441
2018-12-31	$66.82	$67.34	$66.13	$67.04	$63.09	202,893
2018-12-28	$66.57	$67.61	$66.28	$66.76	$62.83	194,553
2018-12-27	$64.95	$66.54	$64.51	$66.51	$62.59	263,949
2018-12-26	$63.80	$65.57	$63.15	$65.45	$61.59	199,386
2018-12-24	$67.48	$67.79	$63.33	$63.65	$59.90	147,756
2018-12-21	$68.51	$69.46	$67.14	$67.38	$63.41	599,226
2018-12-20	$67.53	$68.74	$66.57	$68.19	$64.17	232,258
2018-12-19	$66.79	$68.50	$66.05	$67.24	$63.28	242,460
2018-12-18	$67.50	$67.98	$66.59	$66.73	$62.80	207,631
2018-12-17	$69.27	$69.42	$66.78	$67.16	$63.20	273,162
2018-12-14	$68.43	$69.61	$68.05	$69.19	$65.11	238,816
2018-12-13	$67.99	$69.10	$67.99	$68.63	$64.59	174,917
2018-12-12	$68.00	$68.60	$67.80	$68.01	$64.00	133,012
2018-12-11	$66.97	$67.77	$66.46	$67.72	$63.73	181,094
2018-12-10	$66.38	$67.07	$65.75	$66.58	$62.66	234,874
2018-12-07	$65.94	$66.37	$65.47	$66.27	$62.37	454,192
2018-12-06	$65.39	$66.16	$65.13	$66.02	$62.13	376,856
2018-12-04	$67.75	$68.71	$65.44	$65.83	$61.95	314,073
2018-12-03	$67.26	$68.03	$66.13	$68.02	$64.01	245,543
2018-11-30	$66.63	$67.19	$66.39	$67.08	$63.13	263,936
2018-11-29	$67.81	$68.08	$66.55	$66.68	$62.75	159,341
2018-11-28	$68.05	$68.39	$67.59	$68.02	$64.01	164,121
2018-11-27	$68.18	$68.51	$67.78	$67.82	$63.82	181,685
2018-11-26	$67.09	$68.39	$66.76	$68.21	$64.19	158,755
2018-11-23	$66.79	$67.40	$66.30	$66.90	$62.96	70,030
2018-11-21	$66.85	$67.62	$66.32	$66.89	$62.95	103,801
2018-11-20	$67.11	$67.99	$66.65	$66.79	$62.85	125,193
2018-11-19	$67.00	$67.66	$66.47	$67.17	$63.21	118,227
2018-11-16	$65.49	$67.10	$65.49	$67.00	$63.05	297,039
2018-11-15	$63.85	$65.48	$63.40	$65.46	$61.60	173,714
2018-11-14	$64.32	$65.04	$63.84	$64.08	$60.30	145,499
2018-11-13	$65.38	$65.47	$64.24	$64.61	$60.54	174,423
2018-11-12	$64.40	$65.36	$64.14	$64.77	$60.69	239,699
2018-11-09	$64.11	$64.73	$63.76	$64.43	$60.37	123,995
2018-11-08	$65.27	$65.28	$63.39	$64.22	$60.18	178,151
2018-11-07	$64.64	$65.57	$64.64	$65.17	$61.07	235,017
2018-11-06	$63.00	$64.12	$62.47	$64.05	$60.02	244,170
2018-11-05	$61.17	$62.27	$61.17	$62.01	$58.11	173,535
2018-11-02	$61.10	$61.46	$60.01	$61.06	$57.22	214,079
2018-11-01	$61.44	$61.53	$60.64	$61.02	$57.18	254,304
2018-10-31	$62.51	$62.99	$61.00	$61.22	$57.37	762,824
2018-10-30	$61.61	$62.51	$61.42	$62.37	$58.44	188,958
2018-10-29	$61.10	$62.24	$60.91	$61.54	$57.67	175,494
2018-10-26	$61.32	$61.58	$60.26	$60.82	$56.99	211,322
2018-10-25	$61.19	$62.03	$60.36	$61.32	$57.46	239,712
2018-10-24	$61.79	$62.62	$61.25	$61.31	$57.45	218,695
2018-10-23	$62.94	$63.08	$61.44	$61.66	$57.78	207,125
2018-10-22	$62.35	$63.20	$62.02	$63.00	$59.03	203,449
2018-10-19	$60.95	$62.55	$60.81	$62.28	$58.36	212,501
2018-10-18	$60.58	$61.43	$60.46	$61.07	$57.23	162,450
2018-10-17	$60.82	$60.82	$59.26	$60.46	$56.65	163,037
2018-10-16	$59.20	$61.04	$59.04	$60.93	$57.09	112,128
2018-10-15	$58.83	$59.69	$58.74	$59.03	$55.31	125,059
2018-10-12	$59.55	$60.49	$58.48	$58.90	$55.19	197,662
2018-10-11	$61.09	$61.09	$59.25	$59.29	$55.56	203,244
2018-10-10	$61.37	$62.50	$61.19	$61.26	$57.40	177,949
2018-10-09	$61.00	$61.74	$61.00	$61.48	$57.61	121,895
2018-10-08	$60.39	$61.11	$60.31	$60.94	$57.10	116,211
2018-10-05	$59.96	$60.45	$59.91	$60.29	$56.50	183,398
2018-10-04	$60.21	$60.39	$59.75	$59.93	$56.16	171,431
2018-10-03	$60.18	$60.46	$59.99	$60.34	$56.54	136,431
2018-10-02	$60.14	$60.47	$59.82	$60.01	$56.23	138,128
2018-10-01	$61.24	$61.24	$59.74	$60.07	$56.29	277,789
2018-09-28	$59.60	$61.40	$59.60	$61.14	$57.29	270,350
2018-09-27	$58.72	$59.70	$58.72	$59.42	$55.68	145,955
2018-09-26	$59.10	$59.19	$58.26	$58.31	$54.64	135,677
2018-09-25	$59.60	$59.60	$58.82	$58.86	$55.16	147,066
2018-09-24	$59.77	$59.93	$59.25	$59.59	$55.84	85,402
2018-09-21	$59.09	$59.99	$59.09	$59.77	$56.01	440,752
2018-09-20	$59.00	$59.74	$58.54	$59.25	$55.52	231,805
2018-09-19	$60.21	$60.21	$58.49	$58.86	$55.16	209,463
2018-09-18	$60.78	$60.78	$60.05	$60.16	$56.37	125,924
2018-09-17	$60.45	$60.96	$60.24	$60.69	$56.87	137,512
2018-09-14	$60.71	$61.54	$60.41	$61.40	$57.54	128,763
2018-09-13	$60.38	$60.91	$60.07	$60.84	$57.01	96,092
2018-09-12	$60.65	$60.96	$60.19	$60.23	$56.44	144,051
2018-09-11	$60.67	$61.12	$60.48	$60.60	$56.79	106,735
2018-09-10	$61.39	$61.59	$60.72	$60.85	$57.02	114,356
2018-09-07	$61.14	$61.62	$60.81	$61.17	$57.32	109,106
2018-09-06	$61.39	$61.66	$60.43	$61.41	$57.54	162,933
2018-09-05	$60.77	$61.45	$60.63	$61.36	$57.50	91,471
2018-09-04	$60.27	$60.82	$60.01	$60.80	$56.97	108,308
2018-08-31	$60.59	$60.74	$60.07	$60.43	$56.63	174,561
2018-08-30	$59.86	$60.51	$59.86	$60.45	$56.64	88,008
2018-08-29	$59.44	$59.92	$59.41	$59.87	$56.10	131,821
2018-08-28	$59.90	$59.94	$59.12	$59.32	$55.59	108,883
2018-08-27	$61.10	$61.10	$59.83	$59.89	$56.12	134,726
2018-08-24	$60.63	$61.07	$60.08	$60.81	$56.98	138,577
2018-08-23	$60.79	$61.37	$60.74	$61.06	$57.22	120,587
2018-08-22	$61.31	$61.52	$60.51	$60.76	$56.94	153,398
2018-08-21	$60.95	$61.40	$60.87	$61.18	$57.33	167,485
2018-08-20	$60.54	$61.04	$60.44	$60.85	$57.02	132,166
2018-08-17	$59.97	$60.48	$59.91	$60.44	$56.64	102,184
2018-08-16	$59.34	$60.06	$59.01	$60.04	$56.26	92,161
2018-08-15	$59.58	$60.11	$59.28	$59.42	$55.68	132,781
2018-08-14	$59.28	$59.66	$58.73	$59.65	$55.90	138,241
2018-08-13	$59.56	$59.81	$59.04	$59.34	$55.35	119,373
2018-08-10	$59.73	$60.28	$59.54	$59.65	$55.64	139,488
2018-08-09	$59.72	$59.83	$59.30	$59.74	$55.72	161,458
2018-08-08	$60.24	$60.45	$59.66	$59.68	$55.67	191,361
2018-08-07	$60.72	$60.76	$58.71	$60.51	$56.44	238,529
2018-08-06	$60.25	$60.99	$60.08	$60.72	$56.64	192,655
2018-08-03	$60.64	$60.90	$60.01	$60.06	$56.02	172,635
2018-08-02	$59.09	$60.81	$58.78	$60.68	$56.60	256,446
2018-08-01	$60.12	$60.12	$58.63	$59.00	$55.03	170,543
2018-07-31	$59.73	$60.54	$59.55	$60.12	$56.08	797,445
2018-07-30	$60.17	$60.27	$59.45	$59.69	$55.68	241,071
2018-07-27	$61.62	$61.66	$60.07	$60.33	$56.27	169,737
2018-07-26	$60.31	$61.57	$60.27	$61.52	$57.38	161,272
2018-07-25	$60.14	$60.60	$59.84	$60.25	$56.20	205,287
2018-07-24	$60.07	$60.28	$59.33	$60.17	$56.12	170,543
2018-07-23	$60.05	$60.24	$59.47	$60.02	$55.98	141,409
2018-07-20	$60.86	$60.88	$59.82	$60.14	$56.10	160,008
2018-07-19	$59.89	$60.95	$59.83	$60.84	$56.75	111,100
2018-07-18	$60.30	$60.30	$59.76	$60.11	$56.07	161,508
2018-07-17	$60.01	$60.43	$59.54	$60.27	$56.22	190,599
2018-07-16	$59.58	$59.89	$58.94	$59.85	$55.83	131,031
2018-07-13	$59.28	$59.78	$59.12	$59.51	$55.51	114,808
2018-07-12	$59.66	$59.67	$58.53	$59.38	$55.39	193,329
2018-07-11	$59.47	$60.04	$59.32	$59.52	$55.52	138,608
2018-07-10	$58.48	$59.52	$58.10	$59.47	$55.47	260,154
2018-07-09	$60.11	$60.35	$58.31	$58.52	$54.58	187,138
2018-07-06	$59.45	$60.24	$59.30	$60.00	$55.97	186,199
2018-07-05	$58.56	$59.32	$58.54	$59.31	$55.32	168,988
2018-07-03	$58.23	$58.82	$57.79	$58.56	$54.62	114,757
2018-07-02	$57.13	$58.20	$57.13	$58.12	$54.21	192,353
2018-06-29	$57.87	$57.90	$57.13	$57.16	$53.32	192,714
2018-06-28	$57.98	$58.27	$57.23	$57.58	$53.71	112,824
2018-06-27	$58.10	$58.17	$57.61	$57.88	$53.99	125,962
2018-06-26	$58.27	$58.82	$58.05	$58.15	$54.24	130,682
2018-06-25	$58.35	$58.60	$57.56	$58.27	$54.35	167,513
2018-06-22	$57.90	$58.57	$57.55	$58.20	$54.29	249,089
2018-06-21	$58.00	$58.00	$57.34	$57.59	$53.72	134,429
2018-06-20	$57.58	$58.11	$57.35	$58.02	$54.12	118,456
2018-06-19	$56.86	$57.35	$56.82	$57.35	$53.49	134,188
2018-06-18	$56.72	$57.17	$56.47	$56.98	$53.15	133,302
2018-06-15	$56.07	$56.79	$55.83	$56.77	$52.95	354,810
2018-06-14	$55.37	$56.17	$55.37	$56.13	$52.36	122,932
2018-06-13	$55.45	$55.87	$55.07	$55.30	$51.58	102,226
2018-06-12	$54.71	$55.54	$54.64	$55.46	$51.73	166,654
2018-06-11	$55.05	$55.63	$54.25	$54.61	$50.94	281,317
2018-06-08	$55.15	$55.74	$54.84	$55.14	$51.43	171,850
2018-06-07	$54.81	$55.57	$54.81	$55.14	$51.43	190,194
2018-06-06	$55.66	$55.66	$54.34	$54.89	$51.20	211,575
2018-06-05	$56.38	$56.54	$55.58	$55.67	$51.93	271,233
2018-06-04	$56.62	$56.99	$56.15	$56.49	$52.69	221,787
2018-06-01	$56.73	$56.73	$56.01	$56.36	$52.57	180,120
2018-05-31	$57.27	$57.46	$56.26	$56.28	$52.50	153,568
2018-05-30	$57.26	$57.99	$57.20	$57.50	$53.63	161,922
2018-05-29	$55.43	$57.18	$55.43	$57.02	$53.19	214,811
2018-05-25	$56.11	$56.12	$55.05	$55.69	$51.95	244,597
2018-05-24	$55.14	$56.41	$54.94	$56.25	$52.47	251,028
2018-05-23	$54.86	$55.18	$54.46	$55.15	$51.44	161,584
2018-05-22	$55.19	$55.41	$53.93	$54.87	$51.18	183,564
2018-05-21	$54.76	$55.23	$54.42	$55.05	$51.35	145,387
2018-05-18	$54.43	$54.88	$54.22	$54.66	$50.98	187,335
2018-05-17	$54.35	$54.52	$53.92	$54.29	$50.64	148,740
2018-05-16	$54.57	$54.67	$54.06	$54.34	$50.69	157,734
2018-05-15	$54.56	$54.59	$54.10	$54.57	$50.90	148,081
2018-05-14	$55.53	$55.60	$54.64	$54.83	$51.14	157,082
2018-05-11	$55.78	$55.96	$55.50	$55.84	$51.84	177,186
2018-05-10	$55.11	$55.68	$54.89	$55.65	$51.67	115,831
2018-05-09	$54.50	$55.55	$54.24	$54.82	$50.90	278,102
2018-05-08	$54.07	$55.89	$53.84	$54.42	$50.53	304,447
2018-05-07	$56.38	$56.70	$55.96	$56.10	$52.09	132,718
2018-05-04	$55.90	$56.63	$55.58	$56.37	$52.34	197,187
2018-05-03	$55.89	$56.42	$55.08	$56.12	$52.10	215,575
2018-05-02	$55.86	$56.41	$55.42	$56.11	$52.09	256,899
2018-05-01	$55.61	$56.09	$55.35	$55.98	$51.97	255,365
2018-04-30	$56.20	$56.33	$55.46	$55.72	$51.73	1,807,839
2018-04-27	$57.79	$57.90	$55.86	$56.01	$52.00	266,992
2018-04-26	$55.82	$57.70	$55.82	$57.65	$53.52	439,578
2018-04-25	$55.43	$55.80	$55.15	$55.50	$51.53	130,491
2018-04-24	$56.24	$56.32	$55.15	$55.55	$51.57	356,703
2018-04-23	$55.31	$56.27	$54.88	$56.12	$52.10	312,197
2018-04-20	$54.72	$55.33	$54.59	$55.30	$51.34	159,976
2018-04-19	$54.73	$55.31	$54.32	$54.97	$51.04	146,493
2018-04-18	$55.06	$55.63	$54.83	$54.84	$50.92	178,753
2018-04-17	$54.29	$55.37	$54.02	$55.08	$51.14	164,027
2018-04-16	$53.51	$54.11	$53.41	$54.08	$50.21	155,010
2018-04-13	$52.75	$53.31	$52.72	$53.22	$49.41	151,473
2018-04-12	$53.28	$53.28	$52.49	$52.69	$48.92	114,891
2018-04-11	$52.68	$53.49	$52.50	$53.29	$49.48	141,458
2018-04-10	$52.78	$53.09	$52.31	$52.93	$49.14	124,095
2018-04-09	$52.79	$53.16	$52.24	$52.53	$48.77	190,620
2018-04-06	$53.14	$53.78	$52.43	$52.61	$48.85	172,459
2018-04-05	$52.59	$53.45	$51.92	$53.31	$49.49	235,306
2018-04-04	$51.49	$52.55	$51.33	$52.25	$48.51	203,365
2018-04-03	$51.67	$52.31	$51.30	$52.01	$48.29	191,928
2018-04-02	$53.05	$53.31	$51.30	$51.51	$47.82	264,148
2018-03-29	$52.82	$54.00	$52.82	$53.06	$49.26	322,977
2018-03-28	$52.05	$52.64	$51.83	$52.52	$48.76	732,184
2018-03-27	$52.84	$53.04	$51.68	$52.01	$48.29	465,903
2018-03-26	$52.61	$53.00	$52.18	$52.86	$49.08	357,194
2018-03-23	$54.16	$55.02	$52.29	$52.30	$48.56	416,879
2018-03-22	$54.59	$55.39	$54.40	$54.45	$50.55	286,755
2018-03-21	$55.25	$55.41	$54.54	$54.80	$50.88	217,720
2018-03-20	$54.39	$55.45	$54.32	$55.23	$51.28	373,658
2018-03-19	$54.01	$54.78	$53.41	$54.48	$50.58	289,190
2018-03-16	$53.00	$54.24	$52.75	$54.06	$50.19	831,255
2018-03-15	$53.01	$53.32	$52.47	$53.07	$49.27	243,571
2018-03-14	$53.18	$53.36	$52.63	$53.00	$49.21	257,731
2018-03-13	$53.92	$53.92	$52.71	$53.02	$49.23	312,947
2018-03-12	$52.14	$53.79	$52.14	$53.58	$49.75	274,920
2018-03-09	$51.41	$52.23	$51.04	$52.01	$48.29	184,510
2018-03-08	$51.00	$51.36	$50.49	$51.28	$47.61	309,320
2018-03-07	$50.16	$51.69	$50.16	$51.51	$47.82	275,146
2018-03-06	$51.99	$51.99	$50.28	$50.44	$46.83	263,508
2018-03-05	$51.16	$52.37	$50.87	$52.06	$48.33	297,016
2018-03-02	$52.02	$52.33	$50.73	$51.24	$47.57	228,291
2018-03-01	$53.39	$53.74	$51.66	$52.03	$48.31	324,676
2018-02-28	$54.39	$54.85	$53.03	$53.12	$49.32	230,510
2018-02-27	$54.76	$55.95	$53.97	$54.29	$50.40	307,850
2018-02-26	$54.61	$55.07	$54.13	$54.83	$50.91	131,297
2018-02-23	$53.60	$54.67	$53.33	$54.51	$50.61	117,056
2018-02-22	$53.01	$53.94	$53.01	$53.49	$49.66	183,934
2018-02-21	$52.83	$53.75	$52.66	$52.68	$48.91	165,006
2018-02-20	$53.54	$53.68	$52.42	$52.78	$49.00	207,615
2018-02-16	$52.96	$53.90	$52.90	$53.65	$49.81	198,131
2018-02-15	$52.48	$53.13	$52.26	$53.13	$49.33	103,905
2018-02-14	$52.15	$52.79	$51.81	$52.40	$48.65	204,847
2018-02-13	$52.32	$52.93	$51.90	$52.81	$48.79	262,389
2018-02-12	$52.22	$52.84	$51.54	$52.54	$48.54	229,480
2018-02-09	$50.62	$52.75	$50.40	$52.19	$48.22	459,145
2018-02-08	$52.33	$52.33	$50.33	$50.34	$46.51	417,378
2018-02-07	$53.34	$53.98	$52.19	$52.26	$48.29	362,142
2018-02-06	$53.03	$53.79	$51.61	$53.40	$49.34	367,704
2018-02-05	$55.29	$55.74	$53.62	$53.81	$49.72	316,761
2018-02-02	$55.16	$56.22	$55.10	$55.62	$51.39	276,353
2018-02-01	$55.50	$56.25	$54.92	$55.59	$51.36	342,399
2018-01-31	$55.89	$55.89	$55.09	$55.22	$51.02	3,712,788
2018-01-30	$55.24	$56.76	$55.24	$55.64	$51.41	366,600
2018-01-29	$55.87	$56.52	$54.97	$55.58	$51.35	377,567
2018-01-26	$57.47	$58.19	$55.64	$56.22	$51.94	436,422
2018-01-25	$59.77	$60.00	$56.89	$57.50	$53.13	594,327
2018-01-24	$57.70	$59.94	$57.14	$59.45	$54.93	1,118,089
2018-01-23	$56.64	$58.56	$56.30	$57.49	$53.12	631,547
2018-01-22	$56.44	$56.60	$55.29	$56.24	$51.96	285,885
2018-01-19	$55.12	$56.27	$55.12	$56.19	$51.92	301,589
2018-01-18	$55.49	$55.92	$54.94	$55.10	$50.91	200,283
2018-01-17	$55.30	$55.74	$54.88	$55.54	$51.32	247,106
2018-01-16	$54.95	$55.93	$54.87	$54.94	$50.76	269,748
2018-01-12	$55.10	$55.60	$54.45	$54.92	$50.74	253,187
2018-01-11	$55.10	$55.41	$54.84	$55.26	$51.06	150,070
2018-01-10	$55.69	$55.69	$54.70	$55.14	$50.95	157,644
2018-01-09	$56.43	$56.54	$55.73	$55.80	$51.56	107,202
2018-01-08	$55.48	$56.92	$55.44	$56.49	$52.19	238,505
2018-01-05	$55.79	$56.25	$55.14	$55.52	$51.30	152,042
2018-01-04	$56.43	$57.12	$55.75	$55.88	$51.63	190,524
2018-01-03	$56.26	$56.80	$55.82	$56.35	$52.06	249,176
2018-01-02	$57.92	$58.26	$56.40	$56.40	$52.11	280,210
2017-12-29	$57.97	$58.44	$57.62	$57.91	$53.51	178,873
2017-12-28	$57.35	$57.99	$57.12	$57.78	$53.39	161,166
2017-12-27	$56.81	$58.10	$56.69	$57.29	$52.93	151,104
2017-12-26	$56.23	$57.05	$56.23	$56.61	$52.30	156,886
2017-12-22	$55.85	$56.19	$55.09	$56.10	$51.83	123,414
2017-12-21	$55.08	$55.99	$54.80	$55.62	$51.39	126,089
2017-12-20	$54.67	$56.21	$54.48	$55.12	$50.93	252,442
2017-12-19	$55.68	$56.03	$54.46	$54.56	$50.41	180,090
2017-12-18	$55.65	$56.59	$55.15	$55.62	$51.39	210,410
2017-12-15	$55.36	$57.17	$55.27	$56.68	$52.37	409,767
2017-12-14	$54.97	$55.81	$54.58	$54.97	$50.79	217,282
2017-12-13	$55.08	$55.50	$54.92	$55.08	$50.89	262,703
2017-12-12	$55.68	$56.25	$54.97	$55.02	$50.84	232,290
2017-12-11	$56.30	$56.31	$55.34	$55.69	$51.45	191,089
2017-12-08	$56.47	$56.59	$56.14	$56.27	$51.99	137,021
2017-12-07	$56.18	$56.52	$55.54	$56.44	$52.15	118,080
2017-12-06	$56.00	$56.65	$55.85	$56.21	$51.93	91,491
2017-12-05	$57.24	$57.24	$55.77	$55.99	$51.73	150,495
2017-12-04	$57.43	$57.92	$56.92	$57.27	$52.91	179,396
2017-12-01	$57.86	$57.86	$55.88	$57.12	$52.78	191,564
2017-11-30	$57.56	$58.11	$57.22	$57.69	$53.30	140,994
2017-11-29	$56.64	$57.59	$56.64	$57.37	$53.01	211,058
2017-11-28	$56.30	$56.73	$55.87	$56.67	$52.36	130,622
2017-11-27	$56.00	$56.45	$55.84	$55.91	$51.66	90,647
2017-11-24	$56.30	$56.30	$55.54	$55.85	$51.60	51,471
2017-11-22	$56.30	$56.54	$55.75	$56.18	$51.91	163,958
2017-11-21	$55.42	$56.66	$55.00	$56.31	$52.03	250,944
2017-11-20	$55.57	$55.57	$54.40	$55.16	$50.96	160,863
2017-11-17	$54.50	$55.47	$53.93	$55.37	$51.16	174,177
2017-11-16	$54.53	$55.14	$54.43	$54.84	$50.67	184,687
2017-11-15	$54.80	$55.60	$54.44	$54.51	$50.36	112,928
2017-11-14	$53.95	$54.99	$53.92	$54.82	$50.65	103,420
2017-11-13	$52.93	$54.39	$52.75	$54.12	$49.77	121,106
2017-11-10	$53.62	$53.63	$52.79	$52.94	$48.69	137,409
2017-11-09	$53.90	$54.25	$53.35	$53.67	$49.36	134,071
2017-11-08	$53.28	$54.12	$52.70	$53.95	$49.62	139,024
2017-11-07	$52.26	$54.31	$52.00	$53.44	$49.15	133,185
2017-11-06	$54.00	$54.30	$53.78	$53.99	$49.65	106,384
2017-11-03	$53.71	$54.58	$53.64	$53.80	$49.48	111,658
2017-11-02	$53.62	$54.49	$53.44	$54.11	$49.76	109,110
2017-11-01	$53.88	$54.32	$53.44	$53.62	$49.31	132,140
2017-10-31	$53.93	$54.17	$53.47	$53.75	$49.43	165,084
2017-10-30	$54.72	$54.77	$53.51	$53.74	$49.42	107,794
2017-10-27	$54.27	$54.96	$54.25	$54.75	$50.35	205,256
2017-10-26	$54.02	$54.51	$53.96	$54.20	$49.85	115,958
2017-10-25	$53.53	$54.10	$52.76	$53.85	$49.52	199,164
2017-10-24	$54.93	$55.20	$53.54	$53.96	$49.62	243,664
2017-10-23	$55.64	$55.82	$55.01	$55.10	$50.67	129,024
2017-10-20	$55.91	$56.31	$55.07	$55.61	$51.14	165,649
2017-10-19	$54.99	$55.86	$54.60	$55.85	$51.36	113,564
2017-10-18	$54.29	$55.34	$54.27	$55.03	$50.61	107,422
2017-10-17	$53.64	$54.68	$53.64	$54.28	$49.92	126,359
2017-10-16	$52.80	$53.61	$52.68	$53.52	$49.22	124,461
2017-10-13	$53.26	$53.99	$52.64	$52.81	$48.57	168,911
2017-10-12	$52.94	$53.30	$52.31	$53.00	$48.74	155,065
2017-10-11	$52.62	$53.40	$52.57	$52.83	$48.59	124,089
2017-10-10	$52.05	$52.77	$52.00	$52.56	$48.34	148,876
2017-10-09	$52.02	$52.46	$51.86	$51.95	$47.78	137,394
2017-10-06	$51.71	$52.10	$51.54	$51.80	$47.64	116,225
2017-10-05	$51.72	$52.22	$51.43	$51.94	$47.77	115,145
2017-10-04	$51.11	$51.98	$50.92	$51.62	$47.47	152,072
2017-10-03	$50.50	$51.48	$50.33	$51.11	$47.00	225,564
2017-10-02	$49.61	$50.50	$49.55	$50.40	$46.35	209,187
2017-09-29	$49.61	$49.61	$48.21	$49.25	$45.29	229,515
2017-09-28	$48.12	$49.60	$48.12	$49.54	$45.56	304,216
2017-09-27	$50.52	$50.52	$47.53	$48.15	$44.28	984,712
2017-09-26	$51.48	$51.68	$50.14	$50.68	$46.61	237,916
2017-09-25	$51.30	$51.69	$50.88	$51.48	$47.34	167,842
2017-09-22	$51.30	$51.65	$50.95	$51.29	$47.17	93,517
2017-09-21	$51.24	$51.78	$51.08	$51.15	$47.04	85,129
2017-09-20	$50.96	$51.56	$50.79	$51.19	$47.08	247,724
2017-09-19	$50.77	$51.22	$50.57	$50.93	$46.84	114,461
2017-09-18	$50.45	$50.78	$50.38	$50.74	$46.66	85,410
2017-09-15	$50.74	$51.07	$50.18	$50.63	$46.56	299,032
2017-09-14	$49.92	$50.52	$49.67	$50.52	$46.46	88,593
2017-09-13	$49.71	$50.35	$49.71	$49.84	$45.84	76,703
2017-09-12	$51.54	$51.54	$49.49	$49.67	$45.68	121,323
2017-09-11	$50.61	$51.66	$50.61	$51.53	$47.39	118,845
2017-09-08	$50.00	$50.61	$49.02	$50.44	$46.39	128,885
2017-09-07	$49.53	$50.19	$49.36	$50.16	$46.13	108,166
2017-09-06	$49.68	$49.92	$48.70	$49.53	$45.55	147,054
2017-09-05	$48.87	$49.70	$48.87	$49.49	$45.51	91,175
2017-09-01	$49.33	$49.33	$48.74	$48.98	$45.05	97,018
2017-08-31	$48.91	$49.88	$48.80	$49.30	$45.34	136,309
2017-08-30	$49.37	$49.37	$48.48	$48.79	$44.87	108,909
2017-08-29	$49.19	$49.81	$48.97	$49.33	$45.37	98,027
2017-08-28	$49.04	$49.32	$48.92	$49.17	$45.22	96,273
2017-08-25	$49.14	$49.69	$48.87	$49.01	$45.07	111,812
2017-08-24	$49.03	$49.30	$48.79	$48.97	$45.04	85,563
2017-08-23	$49.01	$49.28	$48.89	$48.95	$45.02	105,089
2017-08-22	$49.35	$49.47	$48.76	$49.04	$45.10	145,198
2017-08-21	$48.86	$49.21	$48.60	$49.13	$45.18	127,674
2017-08-18	$48.13	$49.99	$48.11	$48.88	$44.95	192,209
2017-08-17	$49.26	$49.60	$48.32	$48.44	$44.55	122,965
2017-08-16	$50.22	$50.22	$49.23	$49.25	$45.29	204,035
2017-08-15	$50.20	$50.59	$49.96	$50.14	$46.11	69,821
2017-08-14	$49.76	$50.37	$49.06	$50.31	$46.27	130,613
2017-08-11	$50.50	$51.35	$49.05	$49.71	$45.72	131,857
2017-08-10	$51.39	$51.75	$50.92	$51.45	$47.08	107,915
2017-08-09	$50.72	$51.38	$50.45	$51.38	$47.01	148,414
2017-08-08	$50.71	$51.10	$50.28	$50.56	$46.26	67,946
2017-08-07	$50.78	$51.01	$50.23	$50.82	$46.50	88,667
2017-08-04	$49.83	$51.01	$49.47	$50.75	$46.43	122,537
2017-08-03	$46.87	$50.18	$46.87	$49.81	$45.57	208,532
2017-08-02	$50.12	$50.74	$48.64	$48.79	$44.64	170,122
2017-08-01	$49.43	$50.09	$49.30	$50.03	$45.78	60,659
2017-07-31	$49.79	$50.00	$49.36	$49.45	$45.25	86,109
2017-07-28	$48.90	$49.87	$48.78	$49.71	$45.48	80,053
2017-07-27	$49.95	$50.14	$48.59	$49.06	$44.89	125,900
2017-07-26	$49.03	$50.13	$49.02	$49.95	$45.70	210,712
2017-07-25	$48.70	$49.41	$48.54	$49.20	$45.02	105,423
2017-07-24	$49.49	$49.67	$48.35	$48.58	$44.45	125,160
2017-07-21	$49.76	$49.87	$48.90	$49.69	$45.46	109,723
2017-07-20	$48.11	$49.06	$48.11	$48.94	$44.78	154,515
2017-07-19	$47.69	$48.09	$47.61	$48.09	$44.00	67,213
2017-07-18	$46.91	$47.58	$46.80	$47.57	$43.53	54,173
2017-07-17	$46.72	$47.12	$46.64	$47.04	$43.04	94,743
2017-07-14	$46.94	$47.40	$46.64	$46.73	$42.76	120,540
2017-07-13	$47.56	$47.56	$46.62	$46.95	$42.96	65,700
2017-07-12	$47.85	$48.45	$47.06	$47.52	$43.48	79,712
2017-07-11	$47.20	$47.68	$47.02	$47.53	$43.49	165,616
2017-07-10	$47.59	$47.61	$46.94	$47.12	$43.11	70,272
2017-07-07	$46.92	$47.52	$46.77	$47.45	$43.42	59,140
2017-07-06	$47.05	$47.27	$46.74	$46.90	$42.91	81,782
2017-07-05	$47.83	$47.99	$47.03	$47.32	$43.30	86,780
2017-07-03	$47.52	$48.04	$47.36	$47.84	$43.77	45,018
2017-06-30	$47.48	$47.99	$47.27	$47.41	$43.38	72,533
2017-06-29	$47.23	$47.47	$46.71	$47.43	$43.40	93,943
2017-06-28	$47.50	$48.12	$47.12	$47.32	$43.30	163,848
2017-06-27	$48.07	$48.07	$47.10	$47.61	$43.56	104,225
2017-06-26	$48.14	$48.57	$47.94	$48.09	$44.00	124,165
2017-06-23	$47.91	$49.02	$47.91	$48.20	$44.10	204,177
2017-06-22	$48.19	$48.49	$47.45	$48.04	$43.96	101,676
2017-06-21	$48.59	$48.74	$47.96	$48.06	$43.97	85,685
2017-06-20	$49.17	$49.28	$48.58	$48.67	$44.53	72,894
2017-06-19	$49.70	$49.95	$48.93	$49.17	$44.99	124,362
2017-06-16	$48.55	$50.06	$48.01	$49.94	$45.69	335,419
2017-06-15	$49.18	$49.94	$49.18	$49.86	$45.62	90,080
2017-06-14	$49.92	$50.00	$49.40	$49.69	$45.46	101,836
2017-06-13	$49.37	$49.73	$48.89	$49.47	$45.26	78,403
2017-06-12	$49.83	$50.86	$49.03	$49.24	$45.05	166,934
2017-06-09	$48.40	$49.90	$48.35	$49.90	$45.66	248,449
2017-06-08	$47.44	$48.39	$46.73	$48.27	$44.17	148,487
2017-06-07	$47.33	$47.77	$47.02	$47.41	$43.38	101,033
2017-06-06	$46.86	$47.49	$46.86	$47.23	$43.21	101,327
2017-06-05	$47.19	$47.46	$46.84	$46.97	$42.98	70,665
2017-06-02	$46.68	$47.66	$46.53	$47.10	$43.10	113,837
2017-06-01	$45.62	$46.78	$45.62	$46.75	$42.77	87,457
2017-05-31	$45.73	$45.96	$45.30	$45.79	$41.90	74,870
2017-05-30	$45.76	$45.77	$45.13	$45.48	$41.61	84,377
2017-05-26	$45.70	$45.80	$45.39	$45.72	$41.83	75,673
2017-05-25	$45.40	$45.71	$45.32	$45.66	$41.78	57,984
2017-05-24	$45.17	$45.82	$45.10	$45.18	$41.34	95,337
2017-05-23	$45.21	$45.45	$44.93	$45.17	$41.33	126,914
2017-05-22	$44.56	$45.08	$44.12	$44.99	$41.16	66,432
2017-05-19	$44.22	$44.71	$44.08	$44.39	$40.62	133,108
2017-05-18	$44.83	$44.94	$44.24	$44.26	$40.50	213,079
2017-05-17	$44.31	$44.94	$44.01	$44.62	$40.83	175,042
2017-05-16	$44.82	$44.95	$44.30	$44.76	$40.95	96,067
2017-05-15	$44.30	$44.95	$44.09	$44.59	$40.80	83,353
2017-05-12	$44.01	$44.47	$43.83	$44.35	$40.58	86,322
2017-05-11	$43.93	$44.31	$43.56	$44.22	$40.46	123,286
2017-05-10	$43.31	$44.47	$43.31	$44.29	$40.30	159,190
2017-05-09	$44.04	$44.04	$43.08	$43.32	$39.42	132,690
2017-05-08	$44.52	$44.78	$43.58	$44.00	$40.04	143,116
2017-05-05	$43.73	$44.85	$43.73	$44.80	$40.77	155,665
2017-05-04	$45.02	$45.03	$43.36	$43.66	$39.73	111,444
2017-05-03	$44.22	$45.33	$44.03	$45.07	$41.01	133,234
2017-05-02	$44.79	$44.79	$43.53	$44.12	$40.15	145,354
2017-05-01	$44.59	$44.95	$44.20	$44.47	$40.47	93,389
2017-04-28	$45.60	$45.60	$44.32	$44.52	$40.51	166,692
2017-04-27	$46.65	$46.84	$45.58	$45.64	$41.53	141,060
2017-04-26	$45.53	$46.76	$45.33	$46.50	$42.31	167,381
2017-04-25	$45.53	$45.97	$45.48	$45.64	$41.53	95,515
2017-04-24	$45.50	$45.85	$45.28	$45.49	$41.40	152,652
2017-04-21	$44.91	$45.35	$44.73	$45.14	$41.08	292,431
2017-04-20	$45.33	$45.35	$44.80	$45.01	$40.96	142,418
2017-04-19	$44.80	$45.38	$44.80	$45.28	$41.20	109,355
2017-04-18	$44.60	$45.02	$44.57	$44.84	$40.80	109,717
2017-04-17	$44.89	$44.98	$44.73	$44.89	$40.85	112,968
2017-04-13	$44.67	$45.23	$44.59	$44.79	$40.76	97,433
2017-04-12	$44.93	$45.02	$44.43	$44.86	$40.82	71,983
2017-04-11	$44.13	$45.06	$43.54	$45.01	$40.96	101,049
2017-04-10	$44.05	$44.29	$43.79	$44.22	$40.24	84,192
2017-04-07	$43.89	$44.31	$43.89	$43.98	$40.02	131,384
2017-04-06	$44.10	$44.10	$43.45	$43.92	$39.97	95,825
2017-04-05	$44.02	$44.31	$43.72	$44.11	$40.14	162,163
2017-04-04	$43.19	$44.09	$43.19	$43.96	$40.00	117,698
2017-04-03	$44.08	$44.15	$43.17	$43.29	$39.39	123,937
2017-03-31	$43.56	$44.56	$43.46	$44.30	$40.31	170,925
2017-03-30	$43.44	$43.59	$43.13	$43.51	$39.59	113,340
2017-03-29	$43.71	$43.77	$43.20	$43.55	$39.63	135,962
2017-03-28	$43.63	$43.85	$43.08	$43.72	$39.78	112,958
2017-03-27	$43.75	$44.31	$43.27	$43.55	$39.63	119,164
2017-03-24	$43.72	$43.96	$43.30	$43.53	$39.61	138,180
2017-03-23	$44.00	$44.40	$43.30	$43.46	$39.55	195,391
2017-03-22	$43.97	$44.19	$43.74	$44.05	$40.09	128,515
2017-03-21	$44.19	$44.31	$43.75	$43.97	$40.01	128,281
2017-03-20	$44.86	$44.86	$43.53	$44.13	$40.16	189,096
2017-03-17	$44.17	$44.93	$43.55	$44.92	$40.88	578,948
2017-03-16	$44.11	$44.16	$43.47	$43.95	$39.99	192,505
2017-03-15	$42.73	$44.13	$42.62	$44.12	$40.15	194,452
2017-03-14	$42.43	$42.75	$42.26	$42.63	$38.79	97,103
2017-03-13	$41.96	$42.46	$41.89	$42.41	$38.59	91,452
2017-03-10	$41.64	$42.15	$41.36	$42.09	$38.30	100,568
2017-03-09	$41.43	$42.30	$41.14	$41.22	$37.51	118,007
2017-03-08	$42.83	$42.83	$41.53	$41.55	$37.81	103,861
2017-03-07	$43.01	$44.50	$42.70	$42.82	$38.97	227,050
2017-03-06	$43.72	$43.72	$43.15	$43.20	$39.31	87,529
2017-03-03	$44.80	$44.80	$43.50	$43.88	$39.93	126,073
2017-03-02	$44.98	$45.06	$44.60	$44.84	$40.80	100,783
2017-03-01	$44.50	$45.54	$44.50	$44.89	$40.85	181,748
2017-02-28	$44.37	$44.76	$44.35	$44.72	$40.69	172,837
2017-02-27	$44.90	$45.27	$44.33	$44.48	$40.48	142,924
2017-02-24	$44.27	$45.92	$44.27	$44.89	$40.85	153,649
2017-02-23	$44.52	$45.07	$44.11	$44.90	$40.86	184,927
2017-02-22	$44.61	$44.61	$43.92	$44.42	$40.42	76,351
2017-02-21	$43.89	$44.58	$43.57	$44.54	$40.53	89,473
2017-02-17	$44.09	$44.20	$43.61	$44.20	$40.22	179,622
2017-02-16	$43.93	$44.21	$43.56	$43.81	$39.87	95,439
2017-02-15	$43.26	$43.99	$43.10	$43.91	$39.96	97,671
2017-02-14	$43.71	$43.80	$43.14	$43.49	$39.58	114,203
2017-02-13	$44.23	$44.39	$43.21	$44.05	$40.09	89,468
2017-02-10	$43.85	$44.56	$43.75	$44.48	$40.26	78,530
2017-02-09	$43.64	$44.17	$43.64	$43.96	$39.78	78,167
2017-02-08	$43.53	$44.78	$43.47	$43.88	$39.71	115,562
2017-02-07	$43.88	$44.02	$43.31	$43.57	$39.43	68,803
2017-02-06	$43.93	$44.09	$43.66	$43.78	$39.62	78,187
2017-02-03	$44.63	$44.63	$42.64	$44.09	$39.90	149,975
2017-02-02	$42.83	$44.97	$42.50	$44.24	$40.04	283,167
2017-02-01	$43.33	$43.63	$42.69	$42.74	$38.68	101,748
2017-01-31	$42.98	$43.85	$42.78	$43.78	$39.62	123,684
2017-01-30	$43.85	$43.85	$42.90	$43.20	$39.10	93,355
2017-01-27	$44.16	$44.16	$43.41	$43.84	$39.68	53,069
2017-01-26	$44.11	$44.46	$43.85	$44.10	$39.91	65,781
2017-01-25	$43.81	$44.54	$43.74	$44.25	$40.05	163,612
2017-01-24	$42.79	$43.78	$42.69	$43.59	$39.45	119,760
2017-01-23	$42.59	$42.91	$42.43	$42.68	$38.63	55,160
2017-01-20	$42.36	$42.84	$42.27	$42.62	$38.57	103,395
2017-01-19	$42.57	$42.87	$42.15	$42.39	$38.36	109,251
2017-01-18	$42.99	$43.09	$42.67	$42.82	$38.75	104,504
2017-01-17	$43.64	$43.91	$42.87	$43.14	$39.04	124,312
2017-01-13	$43.15	$43.74	$43.15	$43.66	$39.51	82,661
2017-01-12	$43.77	$43.98	$42.75	$43.18	$39.08	114,353
2017-01-11	$43.30	$43.93	$43.30	$43.89	$39.72	87,999
2017-01-10	$43.34	$43.81	$42.86	$43.46	$39.33	115,772
2017-01-09	$44.46	$44.46	$43.17	$43.29	$39.18	132,153
2017-01-06	$44.79	$44.92	$44.19	$44.21	$40.01	74,341
2017-01-05	$45.47	$45.70	$44.39	$44.77	$40.52	127,516
2017-01-04	$45.19	$45.72	$44.99	$45.63	$41.30	200,826
2017-01-03	$45.46	$45.46	$44.61	$44.95	$40.68	141,283
2016-12-30	$45.62	$45.62	$45.27	$45.56	$41.23	59,442
2016-12-29	$45.22	$45.78	$45.22	$45.68	$41.34	94,561
2016-12-28	$46.15	$46.15	$45.19	$45.32	$41.02	101,759
2016-12-27	$45.51	$46.10	$45.44	$46.05	$41.68	65,814
2016-12-23	$45.28	$45.65	$45.13	$45.64	$41.30	41,837
2016-12-22	$45.10	$45.49	$45.04	$45.28	$40.98	64,697
2016-12-21	$45.40	$45.76	$45.21	$45.21	$40.92	116,105
2016-12-20	$45.64	$45.96	$45.13	$45.31	$41.01	106,602
2016-12-19	$45.04	$45.75	$44.84	$45.64	$41.30	124,282
2016-12-16	$45.01	$45.66	$44.70	$44.94	$40.67	508,565
2016-12-15	$44.49	$45.55	$44.29	$45.00	$40.73	186,148
2016-12-14	$45.82	$46.24	$44.63	$44.74	$40.49	127,700
2016-12-13	$45.96	$46.33	$45.56	$45.81	$41.46	157,828
2016-12-12	$45.37	$46.28	$45.03	$45.77	$41.42	209,505
2016-12-09	$46.00	$46.39	$45.04	$45.54	$41.21	163,928
2016-12-08	$45.26	$46.21	$44.09	$46.18	$41.79	178,839
2016-12-07	$44.63	$45.49	$44.63	$45.38	$41.07	138,270
2016-12-06	$44.17	$44.76	$43.90	$44.62	$40.38	163,525
2016-12-05	$43.63	$44.49	$43.26	$44.46	$40.24	152,103
2016-12-02	$43.14	$44.15	$43.09	$43.63	$39.49	166,417
2016-12-01	$42.39	$43.08	$42.22	$42.69	$38.64	154,051
2016-11-30	$43.90	$43.90	$42.39	$42.40	$38.37	153,500
2016-11-29	$44.13	$44.67	$44.01	$44.22	$40.02	74,946
2016-11-28	$43.81	$44.32	$43.74	$44.18	$39.98	145,147
2016-11-25	$42.48	$43.82	$42.48	$43.79	$39.63	54,675
2016-11-23	$44.01	$44.12	$42.25	$42.37	$38.35	201,491
2016-11-22	$43.08	$44.49	$42.80	$44.49	$40.26	231,301
2016-11-21	$42.80	$43.08	$42.49	$42.89	$38.82	122,990
2016-11-18	$42.40	$43.07	$42.06	$42.81	$38.74	200,784
2016-11-17	$42.26	$42.81	$42.26	$42.47	$38.44	121,544
2016-11-16	$41.10	$42.37	$40.47	$42.26	$38.25	255,273
2016-11-15	$41.41	$41.72	$41.09	$41.45	$37.51	107,431
2016-11-14	$41.09	$41.60	$40.75	$41.29	$37.37	184,188
2016-11-11	$39.54	$41.30	$39.50	$40.94	$37.05	239,440
2016-11-10	$39.63	$39.89	$38.21	$39.36	$35.62	188,212
2016-11-09	$39.40	$39.98	$38.61	$39.84	$35.84	155,703
2016-11-08	$39.78	$40.12	$39.22	$39.80	$35.80	153,306
2016-11-07	$38.98	$39.91	$38.67	$39.75	$35.75	174,176
2016-11-04	$39.78	$40.01	$38.63	$38.71	$34.82	136,573
2016-11-03	$39.37	$40.69	$38.63	$39.76	$35.76	184,002
2016-11-02	$39.52	$39.52	$38.59	$38.87	$34.96	206,968
2016-11-01	$40.00	$40.04	$39.09	$39.32	$35.37	215,354
2016-10-31	$38.74	$40.15	$38.62	$39.98	$35.96	176,749
2016-10-28	$38.65	$38.87	$38.36	$38.69	$34.80	132,965
2016-10-27	$38.42	$38.96	$38.27	$38.81	$34.91	144,739
2016-10-26	$38.39	$38.63	$38.30	$38.42	$34.56	101,509
2016-10-25	$38.19	$38.50	$38.08	$38.44	$34.58	77,584
2016-10-24	$37.99	$38.37	$37.99	$38.21	$34.37	71,025
2016-10-21	$37.52	$38.18	$37.47	$37.91	$34.10	132,550
2016-10-20	$37.68	$38.05	$37.49	$37.74	$33.95	87,056
2016-10-19	$38.25	$38.25	$37.60	$37.65	$33.87	162,224
2016-10-18	$38.37	$38.68	$37.79	$38.14	$34.31	150,468
2016-10-17	$38.24	$38.54	$37.79	$38.13	$34.30	254,004
2016-10-14	$38.69	$38.99	$38.28	$38.33	$34.48	88,031
2016-10-13	$38.73	$39.36	$38.72	$38.78	$34.88	126,320
2016-10-12	$38.66	$39.09	$38.66	$38.81	$34.91	88,449
2016-10-11	$38.64	$38.89	$38.17	$38.60	$34.72	137,669
2016-10-10	$37.79	$38.84	$37.79	$38.63	$34.75	105,408
2016-10-07	$38.13	$38.26	$37.59	$37.62	$33.84	126,593
2016-10-06	$38.25	$38.29	$37.81	$38.08	$34.25	120,459
2016-10-05	$38.85	$38.95	$38.24	$38.26	$34.41	123,602
2016-10-04	$39.64	$39.64	$38.49	$38.62	$34.74	151,261
2016-10-03	$39.96	$40.00	$39.12	$39.69	$35.70	159,408
2016-09-30	$39.79	$40.54	$39.74	$40.05	$36.02	193,541
2016-09-29	$39.62	$39.74	$39.35	$39.54	$35.57	100,651
2016-09-28	$39.82	$39.92	$39.52	$39.77	$35.77	97,240
2016-09-27	$40.50	$40.79	$39.73	$39.82	$35.82	122,248
2016-09-26	$40.43	$40.76	$40.30	$40.46	$36.39	90,604
2016-09-23	$41.26	$41.36	$40.49	$40.63	$36.55	151,455
2016-09-22	$40.97	$41.50	$40.74	$41.36	$37.20	145,754
2016-09-21	$39.87	$40.70	$39.77	$40.69	$36.60	159,178
2016-09-20	$39.67	$40.17	$39.57	$39.71	$35.72	121,433
2016-09-19	$39.10	$39.57	$38.97	$39.57	$35.59	96,060
2016-09-16	$38.41	$38.99	$38.22	$38.89	$34.98	481,405
2016-09-15	$37.92	$38.30	$37.74	$38.21	$34.37	93,963
2016-09-14	$37.85	$37.97	$37.51	$37.88	$34.07	157,293
2016-09-13	$38.33	$38.51	$37.67	$37.78	$33.98	182,798
2016-09-12	$38.94	$39.07	$38.31	$38.56	$34.68	236,545
2016-09-09	$39.80	$39.80	$38.85	$38.85	$34.95	231,723
2016-09-08	$40.26	$40.54	$39.94	$40.18	$36.14	118,587
2016-09-07	$39.82	$40.39	$39.53	$40.38	$36.32	194,976
2016-09-06	$39.42	$39.90	$39.27	$39.79	$35.79	128,837
2016-09-02	$39.06	$39.60	$39.00	$39.60	$35.62	116,731
2016-09-01	$38.89	$39.22	$38.60	$38.85	$34.95	164,266
2016-08-31	$39.34	$39.37	$38.89	$38.98	$35.06	112,919
2016-08-30	$39.41	$39.62	$39.09	$39.26	$35.31	104,043
2016-08-29	$39.58	$39.86	$39.15	$39.29	$35.34	207,183
2016-08-26	$40.62	$40.91	$39.21	$39.41	$35.45	187,208
2016-08-25	$39.94	$42.02	$39.85	$40.73	$36.64	371,264
2016-08-24	$40.45	$40.45	$39.92	$40.13	$36.10	164,053
2016-08-23	$40.88	$40.94	$39.93	$40.43	$36.37	149,321
2016-08-22	$40.55	$41.15	$40.38	$40.90	$36.79	75,853
2016-08-19	$41.20	$41.36	$40.40	$40.51	$36.44	171,353
2016-08-18	$40.99	$41.38	$40.75	$41.34	$37.18	162,057
2016-08-17	$39.87	$41.57	$39.56	$40.96	$36.84	409,326
2016-08-16	$41.35	$41.35	$39.71	$40.02	$36.00	279,689
2016-08-15	$42.05	$42.05	$41.34	$41.37	$37.21	75,762
2016-08-12	$42.03	$42.46	$41.89	$41.92	$37.71	73,860
2016-08-11	$42.24	$42.24	$41.88	$42.03	$37.81	80,631
2016-08-10	$42.28	$42.58	$42.09	$42.42	$37.95	84,746
2016-08-09	$42.67	$42.70	$42.15	$42.22	$37.78	157,911
2016-08-08	$43.26	$44.40	$42.53	$42.63	$38.14	128,476
2016-08-05	$43.29	$44.43	$43.00	$43.29	$38.73	220,792
2016-08-04	$42.53	$43.51	$41.77	$42.03	$37.61	142,845
2016-08-03	$42.78	$42.78	$42.05	$42.32	$37.86	94,410
2016-08-02	$43.46	$43.57	$42.84	$42.89	$38.37	84,926
2016-08-01	$43.11	$43.89	$43.02	$43.48	$38.90	142,135
2016-07-29	$43.07	$43.54	$43.04	$43.20	$38.65	174,421
2016-07-28	$43.27	$43.42	$43.12	$43.16	$38.62	86,617
2016-07-27	$43.67	$43.75	$43.08	$43.36	$38.79	159,087
2016-07-26	$43.82	$43.99	$43.14	$43.67	$39.07	129,170
2016-07-25	$43.76	$43.76	$43.31	$43.72	$39.12	48,306
2016-07-22	$43.29	$44.03	$43.29	$43.84	$39.22	62,163
2016-07-21	$43.32	$43.43	$42.80	$43.35	$38.79	72,847
2016-07-20	$43.02	$43.47	$42.92	$43.25	$38.70	66,374
2016-07-19	$43.22	$43.52	$42.87	$43.16	$38.62	77,526
2016-07-18	$43.46	$43.64	$43.07	$43.27	$38.71	77,971
2016-07-15	$43.13	$43.49	$42.98	$43.42	$38.85	90,089
2016-07-14	$43.48	$43.56	$43.01	$43.03	$38.50	105,128
2016-07-13	$43.39	$43.93	$41.71	$43.77	$39.16	142,820
2016-07-12	$43.40	$43.44	$42.83	$42.95	$38.43	105,102
2016-07-11	$43.33	$43.45	$42.63	$43.43	$38.86	119,580
2016-07-08	$42.93	$43.43	$42.44	$43.37	$38.80	142,517
2016-07-07	$43.70	$43.70	$42.79	$42.94	$38.42	147,552
2016-07-06	$44.06	$44.46	$43.57	$43.93	$39.30	114,673
2016-07-05	$43.73	$44.15	$43.38	$44.12	$39.47	121,626
2016-07-01	$43.90	$43.99	$43.19	$43.37	$38.80	114,433
2016-06-30	$42.73	$43.83	$42.50	$43.82	$39.21	204,224
2016-06-29	$42.62	$42.93	$42.39	$42.45	$37.98	131,902
2016-06-28	$42.30	$42.55	$41.83	$42.43	$37.96	142,063
2016-06-27	$42.05	$42.42	$41.64	$42.28	$37.83	172,887
2016-06-24	$41.16	$42.31	$41.02	$42.07	$37.64	873,086
2016-06-23	$42.08	$42.21	$41.35	$42.12	$37.69	170,797
2016-06-22	$41.65	$42.01	$41.32	$41.40	$37.04	174,080
2016-06-21	$41.20	$41.91	$40.54	$41.37	$37.01	218,128
2016-06-20	$40.91	$41.41	$40.88	$40.90	$36.59	116,181
2016-06-17	$41.28	$41.79	$40.51	$40.83	$36.53	389,275
2016-06-16	$40.66	$41.26	$40.52	$41.22	$36.88	52,047
2016-06-15	$41.21	$41.21	$40.55	$40.68	$36.40	70,678
2016-06-14	$40.86	$41.14	$40.63	$40.98	$36.67	152,880
2016-06-13	$41.40	$41.57	$40.62	$40.89	$36.59	178,053
2016-06-10	$41.02	$41.79	$40.83	$41.34	$36.99	166,825
2016-06-09	$41.20	$41.38	$41.11	$41.27	$36.93	112,918
2016-06-08	$40.46	$41.20	$40.00	$41.13	$36.80	116,226
2016-06-07	$40.08	$40.74	$40.03	$40.49	$36.23	81,896
2016-06-06	$40.49	$40.81	$40.01	$40.14	$35.91	176,518
2016-06-03	$39.91	$40.80	$39.91	$40.60	$36.33	137,144
2016-06-02	$39.89	$39.89	$39.27	$39.78	$35.59	120,416
2016-06-01	$39.10	$39.85	$39.08	$39.83	$35.64	158,121
2016-05-31	$39.04	$39.16	$38.71	$39.06	$34.95	163,752
2016-05-27	$38.68	$39.05	$38.68	$38.98	$34.88	95,602
2016-05-26	$38.38	$38.98	$38.36	$38.81	$34.72	106,665
2016-05-25	$39.06	$39.14	$38.15	$38.22	$34.20	158,905
2016-05-24	$37.97	$39.10	$37.92	$39.06	$34.95	222,099
2016-05-23	$38.18	$38.38	$37.94	$37.94	$33.95	112,938
2016-05-20	$38.03	$38.28	$37.50	$38.10	$34.09	275,495
2016-05-19	$37.88	$37.99	$37.28	$37.92	$33.93	161,226
2016-05-18	$38.33	$38.70	$37.32	$37.94	$33.95	199,156
2016-05-17	$39.69	$39.69	$38.38	$38.70	$34.63	299,558
2016-05-16	$39.89	$39.94	$39.63	$39.80	$35.61	201,681
2016-05-13	$39.66	$40.37	$39.25	$40.08	$35.66	168,856
2016-05-12	$40.62	$40.65	$39.59	$39.73	$35.35	249,689
2016-05-11	$40.82	$41.12	$40.18	$40.62	$36.14	248,929
2016-05-10	$40.75	$41.05	$39.70	$39.73	$35.35	264,325
2016-05-09	$40.75	$41.17	$40.53	$40.70	$36.21	180,640
2016-05-06	$39.54	$40.84	$39.34	$40.78	$36.28	319,341
2016-05-05	$41.25	$41.91	$39.38	$39.60	$35.23	316,426
2016-05-04	$41.63	$42.76	$41.63	$42.48	$37.79	124,225
2016-05-03	$42.81	$42.98	$41.73	$41.81	$37.20	181,059
2016-05-02	$41.66	$42.86	$41.62	$42.81	$38.09	214,700
2016-04-29	$41.46	$41.96	$41.01	$41.69	$37.09	297,431
2016-04-28	$40.69	$41.60	$40.52	$41.51	$36.93	173,623
2016-04-27	$40.92	$41.12	$40.57	$40.96	$36.44	163,317
2016-04-26	$40.57	$40.96	$40.51	$40.92	$36.41	118,371
2016-04-25	$40.46	$40.64	$39.98	$40.51	$36.04	255,918
2016-04-22	$39.47	$40.50	$39.40	$40.47	$36.01	229,290
2016-04-21	$40.72	$40.72	$39.36	$39.46	$35.11	148,858
2016-04-20	$42.07	$42.07	$40.81	$40.87	$36.36	229,081
2016-04-19	$41.13	$42.24	$40.85	$42.03	$37.39	291,344
2016-04-18	$40.59	$41.05	$40.20	$41.03	$36.50	239,741
2016-04-15	$39.52	$40.62	$39.51	$40.58	$36.10	213,113
2016-04-14	$39.23	$39.57	$38.99	$39.57	$35.21	185,131
2016-04-13	$39.22	$39.31	$38.41	$39.28	$34.95	192,680
2016-04-12	$39.18	$39.54	$38.96	$39.11	$34.80	153,646
2016-04-11	$39.12	$39.25	$38.79	$39.06	$34.75	175,674
2016-04-08	$38.85	$39.26	$38.81	$38.90	$34.61	179,347
2016-04-07	$38.72	$38.97	$38.48	$38.79	$34.51	132,980
2016-04-06	$39.21	$39.36	$38.61	$38.76	$34.49	137,890
2016-04-05	$39.62	$39.91	$39.23	$39.23	$34.90	162,097
2016-04-04	$39.82	$39.91	$39.31	$39.80	$35.41	172,535
2016-04-01	$39.10	$39.97	$39.06	$39.86	$35.46	206,728
2016-03-31	$39.91	$39.95	$39.30	$39.36	$35.02	340,679
2016-03-30	$39.64	$40.03	$39.41	$39.81	$35.42	182,352
2016-03-29	$38.78	$39.67	$38.78	$39.51	$35.15	206,226
2016-03-28	$38.86	$39.16	$38.41	$38.75	$34.48	145,627
2016-03-24	$38.94	$39.19	$38.65	$38.97	$34.67	146,914
2016-03-23	$39.44	$39.64	$38.69	$38.92	$34.63	576,062
2016-03-22	$38.98	$39.90	$38.98	$39.49	$35.13	280,407
2016-03-21	$39.41	$39.61	$38.82	$38.98	$34.68	184,357
2016-03-18	$38.99	$39.91	$38.25	$39.48	$35.13	523,851
2016-03-17	$39.00	$39.36	$38.53	$38.72	$34.45	505,115
2016-03-16	$39.60	$39.77	$38.75	$38.92	$34.63	451,563
2016-03-15	$40.67	$41.07	$39.29	$39.57	$35.21	517,722
2016-03-14	$41.01	$41.06	$40.56	$40.62	$36.14	515,323
2016-03-11	$41.56	$41.57	$41.01	$41.01	$36.49	210,716
2016-03-10	$41.66	$41.90	$41.10	$41.29	$36.74	162,457
2016-03-09	$41.42	$41.67	$41.00	$41.54	$36.96	173,234
2016-03-08	$41.39	$41.85	$41.21	$41.39	$36.83	154,237
2016-03-07	$41.71	$41.79	$41.15	$41.38	$36.82	209,925
2016-03-04	$41.42	$42.09	$41.13	$41.73	$37.13	220,440
2016-03-03	$42.36	$42.90	$41.19	$41.47	$36.90	258,534
2016-03-02	$42.07	$42.58	$41.30	$42.44	$37.76	188,199
2016-03-01	$42.59	$43.08	$41.57	$41.98	$37.35	189,083
2016-02-29	$42.50	$43.53	$42.06	$42.41	$37.73	306,363
2016-02-26	$45.44	$45.50	$41.83	$42.53	$37.84	532,339
2016-02-25	$46.74	$47.18	$46.02	$46.87	$41.70	166,686
2016-02-24	$46.73	$47.24	$46.47	$47.18	$41.98	114,090
2016-02-23	$46.63	$47.19	$46.30	$46.97	$41.79	121,436
2016-02-22	$46.96	$47.22	$46.60	$46.84	$41.67	221,435
2016-02-19	$46.49	$47.24	$46.43	$46.56	$41.42	145,179
2016-02-18	$45.97	$46.84	$45.51	$46.54	$41.41	173,943
2016-02-17	$46.17	$46.56	$45.54	$46.05	$40.97	153,640
2016-02-16	$46.60	$46.69	$44.93	$45.95	$40.88	183,429
2016-02-12	$46.49	$46.59	$45.70	$46.48	$41.35	300,023
2016-02-11	$45.71	$46.54	$45.52	$46.43	$41.31	226,283
2016-02-10	$46.37	$46.70	$46.00	$46.38	$41.07	155,857
2016-02-09	$45.32	$46.65	$45.17	$46.23	$40.93	152,490
2016-02-08	$43.68	$45.70	$43.61	$45.65	$40.42	169,617
2016-02-05	$45.01	$45.25	$43.67	$44.16	$39.10	296,087
2016-02-04	$45.84	$45.98	$45.07	$45.16	$39.99	202,978
2016-02-03	$46.30	$46.96	$45.62	$45.91	$40.65	223,174
2016-02-02	$45.90	$46.81	$45.56	$46.54	$41.21	175,080
2016-02-01	$44.94	$46.74	$44.94	$46.11	$40.83	277,517
2016-01-29	$43.88	$45.47	$43.65	$45.40	$40.20	258,618
2016-01-28	$41.41	$43.92	$41.26	$43.86	$38.84	342,498
2016-01-27	$41.12	$41.85	$40.92	$41.25	$36.52	148,603
2016-01-26	$41.00	$41.50	$40.85	$41.13	$36.42	98,889
2016-01-25	$41.00	$41.30	$40.66	$40.80	$36.13	105,519
2016-01-22	$40.42	$41.38	$40.10	$41.03	$36.33	160,384
2016-01-21	$40.15	$40.47	$39.50	$40.18	$35.58	140,251
2016-01-20	$40.78	$40.95	$39.16	$40.14	$35.54	230,999
2016-01-19	$40.21	$41.30	$40.13	$41.02	$36.32	224,334
2016-01-15	$40.32	$40.42	$39.22	$40.12	$35.52	262,339
2016-01-14	$40.46	$41.15	$40.25	$40.79	$36.12	226,230
2016-01-13	$41.00	$41.46	$40.36	$40.44	$35.81	209,265
2016-01-12	$41.00	$41.00	$40.29	$40.92	$36.23	146,623
2016-01-11	$40.32	$40.97	$40.25	$40.81	$36.13	142,250
2016-01-08	$40.60	$41.10	$40.27	$40.46	$35.82	232,984
2016-01-07	$40.86	$40.98	$40.10	$40.49	$35.85	247,338
2016-01-06	$40.47	$41.49	$40.47	$41.35	$36.61	396,200
2016-01-05	$40.49	$40.91	$40.12	$40.79	$36.12	164,740
2016-01-04	$41.17	$41.17	$39.66	$40.50	$35.86	537,886
2015-12-31	$43.10	$43.10	$41.92	$41.95	$37.14	166,034
2015-12-30	$43.33	$43.53	$43.01	$43.06	$38.13	91,268
2015-12-29	$43.75	$44.14	$43.33	$43.46	$38.48	140,211
2015-12-28	$42.71	$43.65	$42.52	$43.57	$38.58	170,857
2015-12-24	$42.40	$42.97	$42.19	$42.77	$37.87	84,710
2015-12-23	$42.43	$42.91	$42.21	$42.39	$37.53	635,250
2015-12-22	$42.79	$42.79	$41.57	$42.34	$37.49	233,455
2015-12-21	$42.88	$43.22	$42.40	$42.70	$37.81	104,080
2015-12-18	$42.48	$43.12	$41.95	$42.63	$37.75	514,848
2015-12-17	$41.45	$42.91	$41.42	$42.51	$37.64	308,173
2015-12-16	$40.84	$41.54	$40.77	$41.48	$36.73	177,879
2015-12-15	$40.13	$40.80	$39.92	$40.58	$35.93	133,857
2015-12-14	$39.98	$40.23	$39.69	$39.91	$35.34	181,430
2015-12-11	$40.21	$40.86	$39.90	$40.09	$35.50	268,070
2015-12-10	$41.70	$41.75	$40.52	$40.70	$36.04	107,630
2015-12-09	$42.07	$42.38	$41.71	$41.73	$36.95	70,661
2015-12-08	$41.68	$42.48	$41.56	$42.14	$37.31	90,414
2015-12-07	$41.77	$42.03	$41.60	$41.82	$37.03	105,777
2015-12-04	$41.35	$42.14	$41.35	$41.93	$37.13	83,917
2015-12-03	$41.69	$41.97	$41.27	$41.33	$36.60	96,506
2015-12-02	$41.92	$42.13	$41.45	$41.73	$36.95	92,994
2015-12-01	$41.96	$42.23	$41.68	$42.01	$37.20	98,778
2015-11-30	$41.87	$42.40	$41.83	$41.83	$37.04	132,408
2015-11-27	$40.80	$41.87	$40.80	$41.82	$37.03	74,141
2015-11-25	$40.72	$40.87	$40.48	$40.80	$36.13	107,265
2015-11-24	$40.93	$40.93	$40.26	$40.73	$36.06	83,094
2015-11-23	$41.39	$41.57	$40.92	$41.04	$36.34	97,219
2015-11-20	$41.05	$41.53	$40.82	$41.29	$36.56	138,678
2015-11-19	$40.52	$40.92	$40.52	$40.89	$36.21	67,983
2015-11-18	$40.13	$40.63	$39.67	$40.53	$35.89	129,526
2015-11-17	$40.87	$40.94	$40.21	$40.22	$35.61	92,030
2015-11-16	$40.08	$40.85	$39.96	$40.79	$36.12	98,646
2015-11-13	$40.07	$40.86	$39.94	$40.08	$35.49	120,281
2015-11-12	$40.69	$41.04	$40.16	$40.22	$35.61	97,742
2015-11-11	$40.96	$41.33	$40.89	$40.95	$36.06	81,400
2015-11-10	$40.47	$41.05	$40.33	$40.81	$35.93	117,363
2015-11-09	$40.28	$40.88	$40.00	$40.50	$35.66	235,475
2015-11-06	$41.05	$41.12	$39.92	$40.17	$35.37	250,715
2015-11-05	$41.10	$41.55	$40.97	$41.51	$36.55	110,094
2015-11-04	$40.84	$41.36	$40.21	$40.97	$36.08	171,341
2015-11-03	$40.51	$41.27	$40.10	$41.13	$36.22	146,917
2015-11-02	$40.70	$41.08	$40.21	$40.58	$35.73	244,227
2015-10-30	$40.68	$41.23	$40.63	$40.75	$35.88	160,494
2015-10-29	$40.80	$40.93	$40.31	$40.68	$35.82	182,203
2015-10-28	$41.08	$41.49	$40.62	$41.03	$36.13	280,542
2015-10-27	$41.05	$41.55	$40.86	$41.06	$36.15	132,573
2015-10-26	$41.08	$41.42	$40.85	$41.12	$36.21	100,191
2015-10-23	$41.39	$41.50	$40.85	$41.14	$36.23	103,696
2015-10-22	$40.91	$41.60	$40.70	$41.33	$36.39	130,502
2015-10-21	$41.99	$41.99	$40.41	$40.66	$35.80	175,864
2015-10-20	$41.58	$42.11	$41.58	$41.93	$36.92	122,682
2015-10-19	$40.82	$41.70	$40.76	$41.59	$36.62	182,858
2015-10-16	$41.93	$42.31	$40.66	$40.95	$36.06	339,397
2015-10-15	$41.54	$42.32	$41.29	$42.31	$37.26	184,115
2015-10-14	$41.74	$42.15	$41.23	$41.38	$36.44	132,386
2015-10-13	$41.69	$42.00	$41.61	$41.61	$36.64	167,605
2015-10-12	$41.55	$42.20	$41.53	$41.88	$36.88	148,272
2015-10-09	$41.85	$41.85	$41.48	$41.50	$36.54	126,829
2015-10-08	$41.21	$41.99	$41.02	$41.80	$36.81	170,742
2015-10-07	$41.47	$41.78	$40.84	$41.23	$36.30	332,288
2015-10-06	$42.32	$42.32	$41.25	$41.33	$36.39	294,847
2015-10-05	$42.00	$42.40	$41.68	$42.34	$37.28	153,204
2015-10-02	$41.11	$41.89	$40.69	$41.88	$36.88	122,854
2015-10-01	$41.32	$41.64	$40.66	$41.26	$36.33	150,162
2015-09-30	$41.31	$41.59	$41.06	$41.40	$36.45	151,844
2015-09-29	$41.08	$41.36	$40.58	$41.09	$36.18	192,387
2015-09-28	$40.90	$41.19	$40.65	$40.98	$36.08	237,430
2015-09-25	$41.50	$41.84	$40.92	$41.03	$36.13	213,927
2015-09-24	$40.43	$41.36	$40.43	$41.29	$36.36	150,118
2015-09-23	$40.18	$40.90	$40.05	$40.73	$35.86	178,547
2015-09-22	$40.04	$40.55	$39.81	$40.06	$35.27	248,954
2015-09-21	$39.81	$40.70	$39.81	$40.43	$35.60	188,881
2015-09-18	$39.05	$39.95	$39.05	$39.60	$34.87	327,342
2015-09-17	$38.76	$39.75	$38.76	$39.49	$34.77	157,159
2015-09-16	$38.97	$39.16	$38.75	$38.94	$34.29	113,323
2015-09-15	$38.96	$39.08	$38.57	$39.01	$34.35	115,506
2015-09-14	$38.33	$39.13	$38.21	$38.99	$34.33	128,846
2015-09-11	$37.40	$38.33	$37.40	$38.29	$33.72	71,329
2015-09-10	$37.48	$37.95	$37.39	$37.55	$33.06	85,605
2015-09-09	$38.20	$38.37	$37.52	$37.56	$33.07	194,004
2015-09-08	$37.34	$38.12	$37.17	$37.98	$33.44	166,160

American States Water Company (AWR) Exchange: NYSE