Barrett Business Services Inc (BBSI) Stock

Data as of May 2, 2025

$42.02 ($1.24) 3.04%

Barrett Business Services Inc - Daily Information

Click for more stock information on Barrett Business Services Inc.

Daily Information	Data
Date	May 2, 2025
Open	$41.17
Previous Close	$42.02
High	$42.26
Low	$41.12
Adjusted Open	$41.17
Previous Adjusted Close	$42.02
Adjusted High	$42.26
Adjusted Low	$41.12

About Barrett Business Services Inc (BBSI)

Barrett Business Services Inc (BBSI) was founded in 1969 by Dee Barrett. BBSI is a staffing and management solutions provider that connects employers with an extensive network of qualified temporary and permanent workers. The company focuses on providing business solutions to small and midsize companies through its national network of branches, which includes professional employer service centers and employment service divisions. BBSI provides its clients with a complete range of staffing and HR services, from general staffing to staff recruiting, on-site management, payroll, and other administrative services. Over the years, BBSI has grown with the success of its clients, and has become one of the leading providers of business solutions in the industry.

Invest in Barrett Business Services Inc (BBSI)

Join over 15 million registered users who invest on eToro.

$417 million in distributions.

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

Historical Stock Data for Barrett Business Services Inc (BBSI)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$41.17	$42.26	$41.12	$42.02	$42.02	184,665
2025-05-01	$40.54	$41.05	$40.26	$40.78	$40.78	174,908
2025-04-30	$40.29	$40.72	$39.63	$40.56	$40.56	245,845
2025-04-29	$40.40	$40.93	$40.24	$40.51	$40.51	157,330
2025-04-28	$40.67	$41.64	$40.17	$40.76	$40.76	169,872
2025-04-25	$39.99	$40.61	$39.99	$40.53	$40.53	93,352
2025-04-24	$39.95	$40.69	$39.95	$40.44	$40.44	140,054
2025-04-23	$40.81	$40.82	$40.16	$40.35	$40.35	134,232
2025-04-22	$39.40	$40.16	$39.17	$40.11	$40.11	143,051
2025-04-21	$40.49	$40.60	$38.93	$38.99	$38.99	174,175
2025-04-17	$40.58	$40.86	$40.50	$40.74	$40.74	207,830
2025-04-16	$40.40	$40.75	$40.29	$40.68	$40.68	161,126
2025-04-15	$39.60	$40.52	$39.47	$40.44	$40.44	230,761
2025-04-14	$40.01	$40.50	$39.77	$40.00	$40.00	193,127
2025-04-11	$39.69	$40.24	$39.10	$39.84	$39.84	178,763
2025-04-10	$39.10	$39.76	$38.59	$39.39	$39.39	181,987
2025-04-09	$37.68	$40.24	$37.46	$39.74	$39.74	172,524
2025-04-08	$39.61	$40.00	$37.53	$38.05	$38.05	174,485
2025-04-07	$38.45	$40.85	$37.99	$39.24	$39.24	373,461
2025-04-04	$39.86	$40.80	$38.97	$39.47	$39.47	128,117
2025-04-03	$40.19	$41.02	$40.02	$40.62	$40.62	155,206
2025-04-02	$41.02	$41.48	$40.48	$41.41	$41.41	103,896
2025-04-01	$40.92	$41.56	$40.23	$41.53	$41.53	129,796
2025-03-31	$41.25	$41.83	$41.00	$41.15	$41.15	148,490
2025-03-28	$41.88	$41.98	$41.14	$41.21	$41.21	109,280
2025-03-27	$41.66	$42.28	$41.11	$41.81	$41.81	99,963
2025-03-26	$41.24	$41.84	$40.77	$41.62	$41.62	131,542
2025-03-25	$41.44	$41.76	$41.02	$41.29	$41.29	89,768
2025-03-24	$41.32	$41.83	$41.18	$41.58	$41.58	115,765
2025-03-21	$40.92	$40.96	$40.15	$40.82	$40.82	235,836
2025-03-20	$40.83	$41.10	$40.73	$40.98	$40.98	120,786
2025-03-19	$39.92	$41.13	$39.92	$41.10	$41.10	169,494
2025-03-18	$39.54	$40.10	$39.47	$39.86	$39.86	163,897
2025-03-17	$39.75	$40.00	$39.00	$39.79	$39.79	95,020
2025-03-14	$40.05	$40.41	$39.82	$39.83	$39.83	153,812
2025-03-13	$39.85	$39.91	$39.32	$39.59	$39.51	95,903
2025-03-12	$39.71	$39.97	$39.28	$39.81	$39.73	156,005
2025-03-11	$39.19	$39.84	$38.82	$39.56	$39.48	154,623
2025-03-10	$39.29	$40.10	$39.01	$39.11	$39.03	168,010
2025-03-07	$39.20	$39.95	$39.07	$39.89	$39.89	112,724
2025-03-06	$38.78	$39.72	$38.78	$39.44	$39.44	133,130
2025-03-05	$38.83	$39.65	$38.83	$39.23	$39.23	143,211
2025-03-04	$39.97	$40.40	$38.94	$39.00	$39.00	142,212
2025-03-03	$40.20	$40.62	$39.50	$40.18	$40.18	167,053
2025-02-28	$40.43	$40.70	$39.76	$40.25	$40.25	125,287
2025-02-27	$39.50	$40.88	$38.72	$40.29	$40.29	162,182
2025-02-26	$40.17	$41.14	$40.06	$40.50	$40.50	209,587
2025-02-25	$40.15	$40.61	$39.72	$40.35	$40.35	207,304
2025-02-24	$40.27	$40.43	$39.82	$40.01	$40.01	134,973
2025-02-21	$41.11	$41.11	$39.96	$40.14	$40.14	159,317
2025-02-20	$41.23	$41.81	$40.58	$40.82	$40.82	141,685
2025-02-19	$41.16	$42.50	$41.02	$41.50	$41.50	94,813
2025-02-18	$41.99	$42.01	$41.25	$41.52	$41.52	134,097
2025-02-14	$42.60	$42.80	$41.85	$42.11	$42.11	101,367
2025-02-13	$42.55	$42.68	$41.98	$42.53	$42.53	130,316
2025-02-12	$42.12	$42.56	$42.11	$42.21	$42.21	91,176
2025-02-11	$42.94	$43.13	$42.63	$42.82	$42.82	73,899
2025-02-10	$42.37	$43.19	$42.08	$42.86	$42.86	193,864
2025-02-07	$43.17	$43.63	$42.38	$42.38	$42.38	70,412
2025-02-06	$43.81	$43.81	$43.14	$43.27	$43.27	102,031
2025-02-05	$43.37	$43.87	$43.27	$43.71	$43.71	95,315
2025-02-04	$42.55	$43.42	$42.50	$43.29	$43.29	75,101
2025-02-03	$42.64	$43.57	$42.44	$42.80	$42.80	81,240
2025-01-31	$43.43	$43.73	$42.95	$43.33	$43.33	85,700
2025-01-30	$43.73	$44.31	$43.46	$43.57	$43.57	51,861
2025-01-29	$43.38	$43.83	$43.32	$43.54	$43.54	44,910
2025-01-28	$43.98	$44.36	$43.21	$43.49	$43.49	120,318
2025-01-27	$43.38	$44.01	$43.18	$43.85	$43.85	65,701
2025-01-24	$43.53	$43.70	$43.46	$43.54	$43.54	59,722
2025-01-23	$43.74	$43.95	$43.41	$43.70	$43.70	62,883
2025-01-22	$44.16	$44.52	$43.71	$43.96	$43.96	92,628
2025-01-21	$44.28	$44.85	$43.88	$44.37	$44.37	103,623
2025-01-17	$44.37	$44.97	$43.43	$43.86	$43.86	127,873
2025-01-16	$43.06	$44.04	$43.03	$43.94	$43.94	93,192
2025-01-15	$43.28	$43.50	$42.37	$43.06	$43.06	83,612
2025-01-14	$41.97	$42.59	$41.67	$42.59	$42.59	51,170
2025-01-13	$40.92	$41.94	$40.92	$41.78	$41.78	62,555
2025-01-10	$41.30	$41.50	$40.93	$41.34	$41.34	77,937
2025-01-08	$41.21	$41.96	$41.06	$41.88	$41.88	67,676
2025-01-07	$42.15	$42.35	$41.11	$41.36	$41.36	98,486
2025-01-06	$42.78	$42.98	$42.07	$42.17	$42.17	94,612
2025-01-03	$42.66	$43.32	$42.50	$42.81	$42.81	72,369
2025-01-02	$43.56	$43.81	$42.69	$42.98	$42.98	78,899
2024-12-31	$43.70	$43.97	$43.33	$43.44	$43.44	75,190
2024-12-30	$43.03	$43.73	$42.55	$43.35	$43.35	68,065
2024-12-27	$43.80	$43.97	$42.87	$43.38	$43.38	119,198
2024-12-26	$43.25	$44.04	$42.99	$43.94	$43.94	67,224
2024-12-24	$42.48	$43.38	$42.39	$43.37	$43.37	46,306
2024-12-23	$42.95	$43.06	$42.12	$42.56	$42.56	96,197
2024-12-20	$42.26	$44.20	$42.26	$43.04	$43.04	359,813
2024-12-19	$42.57	$43.38	$42.00	$42.76	$42.76	165,088
2024-12-18	$43.41	$43.91	$42.00	$42.30	$42.30	155,733
2024-12-17	$43.50	$43.98	$42.79	$43.36	$43.36	100,102
2024-12-16	$43.55	$44.02	$42.93	$43.69	$43.69	115,177
2024-12-13	$43.19	$43.60	$42.32	$43.57	$43.57	73,453
2024-12-12	$43.55	$43.81	$43.25	$43.29	$43.29	68,677
2024-12-11	$43.70	$44.07	$43.15	$43.56	$43.56	109,550
2024-12-10	$42.67	$43.51	$42.35	$43.30	$43.30	101,884
2024-12-09	$43.65	$43.96	$42.46	$42.67	$42.67	106,370
2024-12-06	$43.67	$43.86	$43.43	$43.55	$43.55	81,761
2024-12-05	$44.23	$44.23	$43.44	$43.54	$43.54	139,854
2024-12-04	$43.43	$44.39	$43.43	$44.34	$44.34	103,457
2024-12-03	$43.50	$43.59	$42.98	$43.30	$43.30	167,209
2024-12-02	$42.93	$43.55	$42.60	$43.50	$43.50	95,557
2024-11-29	$43.14	$43.32	$42.78	$42.91	$42.91	69,815
2024-11-27	$43.59	$43.82	$42.72	$42.78	$42.78	176,505
2024-11-26	$43.19	$43.49	$42.71	$43.49	$43.49	317,566
2024-11-25	$43.06	$43.75	$42.83	$43.42	$43.42	110,871
2024-11-22	$42.19	$42.82	$42.19	$42.76	$42.76	130,996
2024-11-21	$42.50	$42.84	$42.10	$42.23	$42.15	242,621
2024-11-20	$41.53	$42.35	$41.31	$42.35	$42.27	107,915
2024-11-19	$41.27	$41.96	$40.86	$41.61	$41.53	148,719
2024-11-18	$41.61	$41.77	$41.23	$41.43	$41.43	149,069
2024-11-15	$42.21	$42.21	$41.20	$41.52	$41.52	174,835
2024-11-14	$42.54	$42.74	$41.34	$41.90	$41.90	316,330
2024-11-13	$43.23	$43.30	$42.46	$42.56	$42.56	89,902
2024-11-12	$42.88	$43.17	$42.55	$42.79	$42.79	95,618
2024-11-11	$41.86	$43.18	$41.47	$42.88	$42.88	179,611
2024-11-08	$40.57	$41.48	$40.57	$41.37	$41.37	185,625
2024-11-07	$38.76	$41.23	$38.16	$41.19	$41.19	288,400
2024-11-06	$38.74	$41.18	$38.74	$40.37	$40.37	266,111
2024-11-05	$36.65	$37.56	$36.47	$37.42	$37.42	129,266
2024-11-04	$36.32	$37.02	$36.24	$36.72	$36.72	88,886
2024-11-01	$36.32	$36.64	$36.18	$36.29	$36.29	94,447
2024-10-31	$36.91	$37.22	$36.19	$36.19	$36.19	99,526
2024-10-30	$37.12	$37.49	$36.88	$36.99	$36.99	92,496
2024-10-29	$36.52	$37.34	$36.36	$37.21	$37.21	171,340
2024-10-28	$36.16	$37.01	$35.93	$36.69	$36.69	104,666
2024-10-25	$36.58	$36.66	$35.81	$35.90	$35.90	61,942
2024-10-24	$36.52	$36.66	$36.19	$36.36	$36.36	58,206
2024-10-23	$36.35	$36.74	$36.27	$36.55	$36.55	72,597
2024-10-22	$36.77	$36.77	$36.30	$36.59	$36.59	37,123
2024-10-21	$37.43	$37.49	$36.83	$36.93	$36.93	120,036
2024-10-18	$37.95	$37.98	$37.49	$37.53	$37.53	69,936
2024-10-17	$37.96	$38.01	$37.60	$37.89	$37.89	67,931
2024-10-16	$37.61	$38.07	$37.50	$38.01	$38.01	103,822
2024-10-15	$37.16	$37.70	$37.14	$37.35	$37.35	89,318
2024-10-14	$37.05	$37.40	$37.04	$37.15	$37.15	55,423
2024-10-11	$36.65	$37.15	$36.65	$37.04	$37.04	80,065
2024-10-10	$36.61	$36.61	$36.16	$36.54	$36.54	62,273
2024-10-09	$36.89	$37.31	$36.79	$36.96	$36.96	74,201
2024-10-08	$36.77	$36.89	$36.61	$36.86	$36.86	45,637
2024-10-07	$36.56	$36.93	$36.49	$36.77	$36.77	75,193
2024-10-04	$36.76	$36.94	$36.38	$36.89	$36.89	84,122
2024-10-03	$36.50	$36.57	$36.23	$36.42	$36.42	62,964
2024-10-02	$37.01	$37.36	$36.51	$36.58	$36.58	73,509
2024-10-01	$37.50	$37.50	$36.89	$37.29	$37.29	93,803
2024-09-30	$36.47	$37.59	$36.27	$37.51	$37.51	120,901
2024-09-27	$36.76	$37.24	$36.46	$36.55	$36.55	105,969
2024-09-26	$36.69	$37.02	$36.40	$36.52	$36.52	112,771
2024-09-25	$36.53	$36.85	$36.25	$36.45	$36.45	151,964
2024-09-24	$36.78	$36.83	$36.33	$36.59	$36.59	73,040
2024-09-23	$37.29	$37.72	$36.65	$36.78	$36.78	98,635
2024-09-20	$37.64	$37.77	$36.98	$37.16	$37.16	345,069
2024-09-19	$37.81	$37.81	$37.05	$37.64	$37.64	120,356
2024-09-18	$36.90	$37.79	$36.60	$37.15	$37.15	164,444
2024-09-17	$36.99	$37.32	$36.76	$36.99	$36.99	150,472
2024-09-16	$36.99	$37.21	$36.63	$36.77	$36.77	97,710
2024-09-13	$36.47	$37.00	$35.87	$36.93	$36.93	219,706
2024-09-12	$35.80	$36.33	$35.75	$36.16	$36.16	132,192
2024-09-11	$35.62	$35.87	$35.21	$35.71	$35.71	191,012
2024-09-10	$35.18	$35.96	$35.12	$35.82	$35.82	139,426
2024-09-09	$34.52	$35.06	$34.43	$35.04	$35.04	118,130
2024-09-06	$35.14	$35.41	$34.49	$34.57	$34.57	89,689
2024-09-05	$35.90	$36.01	$34.75	$35.12	$35.12	156,018
2024-09-04	$35.75	$36.00	$35.62	$35.73	$35.73	122,868
2024-09-03	$36.35	$36.56	$35.66	$35.75	$35.75	164,824
2024-08-30	$36.37	$36.57	$35.87	$36.51	$36.51	118,438
2024-08-29	$36.34	$36.50	$36.00	$36.17	$36.17	81,902
2024-08-28	$35.93	$36.56	$35.13	$36.08	$36.08	152,687
2024-08-27	$35.79	$36.19	$35.67	$36.07	$36.07	83,304
2024-08-26	$36.09	$36.23	$35.62	$35.81	$35.81	89,657
2024-08-23	$35.77	$36.44	$35.41	$35.77	$35.77	310,355
2024-08-22	$34.90	$35.69	$34.90	$35.58	$35.58	163,970
2024-08-21	$34.96	$35.18	$34.74	$35.02	$35.02	221,414
2024-08-20	$34.91	$34.95	$34.36	$34.74	$34.74	125,629
2024-08-19	$34.72	$35.08	$34.59	$35.01	$35.01	135,035
2024-08-16	$35.18	$35.32	$34.46	$34.58	$34.58	195,845
2024-08-15	$35.50	$35.58	$34.99	$35.18	$35.10	164,010
2024-08-14	$35.05	$35.12	$34.76	$35.00	$34.92	85,506
2024-08-13	$35.00	$35.13	$34.64	$35.13	$35.13	80,436
2024-08-12	$34.95	$34.97	$34.14	$34.86	$34.86	232,407
2024-08-09	$35.13	$35.13	$34.75	$34.95	$34.95	179,019
2024-08-08	$34.67	$35.29	$31.77	$35.06	$35.06	165,675
2024-08-07	$35.02	$35.29	$34.49	$34.55	$34.55	232,386
2024-08-06	$34.15	$34.99	$34.00	$34.88	$34.88	183,309
2024-08-05	$34.77	$34.77	$33.64	$34.17	$34.17	203,178
2024-08-02	$35.79	$36.67	$35.73	$35.81	$35.81	242,760
2024-08-01	$36.73	$37.00	$35.94	$36.66	$36.66	275,327
2024-07-31	$36.65	$36.99	$36.13	$36.44	$36.44	131,161
2024-07-30	$35.94	$36.55	$35.85	$36.49	$36.49	141,271
2024-07-29	$36.15	$36.26	$35.27	$35.65	$35.65	136,396
2024-07-26	$35.74	$36.09	$35.35	$36.03	$36.03	114,976
2024-07-25	$35.41	$35.84	$35.41	$35.50	$35.50	148,392
2024-07-24	$35.38	$35.60	$35.13	$35.30	$35.30	123,871
2024-07-23	$34.43	$35.54	$34.43	$35.38	$35.38	172,273
2024-07-22	$33.86	$34.67	$33.63	$34.55	$34.55	127,774
2024-07-19	$34.25	$34.50	$33.81	$33.85	$33.85	181,031
2024-07-18	$34.59	$34.98	$33.92	$34.06	$34.06	228,620
2024-07-17	$34.63	$34.89	$34.14	$34.55	$34.55	191,213
2024-07-16	$33.87	$34.84	$33.85	$34.73	$34.73	157,075
2024-07-15	$33.41	$34.15	$33.38	$33.59	$33.59	239,923
2024-07-12	$33.04	$33.78	$32.83	$33.32	$33.32	217,098
2024-07-11	$32.46	$33.16	$32.34	$32.97	$32.97	188,039
2024-07-10	$32.50	$32.50	$32.00	$32.13	$32.13	126,235
2024-07-09	$32.60	$32.60	$31.94	$32.21	$32.21	101,694
2024-07-08	$32.72	$32.89	$32.41	$32.61	$32.61	193,486
2024-07-05	$32.63	$32.78	$32.42	$32.53	$32.53	101,881
2024-07-03	$32.55	$32.94	$32.51	$32.75	$32.75	67,660
2024-07-02	$32.63	$32.99	$31.90	$32.70	$32.70	93,585
2024-07-01	$32.41	$32.73	$32.26	$32.63	$32.63	254,066
2024-06-28	$33.08	$33.08	$32.36	$32.77	$32.77	610,369
2024-06-27	$33.17	$33.17	$32.39	$32.75	$32.75	148,503
2024-06-26	$33.26	$33.62	$32.92	$32.92	$32.92	151,925
2024-06-25	$33.55	$33.77	$32.84	$33.31	$33.31	174,101
2024-06-24	$33.96	$34.35	$33.26	$33.47	$33.47	237,426
2024-06-21	$135.43	$135.99	$134.88	$135.27	$33.82	290,232
2024-06-20	$133.43	$135.30	$133.43	$135.27	$33.82	213,620
2024-06-18	$135.73	$136.66	$134.45	$134.69	$33.67	194,652
2024-06-17	$131.57	$135.02	$131.57	$135.02	$33.76	149,708
2024-06-14	$131.95	$133.03	$131.78	$131.78	$32.95	222,612
2024-06-13	$132.54	$133.43	$131.00	$132.25	$33.06	202,768
2024-06-12	$133.80	$134.00	$132.00	$133.01	$33.25	212,024
2024-06-11	$131.77	$132.74	$131.31	$132.28	$33.07	91,716
2024-06-10	$131.70	$132.40	$130.95	$132.12	$33.03	84,812
2024-06-07	$130.50	$131.80	$130.43	$131.56	$32.89	193,804
2024-06-06	$129.82	$131.54	$129.82	$130.47	$32.62	94,600
2024-06-05	$131.41	$131.62	$129.61	$130.32	$32.58	136,924
2024-06-04	$136.03	$137.37	$132.12	$132.94	$33.24	185,432
2024-06-03	$132.66	$136.60	$132.14	$136.03	$34.01	231,660
2024-05-31	$129.34	$132.90	$128.51	$132.34	$33.09	227,508
2024-05-30	$126.31	$129.27	$124.90	$128.74	$32.19	138,720
2024-05-29	$124.96	$127.42	$124.24	$125.40	$31.35	172,276
2024-05-28	$125.57	$126.60	$125.00	$126.01	$31.50	145,612
2024-05-24	$124.79	$125.36	$124.56	$124.68	$31.17	56,192
2024-05-23	$125.19	$125.67	$123.85	$124.40	$31.10	112,188
2024-05-22	$125.38	$126.10	$124.64	$125.15	$31.29	106,308
2024-05-21	$124.65	$125.68	$122.72	$124.86	$31.22	189,808
2024-05-20	$125.56	$126.45	$124.90	$124.91	$31.23	65,124
2024-05-17	$125.77	$126.31	$125.00	$125.55	$31.39	76,984
2024-05-16	$125.63	$125.63	$124.46	$125.26	$31.32	70,068
2024-05-15	$126.07	$126.07	$123.84	$125.85	$31.39	98,892
2024-05-14	$126.15	$126.15	$124.98	$125.93	$31.41	111,592
2024-05-13	$126.63	$126.80	$124.74	$124.86	$31.14	102,528
2024-05-10	$125.13	$126.23	$125.13	$125.98	$31.42	75,124
2024-05-09	$124.55	$126.01	$124.55	$125.93	$31.41	242,528
2024-05-08	$122.74	$124.47	$122.73	$123.95	$30.91	86,244
2024-05-07	$124.05	$125.03	$123.29	$123.31	$30.75	112,508
2024-05-06	$122.89	$125.71	$122.87	$123.21	$30.73	141,568
2024-05-03	$120.74	$124.60	$120.74	$123.38	$123.38	44,487
2024-05-02	$122.95	$122.95	$113.67	$119.49	$119.49	52,996
2024-05-01	$121.99	$123.31	$121.08	$122.43	$122.43	34,853
2024-04-30	$122.58	$123.27	$121.45	$121.50	$121.50	31,753
2024-04-29	$121.81	$123.54	$121.81	$123.53	$123.53	25,580
2024-04-26	$122.62	$122.97	$121.47	$121.77	$121.77	24,877
2024-04-25	$122.69	$123.86	$122.46	$123.11	$123.11	49,452
2024-04-24	$123.44	$124.05	$123.07	$123.80	$123.80	16,576
2024-04-23	$123.60	$124.21	$123.30	$123.47	$123.47	17,159
2024-04-22	$122.74	$123.29	$122.19	$122.81	$122.81	37,547
2024-04-19	$121.00	$123.92	$119.90	$122.35	$122.35	20,961
2024-04-18	$120.41	$122.00	$120.41	$121.36	$121.36	38,801
2024-04-17	$121.10	$122.34	$120.48	$120.58	$120.58	30,299
2024-04-16	$119.63	$121.54	$119.63	$121.16	$121.16	25,014
2024-04-15	$120.62	$121.39	$120.23	$120.58	$120.58	33,642
2024-04-12	$119.83	$120.60	$118.78	$120.21	$120.21	20,683
2024-04-11	$120.67	$120.67	$119.11	$119.83	$119.83	47,950
2024-04-10	$120.10	$120.35	$118.80	$119.56	$119.56	47,753
2024-04-09	$122.80	$123.30	$121.94	$122.19	$122.19	18,808
2024-04-08	$122.63	$123.70	$122.61	$122.94	$122.94	12,841
2024-04-05	$121.04	$123.51	$121.04	$123.46	$123.46	17,720
2024-04-04	$124.93	$125.15	$121.00	$121.02	$121.02	22,188
2024-04-03	$124.11	$125.20	$124.11	$124.91	$124.91	21,668
2024-04-02	$125.86	$125.86	$123.46	$125.15	$125.15	29,782
2024-04-01	$126.71	$126.75	$125.14	$126.66	$126.66	29,681
2024-03-28	$125.60	$127.30	$125.60	$126.72	$126.72	30,748
2024-03-27	$125.91	$127.39	$125.49	$125.62	$125.62	41,129
2024-03-26	$126.48	$127.00	$125.62	$125.62	$125.62	22,553
2024-03-25	$124.45	$125.70	$124.20	$125.41	$125.41	29,895
2024-03-22	$124.74	$124.95	$122.25	$124.18	$124.18	35,958
2024-03-21	$124.76	$125.95	$124.50	$125.74	$125.74	33,197
2024-03-20	$120.86	$123.78	$120.85	$123.38	$123.38	46,082
2024-03-19	$120.88	$121.57	$119.89	$120.71	$120.71	41,604
2024-03-18	$118.70	$121.28	$118.69	$120.16	$120.16	41,461
2024-03-15	$117.34	$119.48	$117.34	$119.00	$119.00	69,249
2024-03-14	$118.55	$119.56	$117.77	$118.37	$118.37	31,646
2024-03-13	$120.40	$120.73	$119.30	$119.54	$119.24	21,233
2024-03-12	$119.08	$120.93	$118.76	$120.80	$120.49	23,909
2024-03-11	$117.94	$119.82	$117.94	$119.82	$119.52	21,171
2024-03-08	$119.73	$121.34	$118.44	$118.78	$118.48	20,252
2024-03-07	$118.78	$120.21	$118.61	$120.16	$119.86	15,222
2024-03-06	$119.23	$119.95	$117.96	$118.95	$118.65	52,446
2024-03-05	$119.41	$119.66	$117.12	$117.22	$116.92	31,544
2024-03-04	$120.83	$123.50	$119.23	$120.21	$119.91	38,660
2024-03-01	$121.21	$121.21	$117.70	$119.60	$119.60	37,778
2024-02-29	$126.68	$130.00	$120.48	$121.99	$121.99	53,249
2024-02-28	$115.09	$117.21	$115.01	$115.41	$115.41	22,377
2024-02-27	$116.11	$116.82	$115.01	$116.00	$116.00	26,467
2024-02-26	$114.11	$116.34	$114.11	$115.83	$115.83	25,285
2024-02-23	$112.38	$114.76	$112.38	$114.76	$114.76	16,124
2024-02-22	$112.39	$113.46	$111.55	$112.80	$112.80	22,871
2024-02-21	$112.81	$113.08	$112.48	$112.59	$112.59	16,980
2024-02-20	$112.11	$113.46	$112.11	$113.01	$113.01	41,307
2024-02-16	$113.02	$113.83	$111.50	$113.25	$113.25	35,068
2024-02-15	$111.86	$113.77	$111.39	$113.61	$113.61	28,410
2024-02-14	$109.60	$111.41	$108.76	$111.15	$111.15	22,392
2024-02-13	$111.41	$111.95	$108.22	$108.87	$108.87	37,998
2024-02-12	$113.36	$115.01	$113.36	$114.25	$114.25	19,271
2024-02-09	$111.11	$113.96	$110.93	$113.55	$113.55	24,499
2024-02-08	$109.86	$111.80	$109.86	$111.80	$111.80	19,894
2024-02-07	$111.14	$112.26	$108.94	$110.43	$110.43	33,912
2024-02-06	$111.62	$112.77	$110.46	$111.44	$111.44	23,865
2024-02-05	$111.99	$111.99	$110.30	$111.39	$111.39	28,765
2024-02-02	$113.49	$113.70	$111.81	$112.08	$112.08	32,210
2024-02-01	$113.15	$114.08	$112.09	$114.08	$114.08	30,077
2024-01-31	$114.42	$115.00	$112.20	$112.27	$112.27	41,115
2024-01-30	$113.31	$114.93	$112.88	$114.02	$114.02	46,616
2024-01-29	$113.12	$114.97	$113.10	$114.66	$114.66	22,779
2024-01-26	$114.07	$114.62	$113.71	$113.77	$113.77	18,562
2024-01-25	$115.34	$115.34	$113.12	$113.29	$113.29	18,762
2024-01-24	$114.99	$115.37	$114.09	$114.52	$114.52	16,820
2024-01-23	$115.91	$115.91	$114.44	$114.44	$114.44	17,272
2024-01-22	$113.99	$115.72	$113.81	$115.72	$115.72	22,452
2024-01-19	$114.95	$115.00	$113.26	$113.34	$113.34	21,455
2024-01-18	$113.14	$114.54	$112.64	$114.16	$114.16	39,811
2024-01-17	$112.40	$114.49	$112.32	$114.04	$114.04	27,901
2024-01-16	$111.63	$113.96	$110.92	$113.27	$113.27	40,312
2024-01-12	$113.32	$113.99	$111.45	$112.10	$112.10	27,341
2024-01-11	$112.40	$112.89	$110.35	$112.29	$112.29	32,679
2024-01-10	$111.50	$113.28	$110.78	$113.15	$113.15	37,730
2024-01-09	$112.31	$112.76	$110.47	$111.50	$111.50	19,690
2024-01-08	$112.99	$113.37	$111.45	$113.21	$113.21	26,461
2024-01-05	$110.55	$113.19	$110.55	$112.99	$112.99	42,745
2024-01-04	$112.28	$112.86	$110.16	$111.18	$111.18	29,793
2024-01-03	$114.70	$114.99	$111.59	$111.59	$111.59	30,174
2024-01-02	$114.97	$116.00	$114.02	$115.00	$115.00	29,979
2023-12-29	$116.55	$116.92	$115.80	$115.80	$115.80	20,508
2023-12-28	$118.04	$118.76	$116.13	$116.52	$116.52	25,958
2023-12-27	$117.79	$119.39	$117.55	$118.46	$118.46	22,001
2023-12-26	$115.56	$118.29	$115.31	$118.23	$118.23	32,214
2023-12-22	$115.24	$115.95	$115.10	$115.80	$115.80	27,702
2023-12-21	$114.93	$115.52	$114.58	$115.22	$115.22	29,151
2023-12-20	$115.13	$117.85	$114.26	$114.50	$114.50	38,627
2023-12-19	$115.28	$115.71	$114.37	$115.13	$115.13	40,102
2023-12-18	$113.76	$115.26	$113.76	$114.94	$114.94	29,504
2023-12-15	$115.08	$115.39	$113.67	$114.11	$114.11	64,445
2023-12-14	$114.64	$115.14	$113.21	$114.72	$114.72	33,781
2023-12-13	$112.63	$114.62	$112.25	$113.75	$113.75	56,446
2023-12-12	$112.33	$113.38	$111.75	$113.00	$113.00	22,183
2023-12-11	$111.52	$113.33	$111.52	$112.33	$112.33	38,920
2023-12-08	$111.42	$111.69	$110.21	$111.07	$111.07	29,607
2023-12-07	$110.53	$111.53	$110.10	$111.19	$111.19	36,111
2023-12-06	$110.93	$111.94	$110.48	$110.53	$110.53	38,677
2023-12-05	$112.88	$112.94	$110.48	$110.97	$110.97	29,383
2023-12-04	$110.37	$112.83	$110.36	$112.54	$112.54	33,941
2023-12-01	$109.75	$111.37	$109.01	$110.92	$110.92	48,454
2023-11-30	$108.24	$111.38	$106.40	$109.95	$109.95	69,215
2023-11-29	$108.49	$108.80	$107.49	$107.50	$107.50	43,736
2023-11-28	$108.47	$109.41	$107.66	$107.85	$107.85	24,728
2023-11-27	$107.48	$109.40	$107.23	$108.47	$108.47	48,269
2023-11-24	$107.87	$108.33	$106.57	$107.30	$107.30	34,811
2023-11-22	$108.72	$109.54	$107.06	$107.87	$107.87	55,038
2023-11-21	$110.78	$111.07	$108.31	$108.72	$108.72	23,485
2023-11-20	$110.66	$111.59	$109.96	$110.62	$110.62	32,299
2023-11-17	$109.91	$111.55	$109.91	$110.50	$110.50	31,439
2023-11-16	$109.75	$110.87	$108.00	$109.66	$109.66	26,509
2023-11-15	$109.20	$110.84	$108.58	$110.84	$110.54	37,284
2023-11-14	$106.53	$109.27	$105.14	$109.27	$108.97	70,003
2023-11-13	$104.22	$105.92	$104.22	$104.99	$104.70	32,618
2023-11-10	$103.50	$105.79	$102.33	$104.88	$104.88	29,140
2023-11-09	$103.15	$104.94	$102.47	$103.88	$103.88	61,525
2023-11-08	$101.22	$104.96	$100.35	$102.84	$102.84	71,776
2023-11-07	$99.50	$101.56	$98.39	$101.06	$101.06	30,813
2023-11-06	$98.31	$99.48	$96.53	$99.17	$99.17	33,715
2023-11-03	$95.19	$98.68	$95.12	$97.48	$97.48	45,830
2023-11-02	$95.49	$96.15	$92.36	$95.01	$95.01	69,124
2023-11-01	$91.02	$91.02	$88.71	$89.96	$89.96	31,475
2023-10-31	$89.07	$91.58	$87.82	$91.46	$91.46	25,905
2023-10-30	$88.56	$89.47	$88.00	$89.04	$89.04	17,946
2023-10-27	$88.22	$89.00	$87.21	$88.08	$88.08	17,737
2023-10-26	$87.74	$88.56	$87.15	$88.56	$88.56	20,158
2023-10-25	$87.74	$87.74	$86.75	$87.24	$87.24	20,833
2023-10-24	$89.09	$89.09	$86.37	$87.84	$87.84	40,458
2023-10-23	$89.74	$89.74	$88.19	$88.48	$88.48	15,096
2023-10-20	$90.78	$90.79	$89.60	$89.78	$89.78	21,503
2023-10-19	$92.28	$92.28	$89.79	$90.44	$90.44	12,600
2023-10-18	$92.56	$93.24	$91.34	$91.50	$91.50	9,355
2023-10-17	$92.28	$93.48	$92.25	$93.21	$93.21	21,669
2023-10-16	$93.28	$94.14	$92.63	$92.95	$92.95	15,650
2023-10-13	$94.18	$94.18	$92.47	$92.89	$92.89	11,157
2023-10-12	$93.03	$94.40	$93.03	$94.40	$94.40	11,912
2023-10-11	$94.92	$95.10	$94.34	$94.62	$94.62	14,941
2023-10-10	$94.23	$95.41	$93.73	$94.82	$94.82	22,697
2023-10-09	$93.60	$94.59	$93.42	$94.39	$94.39	14,719
2023-10-06	$92.73	$93.64	$92.73	$93.43	$93.43	17,738
2023-10-05	$92.12	$92.79	$92.12	$92.34	$92.34	24,736
2023-10-04	$90.90	$92.34	$90.90	$92.29	$92.29	19,015
2023-10-03	$90.30	$91.27	$89.82	$91.19	$91.19	22,737
2023-10-02	$90.09	$91.11	$89.80	$90.28	$90.28	40,704
2023-09-29	$91.06	$91.47	$89.92	$90.24	$90.24	31,298
2023-09-28	$92.42	$92.89	$91.08	$91.19	$91.19	29,774
2023-09-27	$90.57	$92.90	$90.39	$92.21	$92.21	34,495
2023-09-26	$92.31	$92.31	$90.24	$90.87	$90.87	37,464
2023-09-25	$89.28	$92.23	$89.28	$92.23	$92.23	30,708
2023-09-22	$89.00	$89.49	$88.66	$89.31	$89.31	20,463
2023-09-21	$90.37	$90.62	$88.84	$88.88	$88.88	37,153
2023-09-20	$90.98	$92.00	$90.07	$91.48	$91.48	32,928
2023-09-19	$91.84	$92.39	$90.43	$90.43	$90.43	23,766
2023-09-18	$92.08	$93.22	$91.29	$91.48	$91.48	20,570
2023-09-15	$94.40	$94.85	$91.09	$91.59	$91.59	105,144
2023-09-14	$94.53	$94.83	$93.90	$94.23	$94.23	29,856
2023-09-13	$95.18	$95.58	$93.70	$93.92	$93.92	77,393
2023-09-12	$94.13	$95.01	$94.11	$94.94	$94.94	28,234
2023-09-11	$95.02	$95.55	$94.05	$94.58	$94.58	26,045
2023-09-08	$93.89	$95.22	$93.57	$95.22	$95.22	24,813
2023-09-07	$93.44	$94.40	$93.43	$94.29	$94.29	20,466
2023-09-06	$93.94	$94.41	$93.60	$94.02	$94.02	26,783
2023-09-05	$96.10	$96.33	$94.03	$94.25	$94.25	20,537
2023-09-01	$96.07	$97.08	$95.73	$96.67	$96.67	45,309
2023-08-31	$96.18	$96.83	$95.68	$95.68	$95.68	47,122
2023-08-30	$96.31	$97.09	$95.75	$96.19	$96.19	24,721
2023-08-29	$95.83	$96.85	$95.83	$95.93	$95.93	14,831
2023-08-28	$97.00	$97.81	$96.32	$96.42	$96.42	21,473
2023-08-25	$96.09	$97.55	$95.68	$96.68	$96.68	20,679
2023-08-24	$95.36	$96.68	$95.36	$96.12	$96.12	19,477
2023-08-23	$95.00	$95.98	$94.21	$95.67	$95.67	28,993
2023-08-22	$95.14	$95.46	$94.39	$95.03	$95.03	21,328
2023-08-21	$95.13	$95.81	$94.00	$95.16	$95.16	25,058
2023-08-18	$93.80	$95.82	$93.80	$95.25	$95.25	27,895
2023-08-17	$94.53	$94.64	$93.51	$94.24	$94.24	26,191
2023-08-16	$95.43	$96.82	$95.06	$95.07	$94.77	19,723
2023-08-15	$95.00	$96.03	$94.81	$95.59	$95.29	17,693
2023-08-14	$93.99	$95.60	$93.92	$95.30	$95.00	19,893
2023-08-11	$94.00	$94.33	$93.79	$94.15	$93.85	15,154
2023-08-10	$94.50	$95.00	$93.67	$93.97	$93.67	23,194
2023-08-09	$94.12	$95.00	$93.81	$94.67	$94.37	23,857
2023-08-08	$94.00	$95.03	$93.96	$94.81	$94.51	29,387
2023-08-07	$93.74	$95.77	$92.86	$94.73	$94.73	34,810
2023-08-04	$93.66	$94.97	$92.63	$93.23	$93.23	26,738
2023-08-03	$94.00	$98.85	$92.46	$92.49	$92.49	77,912
2023-08-02	$90.43	$91.19	$89.73	$90.97	$90.97	17,002
2023-08-01	$90.04	$91.05	$89.60	$90.74	$90.74	21,828
2023-07-31	$90.01	$91.18	$89.89	$90.73	$90.73	20,188
2023-07-28	$91.22	$91.72	$89.91	$90.34	$90.34	17,567
2023-07-27	$91.19	$91.19	$89.29	$90.07	$90.07	24,944
2023-07-26	$91.69	$92.11	$90.93	$91.06	$91.06	12,510
2023-07-25	$90.54	$92.16	$90.54	$91.70	$91.70	17,097
2023-07-24	$90.32	$91.35	$89.94	$91.15	$91.15	19,954
2023-07-21	$92.15	$92.15	$90.41	$90.50	$90.50	27,841
2023-07-20	$91.97	$92.31	$91.35	$91.88	$91.88	26,423
2023-07-19	$92.14	$94.00	$90.81	$92.01	$92.01	34,392
2023-07-18	$89.30	$92.82	$89.30	$92.29	$92.29	30,765
2023-07-17	$87.70	$89.91	$87.70	$89.49	$89.49	21,818
2023-07-14	$87.18	$88.49	$86.21	$88.36	$88.36	62,044
2023-07-13	$86.45	$87.04	$86.20	$86.77	$86.77	19,713
2023-07-12	$87.18	$87.18	$85.85	$86.19	$86.19	23,727
2023-07-11	$86.17	$86.97	$85.75	$86.08	$86.08	34,582
2023-07-10	$85.52	$87.17	$85.52	$86.57	$86.57	35,086
2023-07-07	$85.92	$86.72	$85.71	$86.04	$86.04	39,958
2023-07-06	$86.23	$86.84	$85.63	$86.27	$86.27	28,980
2023-07-05	$87.31	$87.65	$86.58	$87.11	$87.11	22,371
2023-07-03	$86.70	$87.81	$86.70	$87.52	$87.52	14,402
2023-06-30	$87.73	$88.52	$86.61	$87.20	$87.20	32,317
2023-06-29	$85.97	$87.83	$84.70	$87.47	$87.47	25,055
2023-06-28	$85.47	$86.32	$84.86	$86.12	$86.12	26,163
2023-06-27	$84.75	$86.34	$84.75	$85.15	$85.15	36,420
2023-06-26	$85.16	$85.64	$82.44	$85.04	$85.04	25,962
2023-06-23	$86.41	$87.56	$84.43	$85.57	$85.57	71,487
2023-06-22	$88.18	$88.27	$86.84	$87.39	$87.39	22,890
2023-06-21	$87.87	$88.92	$87.86	$88.51	$88.51	13,882
2023-06-20	$88.68	$88.96	$87.53	$87.75	$87.75	34,223
2023-06-16	$89.79	$89.87	$88.11	$88.65	$88.65	62,870
2023-06-15	$89.55	$89.88	$88.33	$89.37	$89.37	23,732
2023-06-14	$91.20	$92.04	$88.99	$89.43	$89.43	31,022
2023-06-13	$90.16	$92.51	$90.16	$91.37	$91.37	29,889
2023-06-12	$90.52	$91.57	$90.52	$90.89	$90.89	25,668
2023-06-09	$91.52	$91.52	$90.11	$90.74	$90.74	26,873
2023-06-08	$91.45	$91.86	$90.03	$91.50	$91.50	27,207
2023-06-07	$89.03	$92.45	$89.03	$91.60	$91.60	32,775
2023-06-06	$86.69	$88.68	$86.69	$88.46	$88.46	28,908
2023-06-05	$86.65	$87.26	$86.05	$86.60	$86.60	36,387
2023-06-02	$85.00	$87.38	$84.87	$87.15	$87.15	37,259
2023-06-01	$83.81	$84.58	$83.74	$84.27	$84.27	34,729
2023-05-31	$83.42	$84.08	$82.81	$84.00	$84.00	55,369
2023-05-30	$83.81	$84.39	$83.00	$84.02	$84.02	25,314
2023-05-26	$83.43	$84.55	$83.22	$83.99	$83.99	18,802
2023-05-25	$83.63	$83.72	$82.43	$83.72	$83.72	35,899
2023-05-24	$83.55	$84.95	$83.25	$83.88	$83.88	34,169
2023-05-23	$84.49	$85.40	$83.78	$84.21	$84.21	24,644
2023-05-22	$83.79	$85.12	$82.70	$84.38	$84.38	43,111
2023-05-19	$83.26	$83.99	$82.44	$83.31	$83.31	37,585
2023-05-18	$81.30	$82.60	$80.43	$82.55	$82.55	33,993
2023-05-17	$79.94	$81.97	$79.50	$81.60	$81.30	39,065
2023-05-16	$81.05	$81.19	$79.69	$79.91	$79.62	30,291
2023-05-15	$80.85	$81.44	$80.41	$80.76	$80.47	26,392
2023-05-12	$80.77	$81.32	$79.91	$81.18	$81.18	27,580
2023-05-11	$81.03	$81.03	$78.79	$80.49	$80.49	48,290
2023-05-10	$80.36	$81.52	$80.08	$81.32	$81.32	36,604
2023-05-09	$78.51	$80.32	$78.51	$79.78	$79.78	48,609
2023-05-08	$80.00	$80.48	$77.43	$79.09	$79.09	57,058
2023-05-05	$79.17	$80.48	$77.37	$79.84	$79.84	77,885
2023-05-04	$79.41	$80.75	$76.23	$78.48	$78.48	115,223
2023-05-03	$83.55	$84.34	$82.14	$82.53	$82.53	40,327
2023-05-02	$84.14	$84.14	$81.28	$83.27	$83.27	68,217
2023-05-01	$83.59	$84.72	$83.33	$84.49	$84.49	31,156
2023-04-28	$82.46	$84.27	$82.13	$83.61	$83.61	26,017
2023-04-27	$81.83	$82.86	$81.64	$82.71	$82.71	34,646
2023-04-26	$82.44	$82.44	$81.50	$82.14	$82.14	36,767
2023-04-25	$84.93	$85.01	$82.32	$82.33	$82.33	30,619
2023-04-24	$86.67	$87.10	$85.44	$85.56	$85.56	32,742
2023-04-21	$87.73	$87.73	$86.36	$86.99	$86.99	31,901
2023-04-20	$88.40	$88.72	$87.25	$87.73	$87.73	13,416
2023-04-19	$88.34	$88.76	$87.43	$88.50	$88.50	39,149
2023-04-18	$87.95	$89.37	$87.50	$88.38	$88.38	38,463
2023-04-17	$87.84	$88.58	$87.52	$88.08	$88.08	24,639
2023-04-14	$89.10	$90.00	$87.92	$88.03	$88.03	24,758
2023-04-13	$89.12	$89.88	$88.50	$89.41	$89.41	39,980
2023-04-12	$89.42	$89.57	$88.47	$89.10	$89.10	36,626
2023-04-11	$88.50	$89.54	$87.75	$88.96	$88.96	33,224
2023-04-10	$87.98	$89.22	$86.38	$88.48	$88.48	29,766
2023-04-06	$87.84	$88.86	$86.85	$88.09	$88.09	35,766
2023-04-05	$87.71	$88.82	$87.31	$87.42	$87.42	44,239
2023-04-04	$90.22	$91.21	$87.09	$87.76	$87.76	41,201
2023-04-03	$88.73	$90.66	$88.73	$90.34	$90.34	49,668
2023-03-31	$88.69	$89.10	$87.80	$88.64	$88.64	120,683
2023-03-30	$88.19	$89.78	$87.86	$88.17	$88.17	47,190
2023-03-29	$87.71	$89.06	$84.58	$88.39	$88.39	48,703
2023-03-28	$86.70	$87.92	$86.70	$87.32	$87.32	58,005
2023-03-27	$86.11	$87.50	$86.11	$86.79	$86.79	27,717
2023-03-24	$85.05	$86.95	$85.05	$86.46	$86.46	38,987
2023-03-23	$86.05	$87.31	$85.45	$86.19	$86.19	76,044
2023-03-22	$86.81	$88.26	$85.41	$85.68	$85.68	69,412
2023-03-21	$86.80	$87.80	$85.97	$86.66	$86.66	67,920
2023-03-20	$85.75	$87.58	$85.75	$86.13	$86.13	57,387
2023-03-17	$86.79	$88.22	$85.11	$85.52	$85.52	101,768
2023-03-16	$84.20	$88.24	$83.80	$86.83	$86.83	104,830
2023-03-15	$85.64	$86.50	$84.50	$85.28	$85.28	77,773
2023-03-14	$87.97	$89.88	$86.72	$87.27	$87.27	93,971
2023-03-13	$88.43	$88.90	$86.30	$86.89	$86.89	85,011
2023-03-10	$90.91	$91.83	$89.35	$89.58	$89.58	101,507
2023-03-09	$91.31	$93.33	$90.41	$91.40	$91.40	152,474
2023-03-08	$93.21	$93.80	$89.96	$91.15	$91.15	117,300
2023-03-07	$92.91	$93.85	$91.50	$93.25	$93.25	46,264
2023-03-06	$91.41	$93.72	$90.49	$92.21	$92.21	142,045
2023-03-03	$91.62	$92.69	$89.33	$91.60	$91.60	88,221
2023-03-02	$95.69	$99.68	$86.83	$90.82	$90.82	275,123
2023-03-01	$96.15	$97.33	$95.59	$96.84	$96.84	114,783
2023-02-28	$96.92	$98.00	$95.83	$95.98	$95.98	90,114
2023-02-27	$97.19	$98.29	$96.33	$96.63	$96.63	66,706
2023-02-24	$96.88	$97.30	$96.05	$96.78	$96.78	57,369
2023-02-23	$98.12	$98.90	$96.87	$97.40	$97.40	52,697
2023-02-22	$98.48	$98.97	$97.00	$97.42	$97.42	52,453
2023-02-21	$98.58	$100.01	$98.05	$98.07	$98.07	62,531
2023-02-17	$98.94	$100.85	$98.22	$99.17	$99.17	48,409
2023-02-16	$97.43	$99.62	$96.66	$98.50	$98.50	48,878
2023-02-15	$95.58	$98.75	$94.92	$98.18	$98.18	39,752
2023-02-14	$95.34	$96.66	$94.72	$95.65	$95.65	71,382
2023-02-13	$95.74	$96.98	$94.61	$96.14	$96.14	55,629
2023-02-10	$95.04	$96.70	$95.04	$95.48	$95.48	48,936
2023-02-09	$96.34	$97.68	$93.77	$95.02	$95.02	95,007
2023-02-08	$97.98	$98.42	$95.92	$96.10	$96.10	53,670
2023-02-07	$97.50	$98.80	$96.83	$98.38	$98.38	71,580
2023-02-06	$99.50	$99.65	$97.22	$97.51	$97.51	48,646
2023-02-03	$97.82	$100.16	$97.32	$99.31	$99.31	51,535
2023-02-02	$96.90	$98.74	$95.91	$98.39	$98.39	48,932
2023-02-01	$98.53	$98.78	$95.00	$96.86	$96.86	58,794
2023-01-31	$96.88	$99.38	$96.03	$99.38	$99.38	59,298
2023-01-30	$95.70	$97.35	$95.26	$96.20	$96.20	45,256
2023-01-27	$96.78	$97.21	$95.48	$95.66	$95.66	51,983
2023-01-26	$95.98	$96.83	$95.18	$96.72	$96.72	38,147
2023-01-25	$95.46	$96.35	$94.89	$95.73	$95.73	47,810
2023-01-24	$95.43	$96.26	$94.70	$95.67	$95.67	43,287
2023-01-23	$96.27	$96.84	$94.62	$95.29	$95.29	55,057
2023-01-20	$95.49	$96.75	$94.79	$95.68	$95.68	43,412
2023-01-19	$94.90	$96.25	$94.48	$95.38	$95.38	51,773
2023-01-18	$97.89	$98.32	$95.18	$95.66	$95.66	67,892
2023-01-17	$97.30	$98.28	$97.02	$97.20	$97.20	48,532
2023-01-13	$96.15	$97.70	$95.60	$97.53	$97.53	35,648
2023-01-12	$96.04	$96.99	$95.00	$96.92	$96.92	57,525
2023-01-11	$95.36	$96.05	$95.00	$95.36	$95.36	35,379
2023-01-10	$92.88	$95.61	$91.87	$95.32	$95.32	36,188
2023-01-09	$94.24	$94.51	$92.45	$92.97	$92.97	67,377
2023-01-06	$91.39	$94.50	$90.57	$94.30	$94.30	73,892
2023-01-05	$92.19	$92.19	$90.11	$90.50	$90.50	45,034
2023-01-04	$93.28	$94.20	$92.31	$92.44	$92.44	39,606
2023-01-03	$93.18	$94.35	$92.09	$92.99	$92.99	53,645
2022-12-30	$93.18	$93.60	$92.03	$93.28	$93.28	50,943
2022-12-29	$91.94	$93.62	$91.20	$93.48	$93.48	63,607
2022-12-28	$93.30	$93.76	$91.57	$91.57	$91.57	36,597
2022-12-27	$94.90	$94.90	$92.42	$93.00	$93.00	30,756
2022-12-23	$93.45	$94.78	$93.45	$94.37	$94.37	10,510
2022-12-22	$96.37	$97.14	$93.17	$93.37	$93.37	68,452
2022-12-21	$94.96	$96.76	$94.96	$96.70	$96.70	32,265
2022-12-20	$93.18	$94.47	$92.74	$94.34	$94.34	46,549
2022-12-19	$92.25	$93.59	$92.04	$92.92	$92.92	51,237
2022-12-16	$92.43	$93.29	$91.91	$92.50	$92.50	94,713
2022-12-15	$94.31	$94.49	$92.21	$92.83	$92.83	43,191
2022-12-14	$94.58	$96.02	$94.27	$94.99	$94.99	30,244
2022-12-13	$95.47	$95.47	$93.23	$95.14	$95.14	46,347
2022-12-12	$93.40	$93.88	$92.83	$93.49	$93.49	45,533
2022-12-09	$94.46	$95.55	$92.92	$93.40	$93.40	49,500
2022-12-08	$95.73	$95.73	$93.43	$94.62	$94.62	39,563
2022-12-07	$97.78	$98.10	$95.29	$95.57	$95.57	40,923
2022-12-06	$97.00	$98.20	$96.72	$97.66	$97.66	39,520
2022-12-05	$98.97	$98.99	$95.64	$97.45	$97.45	76,755
2022-12-02	$98.63	$100.79	$97.24	$99.50	$99.50	43,560
2022-12-01	$98.90	$99.19	$97.44	$99.19	$99.19	55,958
2022-11-30	$96.14	$98.33	$95.04	$98.33	$98.33	58,369
2022-11-29	$97.80	$97.80	$95.85	$96.14	$96.14	23,581
2022-11-28	$98.58	$98.83	$97.14	$97.27	$97.27	44,021
2022-11-25	$97.89	$99.51	$97.63	$98.69	$98.69	20,313
2022-11-23	$98.73	$99.52	$97.70	$98.13	$98.13	32,076
2022-11-22	$97.40	$99.02	$97.27	$98.46	$98.46	40,132
2022-11-21	$96.34	$97.70	$96.34	$97.48	$97.48	63,420
2022-11-18	$96.66	$96.92	$95.89	$96.74	$96.74	62,636
2022-11-17	$94.00	$97.73	$94.00	$95.61	$95.61	68,591
2022-11-16	$96.13	$96.13	$94.66	$95.06	$94.76	38,189
2022-11-15	$96.25	$98.02	$95.26	$95.99	$95.69	30,979
2022-11-14	$96.51	$97.78	$95.39	$95.44	$95.14	52,341
2022-11-11	$98.24	$98.24	$95.72	$96.45	$96.45	43,165
2022-11-10	$96.94	$99.07	$96.16	$98.19	$98.19	64,889
2022-11-09	$95.18	$96.38	$94.12	$94.90	$94.90	55,718
2022-11-08	$94.11	$96.25	$93.40	$94.78	$94.78	64,017
2022-11-07	$90.30	$94.85	$90.30	$94.83	$94.83	83,036
2022-11-04	$92.05	$92.61	$88.75	$89.47	$89.47	42,437
2022-11-03	$85.64	$93.25	$85.64	$90.95	$90.95	92,373
2022-11-02	$87.52	$87.88	$84.91	$85.35	$85.35	30,867
2022-11-01	$87.92	$87.92	$86.32	$87.00	$87.00	43,533
2022-10-31	$86.66	$88.75	$85.18	$87.22	$87.22	39,772
2022-10-28	$83.93	$86.96	$83.93	$86.76	$86.76	44,514
2022-10-27	$84.01	$84.91	$82.26	$83.35	$83.35	90,113
2022-10-26	$85.99	$86.38	$83.04	$83.47	$83.47	59,083
2022-10-25	$85.06	$86.23	$84.20	$85.74	$85.74	49,508
2022-10-24	$83.50	$84.94	$83.10	$84.93	$84.93	47,762
2022-10-21	$82.63	$83.58	$82.47	$83.06	$83.06	55,372
2022-10-20	$83.08	$83.89	$81.87	$82.33	$82.33	20,360
2022-10-19	$82.27	$83.35	$81.82	$83.06	$83.06	25,721
2022-10-18	$83.21	$83.58	$82.11	$82.72	$82.72	35,653
2022-10-17	$80.69	$82.21	$80.05	$82.08	$82.08	21,854
2022-10-14	$81.65	$82.57	$79.84	$79.89	$79.89	28,145
2022-10-13	$79.09	$82.28	$79.04	$81.67	$81.67	56,983
2022-10-12	$78.83	$80.43	$78.68	$79.80	$79.80	20,100
2022-10-11	$78.99	$80.33	$78.91	$79.40	$79.40	23,862
2022-10-10	$79.30	$80.05	$78.75	$79.19	$79.19	31,212
2022-10-07	$79.05	$80.11	$77.46	$78.80	$78.80	54,482
2022-10-06	$78.96	$79.54	$78.55	$79.34	$79.34	31,466
2022-10-05	$80.78	$81.26	$79.89	$80.14	$80.14	32,746
2022-10-04	$80.00	$81.37	$78.09	$81.16	$81.16	53,114
2022-10-03	$78.42	$79.90	$77.92	$79.74	$79.74	32,154
2022-09-30	$78.38	$79.37	$77.58	$78.00	$78.00	83,980
2022-09-29	$77.48	$78.31	$76.42	$78.16	$78.16	33,525
2022-09-28	$77.19	$78.39	$75.94	$78.16	$78.16	39,837
2022-09-27	$77.65	$77.81	$76.40	$76.92	$76.92	35,007
2022-09-26	$77.56	$78.16	$76.53	$77.13	$77.13	34,724
2022-09-23	$78.55	$78.55	$77.20	$77.78	$77.78	29,940
2022-09-22	$80.40	$80.40	$78.76	$79.07	$79.07	24,785
2022-09-21	$80.80	$81.64	$80.21	$80.40	$80.40	35,803
2022-09-20	$81.60	$81.60	$79.16	$80.81	$80.81	25,569
2022-09-19	$79.27	$81.99	$79.20	$81.86	$81.86	41,626
2022-09-16	$80.39	$80.44	$78.63	$80.20	$80.20	94,332
2022-09-15	$80.21	$81.78	$79.91	$81.14	$81.14	59,135
2022-09-14	$80.69	$81.27	$79.99	$80.79	$80.79	34,719
2022-09-13	$81.65	$81.99	$80.45	$80.69	$80.69	46,245
2022-09-12	$82.81	$83.64	$82.36	$82.97	$82.97	41,172
2022-09-09	$82.22	$83.14	$81.73	$82.70	$82.70	35,240
2022-09-08	$81.07	$81.80	$80.57	$81.57	$81.57	36,414
2022-09-07	$80.54	$81.99	$80.46	$81.81	$81.81	43,732
2022-09-06	$79.68	$81.55	$79.68	$80.99	$80.99	44,002
2022-09-02	$81.44	$81.84	$79.36	$79.56	$79.56	27,713
2022-09-01	$79.98	$80.78	$79.26	$80.63	$80.63	42,168
2022-08-31	$81.02	$82.11	$80.12	$80.64	$80.64	42,475
2022-08-30	$82.09	$83.11	$80.80	$80.97	$80.97	52,384
2022-08-29	$81.36	$82.72	$80.58	$82.07	$82.07	42,707
2022-08-26	$84.27	$84.27	$81.60	$81.69	$81.69	34,806
2022-08-25	$82.94	$84.11	$82.94	$83.94	$83.94	29,795
2022-08-24	$83.07	$83.53	$81.93	$83.03	$83.03	26,120
2022-08-23	$83.85	$85.22	$82.87	$82.87	$82.87	32,089
2022-08-22	$85.01	$85.44	$83.91	$84.12	$84.12	37,637
2022-08-19	$85.30	$85.99	$84.81	$85.75	$85.75	37,113
2022-08-18	$85.56	$85.87	$85.11	$85.55	$85.55	32,936
2022-08-17	$85.19	$85.96	$84.32	$85.39	$85.09	37,858
2022-08-16	$84.30	$86.16	$84.27	$85.83	$85.53	45,309
2022-08-15	$84.45	$84.90	$82.92	$84.83	$84.53	55,564
2022-08-12	$83.51	$84.80	$83.35	$84.66	$84.36	36,290
2022-08-11	$83.45	$84.51	$83.01	$83.36	$83.07	29,643
2022-08-10	$83.95	$84.50	$83.11	$83.31	$83.02	29,735
2022-08-09	$83.47	$83.47	$81.99	$82.84	$82.55	40,412
2022-08-08	$83.70	$84.63	$83.61	$83.91	$83.62	107,143
2022-08-05	$79.84	$83.42	$79.84	$83.10	$82.81	41,282
2022-08-04	$85.99	$85.99	$80.68	$80.68	$80.40	96,263
2022-08-03	$81.68	$81.68	$79.92	$80.75	$80.47	33,540
2022-08-02	$81.90	$81.90	$73.98	$80.97	$80.69	18,988
2022-08-01	$81.72	$82.38	$80.40	$81.80	$81.51	36,020
2022-07-29	$81.66	$82.13	$81.14	$81.59	$81.30	40,550
2022-07-28	$79.53	$81.75	$79.53	$81.57	$81.28	50,135
2022-07-27	$78.66	$80.25	$78.63	$79.94	$79.66	25,304
2022-07-26	$78.11	$78.65	$77.78	$78.48	$78.21	20,671
2022-07-25	$77.80	$78.26	$77.04	$78.08	$77.81	53,027
2022-07-22	$78.40	$78.40	$76.74	$77.59	$77.32	24,955
2022-07-21	$77.09	$78.28	$76.03	$78.14	$77.87	30,899
2022-07-20	$76.91	$77.61	$76.00	$77.09	$76.82	24,931
2022-07-19	$75.25	$77.25	$75.25	$76.75	$76.48	24,509
2022-07-18	$75.29	$76.35	$74.57	$74.59	$74.33	32,681
2022-07-15	$73.89	$75.20	$73.16	$74.37	$74.11	35,869
2022-07-14	$73.19	$73.45	$71.74	$73.15	$72.89	21,329
2022-07-13	$73.20	$74.30	$72.83	$73.57	$73.31	26,735
2022-07-12	$73.87	$75.07	$72.76	$73.79	$73.53	15,219
2022-07-11	$74.46	$75.19	$72.72	$73.90	$73.64	19,343
2022-07-08	$74.88	$75.48	$73.95	$75.02	$74.76	33,644
2022-07-07	$74.04	$74.71	$73.26	$74.18	$73.92	28,409
2022-07-06	$72.15	$74.03	$71.82	$73.96	$73.70	37,601
2022-07-05	$72.57	$72.71	$71.14	$72.50	$72.25	32,657
2022-07-01	$72.57	$73.75	$69.17	$73.54	$73.28	30,272
2022-06-30	$71.11	$72.91	$70.58	$72.87	$72.62	39,338
2022-06-29	$72.61	$72.88	$70.50	$71.41	$71.16	35,851
2022-06-28	$73.69	$73.69	$72.04	$72.28	$72.03	21,653
2022-06-27	$76.12	$76.83	$73.12	$73.22	$72.96	55,548
2022-06-24	$71.48	$76.46	$71.48	$75.87	$75.60	300,268
2022-06-23	$72.01	$72.78	$70.68	$71.46	$71.21	66,940
2022-06-22	$70.63	$72.44	$70.63	$72.03	$71.78	79,543
2022-06-21	$68.75	$71.85	$65.93	$71.66	$71.41	54,076
2022-06-17	$67.86	$69.11	$67.58	$68.61	$68.37	70,601
2022-06-16	$68.91	$68.91	$67.15	$67.65	$67.41	48,862
2022-06-15	$70.27	$70.37	$69.28	$69.92	$69.68	31,433
2022-06-14	$69.70	$70.13	$68.64	$69.62	$69.38	36,915
2022-06-13	$70.48	$70.48	$68.05	$69.47	$69.23	48,603
2022-06-10	$73.83	$73.83	$70.77	$71.51	$71.26	32,590
2022-06-09	$75.01	$75.06	$74.08	$74.34	$74.08	31,924
2022-06-08	$74.62	$76.53	$74.05	$75.76	$75.50	36,238
2022-06-07	$75.26	$75.76	$74.78	$75.02	$74.76	28,256
2022-06-06	$74.42	$76.24	$74.42	$75.26	$75.00	90,625
2022-06-03	$74.76	$75.38	$73.87	$74.11	$73.85	39,220
2022-06-02	$74.31	$75.19	$74.16	$75.17	$74.91	32,320
2022-06-01	$75.17	$75.17	$73.62	$74.21	$73.95	35,032
2022-05-31	$73.52	$75.07	$73.13	$74.86	$74.60	58,354
2022-05-27	$74.60	$75.01	$74.03	$74.23	$73.97	29,006
2022-05-26	$72.64	$74.40	$72.15	$74.07	$73.81	28,265
2022-05-25	$71.12	$72.94	$70.95	$72.64	$72.39	34,521
2022-05-24	$71.66	$72.20	$70.92	$71.86	$71.61	28,329
2022-05-23	$71.54	$72.42	$70.99	$72.41	$72.16	27,370
2022-05-20	$72.21	$72.21	$70.12	$71.07	$70.82	19,101
2022-05-19	$71.75	$73.17	$71.26	$72.00	$71.75	44,465
2022-05-18	$74.76	$74.76	$71.39	$72.10	$71.55	35,858
2022-05-17	$73.34	$74.38	$72.00	$74.09	$73.52	17,618
2022-05-16	$73.50	$73.50	$71.97	$72.55	$72.00	34,476
2022-05-13	$71.49	$73.83	$71.49	$73.55	$72.99	41,369
2022-05-12	$74.51	$74.51	$70.51	$71.33	$70.79	36,122
2022-05-11	$75.15	$76.17	$73.63	$74.11	$73.54	43,810
2022-05-10	$77.12	$77.12	$73.76	$75.17	$74.60	49,668
2022-05-09	$76.60	$78.20	$74.65	$76.44	$75.86	187,008
2022-05-06	$77.50	$77.75	$74.87	$76.67	$76.09	75,608
2022-05-05	$77.01	$81.00	$76.45	$78.06	$77.46	122,214
2022-05-04	$72.66	$74.91	$72.66	$74.91	$74.34	57,153
2022-05-03	$72.94	$73.83	$72.65	$73.71	$73.15	36,295
2022-05-02	$72.03	$73.66	$71.65	$72.58	$72.03	71,404
2022-04-29	$74.08	$74.39	$71.23	$71.97	$71.42	45,693
2022-04-28	$72.63	$74.18	$72.02	$73.99	$73.43	38,023
2022-04-27	$74.78	$74.92	$72.78	$73.00	$72.44	31,112
2022-04-26	$74.55	$75.85	$74.50	$74.85	$74.28	37,183
2022-04-25	$74.45	$75.02	$73.53	$74.99	$74.42	44,463
2022-04-22	$77.58	$77.58	$74.74	$74.89	$74.32	30,175
2022-04-21	$76.37	$77.95	$76.37	$77.90	$77.31	44,217
2022-04-20	$74.30	$76.52	$74.30	$76.41	$75.83	32,963
2022-04-19	$73.19	$74.27	$73.19	$74.25	$73.68	30,593
2022-04-18	$73.08	$73.73	$72.67	$73.23	$72.67	37,593
2022-04-14	$73.77	$74.41	$73.28	$73.47	$72.91	37,508
2022-04-13	$73.59	$74.30	$73.37	$73.89	$73.33	31,376
2022-04-12	$73.52	$74.45	$73.31	$73.59	$73.03	30,290
2022-04-11	$73.16	$73.78	$73.00	$73.50	$72.94	25,139
2022-04-08	$74.19	$74.44	$73.04	$73.14	$72.58	21,385
2022-04-07	$73.32	$73.96	$72.69	$73.84	$73.28	49,059
2022-04-06	$74.92	$74.92	$73.40	$73.58	$73.02	28,870
2022-04-05	$76.03	$76.05	$74.64	$74.91	$74.34	34,001
2022-04-04	$77.57	$77.72	$75.98	$76.24	$75.66	38,199
2022-04-01	$77.67	$78.37	$76.83	$78.05	$77.45	82,736
2022-03-31	$75.93	$78.15	$75.57	$77.47	$76.88	63,647
2022-03-30	$77.64	$78.02	$76.60	$76.77	$76.18	33,333
2022-03-29	$76.75	$79.18	$76.75	$78.00	$77.40	54,943
2022-03-28	$78.00	$78.32	$76.23	$77.00	$76.41	35,973
2022-03-25	$77.58	$77.84	$77.42	$77.65	$77.06	33,572
2022-03-24	$76.35	$77.93	$75.72	$77.93	$77.34	22,112
2022-03-23	$75.25	$76.46	$75.20	$76.35	$75.77	31,863
2022-03-22	$75.70	$76.54	$74.96	$75.63	$75.05	45,774
2022-03-21	$76.81	$77.00	$75.05	$75.66	$75.08	42,545
2022-03-18	$76.12	$77.04	$75.56	$76.81	$76.22	66,770
2022-03-17	$75.13	$76.52	$73.54	$76.12	$75.54	40,342
2022-03-16	$75.17	$75.58	$74.25	$75.58	$74.71	71,389
2022-03-15	$75.86	$75.86	$74.81	$74.82	$73.96	37,593
2022-03-14	$73.97	$75.36	$73.56	$75.36	$74.49	58,887
2022-03-11	$74.04	$74.46	$73.61	$74.14	$73.29	25,762
2022-03-10	$72.53	$74.59	$72.53	$74.24	$73.38	37,730
2022-03-09	$73.62	$74.68	$72.87	$73.11	$72.27	65,334
2022-03-08	$72.23	$73.74	$72.23	$72.72	$71.88	65,249
2022-03-07	$73.31	$73.31	$70.39	$72.57	$71.73	199,402
2022-03-04	$70.40	$74.46	$70.40	$73.43	$72.58	71,279
2022-03-03	$66.94	$72.95	$66.94	$71.24	$70.42	124,788
2022-03-02	$58.69	$61.50	$58.69	$61.19	$60.48	51,073
2022-03-01	$60.30	$60.75	$58.19	$58.69	$58.01	58,559
2022-02-28	$60.37	$61.00	$59.83	$60.15	$59.46	46,441
2022-02-25	$59.76	$60.98	$59.76	$60.88	$60.18	23,295
2022-02-24	$58.32	$59.62	$57.76	$59.48	$58.79	78,119
2022-02-23	$60.52	$60.78	$59.20	$59.21	$58.53	54,480
2022-02-22	$60.39	$61.43	$60.10	$60.33	$59.63	71,833
2022-02-18	$60.41	$61.85	$60.28	$60.65	$59.95	103,387
2022-02-17	$60.00	$61.13	$59.71	$60.65	$59.95	88,779
2022-02-16	$60.11	$60.42	$59.64	$60.11	$59.42	43,788
2022-02-15	$60.25	$61.22	$59.53	$60.00	$59.31	64,375
2022-02-14	$60.42	$60.63	$59.38	$59.74	$59.05	73,250
2022-02-11	$61.24	$61.75	$60.00	$60.58	$59.88	105,519
2022-02-10	$62.31	$62.60	$60.98	$61.00	$60.30	149,967
2022-02-09	$64.18	$64.47	$62.64	$62.65	$61.93	105,152
2022-02-08	$63.31	$64.13	$62.81	$63.65	$62.92	63,335
2022-02-07	$64.25	$64.31	$63.00	$63.51	$62.78	39,549
2022-02-04	$62.83	$64.86	$62.48	$64.16	$63.42	34,178
2022-02-03	$63.23	$64.00	$62.36	$62.71	$61.99	82,097
2022-02-02	$64.50	$64.97	$63.37	$63.74	$63.01	33,153
2022-02-01	$64.07	$65.15	$63.64	$64.51	$63.77	44,695
2022-01-31	$64.07	$65.17	$63.93	$64.00	$63.26	56,414
2022-01-28	$64.36	$64.55	$62.84	$64.49	$63.75	50,168
2022-01-27	$65.29	$65.67	$63.79	$64.37	$63.63	31,384
2022-01-26	$66.00	$66.68	$63.97	$64.63	$63.89	36,671
2022-01-25	$66.69	$66.69	$64.28	$65.11	$64.36	38,968
2022-01-24	$65.32	$66.56	$64.00	$66.00	$65.24	76,413
2022-01-21	$64.08	$65.99	$62.98	$65.01	$64.26	41,710
2022-01-20	$64.23	$65.62	$64.23	$64.58	$63.84	48,615
2022-01-19	$64.83	$65.03	$63.95	$64.29	$63.55	31,624
2022-01-18	$64.87	$64.98	$63.88	$64.44	$63.70	25,469
2022-01-14	$66.02	$66.79	$65.00	$65.95	$65.19	40,913
2022-01-13	$67.00	$67.18	$66.05	$66.37	$65.61	24,497
2022-01-12	$67.18	$67.22	$66.17	$66.26	$65.50	42,165
2022-01-11	$66.21	$67.33	$65.60	$66.77	$66.00	36,049
2022-01-10	$66.73	$66.73	$65.33	$66.21	$65.45	35,182
2022-01-07	$68.75	$68.75	$67.01	$67.07	$66.30	23,941
2022-01-06	$68.60	$69.17	$67.70	$68.80	$68.01	69,209
2022-01-05	$69.24	$69.55	$68.05	$68.23	$67.44	39,508
2022-01-04	$69.51	$70.69	$68.99	$68.99	$68.19	35,925
2022-01-03	$69.01	$70.10	$68.42	$69.20	$68.40	29,075
2021-12-31	$68.56	$69.07	$68.24	$69.06	$68.26	33,008
2021-12-30	$69.49	$69.82	$68.67	$69.11	$68.31	21,486
2021-12-29	$70.35	$70.35	$69.64	$69.75	$68.95	27,242
2021-12-28	$70.11	$70.68	$69.92	$70.00	$69.19	38,347
2021-12-27	$69.63	$70.94	$69.24	$70.46	$69.65	34,309
2021-12-23	$70.14	$70.15	$69.36	$69.37	$68.57	16,583
2021-12-22	$68.81	$70.09	$68.00	$69.96	$69.15	37,195
2021-12-21	$69.10	$69.97	$67.60	$68.99	$68.19	58,297
2021-12-20	$66.59	$68.71	$65.09	$68.27	$67.48	98,745
2021-12-17	$65.42	$68.07	$64.60	$67.00	$66.23	110,924
2021-12-16	$66.61	$67.57	$65.49	$65.55	$64.79	61,980
2021-12-15	$66.37	$66.69	$64.86	$65.83	$65.07	89,660
2021-12-14	$66.58	$67.66	$65.47	$66.03	$65.27	90,773
2021-12-13	$68.83	$69.89	$66.48	$66.96	$66.19	51,009
2021-12-10	$68.94	$70.37	$67.55	$69.19	$68.39	22,145
2021-12-09	$69.91	$70.58	$68.68	$68.77	$67.98	12,055
2021-12-08	$70.51	$70.51	$70.00	$70.28	$69.47	12,438
2021-12-07	$70.75	$71.45	$70.28	$70.54	$69.73	25,850
2021-12-06	$70.24	$70.65	$69.92	$70.37	$69.56	20,604
2021-12-03	$71.00	$71.00	$68.95	$69.43	$68.63	13,885
2021-12-02	$71.11	$71.65	$70.28	$71.20	$70.38	34,995
2021-12-01	$71.89	$72.26	$69.71	$69.77	$68.97	41,276
2021-11-30	$72.19	$72.65	$70.58	$70.59	$69.78	30,675
2021-11-29	$74.40	$74.40	$72.63	$72.94	$72.10	22,918
2021-11-26	$74.48	$74.89	$72.78	$73.98	$73.13	41,345
2021-11-24	$76.08	$76.72	$76.08	$76.27	$75.39	23,773
2021-11-23	$76.09	$77.41	$75.95	$77.04	$76.15	22,547
2021-11-22	$75.12	$77.10	$74.56	$76.13	$75.25	48,200
2021-11-19	$75.38	$76.87	$74.40	$75.27	$74.40	39,891
2021-11-18	$76.43	$76.43	$74.52	$75.59	$74.72	59,501
2021-11-17	$77.85	$77.91	$76.18	$76.73	$75.55	14,901
2021-11-16	$77.69	$78.98	$77.05	$78.26	$77.05	15,540
2021-11-15	$79.86	$79.86	$77.65	$78.00	$76.80	37,934
2021-11-12	$81.25	$81.25	$79.50	$79.92	$78.69	13,706
2021-11-11	$79.87	$80.71	$79.41	$80.29	$79.05	20,491
2021-11-10	$79.70	$80.45	$79.07	$79.59	$78.36	31,132
2021-11-09	$80.84	$81.42	$80.25	$80.25	$79.01	22,803
2021-11-08	$82.31	$82.85	$79.91	$81.26	$80.01	47,623
2021-11-05	$79.65	$83.54	$79.62	$82.32	$81.05	41,932
2021-11-04	$84.55	$84.55	$76.61	$79.40	$78.17	85,999
2021-11-03	$84.62	$86.82	$83.02	$85.23	$83.91	51,042
2021-11-02	$84.08	$85.50	$84.08	$84.53	$83.23	38,184
2021-11-01	$82.40	$84.37	$81.70	$83.71	$82.42	67,812
2021-10-29	$82.09	$82.67	$81.96	$82.00	$80.73	57,707
2021-10-28	$82.08	$82.58	$81.91	$82.00	$80.73	37,597
2021-10-27	$81.18	$82.20	$80.67	$81.60	$80.34	23,889
2021-10-26	$81.88	$82.03	$80.97	$81.00	$79.75	32,440
2021-10-25	$82.19	$82.19	$80.96	$81.92	$80.66	27,086
2021-10-22	$81.29	$82.19	$80.72	$81.50	$80.24	35,910
2021-10-21	$82.32	$82.49	$81.42	$81.55	$80.29	39,997
2021-10-20	$81.00	$82.29	$80.03	$82.08	$80.81	34,463
2021-10-19	$80.57	$81.00	$79.50	$80.95	$79.70	31,851
2021-10-18	$79.46	$80.57	$79.17	$79.93	$78.70	18,520
2021-10-15	$79.73	$80.93	$78.43	$79.76	$78.53	48,736
2021-10-14	$79.75	$79.75	$77.83	$78.56	$77.35	24,742
2021-10-13	$80.86	$80.86	$78.58	$79.31	$78.09	13,403
2021-10-12	$81.85	$82.36	$80.00	$80.86	$79.61	31,512
2021-10-11	$81.69	$82.90	$80.45	$81.49	$80.23	50,733
2021-10-08	$81.00	$82.00	$80.01	$81.69	$80.43	62,855
2021-10-07	$80.00	$81.49	$79.90	$80.00	$78.77	54,698
2021-10-06	$78.70	$79.77	$77.03	$79.50	$78.27	25,840
2021-10-05	$79.10	$79.48	$78.54	$79.48	$78.25	11,855
2021-10-04	$79.50	$79.95	$78.35	$78.63	$77.42	18,839
2021-10-01	$76.55	$79.69	$76.13	$79.35	$78.13	26,258
2021-09-30	$78.84	$79.20	$75.86	$76.26	$75.08	21,518
2021-09-29	$78.70	$79.30	$77.90	$78.32	$77.11	12,091
2021-09-28	$79.32	$79.32	$77.22	$77.73	$76.53	19,296
2021-09-27	$78.15	$81.30	$78.15	$79.50	$78.27	38,491
2021-09-24	$76.22	$78.80	$76.12	$78.48	$77.27	22,108
2021-09-23	$76.42	$78.21	$76.14	$76.62	$75.44	15,429
2021-09-22	$73.78	$76.85	$73.78	$75.92	$74.75	22,783
2021-09-21	$74.71	$75.27	$73.48	$73.61	$72.47	20,471
2021-09-20	$72.63	$74.21	$71.75	$73.95	$72.81	22,766
2021-09-17	$75.59	$76.50	$73.23	$73.81	$72.67	132,057
2021-09-16	$77.32	$77.32	$75.31	$76.07	$74.90	27,828
2021-09-15	$74.34	$77.31	$74.02	$76.10	$74.93	26,053
2021-09-14	$75.76	$75.81	$74.00	$74.28	$73.13	12,494
2021-09-13	$76.87	$76.87	$75.02	$75.91	$74.74	25,884
2021-09-10	$77.81	$78.30	$76.25	$76.65	$75.47	20,698
2021-09-09	$78.32	$79.25	$77.18	$77.24	$76.05	29,610
2021-09-08	$76.93	$78.89	$76.92	$78.33	$77.12	25,277
2021-09-07	$76.84	$77.77	$76.52	$76.90	$75.71	16,390
2021-09-03	$77.32	$77.48	$76.01	$77.22	$76.03	17,977
2021-09-02	$76.96	$78.39	$76.96	$77.87	$76.67	21,213
2021-09-01	$76.30	$77.25	$76.21	$77.23	$76.04	7,374
2021-08-31	$76.37	$77.99	$76.37	$77.50	$76.30	34,733
2021-08-30	$76.78	$76.78	$76.02	$76.37	$75.19	17,613
2021-08-27	$75.14	$76.55	$75.10	$76.45	$75.27	29,354
2021-08-26	$75.29	$75.45	$74.66	$74.97	$73.81	16,004
2021-08-25	$74.90	$76.52	$74.51	$74.68	$73.53	15,157
2021-08-24	$75.65	$75.65	$74.96	$75.03	$73.87	8,542
2021-08-23	$74.77	$75.67	$74.68	$75.56	$74.39	14,271
2021-08-20	$74.02	$75.50	$73.02	$74.58	$73.43	30,652
2021-08-19	$73.63	$75.15	$73.62	$74.54	$73.39	14,438
2021-08-18	$76.35	$76.82	$74.55	$74.68	$73.23	9,410
2021-08-17	$77.90	$77.90	$76.15	$76.82	$75.33	9,897
2021-08-16	$78.21	$78.71	$77.54	$78.01	$76.50	12,211
2021-08-13	$78.99	$78.99	$78.39	$78.39	$76.87	10,452
2021-08-12	$78.30	$79.25	$77.59	$78.85	$77.32	17,742
2021-08-11	$78.14	$78.44	$77.15	$78.18	$76.66	8,902
2021-08-10	$77.37	$78.32	$76.59	$78.21	$76.69	16,085
2021-08-09	$76.10	$77.99	$75.27	$77.91	$76.40	33,614
2021-08-06	$76.80	$77.00	$75.03	$75.98	$74.51	17,440
2021-08-05	$72.42	$77.00	$72.42	$76.74	$75.25	29,646
2021-08-04	$71.82	$72.31	$70.81	$71.71	$70.32	15,967
2021-08-03	$72.13	$73.27	$71.69	$72.55	$71.14	19,081
2021-08-02	$73.20	$74.09	$72.11	$72.53	$71.12	14,196
2021-07-30	$72.83	$73.33	$72.41	$73.21	$71.79	12,095
2021-07-29	$72.83	$73.76	$72.83	$73.21	$71.79	10,211
2021-07-28	$71.82	$72.92	$71.13	$72.86	$71.45	14,861
2021-07-27	$70.27	$72.22	$70.27	$71.81	$70.42	14,790
2021-07-26	$71.81	$71.81	$70.70	$71.05	$69.67	12,080
2021-07-23	$71.06	$71.80	$70.82	$71.80	$70.41	7,516
2021-07-22	$70.84	$70.89	$69.96	$70.21	$68.85	7,611
2021-07-21	$71.79	$73.15	$71.25	$71.76	$70.37	14,577
2021-07-20	$69.70	$73.40	$69.50	$71.10	$69.72	33,401
2021-07-19	$71.46	$72.00	$69.20	$69.66	$68.31	23,876
2021-07-16	$73.20	$74.00	$72.02	$72.64	$71.23	32,615
2021-07-15	$72.41	$73.00	$71.89	$72.63	$71.22	15,431
2021-07-14	$72.27	$72.95	$71.63	$72.94	$71.53	17,646
2021-07-13	$72.39	$72.39	$71.78	$72.25	$70.85	16,452
2021-07-12	$72.19	$73.50	$72.01	$72.70	$71.29	14,151
2021-07-09	$71.64	$72.89	$71.46	$72.49	$71.09	24,181
2021-07-08	$70.45	$71.67	$69.91	$71.38	$70.00	18,573
2021-07-07	$70.64	$74.00	$70.64	$71.78	$70.39	41,422
2021-07-06	$71.61	$71.61	$69.69	$70.36	$69.00	28,575
2021-07-02	$73.50	$73.50	$72.20	$72.55	$71.14	13,547
2021-07-01	$72.72	$74.02	$72.72	$73.36	$71.94	26,196
2021-06-30	$73.11	$73.31	$72.42	$72.61	$71.20	17,428
2021-06-29	$74.43	$74.88	$72.72	$73.03	$71.61	13,737
2021-06-28	$75.87	$75.87	$73.84	$74.16	$72.72	25,253
2021-06-25	$74.69	$76.47	$74.39	$76.00	$74.53	113,967
2021-06-24	$73.84	$75.36	$73.78	$74.77	$73.32	26,495
2021-06-23	$73.06	$74.02	$72.90	$73.38	$71.96	25,066
2021-06-22	$71.20	$73.51	$71.20	$72.78	$71.37	33,277
2021-06-21	$71.25	$72.83	$70.93	$71.92	$70.53	30,269
2021-06-18	$73.35	$73.35	$70.26	$70.93	$69.56	95,379
2021-06-17	$74.83	$74.93	$73.50	$74.22	$72.78	29,221
2021-06-16	$75.19	$75.61	$74.50	$74.65	$73.20	24,365
2021-06-15	$75.62	$75.90	$74.81	$75.90	$74.43	19,278
2021-06-14	$75.05	$75.61	$74.35	$75.42	$73.96	31,807
2021-06-11	$75.33	$75.84	$74.84	$75.33	$73.87	17,886
2021-06-10	$75.38	$75.48	$74.80	$75.19	$73.73	21,361
2021-06-09	$74.64	$75.59	$74.56	$75.16	$73.70	18,553
2021-06-08	$74.43	$75.07	$74.43	$74.92	$73.47	16,720
2021-06-07	$74.38	$75.01	$74.10	$74.60	$73.15	15,194
2021-06-04	$74.64	$75.29	$74.15	$74.38	$72.94	24,514
2021-06-03	$73.41	$74.85	$73.40	$74.68	$73.23	24,086
2021-06-02	$74.51	$74.70	$73.40	$74.01	$72.58	32,661
2021-06-01	$74.39	$74.54	$73.48	$74.51	$73.07	23,156
2021-05-28	$75.63	$75.63	$73.89	$74.47	$73.03	14,007
2021-05-27	$75.41	$75.99	$75.07	$75.51	$74.05	13,003
2021-05-26	$74.25	$74.91	$73.61	$74.74	$73.29	28,177
2021-05-25	$75.31	$75.98	$73.70	$73.81	$72.38	33,246
2021-05-24	$74.31	$75.87	$73.53	$75.66	$74.19	41,178
2021-05-21	$74.90	$75.76	$73.92	$74.23	$72.79	30,903
2021-05-20	$73.74	$74.26	$72.90	$74.25	$72.81	26,113
2021-05-19	$73.74	$74.11	$72.51	$73.70	$71.98	18,828
2021-05-18	$74.55	$74.61	$74.07	$74.61	$72.87	26,739
2021-05-17	$73.85	$74.83	$73.45	$74.56	$72.82	24,650
2021-05-14	$74.29	$75.00	$73.44	$74.32	$72.59	24,160
2021-05-13	$72.35	$74.30	$72.35	$74.25	$72.52	23,181
2021-05-12	$74.29	$74.81	$72.46	$72.56	$70.87	29,328
2021-05-11	$78.24	$78.30	$73.89	$74.92	$73.17	26,199
2021-05-10	$78.65	$79.73	$77.59	$79.25	$77.40	70,992
2021-05-07	$76.16	$78.59	$75.72	$78.40	$76.57	45,459
2021-05-06	$74.78	$77.55	$74.76	$76.74	$74.95	50,294
2021-05-05	$75.43	$75.43	$72.49	$74.18	$72.45	23,922
2021-05-04	$76.43	$76.85	$74.80	$75.51	$73.75	25,572
2021-05-03	$73.71	$76.99	$73.50	$76.43	$74.65	47,751
2021-04-30	$70.98	$73.52	$70.61	$73.33	$71.62	58,911
2021-04-29	$71.18	$71.97	$70.40	$71.52	$69.85	22,945
2021-04-28	$69.52	$70.90	$69.51	$70.55	$68.90	29,778
2021-04-27	$69.25	$70.16	$68.66	$69.65	$68.03	31,500
2021-04-26	$70.48	$70.53	$68.69	$69.17	$67.56	22,591
2021-04-23	$69.00	$70.47	$68.27	$70.29	$68.65	25,938
2021-04-22	$69.39	$69.98	$68.10	$69.06	$67.45	24,823
2021-04-21	$68.85	$69.27	$68.72	$69.09	$67.48	59,144
2021-04-20	$68.52	$69.07	$67.69	$68.98	$67.37	17,763
2021-04-19	$69.97	$69.97	$67.83	$69.18	$67.57	20,220
2021-04-16	$69.34	$71.09	$68.72	$70.30	$68.66	21,832
2021-04-15	$70.05	$70.37	$68.65	$69.48	$67.86	14,976
2021-04-14	$69.49	$70.40	$69.11	$69.70	$68.07	11,059
2021-04-13	$70.09	$70.59	$68.47	$69.37	$67.75	58,657
2021-04-12	$70.82	$71.12	$68.95	$70.07	$68.44	31,888
2021-04-09	$72.04	$72.04	$70.30	$71.11	$69.45	16,186
2021-04-08	$71.34	$72.15	$71.27	$71.79	$70.12	13,078
2021-04-07	$71.31	$71.84	$70.31	$71.28	$69.62	24,630
2021-04-06	$71.65	$72.60	$71.18	$71.73	$70.06	14,794
2021-04-05	$71.40	$72.36	$71.13	$72.11	$70.43	24,988
2021-04-01	$69.49	$72.23	$69.49	$71.30	$69.64	27,824
2021-03-31	$67.22	$69.61	$66.64	$68.86	$67.25	58,599
2021-03-30	$68.75	$69.94	$68.63	$69.29	$67.67	25,938
2021-03-29	$70.04	$70.98	$68.26	$69.00	$67.39	26,961
2021-03-26	$70.70	$71.22	$69.68	$70.29	$68.65	23,302
2021-03-25	$68.85	$70.64	$67.70	$69.80	$68.17	36,159
2021-03-24	$70.16	$73.04	$68.85	$69.16	$67.55	27,673
2021-03-23	$70.37	$71.06	$69.11	$69.67	$68.04	39,410
2021-03-22	$72.29	$72.29	$68.61	$71.00	$69.34	61,598
2021-03-19	$70.72	$73.59	$69.95	$73.27	$71.56	187,229
2021-03-18	$70.04	$71.02	$68.84	$70.83	$69.18	39,781
2021-03-17	$70.63	$70.81	$69.27	$70.19	$68.26	27,082
2021-03-16	$74.06	$74.06	$70.24	$70.63	$68.69	40,147
2021-03-15	$73.09	$74.30	$71.60	$73.69	$71.67	56,809
2021-03-12	$72.00	$73.50	$70.94	$73.28	$71.27	36,666
2021-03-11	$71.35	$72.71	$69.66	$71.89	$69.92	51,291
2021-03-10	$73.37	$73.37	$70.23	$71.04	$69.09	44,903
2021-03-09	$74.94	$74.94	$70.65	$72.94	$70.94	37,319
2021-03-08	$71.66	$75.93	$71.25	$74.59	$72.54	40,017
2021-03-05	$70.73	$71.83	$68.92	$71.62	$69.65	50,892
2021-03-04	$77.74	$77.74	$69.67	$70.24	$68.31	51,933
2021-03-03	$75.19	$76.35	$73.24	$74.50	$72.46	40,077
2021-03-02	$73.67	$75.63	$72.75	$74.61	$72.56	50,757
2021-03-01	$73.05	$73.86	$72.19	$73.29	$71.28	45,126
2021-02-26	$72.19	$72.35	$70.91	$71.20	$69.25	27,140
2021-02-25	$72.78	$72.89	$71.69	$71.90	$69.93	28,182
2021-02-24	$72.83	$73.48	$72.04	$72.86	$70.86	27,086
2021-02-23	$72.95	$74.45	$72.30	$72.75	$70.75	41,974
2021-02-22	$71.06	$73.48	$71.06	$73.15	$71.14	28,961
2021-02-19	$70.72	$71.75	$70.72	$71.60	$69.63	31,558
2021-02-18	$70.22	$71.63	$70.15	$70.34	$68.41	47,101
2021-02-17	$69.90	$71.28	$69.19	$70.22	$68.29	45,809
2021-02-16	$70.66	$70.73	$69.22	$69.90	$67.98	46,255
2021-02-12	$70.60	$70.78	$69.59	$69.90	$67.98	27,649
2021-02-11	$70.35	$71.72	$70.34	$70.62	$68.68	25,350
2021-02-10	$70.45	$70.92	$69.47	$69.69	$67.78	24,874
2021-02-09	$68.67	$71.53	$68.67	$70.38	$68.45	26,309
2021-02-08	$67.24	$69.30	$67.01	$68.83	$66.94	22,164
2021-02-05	$68.29	$68.29	$65.78	$66.89	$65.05	19,738
2021-02-04	$65.71	$68.50	$65.71	$67.41	$65.56	31,821
2021-02-03	$65.17	$65.86	$64.44	$65.58	$63.78	22,896
2021-02-02	$64.81	$66.02	$64.59	$65.51	$63.71	29,010
2021-02-01	$63.65	$65.32	$63.05	$64.55	$62.78	28,426
2021-01-29	$64.98	$64.98	$62.30	$63.05	$61.32	59,430
2021-01-28	$65.18	$69.99	$64.38	$64.59	$62.82	44,000
2021-01-27	$66.00	$66.07	$63.71	$64.94	$63.16	40,971
2021-01-26	$67.36	$67.96	$66.35	$66.56	$64.73	29,700
2021-01-25	$67.29	$68.16	$66.33	$67.31	$65.46	28,946
2021-01-22	$66.51	$68.04	$66.51	$67.86	$66.00	57,572
2021-01-21	$68.94	$68.94	$66.50	$67.45	$65.60	32,234
2021-01-20	$67.60	$69.96	$67.60	$68.52	$66.64	31,681
2021-01-19	$68.56	$68.60	$66.09	$67.96	$66.09	25,929
2021-01-15	$68.68	$69.36	$67.05	$67.72	$65.86	26,736
2021-01-14	$70.36	$72.02	$68.95	$69.40	$67.50	52,486
2021-01-13	$70.30	$71.32	$69.07	$69.08	$67.18	29,401
2021-01-12	$69.99	$71.37	$69.01	$71.17	$69.22	30,982
2021-01-11	$68.74	$70.97	$68.74	$69.35	$67.45	30,975
2021-01-08	$71.70	$71.70	$68.53	$70.21	$68.28	34,637
2021-01-07	$71.46	$72.37	$70.89	$71.56	$69.60	39,698
2021-01-06	$67.96	$72.00	$67.96	$71.60	$69.63	53,401
2021-01-05	$65.75	$68.03	$65.00	$66.83	$65.00	55,016
2021-01-04	$68.80	$68.80	$64.30	$65.76	$63.96	47,830
2020-12-31	$66.80	$68.36	$65.33	$68.21	$66.34	53,629
2020-12-30	$65.45	$68.00	$65.45	$66.01	$64.20	24,508
2020-12-29	$68.76	$68.76	$66.05	$66.74	$64.91	26,289
2020-12-28	$69.53	$69.53	$68.08	$68.36	$66.48	24,256
2020-12-24	$70.64	$70.64	$68.42	$69.29	$67.39	26,116
2020-12-23	$70.98	$71.47	$70.23	$70.61	$68.67	23,598
2020-12-22	$70.82	$72.38	$69.73	$70.23	$68.30	31,125
2020-12-21	$68.36	$71.58	$68.02	$71.03	$69.08	54,369
2020-12-18	$72.68	$73.23	$71.28	$71.30	$69.34	103,193
2020-12-17	$72.40	$72.76	$71.51	$72.37	$70.38	28,685
2020-12-16	$72.35	$72.68	$71.16	$72.22	$70.24	66,359
2020-12-15	$71.53	$73.24	$70.44	$71.80	$69.83	62,680
2020-12-14	$71.78	$71.78	$69.97	$70.52	$68.58	53,345
2020-12-11	$70.10	$71.48	$69.46	$70.14	$68.22	27,085
2020-12-10	$71.13	$71.37	$69.17	$70.83	$68.89	22,337
2020-12-09	$70.60	$72.03	$70.25	$71.82	$69.85	39,530
2020-12-08	$69.10	$71.65	$68.76	$71.49	$69.53	44,698
2020-12-07	$70.00	$70.00	$68.97	$69.30	$67.40	25,277
2020-12-04	$68.86	$70.44	$68.45	$70.44	$68.51	38,386
2020-12-03	$67.99	$69.80	$67.65	$68.64	$66.76	21,560
2020-12-02	$67.88	$68.52	$66.85	$67.89	$66.03	26,649
2020-12-01	$68.06	$69.00	$63.33	$67.88	$66.02	28,001
2020-11-30	$69.50	$69.72	$65.46	$66.71	$64.88	34,784
2020-11-27	$69.37	$70.48	$69.05	$69.81	$67.89	13,793
2020-11-25	$70.33	$70.36	$69.22	$69.23	$67.33	23,031
2020-11-24	$69.43	$71.92	$69.00	$70.90	$68.95	47,609
2020-11-23	$69.16	$69.50	$68.19	$68.19	$66.32	32,860
2020-11-20	$69.09	$69.25	$67.77	$68.14	$66.27	31,010
2020-11-19	$70.38	$70.38	$67.69	$69.64	$67.73	37,136
2020-11-18	$71.79	$72.72	$70.51	$70.53	$68.30	20,989
2020-11-17	$71.49	$72.27	$70.21	$71.85	$69.58	51,778
2020-11-16	$71.99	$72.86	$65.96	$72.18	$69.90	45,824
2020-11-13	$69.64	$70.68	$69.03	$70.05	$67.84	36,187
2020-11-12	$70.48	$71.08	$68.64	$69.41	$67.22	75,886
2020-11-11	$71.70	$71.70	$69.60	$71.31	$69.06	54,777
2020-11-10	$70.58	$72.38	$70.11	$71.72	$69.45	102,925
2020-11-09	$67.00	$72.27	$66.05	$69.92	$67.71	173,693
2020-11-06	$66.52	$66.52	$65.03	$65.06	$63.00	63,235
2020-11-05	$66.34	$66.99	$64.18	$66.50	$64.40	128,003
2020-11-04	$65.00	$66.15	$63.69	$65.90	$63.82	122,581
2020-11-03	$62.99	$64.78	$62.90	$64.20	$62.17	108,169
2020-11-02	$60.35	$62.41	$59.82	$62.11	$60.15	41,812
2020-10-30	$60.19	$61.02	$58.82	$59.25	$57.38	52,292
2020-10-29	$57.14	$60.72	$56.80	$60.31	$58.40	66,121
2020-10-28	$57.59	$58.10	$56.67	$57.56	$55.74	52,170
2020-10-27	$58.70	$60.32	$58.70	$58.94	$57.08	89,472
2020-10-26	$61.19	$61.19	$58.63	$58.94	$57.08	48,004
2020-10-23	$61.87	$62.18	$61.39	$61.86	$59.90	38,339
2020-10-22	$60.39	$61.93	$58.82	$61.61	$59.66	46,600
2020-10-21	$60.63	$61.68	$60.19	$60.39	$58.48	59,249
2020-10-20	$59.32	$61.13	$59.32	$60.63	$58.71	85,841
2020-10-19	$57.57	$59.66	$57.57	$59.00	$57.13	69,990
2020-10-16	$56.35	$58.32	$55.91	$57.40	$55.59	39,566
2020-10-15	$54.65	$56.76	$54.65	$56.27	$54.49	31,321
2020-10-14	$54.57	$55.77	$54.41	$55.26	$53.51	20,881
2020-10-13	$55.10	$55.51	$54.62	$54.62	$52.89	13,392
2020-10-12	$55.48	$56.11	$55.19	$55.52	$53.76	33,893
2020-10-09	$55.03	$56.47	$55.00	$55.55	$53.79	39,718
2020-10-08	$55.77	$56.20	$55.14	$55.68	$53.92	40,007
2020-10-07	$55.88	$56.07	$54.92	$55.14	$53.40	44,395
2020-10-06	$55.57	$56.10	$54.41	$55.46	$53.71	54,402
2020-10-05	$54.79	$55.22	$53.55	$55.01	$53.27	51,180
2020-10-02	$51.67	$54.90	$51.06	$54.40	$52.68	75,644
2020-10-01	$52.41	$53.88	$51.36	$52.83	$51.16	87,874
2020-09-30	$51.04	$53.76	$50.80	$52.44	$50.78	94,327
2020-09-29	$50.48	$52.00	$49.02	$49.81	$48.24	52,558
2020-09-28	$50.07	$51.23	$50.07	$50.62	$49.02	49,529
2020-09-25	$48.93	$49.78	$48.02	$49.50	$47.93	40,912
2020-09-24	$48.83	$49.85	$47.90	$49.04	$47.49	41,663
2020-09-23	$50.30	$50.90	$48.75	$48.75	$47.21	52,774
2020-09-22	$50.55	$50.99	$49.98	$50.57	$48.97	60,741
2020-09-21	$51.72	$51.76	$49.71	$50.39	$48.80	68,248
2020-09-18	$52.94	$53.57	$51.80	$52.88	$51.21	92,331
2020-09-17	$52.32	$53.49	$52.22	$52.34	$50.69	61,257
2020-09-16	$53.33	$53.79	$52.51	$53.10	$51.42	65,487
2020-09-15	$53.58	$54.09	$53.07	$53.23	$51.55	31,850
2020-09-14	$52.68	$53.94	$52.35	$53.13	$51.45	53,226
2020-09-11	$52.12	$52.52	$51.93	$52.15	$50.50	67,699
2020-09-10	$52.45	$52.85	$51.34	$52.10	$50.45	74,768
2020-09-09	$52.68	$52.68	$51.50	$51.96	$50.32	43,075
2020-09-08	$53.55	$54.00	$52.38	$52.43	$50.77	65,152
2020-09-04	$56.86	$57.06	$53.38	$54.01	$52.30	71,901
2020-09-03	$57.54	$58.32	$55.87	$56.32	$54.54	61,512
2020-09-02	$57.49	$57.63	$56.75	$57.28	$55.47	35,940
2020-09-01	$57.37	$57.53	$56.55	$57.45	$55.63	45,764
2020-08-31	$58.35	$58.68	$57.33	$57.57	$55.75	82,482
2020-08-28	$57.06	$58.79	$57.06	$58.30	$56.46	50,377
2020-08-27	$57.53	$58.22	$56.24	$56.69	$54.90	72,613
2020-08-26	$57.85	$57.97	$56.28	$57.29	$55.48	34,193
2020-08-25	$59.76	$59.77	$57.74	$58.26	$56.42	46,154
2020-08-24	$58.36	$59.89	$58.29	$59.34	$57.46	38,526
2020-08-21	$59.73	$59.99	$57.60	$58.13	$56.29	52,259
2020-08-20	$59.71	$59.88	$58.86	$59.86	$57.96	43,986
2020-08-19	$60.60	$60.98	$59.96	$60.43	$58.23	47,135
2020-08-18	$61.77	$61.98	$60.32	$60.80	$58.58	62,842
2020-08-17	$61.66	$62.44	$61.21	$62.06	$59.80	54,348
2020-08-14	$60.93	$61.85	$60.16	$61.67	$59.42	41,009
2020-08-13	$60.95	$61.90	$60.61	$61.26	$59.03	77,973
2020-08-12	$61.65	$61.65	$60.56	$60.92	$58.70	60,718
2020-08-11	$59.62	$61.86	$59.62	$61.20	$58.97	62,946
2020-08-10	$58.35	$59.16	$57.82	$59.02	$56.87	73,917
2020-08-07	$57.86	$58.89	$57.45	$57.97	$55.86	78,748
2020-08-06	$59.15	$59.40	$57.73	$57.85	$55.74	59,845
2020-08-05	$56.62	$59.38	$56.06	$58.50	$56.37	81,115
2020-08-04	$52.78	$56.07	$52.78	$55.30	$53.28	58,324
2020-08-03	$52.82	$54.20	$52.80	$53.75	$51.79	184,351
2020-07-31	$53.00	$53.11	$51.74	$52.68	$50.76	63,741
2020-07-30	$52.22	$53.28	$51.40	$53.00	$51.07	44,421
2020-07-29	$52.94	$53.74	$52.80	$52.99	$51.06	41,172
2020-07-28	$50.97	$53.13	$50.44	$52.69	$50.77	48,699
2020-07-27	$52.96	$54.24	$50.93	$51.20	$49.33	42,457
2020-07-24	$52.25	$53.15	$52.25	$52.92	$50.99	73,370
2020-07-23	$53.31	$53.43	$51.78	$52.27	$50.36	33,858
2020-07-22	$54.62	$54.62	$52.51	$53.26	$51.32	51,014
2020-07-21	$54.57	$55.86	$54.54	$54.73	$52.74	35,405
2020-07-20	$54.01	$54.44	$53.50	$53.87	$51.91	27,802
2020-07-17	$55.00	$55.39	$53.88	$54.26	$52.28	35,293
2020-07-16	$56.27	$56.53	$54.31	$55.11	$53.10	49,147
2020-07-15	$54.00	$57.14	$54.00	$56.89	$54.82	104,092
2020-07-14	$53.25	$54.11	$52.97	$53.58	$51.63	53,123
2020-07-13	$53.68	$54.29	$52.39	$53.21	$51.27	61,531
2020-07-10	$51.20	$53.54	$51.20	$53.13	$51.19	59,633
2020-07-09	$52.41	$52.84	$49.25	$51.03	$49.17	87,072
2020-07-08	$50.89	$53.24	$50.80	$52.83	$50.90	82,798
2020-07-07	$52.10	$52.10	$50.80	$51.19	$49.32	55,549
2020-07-06	$52.48	$53.20	$51.52	$52.62	$50.70	42,569
2020-07-02	$52.50	$53.51	$51.20	$51.40	$49.53	39,666
2020-07-01	$52.66	$53.50	$51.36	$51.45	$49.57	38,552
2020-06-30	$51.79	$53.48	$51.62	$53.13	$51.19	44,207
2020-06-29	$51.51	$52.86	$51.51	$52.00	$50.10	57,360
2020-06-26	$52.23	$53.56	$49.90	$50.91	$49.05	214,296
2020-06-25	$50.99	$53.01	$50.38	$52.89	$50.96	33,224
2020-06-24	$52.06	$53.38	$51.32	$51.51	$49.63	58,209
2020-06-23	$52.20	$52.80	$51.50	$52.57	$50.65	52,322
2020-06-22	$50.33	$51.71	$49.77	$51.67	$49.79	40,115
2020-06-19	$49.32	$50.72	$49.05	$50.47	$48.63	133,539
2020-06-18	$49.03	$49.56	$48.22	$48.94	$47.16	51,213
2020-06-17	$51.03	$51.61	$48.61	$49.61	$47.80	52,693
2020-06-16	$50.94	$51.27	$49.23	$50.53	$48.69	44,321
2020-06-15	$47.51	$49.71	$46.39	$49.06	$47.27	40,084
2020-06-12	$49.85	$50.22	$47.02	$48.66	$46.89	41,644
2020-06-11	$49.75	$49.75	$47.05	$47.64	$45.90	53,640
2020-06-10	$53.85	$53.91	$51.55	$51.70	$49.82	30,996
2020-06-09	$55.42	$55.98	$53.07	$54.31	$52.33	61,445
2020-06-08	$57.13	$58.16	$56.10	$56.44	$54.38	51,578
2020-06-05	$55.31	$57.76	$54.04	$55.50	$53.48	76,172
2020-06-04	$53.13	$54.36	$52.42	$53.04	$51.11	39,621
2020-06-03	$53.32	$54.56	$52.81	$53.85	$51.89	61,799
2020-06-02	$51.20	$52.61	$51.20	$52.15	$50.25	34,889
2020-06-01	$50.99	$51.70	$50.50	$50.60	$48.76	47,883
2020-05-29	$50.33	$51.10	$49.00	$50.70	$48.85	62,799
2020-05-28	$54.01	$54.24	$50.59	$50.59	$48.75	71,452
2020-05-27	$49.51	$52.88	$49.51	$52.82	$50.89	66,090
2020-05-26	$47.77	$48.81	$46.44	$48.80	$47.02	76,255
2020-05-22	$44.67	$46.19	$44.13	$45.67	$44.01	40,143
2020-05-21	$43.93	$45.40	$43.93	$44.52	$42.90	29,636
2020-05-20	$44.34	$45.85	$43.69	$44.14	$42.25	48,801
2020-05-19	$45.23	$45.64	$43.68	$43.68	$41.81	44,421
2020-05-18	$44.33	$46.31	$44.18	$45.25	$43.31	70,920
2020-05-15	$40.00	$43.12	$40.00	$42.93	$41.09	65,388
2020-05-14	$40.38	$40.95	$38.13	$40.22	$38.49	83,475
2020-05-13	$41.90	$41.90	$39.55	$41.42	$39.64	118,293
2020-05-12	$44.87	$44.89	$42.16	$42.30	$40.49	38,902
2020-05-11	$46.45	$46.45	$44.50	$44.69	$42.77	39,347
2020-05-08	$45.05	$47.92	$44.65	$47.26	$45.23	42,514
2020-05-07	$43.83	$45.49	$42.03	$44.16	$42.27	71,735
2020-05-06	$41.77	$44.39	$41.25	$43.47	$41.61	98,951
2020-05-05	$45.87	$47.77	$45.31	$45.85	$43.88	37,165
2020-05-04	$45.91	$45.91	$43.66	$44.90	$42.97	101,762
2020-05-01	$47.60	$47.89	$45.66	$46.75	$44.74	62,642
2020-04-30	$49.44	$50.18	$48.00	$48.92	$46.82	63,317
2020-04-29	$48.24	$51.50	$48.07	$50.74	$48.56	76,906
2020-04-28	$44.47	$46.96	$43.34	$46.27	$44.29	42,689
2020-04-27	$42.11	$44.12	$41.55	$43.39	$41.53	50,928
2020-04-24	$42.66	$43.14	$41.02	$41.47	$39.69	39,536
2020-04-23	$41.44	$43.64	$41.44	$42.50	$40.68	47,994
2020-04-22	$42.22	$42.27	$40.82	$41.47	$39.69	49,345
2020-04-21	$40.46	$42.18	$40.46	$41.43	$39.65	73,880
2020-04-20	$42.12	$42.49	$40.91	$41.10	$39.34	54,317
2020-04-17	$42.05	$44.20	$41.76	$43.06	$41.21	49,160
2020-04-16	$41.00	$42.29	$40.18	$40.98	$39.22	138,133
2020-04-15	$42.33	$42.86	$40.44	$41.53	$39.75	71,487
2020-04-14	$43.92	$45.56	$42.96	$44.00	$42.11	84,110
2020-04-13	$40.20	$42.87	$39.07	$42.52	$40.70	70,597
2020-04-09	$38.66	$40.31	$38.13	$40.01	$38.29	114,791
2020-04-08	$36.86	$38.51	$35.41	$37.25	$35.65	66,245
2020-04-07	$36.12	$37.72	$35.35	$35.87	$34.33	72,975
2020-04-06	$35.69	$36.53	$33.19	$35.43	$33.91	75,200
2020-04-03	$35.71	$36.62	$32.81	$34.35	$32.88	43,191
2020-04-02	$35.38	$37.52	$34.28	$35.71	$34.18	39,815
2020-04-01	$38.40	$39.15	$35.65	$35.98	$34.44	78,498
2020-03-31	$38.60	$39.99	$38.60	$39.64	$37.94	110,742
2020-03-30	$38.18	$40.00	$37.82	$38.70	$37.04	84,226
2020-03-27	$36.63	$38.97	$35.63	$37.32	$35.72	100,856
2020-03-26	$34.78	$36.91	$34.26	$36.84	$35.26	92,907
2020-03-25	$35.95	$36.50	$33.58	$34.47	$32.99	69,327
2020-03-24	$34.46	$35.93	$32.87	$35.56	$34.03	61,276
2020-03-23	$32.77	$32.90	$30.00	$32.77	$31.36	55,165
2020-03-20	$38.01	$43.21	$32.43	$32.63	$31.23	85,853
2020-03-19	$29.24	$36.46	$27.25	$36.35	$34.79	104,705
2020-03-18	$36.66	$36.66	$27.90	$29.00	$27.76	118,837
2020-03-17	$39.46	$39.83	$36.10	$38.25	$36.61	123,348
2020-03-16	$45.29	$45.67	$38.70	$39.02	$37.35	54,157
2020-03-13	$49.63	$51.24	$47.74	$48.59	$46.51	80,657
2020-03-12	$46.90	$49.18	$46.72	$48.00	$45.94	82,510
2020-03-11	$50.86	$51.62	$49.66	$51.17	$48.67	63,591
2020-03-10	$53.34	$54.14	$49.41	$52.36	$49.80	64,716
2020-03-09	$53.24	$55.06	$49.59	$51.94	$49.40	93,685
2020-03-06	$54.94	$56.68	$54.01	$55.73	$53.01	57,499
2020-03-05	$58.66	$58.97	$54.15	$55.70	$52.98	44,467
2020-03-04	$58.32	$59.60	$55.91	$59.60	$56.69	93,002
2020-03-03	$60.24	$61.18	$57.32	$57.68	$54.86	40,579
2020-03-02	$59.73	$61.22	$59.66	$60.51	$57.55	51,719
2020-02-28	$60.24	$61.18	$58.71	$59.90	$56.97	75,722
2020-02-27	$64.00	$65.92	$61.53	$62.88	$59.81	70,101
2020-02-26	$72.14	$74.00	$64.28	$65.47	$62.27	104,320
2020-02-25	$80.32	$80.87	$77.38	$78.32	$74.49	59,690
2020-02-24	$82.18	$82.69	$80.38	$80.43	$76.50	34,599
2020-02-21	$83.46	$85.11	$82.49	$84.15	$80.04	70,251
2020-02-20	$83.86	$84.44	$83.31	$83.47	$79.39	34,602
2020-02-19	$83.22	$84.40	$83.13	$84.06	$79.95	30,078
2020-02-18	$82.74	$84.72	$82.60	$83.12	$79.06	31,776
2020-02-14	$82.97	$83.96	$82.50	$82.90	$78.85	18,804
2020-02-13	$82.17	$83.31	$82.17	$82.91	$78.86	17,631
2020-02-12	$84.29	$84.32	$82.05	$82.60	$78.57	29,888
2020-02-11	$85.63	$85.63	$83.40	$83.66	$79.57	36,723
2020-02-10	$84.40	$85.38	$84.40	$85.26	$81.10	18,318
2020-02-07	$85.51	$85.73	$84.40	$84.40	$80.28	18,558
2020-02-06	$87.94	$87.94	$85.76	$85.79	$81.60	38,931
2020-02-05	$85.43	$87.79	$84.50	$87.20	$82.94	54,014
2020-02-04	$84.72	$85.74	$84.15	$84.57	$80.44	45,624
2020-02-03	$83.32	$84.51	$82.95	$83.81	$79.72	32,206
2020-01-31	$83.48	$84.68	$81.81	$82.83	$78.78	68,288
2020-01-30	$84.03	$84.95	$83.31	$83.74	$79.65	32,911
2020-01-29	$84.71	$85.49	$83.00	$84.66	$80.53	51,305
2020-01-28	$84.64	$85.24	$84.35	$84.38	$80.26	32,905
2020-01-27	$85.45	$86.08	$84.25	$84.40	$80.28	33,293
2020-01-24	$88.01	$88.15	$86.62	$86.83	$82.59	26,564
2020-01-23	$88.01	$88.30	$87.37	$87.99	$83.69	28,203
2020-01-22	$90.05	$91.43	$88.04	$88.04	$83.74	41,499
2020-01-21	$89.81	$90.29	$88.98	$89.92	$85.53	39,641
2020-01-17	$91.45	$91.65	$90.19	$90.19	$85.79	40,918
2020-01-16	$89.44	$91.25	$89.30	$90.98	$86.54	40,665
2020-01-15	$88.35	$89.84	$88.24	$88.86	$84.52	59,411
2020-01-14	$88.64	$89.76	$88.01	$88.48	$84.16	55,081
2020-01-13	$87.80	$89.24	$87.71	$88.81	$84.47	42,403
2020-01-10	$88.37	$88.95	$87.75	$87.82	$83.53	31,496
2020-01-09	$87.97	$89.50	$87.79	$88.07	$83.77	46,538
2020-01-08	$87.85	$88.95	$87.41	$87.76	$83.47	45,421
2020-01-07	$88.90	$88.90	$87.16	$87.63	$83.35	44,315
2020-01-06	$90.20	$90.20	$88.22	$89.18	$84.82	44,139
2020-01-03	$90.04	$91.48	$89.65	$90.50	$86.08	53,317
2020-01-02	$90.88	$93.03	$90.47	$90.64	$86.21	59,541
2019-12-31	$90.07	$91.52	$89.76	$90.46	$86.04	45,515
2019-12-30	$90.45	$90.45	$87.87	$90.03	$85.63	27,473
2019-12-27	$90.90	$91.10	$89.90	$90.03	$85.63	19,855
2019-12-26	$91.44	$91.44	$90.30	$90.71	$86.28	21,724
2019-12-24	$90.80	$91.31	$90.10	$91.31	$86.85	8,909
2019-12-23	$91.48	$91.56	$90.24	$90.80	$86.37	22,664
2019-12-20	$89.57	$92.40	$89.01	$91.48	$87.01	65,656
2019-12-19	$91.37	$91.37	$89.33	$89.57	$85.20	25,971
2019-12-18	$91.64	$92.07	$91.32	$91.75	$87.27	23,216
2019-12-17	$90.69	$91.57	$90.15	$91.56	$87.09	29,232
2019-12-16	$93.66	$93.66	$90.50	$90.67	$86.24	42,017
2019-12-13	$91.55	$93.62	$91.55	$92.87	$88.33	44,321
2019-12-12	$89.94	$91.82	$89.64	$91.35	$86.89	52,787
2019-12-11	$89.86	$90.74	$89.11	$89.94	$85.55	34,799
2019-12-10	$88.06	$89.66	$87.75	$88.95	$84.61	51,304
2019-12-09	$86.00	$88.24	$86.00	$87.54	$83.26	42,314
2019-12-06	$85.88	$87.10	$85.55	$85.80	$81.61	95,124
2019-12-05	$86.53	$86.91	$85.10	$85.28	$81.11	24,961
2019-12-04	$87.02	$88.33	$86.19	$86.46	$82.24	48,002
2019-12-03	$86.13	$87.91	$85.72	$87.53	$83.26	29,268
2019-12-02	$88.45	$88.57	$86.24	$87.14	$82.88	58,934
2019-11-29	$88.39	$88.94	$87.40	$88.36	$84.04	20,246
2019-11-27	$88.92	$89.07	$88.00	$88.03	$83.73	20,357
2019-11-26	$88.24	$88.90	$87.82	$88.56	$84.23	35,746
2019-11-25	$86.32	$88.38	$86.32	$88.10	$83.80	20,101
2019-11-22	$87.52	$87.52	$86.37	$86.37	$82.15	23,245
2019-11-21	$89.91	$90.16	$87.24	$87.51	$83.24	26,286
2019-11-20	$90.18	$91.68	$89.62	$90.03	$85.34	42,773
2019-11-19	$91.38	$91.72	$90.20	$90.22	$85.52	20,393
2019-11-18	$91.04	$91.37	$90.48	$90.85	$86.12	21,244
2019-11-15	$92.24	$92.50	$90.44	$91.40	$86.64	32,931
2019-11-14	$90.91	$92.33	$90.16	$91.37	$86.61	36,169
2019-11-13	$90.14	$91.07	$89.80	$90.87	$86.14	39,423
2019-11-12	$90.03	$91.73	$90.01	$90.75	$86.02	30,577
2019-11-11	$91.66	$91.84	$89.53	$89.80	$85.12	26,330
2019-11-08	$94.84	$94.84	$91.22	$91.99	$87.20	42,761
2019-11-07	$94.56	$95.01	$93.04	$94.75	$89.81	73,182
2019-11-06	$92.00	$95.64	$89.02	$93.75	$88.87	109,015
2019-11-05	$90.48	$90.48	$86.05	$86.17	$81.68	45,419
2019-11-04	$89.73	$90.33	$88.42	$88.42	$83.81	43,776
2019-11-01	$88.34	$89.46	$88.08	$89.06	$84.42	23,693
2019-10-31	$88.92	$88.95	$87.05	$87.73	$83.16	35,609
2019-10-30	$89.11	$89.61	$87.97	$89.27	$84.62	25,388
2019-10-29	$87.80	$89.92	$87.80	$88.86	$84.23	35,449
2019-10-28	$88.49	$88.95	$87.62	$87.96	$83.38	32,363
2019-10-25	$87.17	$88.70	$87.17	$87.96	$83.38	17,551
2019-10-24	$87.64	$88.40	$87.00	$88.01	$83.43	19,443
2019-10-23	$88.23	$88.92	$87.00	$87.39	$82.84	19,273
2019-10-22	$87.98	$89.57	$87.71	$87.71	$83.14	19,568
2019-10-21	$87.80	$89.71	$87.78	$89.45	$84.79	28,047
2019-10-18	$87.52	$88.21	$87.17	$87.39	$82.84	21,059
2019-10-17	$86.85	$88.58	$86.85	$88.11	$83.52	18,548
2019-10-16	$86.68	$87.20	$86.05	$86.77	$82.25	31,582
2019-10-15	$85.72	$87.86	$85.72	$86.95	$82.42	23,024
2019-10-14	$86.81	$87.51	$85.37	$85.64	$81.18	11,022
2019-10-11	$85.34	$88.34	$85.02	$86.68	$82.16	24,970
2019-10-10	$84.19	$85.46	$83.88	$84.16	$79.78	32,592
2019-10-09	$84.62	$85.48	$83.38	$84.32	$79.93	39,224
2019-10-08	$84.61	$85.41	$83.52	$84.01	$79.63	26,984
2019-10-07	$85.47	$86.62	$84.41	$85.25	$80.81	32,969
2019-10-04	$84.59	$86.43	$84.59	$86.14	$81.65	24,013
2019-10-03	$83.00	$84.44	$82.02	$84.20	$79.81	43,976
2019-10-02	$85.50	$85.85	$81.75	$82.99	$78.67	77,572
2019-10-01	$89.32	$89.44	$86.19	$86.30	$81.80	54,583
2019-09-30	$88.77	$89.62	$87.90	$88.82	$84.19	33,051
2019-09-27	$89.10	$89.64	$87.68	$88.34	$83.74	38,472
2019-09-26	$89.13	$89.14	$87.71	$89.00	$84.36	26,587
2019-09-25	$88.04	$89.45	$87.10	$89.25	$84.60	31,243
2019-09-24	$89.14	$89.46	$87.27	$87.76	$83.19	25,616
2019-09-23	$88.88	$89.29	$87.54	$88.95	$84.32	33,451
2019-09-20	$88.25	$89.31	$88.23	$88.82	$84.19	59,280
2019-09-19	$89.00	$89.98	$88.05	$88.42	$83.81	46,604
2019-09-18	$90.01	$90.19	$87.93	$89.00	$84.36	35,867
2019-09-17	$88.85	$90.24	$88.35	$90.02	$85.33	45,663
2019-09-16	$87.70	$89.43	$87.70	$88.67	$84.05	28,098
2019-09-13	$86.77	$88.94	$86.63	$88.13	$83.54	24,098
2019-09-12	$87.18	$88.15	$85.88	$86.15	$81.66	49,448
2019-09-11	$86.21	$87.30	$85.83	$86.75	$82.23	37,845
2019-09-10	$86.90	$86.90	$84.82	$86.11	$81.62	39,513
2019-09-09	$87.01	$87.33	$85.42	$86.82	$82.30	29,341
2019-09-06	$88.38	$88.51	$86.50	$86.50	$81.99	32,460
2019-09-05	$88.54	$90.00	$88.02	$88.25	$83.65	43,164
2019-09-04	$87.04	$88.27	$86.74	$87.80	$83.23	40,209
2019-09-03	$86.63	$88.18	$85.15	$86.36	$81.86	64,754
2019-08-30	$88.20	$88.75	$85.66	$87.13	$82.59	49,059
2019-08-29	$89.20	$89.82	$87.72	$87.91	$83.33	26,638
2019-08-28	$87.41	$89.31	$86.98	$88.46	$83.85	33,122
2019-08-27	$87.46	$88.18	$85.86	$87.54	$82.98	72,979
2019-08-26	$85.31	$87.01	$84.51	$86.82	$82.30	33,818
2019-08-23	$87.68	$89.40	$84.32	$84.65	$80.24	97,521
2019-08-22	$87.86	$88.70	$87.00	$87.77	$83.20	63,183
2019-08-21	$88.00	$88.49	$85.72	$87.98	$83.11	56,146
2019-08-20	$87.20	$88.80	$86.95	$87.23	$82.40	46,797
2019-08-19	$88.25	$88.58	$85.71	$87.88	$83.02	44,506
2019-08-16	$86.86	$88.50	$86.70	$88.19	$83.31	48,775
2019-08-15	$87.70	$87.90	$84.47	$86.15	$81.38	50,489
2019-08-14	$88.45	$88.89	$86.40	$87.53	$82.69	45,080
2019-08-13	$89.40	$91.53	$89.34	$89.73	$84.77	51,128
2019-08-12	$88.44	$90.90	$87.97	$90.44	$85.44	59,770
2019-08-09	$89.84	$89.84	$87.55	$89.10	$84.17	37,036
2019-08-08	$85.77	$90.79	$84.30	$89.45	$84.50	88,602
2019-08-07	$83.00	$86.75	$81.40	$85.00	$80.30	204,042
2019-08-06	$83.98	$85.82	$83.33	$85.04	$80.34	35,682
2019-08-05	$85.20	$87.09	$81.47	$82.60	$78.03	77,250
2019-08-02	$87.93	$88.75	$86.92	$87.50	$82.66	33,051
2019-08-01	$87.47	$90.00	$87.47	$88.66	$83.76	43,806
2019-07-31	$89.02	$90.57	$87.50	$87.50	$82.66	38,940
2019-07-30	$87.43	$89.24	$86.70	$88.97	$84.05	28,141
2019-07-29	$90.14	$90.72	$85.99	$88.27	$83.39	44,560
2019-07-26	$88.81	$91.92	$87.79	$90.34	$85.34	46,317
2019-07-25	$89.42	$90.66	$88.26	$88.78	$83.87	39,914
2019-07-24	$86.14	$89.78	$86.14	$89.51	$84.56	36,836
2019-07-23	$85.53	$87.80	$85.53	$86.28	$81.51	44,372
2019-07-22	$85.50	$85.76	$84.36	$85.28	$80.56	57,456
2019-07-19	$85.27	$85.80	$85.11	$85.39	$80.67	17,546
2019-07-18	$86.14	$86.94	$85.34	$85.55	$80.82	28,191
2019-07-17	$85.12	$86.29	$84.18	$86.26	$81.49	48,324
2019-07-16	$85.66	$86.85	$84.81	$85.04	$80.34	38,420
2019-07-15	$86.16	$86.89	$84.69	$85.59	$80.86	31,986
2019-07-12	$85.54	$86.88	$85.43	$86.45	$81.67	33,254
2019-07-11	$85.23	$85.97	$85.22	$85.43	$80.70	34,120
2019-07-10	$82.71	$85.38	$82.14	$85.08	$80.37	43,232
2019-07-09	$80.86	$82.98	$80.63	$82.42	$77.86	30,149
2019-07-08	$81.07	$81.73	$80.61	$81.27	$76.77	28,892
2019-07-05	$80.59	$81.63	$79.25	$81.63	$77.11	27,889
2019-07-03	$80.90	$81.50	$80.27	$80.97	$76.49	29,362
2019-07-02	$80.69	$81.38	$79.53	$80.73	$76.26	32,058
2019-07-01	$83.51	$83.51	$79.01	$80.69	$76.23	86,428
2019-06-28	$81.46	$82.86	$81.18	$82.60	$78.03	94,098
2019-06-27	$79.40	$81.18	$79.40	$81.18	$76.69	72,842
2019-06-26	$80.03	$82.26	$78.48	$79.25	$74.87	67,964
2019-06-25	$81.46	$81.93	$79.66	$79.66	$75.25	37,243
2019-06-24	$82.62	$83.37	$81.00	$81.49	$76.98	54,809
2019-06-21	$84.59	$84.61	$82.35	$82.62	$78.05	58,678
2019-06-20	$84.61	$85.44	$83.90	$85.04	$80.34	54,734
2019-06-19	$85.56	$86.28	$82.72	$83.85	$79.21	54,495
2019-06-18	$80.38	$86.01	$80.11	$85.57	$80.84	106,507
2019-06-17	$82.74	$82.74	$79.69	$79.88	$75.46	38,064
2019-06-14	$81.39	$82.73	$81.00	$82.00	$77.46	32,784
2019-06-13	$80.60	$81.99	$80.36	$81.99	$77.45	33,241
2019-06-12	$79.73	$81.29	$78.95	$80.30	$75.86	37,518
2019-06-11	$79.11	$80.40	$78.48	$79.73	$75.32	36,158
2019-06-10	$78.66	$79.50	$78.22	$78.68	$74.33	28,779
2019-06-07	$75.41	$78.46	$75.20	$78.10	$73.78	37,762
2019-06-06	$77.37	$77.56	$74.32	$75.05	$70.90	36,706
2019-06-05	$75.06	$78.02	$75.06	$77.20	$72.93	36,736
2019-06-04	$73.18	$75.55	$71.34	$74.81	$70.67	34,708
2019-06-03	$71.89	$73.50	$71.30	$72.35	$68.35	36,445
2019-05-31	$72.09	$72.60	$70.51	$72.02	$68.04	33,406
2019-05-30	$73.35	$74.80	$72.38	$72.85	$68.82	17,780
2019-05-29	$74.50	$75.05	$72.91	$73.32	$69.26	21,472
2019-05-28	$75.43	$75.48	$74.88	$75.27	$71.11	19,615
2019-05-24	$75.81	$76.31	$74.76	$75.19	$71.03	13,323
2019-05-23	$76.90	$77.50	$75.18	$75.41	$71.24	26,904
2019-05-22	$77.86	$78.26	$76.95	$77.92	$73.61	15,609
2019-05-21	$76.97	$78.32	$76.33	$78.32	$73.99	15,928
2019-05-20	$76.16	$76.87	$75.59	$76.43	$72.20	14,486
2019-05-17	$77.94	$78.89	$76.49	$76.90	$72.65	26,318
2019-05-16	$76.62	$78.40	$76.33	$78.10	$73.78	24,062
2019-05-15	$75.28	$76.69	$74.75	$76.67	$72.20	24,973
2019-05-14	$74.95	$76.14	$74.42	$75.95	$71.52	22,879
2019-05-13	$74.09	$75.00	$73.30	$74.65	$70.30	39,227
2019-05-10	$75.81	$75.84	$74.16	$75.68	$71.27	31,826
2019-05-09	$75.31	$76.34	$73.93	$76.22	$71.77	24,862
2019-05-08	$76.19	$76.40	$75.20	$75.99	$71.56	20,417
2019-05-07	$78.63	$79.61	$75.55	$76.27	$71.82	29,626
2019-05-06	$77.39	$79.65	$76.62	$79.13	$74.51	41,413
2019-05-03	$76.54	$79.06	$76.39	$78.85	$74.25	61,181
2019-05-02	$75.37	$76.19	$74.66	$75.93	$71.50	34,245
2019-05-01	$70.48	$76.80	$70.48	$75.62	$71.21	77,116
2019-04-30	$75.24	$75.84	$72.48	$72.86	$68.61	69,606
2019-04-29	$76.28	$76.55	$75.22	$75.25	$70.86	24,372
2019-04-26	$73.78	$76.03	$73.02	$75.82	$71.40	25,320
2019-04-25	$75.58	$75.58	$73.38	$73.90	$69.59	43,099
2019-04-24	$77.75	$77.75	$75.04	$76.00	$71.57	66,829
2019-04-23	$75.59	$77.93	$75.59	$77.40	$72.89	25,009
2019-04-22	$75.24	$75.77	$74.36	$75.77	$71.35	28,791
2019-04-18	$77.28	$77.58	$74.15	$75.68	$71.27	22,718
2019-04-17	$77.16	$78.15	$77.16	$77.48	$72.96	20,460
2019-04-16	$76.65	$77.72	$76.50	$77.30	$72.79	23,240
2019-04-15	$76.97	$76.97	$75.13	$76.29	$71.84	21,729
2019-04-12	$76.30	$78.07	$76.30	$76.46	$72.00	27,381
2019-04-11	$76.00	$77.41	$75.00	$76.27	$71.82	39,802
2019-04-10	$74.29	$76.26	$73.65	$76.07	$71.63	88,860
2019-04-09	$75.89	$76.13	$74.14	$74.33	$69.99	47,739
2019-04-08	$77.50	$77.65	$76.06	$76.54	$72.08	14,340
2019-04-05	$75.85	$77.87	$75.41	$77.55	$73.03	50,473
2019-04-04	$76.40	$77.32	$75.87	$75.90	$71.47	25,044
2019-04-03	$77.33	$77.74	$76.37	$76.43	$71.97	52,783
2019-04-02	$78.57	$78.57	$76.55	$77.00	$72.51	33,887
2019-04-01	$77.68	$78.60	$76.50	$78.57	$73.99	68,175
2019-03-29	$77.16	$78.89	$76.32	$77.33	$72.82	57,442
2019-03-28	$76.17	$77.11	$75.34	$76.70	$72.23	22,682
2019-03-27	$76.44	$77.92	$75.71	$76.04	$71.60	31,762
2019-03-26	$76.31	$77.60	$75.53	$76.69	$72.22	21,017
2019-03-25	$74.51	$76.95	$73.67	$76.02	$71.59	29,788
2019-03-22	$77.50	$77.67	$73.84	$74.50	$70.15	40,637
2019-03-21	$77.65	$78.22	$75.55	$77.50	$72.98	25,466
2019-03-20	$78.57	$78.94	$77.15	$77.50	$72.98	46,658
2019-03-19	$79.55	$79.61	$78.13	$78.29	$73.72	21,058
2019-03-18	$79.99	$79.99	$78.02	$79.27	$74.65	20,953
2019-03-15	$79.80	$80.33	$78.80	$79.99	$75.32	63,022
2019-03-14	$80.11	$80.11	$78.75	$79.64	$74.99	33,226
2019-03-13	$80.64	$80.69	$79.61	$80.15	$75.24	36,297
2019-03-12	$80.64	$81.25	$79.63	$80.28	$75.36	51,092
2019-03-11	$80.51	$82.14	$79.10	$80.51	$75.58	40,482
2019-03-08	$80.63	$81.17	$80.09	$80.51	$75.58	43,379
2019-03-07	$81.72	$82.11	$80.67	$80.92	$75.96	67,274
2019-03-06	$81.45	$81.57	$80.82	$81.50	$76.51	73,538
2019-03-05	$81.31	$81.75	$80.54	$81.54	$76.54	43,869
2019-03-04	$80.92	$82.46	$80.89	$81.06	$76.09	131,225
2019-03-01	$79.00	$80.33	$77.62	$79.98	$75.08	49,597
2019-02-28	$80.50	$83.27	$78.19	$78.54	$73.73	42,384
2019-02-27	$78.74	$81.86	$78.60	$81.22	$76.24	69,179
2019-02-26	$74.59	$75.00	$74.03	$74.50	$69.93	26,971
2019-02-25	$74.56	$74.98	$74.00	$74.60	$70.03	33,486
2019-02-22	$72.87	$74.09	$72.23	$74.03	$69.49	36,009
2019-02-21	$71.73	$73.36	$71.25	$72.86	$68.40	44,603
2019-02-20	$71.65	$72.33	$70.79	$71.71	$67.32	56,093
2019-02-19	$70.54	$71.93	$69.60	$71.65	$67.26	53,336
2019-02-15	$68.76	$71.02	$68.53	$70.79	$66.45	43,864
2019-02-14	$67.52	$69.13	$66.61	$68.56	$64.36	26,393
2019-02-13	$66.82	$67.99	$65.80	$67.57	$63.43	20,213
2019-02-12	$65.82	$67.00	$65.72	$66.48	$62.41	26,089
2019-02-11	$63.49	$65.68	$62.96	$65.52	$61.50	26,542
2019-02-08	$63.84	$64.93	$63.09	$63.37	$59.49	22,322
2019-02-07	$64.03	$64.35	$63.40	$64.02	$60.10	20,905
2019-02-06	$64.42	$64.50	$63.80	$64.30	$60.36	26,312
2019-02-05	$65.07	$68.00	$63.82	$64.44	$60.49	21,990
2019-02-04	$62.79	$64.77	$59.52	$64.77	$60.80	39,141
2019-02-01	$62.67	$63.98	$61.87	$62.79	$58.94	26,103
2019-01-31	$62.82	$63.27	$62.46	$62.65	$58.81	21,030
2019-01-30	$62.26	$63.43	$62.26	$62.81	$58.96	23,870
2019-01-29	$62.08	$62.35	$61.43	$61.93	$58.13	66,695
2019-01-28	$62.90	$62.90	$61.45	$61.82	$58.03	22,484
2019-01-25	$62.71	$63.36	$62.05	$63.32	$59.44	13,841
2019-01-24	$63.36	$63.36	$61.73	$62.70	$58.86	38,189
2019-01-23	$62.84	$64.25	$62.65	$63.11	$59.24	35,163
2019-01-22	$58.72	$62.67	$58.72	$62.14	$58.33	41,526
2019-01-18	$58.82	$59.50	$58.21	$58.91	$55.30	125,709
2019-01-17	$57.78	$59.39	$57.78	$58.43	$54.85	103,722
2019-01-16	$58.05	$59.27	$57.39	$57.96	$54.41	61,648
2019-01-15	$57.75	$58.71	$57.75	$57.99	$54.44	20,664
2019-01-14	$58.98	$59.35	$57.73	$58.14	$54.58	46,361
2019-01-11	$59.05	$60.09	$58.59	$59.40	$55.76	43,248
2019-01-10	$58.11	$59.56	$57.01	$59.35	$55.71	46,767
2019-01-09	$58.29	$59.06	$57.90	$58.41	$54.83	120,460
2019-01-08	$57.69	$58.94	$57.37	$58.30	$54.73	62,355
2019-01-07	$58.24	$59.70	$56.92	$57.20	$53.69	51,367
2019-01-04	$56.01	$58.44	$56.01	$58.10	$54.54	18,246
2019-01-03	$57.00	$57.35	$54.81	$55.56	$52.16	31,274
2019-01-02	$56.58	$59.38	$56.58	$57.42	$53.90	33,440
2018-12-31	$57.11	$57.97	$56.77	$57.25	$53.74	14,035
2018-12-28	$57.13	$58.25	$56.27	$57.01	$53.52	22,650
2018-12-27	$56.37	$57.76	$55.00	$56.81	$53.33	9,059
2018-12-26	$54.31	$58.16	$54.31	$57.20	$53.69	25,170
2018-12-24	$55.35	$55.59	$53.10	$53.93	$50.63	15,537
2018-12-21	$56.49	$56.94	$55.30	$55.78	$52.36	43,106
2018-12-20	$57.40	$57.40	$55.13	$56.50	$53.04	22,230
2018-12-19	$58.34	$59.84	$57.03	$57.39	$53.87	23,892
2018-12-18	$58.16	$58.98	$57.08	$58.03	$54.47	39,847
2018-12-17	$59.22	$60.19	$57.50	$57.65	$54.12	54,091
2018-12-14	$59.27	$61.00	$58.22	$59.12	$55.50	59,336
2018-12-13	$62.26	$62.79	$59.54	$59.79	$56.13	42,166
2018-12-12	$64.00	$64.00	$62.01	$62.22	$58.41	24,799
2018-12-11	$64.53	$64.69	$63.09	$63.22	$59.35	32,368
2018-12-10	$64.07	$65.50	$62.89	$64.02	$60.10	29,904
2018-12-07	$65.61	$66.39	$63.38	$63.98	$60.06	29,309
2018-12-06	$66.00	$67.30	$64.51	$65.72	$61.69	37,215
2018-12-04	$70.86	$70.86	$66.09	$66.69	$62.60	25,243
2018-12-03	$71.46	$72.80	$69.84	$71.15	$66.79	26,575
2018-11-30	$69.04	$70.72	$68.45	$70.35	$66.04	24,479
2018-11-29	$70.11	$71.12	$68.89	$69.12	$64.88	25,095
2018-11-28	$67.84	$70.68	$67.18	$70.24	$65.94	43,946
2018-11-27	$69.11	$69.21	$67.76	$67.83	$63.67	44,185
2018-11-26	$71.08	$71.50	$69.01	$69.51	$65.25	19,689
2018-11-23	$68.96	$70.84	$68.30	$70.79	$66.45	11,640
2018-11-21	$69.45	$70.25	$67.52	$69.31	$65.06	28,660
2018-11-20	$69.00	$70.86	$67.97	$69.42	$64.93	42,828
2018-11-19	$70.97	$71.00	$69.15	$69.72	$65.21	35,849
2018-11-16	$73.42	$75.00	$70.76	$70.98	$66.39	47,554
2018-11-15	$71.88	$74.81	$71.47	$74.18	$69.38	30,511
2018-11-14	$73.59	$74.82	$71.91	$72.31	$67.63	31,793
2018-11-13	$76.95	$77.37	$72.42	$72.95	$68.23	42,536
2018-11-12	$72.70	$77.33	$71.66	$76.61	$71.66	64,577
2018-11-09	$73.79	$73.79	$71.41	$72.55	$67.86	59,216
2018-11-08	$72.54	$74.44	$71.76	$73.80	$69.03	52,953
2018-11-07	$68.71	$75.20	$68.33	$73.06	$68.34	63,193
2018-11-06	$65.65	$68.46	$65.65	$67.83	$63.44	51,217
2018-11-05	$66.93	$66.93	$65.11	$65.64	$61.40	29,275
2018-11-02	$65.54	$67.08	$65.54	$66.83	$62.51	20,040
2018-11-01	$63.08	$69.00	$63.03	$65.15	$60.94	50,978
2018-10-31	$64.13	$64.84	$62.71	$62.92	$58.85	44,708
2018-10-30	$62.00	$63.68	$61.74	$63.47	$59.37	18,697
2018-10-29	$61.56	$64.02	$60.72	$61.32	$57.36	32,741
2018-10-26	$59.50	$61.41	$59.50	$60.75	$56.82	32,368
2018-10-25	$59.54	$61.61	$59.54	$60.45	$56.54	29,477
2018-10-24	$61.87	$61.90	$58.93	$58.93	$55.12	113,484
2018-10-23	$61.65	$62.43	$60.09	$61.71	$57.72	24,684
2018-10-22	$61.06	$62.45	$60.01	$62.42	$58.38	27,809
2018-10-19	$62.23	$63.07	$60.23	$60.84	$56.91	32,137
2018-10-18	$64.45	$64.80	$61.42	$62.24	$58.22	29,791
2018-10-17	$64.59	$65.83	$63.45	$64.81	$60.62	30,904
2018-10-16	$62.60	$64.78	$61.93	$64.49	$60.32	38,993
2018-10-15	$61.90	$62.95	$60.78	$62.18	$58.16	43,445
2018-10-12	$63.12	$64.81	$61.15	$61.99	$57.98	60,373
2018-10-11	$64.60	$65.20	$61.60	$61.94	$57.94	54,970
2018-10-10	$66.73	$67.94	$63.47	$64.89	$60.69	53,036
2018-10-09	$64.94	$67.24	$64.94	$66.64	$62.33	53,792
2018-10-08	$64.50	$65.65	$64.29	$64.90	$60.70	49,659
2018-10-05	$66.04	$66.15	$64.25	$64.77	$60.58	58,683
2018-10-04	$65.86	$67.00	$65.01	$66.04	$61.77	36,546
2018-10-03	$65.00	$66.37	$65.00	$65.87	$61.61	23,297
2018-10-02	$66.37	$67.00	$64.08	$64.53	$60.36	35,293
2018-10-01	$67.27	$67.30	$65.11	$66.38	$62.09	37,388
2018-09-28	$64.50	$68.10	$64.50	$66.78	$62.46	68,129
2018-09-27	$65.91	$66.01	$63.51	$64.50	$60.33	45,459
2018-09-26	$64.69	$67.16	$63.90	$65.79	$61.54	38,746
2018-09-25	$64.50	$65.25	$64.15	$64.46	$60.29	27,607
2018-09-24	$63.22	$64.51	$62.77	$64.33	$60.17	33,479
2018-09-21	$63.70	$63.98	$62.69	$63.67	$59.55	65,553
2018-09-20	$63.09	$63.91	$62.30	$63.73	$59.61	51,504
2018-09-19	$64.69	$64.76	$62.32	$62.85	$58.79	55,202
2018-09-18	$65.23	$65.88	$64.49	$64.79	$60.60	45,761
2018-09-17	$65.79	$67.74	$64.05	$65.20	$60.98	39,838
2018-09-14	$65.17	$66.71	$63.85	$65.79	$61.54	38,386
2018-09-13	$67.11	$67.11	$64.96	$65.27	$61.05	30,958
2018-09-12	$68.31	$68.74	$65.73	$66.78	$62.46	94,537
2018-09-11	$70.53	$71.10	$68.05	$68.68	$64.24	76,628
2018-09-10	$72.02	$72.45	$69.89	$70.66	$66.09	40,887
2018-09-07	$73.00	$73.57	$71.50	$71.84	$67.20	38,893
2018-09-06	$73.70	$74.60	$73.06	$73.06	$68.34	52,404
2018-09-05	$75.28	$75.63	$73.50	$73.76	$68.99	36,950
2018-09-04	$74.97	$75.90	$73.22	$75.20	$70.34	54,050
2018-08-31	$73.13	$75.89	$71.04	$75.03	$70.18	37,078
2018-08-30	$76.10	$76.90	$72.87	$73.14	$68.41	64,862
2018-08-29	$76.10	$76.87	$75.35	$76.50	$71.55	73,520
2018-08-28	$74.92	$77.00	$74.59	$76.11	$71.19	66,498
2018-08-27	$76.34	$78.17	$74.48	$74.99	$70.14	56,777
2018-08-24	$76.41	$77.88	$74.99	$76.00	$71.09	38,527
2018-08-23	$76.05	$76.50	$75.21	$76.22	$71.29	53,423
2018-08-22	$75.78	$76.50	$74.86	$76.25	$71.09	23,677
2018-08-21	$73.65	$76.40	$73.16	$76.21	$71.05	45,490
2018-08-20	$75.20	$75.50	$73.52	$73.66	$68.67	24,936
2018-08-17	$73.58	$76.33	$72.84	$75.53	$70.42	26,269
2018-08-16	$74.47	$75.12	$73.02	$73.64	$68.65	40,561
2018-08-15	$75.81	$76.59	$74.09	$74.35	$69.32	31,722
2018-08-14	$73.17	$76.43	$71.57	$75.98	$70.84	40,930
2018-08-13	$75.09	$75.54	$71.80	$73.31	$68.35	34,361
2018-08-10	$71.92	$76.10	$71.01	$75.49	$70.38	63,597
2018-08-09	$72.58	$76.96	$71.40	$72.00	$67.12	78,928
2018-08-08	$87.00	$87.00	$68.50	$71.56	$66.71	260,344
2018-08-07	$91.25	$94.47	$91.25	$93.26	$86.95	20,805
2018-08-06	$91.86	$94.14	$91.11	$93.68	$87.34	13,941
2018-08-03	$95.19	$95.28	$90.43	$92.01	$85.78	26,570
2018-08-02	$94.81	$97.61	$94.81	$95.11	$88.67	63,538
2018-08-01	$91.75	$95.81	$91.52	$95.30	$88.85	48,917
2018-07-31	$90.51	$92.56	$89.53	$91.88	$85.66	77,018
2018-07-30	$94.01	$96.00	$90.27	$90.75	$84.61	23,113
2018-07-27	$96.58	$96.85	$93.93	$94.09	$87.72	18,538
2018-07-26	$96.27	$97.25	$94.58	$96.40	$89.87	21,767
2018-07-25	$93.72	$96.50	$93.05	$96.50	$89.97	28,321
2018-07-24	$96.30	$96.30	$93.38	$94.00	$87.64	14,630
2018-07-23	$97.23	$98.53	$95.85	$95.85	$89.36	15,815
2018-07-20	$95.20	$97.70	$93.30	$97.36	$90.77	33,929
2018-07-19	$97.01	$97.38	$95.02	$95.17	$88.73	18,132
2018-07-18	$95.41	$97.19	$95.41	$97.02	$90.45	20,308
2018-07-17	$94.46	$96.26	$94.29	$95.55	$89.08	55,079
2018-07-16	$97.48	$97.50	$95.08	$95.68	$89.20	16,433
2018-07-13	$96.83	$97.80	$96.73	$97.40	$90.80	26,696
2018-07-12	$94.61	$97.19	$94.61	$96.65	$90.11	28,814
2018-07-11	$95.80	$97.00	$95.15	$95.87	$89.38	21,584
2018-07-10	$97.57	$97.80	$95.61	$96.14	$89.63	24,121
2018-07-09	$97.14	$98.39	$96.57	$97.70	$91.08	23,079
2018-07-06	$97.56	$98.76	$96.01	$97.15	$90.57	23,758
2018-07-05	$96.28	$97.68	$95.58	$97.57	$90.96	26,312
2018-07-03	$96.66	$97.47	$95.17	$95.70	$89.22	16,003
2018-07-02	$95.76	$97.34	$95.58	$96.05	$89.55	32,198
2018-06-29	$94.32	$97.86	$94.18	$96.57	$90.03	53,040
2018-06-28	$86.11	$94.88	$86.11	$94.18	$87.80	95,203
2018-06-27	$88.20	$88.89	$86.03	$86.20	$80.36	32,334
2018-06-26	$87.44	$88.51	$86.39	$88.17	$82.20	32,485
2018-06-25	$88.11	$88.28	$80.70	$87.10	$81.20	34,258
2018-06-22	$88.60	$88.89	$87.40	$88.68	$82.68	56,420
2018-06-21	$88.75	$88.94	$86.29	$88.37	$82.39	36,670
2018-06-20	$86.39	$88.86	$83.38	$88.76	$82.75	23,860
2018-06-19	$86.20	$87.80	$85.81	$86.16	$80.33	23,509
2018-06-18	$86.68	$88.80	$85.76	$87.12	$81.22	40,073
2018-06-15	$83.21	$87.20	$83.21	$87.20	$81.30	49,570
2018-06-14	$83.17	$86.14	$82.52	$83.53	$77.87	58,320
2018-06-13	$82.21	$83.84	$82.21	$82.69	$77.09	49,308
2018-06-12	$84.65	$85.17	$82.00	$82.20	$76.63	46,656
2018-06-11	$87.07	$87.95	$84.02	$84.46	$78.74	60,595
2018-06-08	$88.02	$88.89	$86.86	$86.97	$81.08	17,045
2018-06-07	$87.60	$88.43	$86.74	$87.91	$81.96	26,992
2018-06-06	$89.27	$90.78	$88.93	$89.14	$83.10	18,483
2018-06-05	$88.64	$90.27	$88.25	$89.00	$82.97	22,944
2018-06-04	$88.71	$89.13	$88.36	$88.65	$82.65	27,360
2018-06-01	$86.73	$89.37	$86.51	$88.85	$82.83	33,378
2018-05-31	$88.08	$88.86	$85.79	$86.22	$80.38	93,522
2018-05-30	$87.32	$89.01	$87.00	$87.93	$81.98	28,718
2018-05-29	$87.65	$88.40	$86.39	$87.10	$81.20	33,078
2018-05-25	$88.76	$88.93	$87.61	$88.18	$82.21	21,250
2018-05-24	$88.30	$88.98	$87.06	$88.78	$82.77	39,205
2018-05-23	$86.60	$88.37	$85.67	$88.31	$82.33	27,912
2018-05-22	$88.46	$88.46	$86.87	$86.89	$81.01	23,721
2018-05-21	$87.00	$88.86	$86.00	$88.33	$82.35	23,405
2018-05-18	$86.93	$87.89	$86.68	$86.84	$80.96	29,999
2018-05-17	$86.06	$87.57	$86.06	$86.51	$80.65	24,919
2018-05-16	$84.63	$86.53	$84.63	$86.40	$80.32	40,416
2018-05-15	$83.66	$85.00	$83.00	$84.50	$78.55	30,174
2018-05-14	$85.64	$85.64	$83.42	$84.10	$78.18	41,645
2018-05-11	$85.84	$87.04	$84.95	$85.65	$79.62	33,834
2018-05-10	$84.89	$86.29	$83.80	$85.76	$79.72	71,525
2018-05-09	$83.41	$85.12	$81.33	$84.69	$78.73	42,585
2018-05-08	$80.99	$83.59	$79.37	$83.04	$77.19	48,528
2018-05-07	$81.25	$83.00	$80.12	$81.00	$75.30	52,903
2018-05-04	$82.26	$85.09	$80.75	$81.34	$75.61	56,224
2018-05-03	$84.63	$86.09	$81.95	$82.58	$76.77	48,810
2018-05-02	$87.97	$87.97	$83.24	$85.64	$79.61	85,161
2018-05-01	$87.23	$87.98	$85.55	$87.97	$81.78	21,215
2018-04-30	$88.38	$89.00	$86.70	$87.52	$81.36	31,141
2018-04-27	$87.99	$88.64	$86.94	$88.39	$82.17	26,171
2018-04-26	$87.00	$87.98	$86.26	$87.82	$81.64	46,520
2018-04-25	$87.93	$88.03	$86.56	$86.97	$80.85	40,708
2018-04-24	$87.76	$88.49	$86.86	$87.92	$81.73	33,641
2018-04-23	$87.14	$88.85	$85.01	$87.56	$81.40	28,233
2018-04-20	$88.19	$88.39	$86.64	$87.14	$81.01	30,855
2018-04-19	$88.72	$89.50	$88.01	$88.43	$82.20	37,715
2018-04-18	$89.47	$90.25	$88.32	$89.02	$82.75	59,920
2018-04-17	$87.15	$89.97	$87.15	$88.91	$82.65	49,013
2018-04-16	$86.48	$87.49	$85.92	$86.75	$80.64	98,680
2018-04-13	$88.33	$88.33	$85.08	$86.14	$80.08	47,681
2018-04-12	$85.97	$87.66	$85.63	$87.63	$81.46	56,088
2018-04-11	$86.12	$86.40	$84.58	$85.69	$79.66	44,674
2018-04-10	$82.72	$86.75	$82.72	$86.55	$80.46	68,188
2018-04-09	$82.27	$83.80	$81.93	$81.95	$76.18	43,156
2018-04-06	$84.86	$85.64	$80.54	$81.81	$76.05	62,049
2018-04-05	$84.00	$86.00	$83.50	$85.36	$79.35	49,614
2018-04-04	$81.83	$85.04	$81.83	$83.81	$77.91	50,252
2018-04-03	$81.78	$83.16	$81.30	$82.62	$76.80	40,030
2018-04-02	$82.77	$83.15	$80.72	$81.20	$75.48	51,485
2018-03-29	$82.57	$83.57	$82.28	$82.88	$77.05	99,578
2018-03-28	$81.88	$83.02	$80.19	$82.21	$76.42	41,783
2018-03-27	$83.75	$84.61	$81.65	$81.68	$75.93	46,869
2018-03-26	$83.24	$84.85	$81.22	$83.32	$77.45	59,347
2018-03-23	$84.35	$85.30	$78.78	$82.33	$76.53	70,103
2018-03-22	$84.88	$86.38	$84.03	$84.07	$78.15	36,305
2018-03-21	$85.49	$86.85	$85.32	$85.58	$79.56	35,390
2018-03-20	$85.32	$86.82	$84.74	$85.68	$79.65	63,246
2018-03-19	$86.24	$87.44	$84.14	$85.06	$79.07	62,404
2018-03-16	$85.42	$87.97	$85.10	$86.30	$80.22	77,641
2018-03-15	$84.73	$85.99	$83.16	$85.15	$79.16	150,451
2018-03-14	$87.29	$87.29	$84.13	$84.66	$78.47	63,465
2018-03-13	$87.64	$89.87	$86.43	$86.90	$80.55	62,346
2018-03-12	$88.07	$89.52	$86.22	$87.07	$80.70	93,229
2018-03-09	$84.61	$88.34	$83.58	$87.96	$81.53	124,182
2018-03-08	$81.56	$83.62	$81.56	$83.52	$77.41	64,893
2018-03-07	$78.04	$81.66	$78.04	$80.94	$75.02	118,063
2018-03-06	$76.35	$80.84	$76.00	$80.44	$74.56	88,964
2018-03-05	$75.40	$77.00	$75.22	$75.97	$70.42	96,531
2018-03-02	$74.94	$75.61	$73.27	$75.60	$70.07	68,576
2018-03-01	$74.45	$75.98	$73.04	$75.20	$69.70	34,602
2018-02-28	$76.10	$77.31	$74.04	$74.29	$68.86	101,466
2018-02-27	$70.33	$73.14	$70.33	$73.10	$67.75	58,460
2018-02-26	$68.59	$70.53	$68.00	$70.14	$65.01	21,958
2018-02-23	$68.30	$69.58	$67.47	$68.49	$63.48	24,502
2018-02-22	$68.44	$71.31	$67.46	$67.97	$63.00	37,239
2018-02-21	$66.58	$70.38	$66.58	$68.35	$63.35	24,660
2018-02-20	$67.52	$69.63	$66.28	$66.33	$61.48	39,449
2018-02-16	$66.69	$68.69	$66.61	$67.68	$62.73	50,295
2018-02-15	$64.40	$67.34	$64.40	$66.86	$61.97	79,275
2018-02-14	$64.18	$66.02	$64.17	$65.59	$60.79	26,072
2018-02-13	$63.51	$65.64	$63.15	$64.67	$59.94	36,390
2018-02-12	$65.24	$65.56	$63.58	$63.96	$59.28	32,360
2018-02-09	$64.05	$65.17	$63.10	$64.96	$60.21	23,264
2018-02-08	$64.75	$65.25	$62.41	$63.27	$58.64	38,327
2018-02-07	$66.13	$66.84	$64.54	$64.76	$60.02	29,883
2018-02-06	$67.04	$68.91	$66.18	$67.10	$62.19	33,284
2018-02-05	$69.11	$69.46	$67.82	$68.29	$63.30	28,859
2018-02-02	$69.05	$70.15	$68.58	$69.61	$64.52	27,744
2018-02-01	$69.59	$70.11	$68.36	$69.58	$64.49	24,593
2018-01-31	$71.28	$71.28	$69.14	$69.69	$64.59	16,478
2018-01-30	$70.29	$71.71	$69.77	$71.28	$66.07	17,364
2018-01-29	$71.40	$72.41	$70.46	$70.88	$65.70	41,039
2018-01-26	$69.51	$71.93	$68.38	$71.77	$66.52	62,519
2018-01-25	$68.95	$69.73	$67.85	$69.29	$64.22	40,725
2018-01-24	$71.40	$71.40	$68.23	$68.40	$63.40	44,511
2018-01-23	$70.57	$71.70	$70.11	$70.54	$65.38	13,637
2018-01-22	$71.36	$71.95	$70.31	$70.83	$65.65	32,242
2018-01-19	$68.38	$71.23	$68.25	$71.22	$66.01	60,409
2018-01-18	$68.60	$69.02	$67.76	$68.28	$63.29	50,828
2018-01-17	$66.49	$68.81	$65.62	$68.79	$63.76	30,886
2018-01-16	$65.54	$67.04	$64.95	$66.36	$61.51	65,490
2018-01-12	$64.41	$65.86	$64.26	$65.55	$60.76	35,465
2018-01-11	$62.85	$65.17	$56.10	$64.57	$59.85	36,945
2018-01-10	$62.88	$63.77	$62.30	$62.74	$58.15	21,251
2018-01-09	$64.20	$64.50	$63.07	$63.07	$58.46	16,903
2018-01-08	$64.08	$64.82	$63.01	$64.21	$59.52	17,448
2018-01-05	$62.88	$64.53	$62.58	$64.37	$59.66	28,143
2018-01-04	$63.18	$64.27	$62.45	$63.18	$58.56	24,946
2018-01-03	$63.80	$64.15	$62.44	$62.99	$58.38	26,612
2018-01-02	$64.81	$65.42	$63.11	$63.66	$59.01	31,630
2017-12-29	$65.59	$65.59	$64.39	$64.49	$59.77	38,170
2017-12-28	$64.00	$65.44	$63.73	$65.43	$60.65	28,326
2017-12-27	$63.60	$65.08	$63.32	$63.80	$59.14	26,714
2017-12-26	$64.05	$64.52	$63.23	$63.34	$58.71	31,927
2017-12-22	$65.53	$65.53	$63.91	$64.20	$59.51	18,641
2017-12-21	$65.85	$66.52	$65.35	$65.54	$60.75	18,801
2017-12-20	$64.83	$66.47	$64.83	$65.78	$60.97	15,470
2017-12-19	$65.70	$65.94	$63.80	$65.59	$60.79	25,745
2017-12-18	$68.47	$68.84	$65.04	$65.73	$60.92	41,842
2017-12-15	$65.35	$69.32	$64.72	$68.21	$63.22	91,523
2017-12-14	$65.16	$66.15	$64.33	$65.47	$60.68	30,368
2017-12-13	$64.53	$66.20	$64.02	$65.02	$60.27	46,830
2017-12-12	$64.45	$65.35	$63.16	$64.57	$59.85	46,534
2017-12-11	$64.95	$65.50	$64.16	$64.46	$59.75	22,650
2017-12-08	$65.24	$65.70	$63.90	$64.95	$60.20	34,464
2017-12-07	$64.21	$65.83	$63.37	$65.05	$60.29	57,134
2017-12-06	$64.25	$65.13	$62.87	$64.29	$59.59	28,423
2017-12-05	$66.38	$66.38	$64.82	$64.84	$60.10	23,353
2017-12-04	$66.56	$67.25	$65.36	$66.08	$61.25	34,715
2017-12-01	$66.60	$66.60	$64.31	$66.05	$61.22	29,317
2017-11-30	$67.67	$67.67	$66.01	$66.36	$61.51	33,538
2017-11-29	$66.29	$67.62	$65.96	$67.23	$62.31	39,004
2017-11-28	$65.45	$66.19	$65.08	$66.07	$61.24	31,942
2017-11-27	$64.83	$65.81	$64.77	$65.31	$60.53	50,021
2017-11-24	$65.54	$65.99	$63.75	$64.80	$60.06	36,929
2017-11-22	$65.95	$65.95	$65.19	$65.19	$60.42	19,103
2017-11-21	$65.56	$66.94	$65.48	$65.94	$60.89	40,132
2017-11-20	$64.39	$65.78	$63.40	$65.56	$60.53	48,130
2017-11-17	$62.93	$64.76	$62.93	$64.38	$59.44	46,389
2017-11-16	$63.21	$63.75	$62.49	$63.24	$58.39	52,548
2017-11-15	$63.13	$63.60	$62.76	$62.89	$58.07	18,305
2017-11-14	$64.07	$64.98	$63.24	$63.48	$58.61	22,982
2017-11-13	$64.54	$65.76	$62.89	$64.51	$59.56	23,244
2017-11-10	$62.93	$64.83	$62.93	$64.53	$59.58	23,977
2017-11-09	$62.62	$62.82	$61.62	$62.78	$57.97	23,353
2017-11-08	$59.45	$63.18	$58.94	$62.67	$57.87	40,868
2017-11-07	$60.36	$60.60	$58.85	$59.51	$54.95	15,462
2017-11-06	$60.13	$61.68	$58.73	$60.65	$56.00	31,492
2017-11-03	$60.55	$61.55	$60.35	$60.41	$55.78	19,162
2017-11-02	$60.09	$61.50	$59.33	$61.08	$56.40	16,821
2017-11-01	$61.25	$61.25	$59.07	$60.10	$55.49	23,482
2017-10-31	$59.52	$61.71	$58.80	$60.79	$56.13	35,707
2017-10-30	$61.27	$61.72	$59.10	$59.50	$54.94	22,072
2017-10-27	$60.55	$61.55	$60.10	$61.27	$56.57	18,376
2017-10-26	$60.17	$60.88	$60.14	$60.57	$55.93	12,179
2017-10-25	$60.37	$60.37	$59.10	$59.91	$55.32	18,597
2017-10-24	$59.74	$60.75	$59.68	$60.30	$55.68	24,109
2017-10-23	$60.32	$61.23	$59.53	$59.68	$55.10	22,185
2017-10-20	$60.18	$60.63	$59.72	$60.33	$55.71	23,601
2017-10-19	$58.80	$59.91	$58.73	$59.71	$55.13	39,076
2017-10-18	$59.54	$60.00	$58.73	$59.31	$54.76	29,766
2017-10-17	$58.49	$59.00	$58.40	$58.55	$54.06	18,128
2017-10-16	$57.91	$58.65	$57.91	$58.09	$53.64	26,743
2017-10-13	$58.00	$58.18	$57.75	$57.98	$53.54	14,429
2017-10-12	$57.75	$58.31	$57.37	$57.89	$53.45	29,675
2017-10-11	$57.32	$58.34	$56.88	$58.05	$53.60	49,946
2017-10-10	$57.12	$57.93	$57.12	$57.28	$52.89	23,783
2017-10-09	$56.61	$57.73	$56.61	$57.47	$53.06	20,262
2017-10-06	$56.91	$57.45	$56.91	$57.24	$52.85	19,250
2017-10-05	$57.08	$57.75	$56.62	$56.93	$52.57	27,867
2017-10-04	$57.08	$57.49	$56.72	$57.02	$52.65	30,779
2017-10-03	$57.05	$57.26	$56.29	$56.87	$52.51	37,949
2017-10-02	$56.52	$57.85	$54.41	$57.04	$52.67	41,097
2017-09-29	$56.49	$57.10	$55.82	$56.53	$52.20	26,928
2017-09-28	$57.67	$57.67	$56.35	$56.41	$52.09	22,451
2017-09-27	$55.63	$57.50	$55.20	$57.36	$52.96	52,102
2017-09-26	$54.80	$56.56	$54.69	$55.42	$51.17	26,569
2017-09-25	$54.18	$55.56	$52.99	$55.18	$50.95	23,577
2017-09-22	$54.20	$54.79	$52.88	$54.32	$50.16	37,765
2017-09-21	$54.12	$54.61	$52.86	$54.19	$50.04	29,081
2017-09-20	$53.66	$54.73	$53.66	$54.13	$49.98	41,823
2017-09-19	$54.40	$54.49	$53.81	$54.04	$49.90	28,773
2017-09-18	$54.13	$54.70	$53.43	$54.23	$50.07	21,811
2017-09-15	$54.19	$54.50	$53.62	$54.03	$49.89	36,320
2017-09-14	$53.22	$54.30	$52.94	$54.01	$49.87	46,008
2017-09-13	$53.50	$54.85	$52.38	$53.71	$49.59	44,536
2017-09-12	$53.55	$54.54	$53.53	$53.84	$49.71	16,539
2017-09-11	$54.11	$54.12	$53.34	$53.84	$49.71	38,072
2017-09-08	$53.23	$53.90	$52.53	$53.77	$49.65	29,524
2017-09-07	$52.71	$53.67	$52.12	$53.48	$49.38	29,310
2017-09-06	$52.50	$52.90	$51.77	$52.72	$48.68	39,032
2017-09-05	$52.78	$53.82	$52.20	$52.49	$48.47	37,562
2017-09-01	$51.57	$52.87	$51.57	$52.83	$48.78	35,417
2017-08-31	$50.02	$51.64	$49.98	$51.58	$47.63	37,386
2017-08-30	$49.99	$50.79	$49.96	$50.02	$46.19	25,145
2017-08-29	$48.64	$50.04	$48.11	$49.65	$45.84	43,139
2017-08-28	$48.86	$49.20	$48.75	$49.15	$45.38	21,109
2017-08-25	$49.03	$49.19	$48.45	$48.86	$45.11	15,991
2017-08-24	$49.50	$49.73	$48.67	$48.82	$45.08	24,672
2017-08-23	$49.47	$50.26	$49.32	$49.32	$45.54	32,246
2017-08-22	$49.76	$50.50	$49.32	$49.97	$45.91	26,362
2017-08-21	$50.11	$50.20	$49.23	$49.75	$45.70	30,559
2017-08-18	$52.24	$52.74	$49.93	$50.12	$46.04	76,284
2017-08-17	$52.62	$53.74	$52.62	$52.86	$48.56	59,696
2017-08-16	$52.98	$54.23	$52.35	$52.72	$48.43	61,752
2017-08-15	$51.68	$52.84	$48.76	$52.59	$48.31	48,635
2017-08-14	$50.00	$52.89	$50.00	$51.96	$47.73	120,249
2017-08-11	$50.23	$50.53	$49.62	$49.70	$45.66	60,668
2017-08-10	$48.45	$50.52	$48.24	$49.89	$45.83	134,055
2017-08-09	$48.68	$49.24	$44.52	$48.27	$44.34	195,700
2017-08-08	$54.35	$55.05	$51.49	$53.96	$49.57	83,324
2017-08-07	$55.25	$55.25	$54.41	$54.75	$50.30	66,140
2017-08-04	$55.28	$55.62	$54.96	$55.28	$50.78	63,434
2017-08-03	$55.01	$55.93	$54.62	$55.24	$50.75	31,845
2017-08-02	$55.01	$55.23	$54.68	$55.02	$50.55	24,228
2017-08-01	$55.00	$55.73	$54.66	$55.04	$50.56	41,236
2017-07-31	$55.00	$55.41	$54.54	$55.03	$50.56	57,324
2017-07-28	$54.42	$55.66	$54.39	$54.99	$50.52	44,179
2017-07-27	$55.25	$55.25	$54.17	$55.14	$50.66	43,001
2017-07-26	$56.09	$56.16	$55.16	$55.34	$50.84	22,096
2017-07-25	$55.61	$56.16	$55.16	$55.78	$51.24	16,333
2017-07-24	$56.55	$56.74	$55.56	$55.58	$51.06	41,007
2017-07-21	$57.44	$57.60	$56.50	$56.54	$51.94	26,143
2017-07-20	$57.02	$57.34	$54.82	$57.23	$52.58	26,881
2017-07-19	$57.18	$57.55	$56.89	$57.04	$52.40	26,283
2017-07-18	$57.35	$57.50	$56.64	$57.17	$52.52	16,868
2017-07-17	$57.27	$57.70	$57.01	$57.49	$52.82	38,799
2017-07-14	$57.41	$57.75	$56.88	$57.46	$52.79	40,918
2017-07-13	$57.99	$58.00	$57.36	$57.58	$52.90	35,875
2017-07-12	$58.10	$58.80	$57.41	$58.00	$53.28	32,103
2017-07-11	$58.09	$58.62	$57.40	$57.99	$53.27	29,449
2017-07-10	$59.11	$59.11	$57.98	$57.98	$53.27	25,622
2017-07-07	$57.10	$59.50	$56.40	$59.10	$54.29	31,429
2017-07-06	$56.88	$57.43	$55.98	$57.10	$52.46	31,400
2017-07-05	$57.70	$57.71	$56.26	$57.10	$52.46	23,519
2017-07-03	$57.40	$57.77	$57.05	$57.65	$52.96	11,982
2017-06-30	$56.32	$57.85	$55.98	$57.29	$52.63	39,301
2017-06-29	$57.00	$57.11	$56.26	$56.80	$52.18	19,984
2017-06-28	$56.50	$57.12	$56.21	$57.02	$52.38	20,582
2017-06-27	$57.14	$57.71	$55.75	$56.02	$51.46	49,086
2017-06-26	$57.46	$58.25	$56.84	$57.15	$52.50	38,034
2017-06-23	$57.82	$58.67	$57.26	$57.47	$52.80	43,537
2017-06-22	$57.49	$58.24	$57.36	$57.66	$52.97	15,800
2017-06-21	$58.00	$58.43	$57.13	$57.61	$52.93	38,290
2017-06-20	$57.83	$57.91	$57.06	$57.68	$52.99	31,254
2017-06-19	$58.21	$58.53	$57.06	$57.75	$53.05	32,218
2017-06-16	$57.44	$58.05	$56.87	$57.63	$52.94	47,500
2017-06-15	$57.76	$58.57	$56.92	$57.87	$53.16	31,482
2017-06-14	$58.17	$58.49	$57.38	$57.99	$53.27	33,107
2017-06-13	$57.96	$59.24	$57.55	$57.94	$53.23	24,198
2017-06-12	$58.01	$59.99	$57.74	$58.35	$53.61	43,263
2017-06-09	$58.21	$60.35	$57.90	$58.68	$53.91	39,359
2017-06-08	$56.54	$58.55	$56.35	$58.12	$53.39	28,440
2017-06-07	$56.87	$57.99	$56.53	$56.77	$52.15	86,422
2017-06-06	$57.32	$58.17	$56.92	$57.52	$52.84	26,969
2017-06-05	$58.94	$59.23	$57.15	$57.51	$52.83	31,046
2017-06-02	$57.78	$60.20	$56.60	$58.74	$53.96	55,505
2017-06-01	$57.00	$57.94	$56.58	$57.83	$53.13	22,937
2017-05-31	$56.68	$57.21	$56.31	$57.07	$52.43	21,425
2017-05-30	$57.11	$57.29	$56.29	$57.05	$52.41	26,234
2017-05-26	$57.02	$57.30	$56.04	$57.10	$52.46	23,658
2017-05-25	$57.77	$58.32	$56.62	$57.01	$52.37	38,449
2017-05-24	$57.48	$58.69	$56.55	$57.43	$52.76	43,362
2017-05-23	$56.62	$58.30	$56.61	$57.57	$52.89	51,189
2017-05-22	$57.61	$57.77	$56.48	$57.35	$52.69	32,340
2017-05-19	$57.72	$58.10	$56.73	$57.35	$52.69	63,603
2017-05-18	$56.97	$58.00	$56.36	$57.71	$53.02	55,136
2017-05-17	$56.59	$57.37	$56.13	$57.22	$52.34	71,577
2017-05-16	$57.07	$57.65	$56.41	$57.50	$52.60	47,154
2017-05-15	$57.08	$57.36	$56.01	$56.99	$52.13	31,666
2017-05-12	$56.73	$57.39	$56.30	$56.85	$52.00	33,089
2017-05-11	$57.43	$57.55	$56.53	$56.86	$52.01	38,043
2017-05-10	$57.65	$57.65	$56.10	$57.43	$52.53	41,707
2017-05-09	$57.04	$57.65	$56.35	$57.57	$52.66	48,495
2017-05-08	$56.92	$57.32	$56.00	$56.91	$52.06	45,953
2017-05-05	$57.03	$58.50	$56.10	$57.00	$52.14	71,734
2017-05-04	$58.72	$59.37	$57.49	$58.56	$53.57	38,369
2017-05-03	$59.23	$59.68	$57.50	$58.42	$53.44	31,296
2017-05-02	$58.60	$59.85	$58.60	$59.57	$54.49	38,356
2017-05-01	$57.71	$58.38	$56.86	$58.36	$53.38	14,505
2017-04-28	$58.40	$58.40	$56.95	$57.66	$52.74	35,091
2017-04-27	$59.12	$59.41	$58.27	$58.39	$53.41	25,222
2017-04-26	$57.81	$59.68	$57.75	$59.02	$53.99	33,058
2017-04-25	$58.20	$58.98	$58.00	$58.00	$53.05	33,741
2017-04-24	$57.98	$59.00	$57.12	$57.55	$52.64	27,928
2017-04-21	$56.93	$57.78	$56.40	$57.14	$52.27	29,392
2017-04-20	$56.73	$57.58	$56.24	$57.07	$52.20	28,784
2017-04-19	$55.50	$56.70	$55.50	$56.04	$51.26	28,953
2017-04-18	$54.95	$55.76	$54.38	$55.49	$50.76	46,501
2017-04-17	$54.74	$55.49	$53.96	$55.13	$50.43	34,168
2017-04-13	$54.83	$55.00	$54.13	$54.68	$50.02	44,241
2017-04-12	$54.84	$55.56	$53.99	$54.23	$49.61	45,746
2017-04-11	$54.29	$56.04	$53.95	$55.97	$51.20	49,412
2017-04-10	$54.75	$55.68	$54.17	$54.62	$49.96	53,468
2017-04-07	$54.58	$55.42	$54.09	$54.90	$50.22	61,705
2017-04-06	$53.82	$54.87	$53.34	$54.83	$50.15	40,451
2017-04-05	$53.34	$55.41	$53.32	$53.87	$49.28	67,203
2017-04-04	$53.10	$53.94	$52.95	$53.43	$48.87	54,713
2017-04-03	$54.03	$54.92	$53.05	$53.10	$48.57	54,142
2017-03-31	$53.41	$55.13	$53.29	$54.62	$49.96	52,374
2017-03-30	$53.15	$54.02	$52.92	$53.42	$48.86	39,614
2017-03-29	$52.22	$53.23	$52.20	$52.97	$48.45	22,674
2017-03-28	$51.30	$52.40	$50.56	$52.24	$47.79	40,389
2017-03-27	$51.43	$52.10	$50.68	$51.48	$47.09	36,484
2017-03-24	$52.25	$52.63	$51.76	$52.04	$47.60	26,794
2017-03-23	$53.22	$53.22	$51.99	$52.20	$47.75	38,098
2017-03-22	$52.40	$53.14	$51.52	$52.57	$48.09	35,212
2017-03-21	$54.87	$55.37	$52.35	$52.38	$47.91	27,398
2017-03-20	$55.70	$55.70	$53.98	$54.68	$50.02	39,590
2017-03-17	$54.61	$56.15	$54.61	$55.78	$51.02	64,053
2017-03-16	$54.33	$55.54	$53.98	$54.91	$50.23	49,410
2017-03-15	$53.50	$54.13	$52.77	$53.63	$49.06	35,613
2017-03-14	$52.77	$53.93	$52.00	$53.14	$48.61	50,579
2017-03-13	$53.83	$54.59	$52.97	$53.38	$48.83	38,383
2017-03-10	$52.97	$54.43	$52.97	$53.87	$49.28	52,501
2017-03-09	$54.70	$54.73	$51.69	$52.37	$47.90	127,731
2017-03-08	$59.00	$59.99	$51.51	$55.23	$50.52	2,979
2017-03-07	$61.61	$62.94	$61.27	$61.43	$56.19	28,818
2017-03-06	$63.62	$63.62	$61.96	$62.18	$56.88	34,754
2017-03-03	$64.65	$64.65	$63.57	$63.68	$58.25	27,177
2017-03-02	$66.12	$66.12	$64.50	$65.29	$59.72	21,136
2017-03-01	$64.90	$66.64	$64.59	$65.69	$60.09	30,826
2017-02-28	$64.49	$64.63	$63.26	$64.03	$58.57	66,208
2017-02-27	$61.95	$64.66	$61.95	$64.56	$59.05	37,499
2017-02-24	$61.30	$62.83	$61.30	$62.30	$56.99	19,588
2017-02-23	$62.94	$63.26	$61.65	$61.96	$56.68	18,628
2017-02-22	$63.45	$63.56	$62.85	$63.03	$57.42	38,558
2017-02-21	$64.40	$64.49	$62.59	$63.05	$57.44	42,433
2017-02-17	$63.99	$64.76	$63.43	$64.38	$58.65	37,676
2017-02-16	$64.68	$64.69	$63.25	$64.01	$58.32	41,171
2017-02-15	$63.37	$64.60	$62.81	$64.60	$58.85	40,166
2017-02-14	$62.10	$63.84	$61.50	$63.50	$57.85	54,016
2017-02-13	$63.72	$63.97	$61.90	$62.25	$56.71	28,715
2017-02-10	$61.30	$63.92	$57.98	$62.82	$57.23	44,883
2017-02-09	$60.41	$62.33	$60.41	$60.97	$55.55	21,692
2017-02-08	$61.54	$61.54	$59.29	$60.54	$55.15	24,753
2017-02-07	$60.38	$62.54	$60.20	$61.89	$56.38	40,519
2017-02-06	$61.42	$62.09	$59.97	$60.11	$54.76	26,484
2017-02-03	$60.48	$61.31	$60.00	$61.09	$55.66	15,539
2017-02-02	$60.51	$60.82	$59.80	$59.96	$54.63	13,470
2017-02-01	$60.59	$62.17	$60.26	$60.56	$55.17	23,868
2017-01-31	$60.00	$60.42	$59.25	$60.11	$54.76	44,024
2017-01-30	$61.16	$61.37	$60.00	$60.25	$54.89	25,887
2017-01-27	$62.35	$62.50	$61.12	$61.56	$56.08	21,943
2017-01-26	$62.35	$62.88	$61.82	$62.65	$57.08	20,427
2017-01-25	$62.16	$63.53	$61.73	$62.64	$57.07	29,301
2017-01-24	$60.70	$61.95	$60.29	$61.81	$56.31	18,878
2017-01-23	$61.16	$61.77	$59.55	$60.62	$55.23	20,721
2017-01-20	$60.38	$61.71	$60.38	$61.17	$55.73	15,640
2017-01-19	$60.57	$61.36	$60.14	$60.42	$55.05	14,548
2017-01-18	$61.40	$61.76	$60.70	$61.49	$56.02	17,706
2017-01-17	$61.63	$61.93	$60.50	$61.07	$55.64	27,724
2017-01-13	$62.71	$63.33	$61.89	$62.22	$56.69	28,487
2017-01-12	$62.91	$62.96	$61.14	$62.83	$57.24	32,194
2017-01-11	$64.56	$64.75	$61.85	$63.00	$57.40	36,510
2017-01-10	$62.11	$63.23	$62.11	$62.93	$57.33	41,902
2017-01-09	$61.85	$62.44	$61.39	$61.99	$56.48	22,997
2017-01-06	$62.09	$63.02	$61.09	$61.85	$56.35	44,339
2017-01-05	$64.31	$64.31	$61.64	$61.67	$56.18	37,753
2017-01-04	$64.50	$64.94	$64.07	$64.48	$58.74	61,579
2017-01-03	$64.82	$64.82	$63.12	$64.38	$58.65	84,796
2016-12-30	$64.70	$64.78	$63.09	$64.10	$58.40	26,767
2016-12-29	$65.02	$65.48	$64.22	$64.70	$58.94	26,371
2016-12-28	$66.27	$66.27	$64.48	$64.72	$58.96	28,341
2016-12-27	$64.86	$66.93	$64.86	$65.83	$59.97	31,315
2016-12-23	$64.76	$65.04	$64.02	$65.00	$59.22	29,419
2016-12-22	$64.66	$65.81	$63.40	$65.30	$59.49	35,476
2016-12-21	$64.00	$64.59	$62.99	$64.50	$58.76	47,402
2016-12-20	$63.68	$64.74	$63.48	$64.33	$58.61	54,894
2016-12-19	$63.91	$63.91	$62.46	$63.32	$57.69	41,466
2016-12-16	$63.93	$64.97	$63.21	$63.41	$57.77	85,068
2016-12-15	$63.01	$64.39	$62.12	$63.60	$57.94	79,645
2016-12-14	$62.72	$63.16	$58.51	$62.77	$57.19	60,098
2016-12-13	$62.58	$63.68	$61.53	$62.87	$57.28	64,356
2016-12-12	$62.06	$64.44	$61.84	$62.33	$56.79	121,348
2016-12-09	$60.83	$62.50	$60.76	$62.30	$56.76	60,872
2016-12-08	$59.42	$61.69	$59.25	$60.45	$55.07	72,048
2016-12-07	$58.90	$59.98	$57.92	$59.77	$54.45	64,173
2016-12-06	$58.86	$59.48	$57.97	$59.16	$53.90	62,443
2016-12-05	$58.03	$58.83	$56.92	$58.38	$53.19	77,106
2016-12-02	$57.00	$58.69	$56.75	$57.61	$52.49	57,381
2016-12-01	$58.21	$58.93	$56.93	$57.26	$52.17	59,039
2016-11-30	$58.75	$59.65	$57.80	$58.29	$53.10	76,310
2016-11-29	$57.99	$60.17	$57.99	$58.60	$53.39	110,769
2016-11-28	$58.30	$59.23	$57.71	$57.77	$52.63	87,303
2016-11-25	$58.25	$58.97	$57.31	$58.85	$53.61	19,930
2016-11-23	$56.82	$58.80	$56.35	$57.94	$52.79	93,158
2016-11-22	$56.35	$57.40	$56.35	$56.87	$51.81	46,374
2016-11-21	$55.63	$56.74	$54.08	$56.40	$51.38	63,867
2016-11-18	$54.50	$56.23	$53.59	$55.71	$50.75	100,508
2016-11-17	$54.89	$55.70	$54.60	$54.69	$49.63	100,117
2016-11-16	$54.09	$55.50	$54.09	$54.75	$49.68	86,137
2016-11-15	$53.02	$54.29	$52.16	$54.04	$49.04	77,579
2016-11-14	$52.89	$54.89	$52.60	$52.73	$47.85	104,342
2016-11-11	$49.90	$53.28	$47.27	$52.58	$47.71	162,391
2016-11-10	$48.80	$50.50	$48.51	$50.14	$45.50	82,647
2016-11-09	$43.00	$49.01	$43.00	$48.89	$44.37	162,459
2016-11-08	$44.92	$46.14	$44.43	$46.07	$41.81	62,910
2016-11-07	$44.81	$45.59	$44.59	$45.42	$41.22	25,531
2016-11-04	$43.68	$45.20	$43.68	$44.05	$39.97	34,434
2016-11-03	$43.77	$44.25	$43.43	$43.69	$39.65	34,037
2016-11-02	$44.07	$44.41	$43.29	$44.06	$39.98	49,131
2016-11-01	$45.03	$45.03	$43.62	$43.79	$39.74	23,848
2016-10-31	$45.49	$45.49	$44.20	$44.83	$40.68	54,091
2016-10-28	$44.05	$45.62	$44.05	$45.11	$40.94	64,478
2016-10-27	$44.26	$44.26	$42.59	$43.84	$39.78	33,642
2016-10-26	$44.50	$44.96	$43.94	$44.04	$39.96	21,776
2016-10-25	$45.37	$45.39	$44.09	$44.83	$40.68	34,169
2016-10-24	$45.38	$45.78	$45.09	$45.33	$41.14	34,940
2016-10-21	$44.74	$47.11	$44.43	$45.01	$40.84	39,510
2016-10-20	$46.71	$47.62	$44.88	$44.96	$40.80	43,536
2016-10-19	$46.97	$46.97	$45.98	$46.62	$42.31	65,992
2016-10-18	$47.60	$47.66	$46.63	$46.76	$42.43	43,451
2016-10-17	$46.91	$47.31	$46.66	$47.19	$42.82	57,694
2016-10-14	$47.70	$48.08	$46.69	$47.00	$42.65	37,909
2016-10-13	$47.46	$47.77	$46.30	$47.40	$43.01	95,725
2016-10-12	$47.75	$48.28	$47.54	$47.68	$43.27	39,022
2016-10-11	$48.94	$48.94	$47.32	$47.61	$43.20	52,998
2016-10-10	$48.06	$49.48	$48.06	$49.23	$44.67	64,792
2016-10-07	$48.98	$49.56	$47.73	$47.89	$43.46	38,826
2016-10-06	$49.65	$49.65	$48.85	$48.94	$44.41	57,931
2016-10-05	$49.98	$50.53	$49.51	$49.68	$45.08	64,322
2016-10-04	$48.40	$49.94	$48.40	$49.86	$45.25	57,461
2016-10-03	$49.45	$49.93	$49.01	$49.77	$45.16	32,499
2016-09-30	$48.54	$49.75	$48.30	$49.61	$45.02	45,960
2016-09-29	$49.06	$49.09	$47.94	$48.29	$43.82	35,006
2016-09-28	$48.74	$49.43	$48.50	$49.29	$44.73	89,997
2016-09-27	$47.65	$48.72	$47.65	$48.46	$43.98	39,852
2016-09-26	$47.63	$48.17	$46.74	$47.83	$43.40	52,368
2016-09-23	$48.07	$48.35	$47.40	$47.68	$43.27	55,288
2016-09-22	$48.48	$48.57	$47.20	$48.00	$43.56	68,710
2016-09-21	$48.14	$48.40	$47.16	$47.87	$43.44	64,474
2016-09-20	$47.79	$47.93	$47.49	$47.60	$43.20	52,744
2016-09-19	$47.06	$47.58	$46.32	$47.22	$42.85	72,031
2016-09-16	$47.26	$47.70	$46.39	$46.76	$42.43	72,085
2016-09-15	$46.09	$47.92	$45.80	$47.41	$43.02	149,720
2016-09-14	$45.78	$46.09	$44.85	$45.35	$41.15	65,208
2016-09-13	$46.26	$46.48	$45.50	$45.55	$41.33	56,099
2016-09-12	$45.73	$46.73	$41.99	$46.52	$42.22	61,809
2016-09-09	$46.59	$46.84	$45.94	$46.19	$41.92	112,937
2016-09-08	$47.50	$47.93	$46.63	$46.98	$42.63	57,844
2016-09-07	$47.50	$47.82	$46.76	$47.37	$42.99	65,711
2016-09-06	$48.31	$48.64	$47.55	$47.76	$43.34	55,678
2016-09-02	$47.53	$48.67	$47.35	$48.32	$43.85	79,576
2016-09-01	$46.85	$47.63	$46.10	$47.49	$43.10	49,909
2016-08-31	$47.23	$47.39	$45.85	$46.66	$42.34	57,395
2016-08-30	$48.01	$48.01	$46.64	$47.39	$43.00	41,993
2016-08-29	$47.50	$48.33	$46.87	$47.57	$43.17	69,102
2016-08-26	$48.45	$48.88	$47.39	$47.62	$43.21	85,532
2016-08-25	$46.89	$48.25	$46.75	$48.21	$43.75	74,887
2016-08-24	$46.64	$47.58	$46.46	$46.86	$42.52	104,918
2016-08-23	$46.49	$47.36	$46.49	$46.79	$42.46	112,568
2016-08-22	$46.68	$47.87	$46.36	$46.46	$42.16	61,870
2016-08-19	$47.24	$47.35	$46.15	$47.04	$42.69	45,671
2016-08-18	$46.20	$47.43	$45.64	$47.28	$42.90	75,456
2016-08-17	$45.69	$46.76	$45.46	$46.44	$41.95	80,563
2016-08-16	$46.48	$47.38	$45.52	$46.16	$41.69	64,190
2016-08-15	$45.39	$46.64	$45.21	$46.46	$41.97	59,617
2016-08-12	$44.74	$45.37	$43.77	$45.18	$40.81	62,387
2016-08-11	$44.70	$44.98	$42.72	$44.57	$40.26	71,805
2016-08-10	$44.88	$46.57	$43.17	$44.33	$40.04	64,088
2016-08-09	$43.32	$44.42	$43.00	$44.19	$39.91	72,863
2016-08-08	$44.34	$44.44	$43.65	$43.98	$39.73	60,016
2016-08-05	$43.38	$44.86	$43.38	$44.46	$40.16	47,073
2016-08-04	$43.75	$44.28	$43.02	$43.10	$38.93	68,692
2016-08-03	$42.33	$43.83	$42.33	$43.59	$39.37	37,037
2016-08-02	$42.62	$44.66	$41.06	$43.16	$38.98	68,124
2016-08-01	$42.87	$43.72	$41.38	$42.53	$38.42	91,380
2016-07-29	$42.60	$43.31	$41.67	$42.98	$38.82	65,344
2016-07-28	$42.61	$44.04	$41.39	$42.55	$38.43	45,785
2016-07-27	$43.51	$44.60	$42.00	$42.77	$38.63	67,044
2016-07-26	$43.03	$43.65	$42.67	$43.49	$39.28	48,684
2016-07-25	$43.58	$43.58	$42.64	$42.89	$38.74	60,926
2016-07-22	$43.38	$43.78	$42.40	$43.50	$39.29	54,056
2016-07-21	$42.76	$43.68	$42.43	$43.24	$39.06	55,901
2016-07-20	$41.72	$43.23	$41.72	$42.78	$38.64	68,846
2016-07-19	$42.56	$42.67	$41.68	$41.75	$37.71	19,346
2016-07-18	$42.15	$42.67	$41.73	$42.21	$38.13	41,705
2016-07-15	$43.23	$43.61	$41.84	$42.03	$37.96	44,278
2016-07-14	$44.19	$44.27	$42.58	$42.88	$38.73	84,562
2016-07-13	$41.88	$43.64	$41.76	$43.25	$39.07	74,805
2016-07-12	$42.50	$42.60	$41.77	$41.89	$37.84	35,855
2016-07-11	$41.73	$42.81	$41.45	$41.65	$37.62	67,565
2016-07-08	$41.20	$42.28	$40.54	$41.58	$37.56	77,555
2016-07-07	$40.24	$41.70	$39.64	$40.69	$36.75	69,433
2016-07-06	$39.06	$40.02	$38.77	$39.94	$36.08	78,182
2016-07-05	$39.52	$39.74	$38.95	$39.25	$35.45	90,456
2016-07-01	$40.70	$40.93	$39.10	$39.80	$35.95	94,167
2016-06-30	$39.40	$41.35	$38.83	$41.32	$37.32	78,248
2016-06-29	$38.75	$39.79	$38.75	$39.16	$35.37	66,694
2016-06-28	$38.59	$38.93	$37.73	$38.36	$34.65	69,382
2016-06-27	$38.78	$39.52	$37.39	$38.09	$34.41	116,430
2016-06-24	$40.60	$41.23	$38.44	$39.54	$35.71	161,482
2016-06-23	$39.20	$43.08	$39.10	$42.18	$38.10	165,138
2016-06-22	$38.85	$39.14	$38.20	$38.83	$35.07	55,035
2016-06-21	$38.35	$38.87	$38.00	$38.62	$34.88	56,802
2016-06-20	$37.45	$38.78	$36.70	$38.32	$34.61	68,244
2016-06-17	$37.06	$37.56	$36.30	$36.82	$33.26	65,800
2016-06-16	$37.36	$37.36	$36.62	$36.94	$33.37	68,850
2016-06-15	$37.23	$37.98	$36.85	$37.52	$33.89	48,586
2016-06-14	$37.15	$37.84	$36.65	$36.94	$33.37	38,555
2016-06-13	$37.71	$37.71	$36.81	$37.07	$33.48	37,666
2016-06-10	$37.78	$38.09	$37.31	$37.72	$34.07	46,474
2016-06-09	$38.65	$38.82	$37.78	$37.91	$34.24	48,515
2016-06-08	$38.58	$39.72	$38.17	$38.81	$35.06	81,077
2016-06-07	$38.55	$38.70	$38.20	$38.30	$34.59	61,290
2016-06-06	$37.98	$38.53	$37.70	$38.39	$34.68	81,736
2016-06-03	$38.54	$38.55	$37.40	$37.61	$33.97	82,751
2016-06-02	$38.89	$39.21	$38.46	$38.74	$34.99	57,641
2016-06-01	$37.95	$39.23	$37.43	$38.94	$35.17	96,890
2016-05-31	$36.72	$38.51	$36.06	$37.36	$33.75	212,336
2016-05-27	$36.37	$37.27	$35.90	$36.47	$32.94	100,538
2016-05-26	$29.95	$37.94	$29.95	$36.50	$32.97	465,236
2016-05-25	$28.82	$29.26	$28.60	$29.13	$26.31	50,257
2016-05-24	$28.30	$29.25	$28.29	$28.59	$25.82	80,896
2016-05-23	$28.17	$28.84	$27.75	$28.26	$25.53	71,155
2016-05-20	$27.90	$28.77	$27.28	$28.08	$25.36	101,064
2016-05-19	$28.59	$28.59	$27.86	$28.10	$25.18	57,704
2016-05-18	$28.49	$29.16	$28.26	$28.71	$25.73	56,514
2016-05-17	$28.78	$29.65	$28.30	$28.52	$25.56	70,315
2016-05-16	$28.16	$29.41	$28.16	$29.06	$26.04	85,866
2016-05-13	$29.35	$29.56	$28.67	$29.21	$26.18	52,768
2016-05-12	$29.77	$29.97	$28.96	$29.27	$26.23	41,807
2016-05-11	$30.22	$30.40	$29.65	$29.80	$26.71	56,586
2016-05-10	$30.79	$30.82	$29.87	$30.39	$27.24	50,101
2016-05-09	$30.02	$31.20	$29.69	$30.72	$27.53	81,162
2016-05-06	$30.49	$30.50	$29.50	$30.10	$26.98	72,634
2016-05-05	$31.23	$32.00	$30.53	$30.77	$27.58	47,901
2016-05-04	$31.05	$31.63	$30.74	$31.02	$27.80	84,582
2016-05-03	$30.72	$31.78	$30.06	$31.15	$27.92	94,086
2016-05-02	$31.02	$31.24	$30.44	$31.07	$27.85	59,802
2016-04-29	$31.50	$31.94	$30.75	$31.01	$27.79	46,438
2016-04-28	$31.68	$32.40	$31.57	$31.72	$28.43	68,867
2016-04-27	$31.94	$32.61	$31.14	$32.06	$28.73	67,242
2016-04-26	$31.66	$32.86	$31.35	$32.39	$29.03	55,871
2016-04-25	$32.46	$32.51	$31.17	$31.69	$28.40	58,420
2016-04-22	$33.07	$33.48	$32.49	$32.64	$29.25	59,249
2016-04-21	$34.33	$34.44	$32.35	$32.98	$29.56	116,225
2016-04-20	$29.87	$36.15	$29.87	$34.57	$30.98	348,014
2016-04-19	$29.88	$30.70	$29.52	$29.68	$26.60	53,669
2016-04-18	$29.66	$29.98	$29.18	$29.62	$26.55	82,001
2016-04-15	$28.94	$30.08	$28.92	$29.68	$26.60	99,309
2016-04-14	$28.30	$29.23	$28.08	$28.92	$25.92	101,367
2016-04-13	$28.02	$28.52	$27.60	$28.43	$25.48	79,259
2016-04-12	$27.59	$28.27	$27.23	$27.92	$25.02	78,308
2016-04-11	$27.32	$27.97	$27.30	$27.55	$24.69	91,917
2016-04-08	$27.06	$27.54	$26.58	$27.23	$24.40	105,071
2016-04-07	$26.89	$27.58	$26.72	$26.90	$24.11	92,572
2016-04-06	$27.21	$27.28	$26.68	$27.01	$24.21	90,015
2016-04-05	$27.49	$27.74	$27.18	$27.26	$24.43	57,713
2016-04-04	$28.25	$28.42	$27.33	$27.67	$24.80	142,392
2016-04-01	$28.39	$28.76	$27.56	$28.24	$25.31	119,160
2016-03-31	$28.58	$29.18	$28.20	$28.75	$25.77	126,762
2016-03-30	$28.02	$28.97	$27.89	$28.66	$25.69	57,910
2016-03-29	$27.29	$28.07	$27.23	$28.02	$25.11	89,782
2016-03-28	$27.70	$27.95	$26.97	$27.31	$24.48	110,242
2016-03-24	$27.08	$28.00	$26.92	$27.78	$24.90	155,025
2016-03-23	$27.63	$27.93	$27.15	$27.25	$24.42	167,184
2016-03-22	$27.15	$28.39	$27.15	$27.64	$24.77	92,337
2016-03-21	$27.84	$28.50	$27.29	$27.36	$24.52	117,609
2016-03-18	$27.17	$28.33	$27.14	$28.06	$25.15	108,042
2016-03-17	$27.48	$27.48	$26.20	$27.07	$24.26	114,818
2016-03-16	$28.02	$28.62	$27.10	$27.99	$25.09	155,311
2016-03-15	$27.83	$28.77	$27.01	$27.82	$24.93	129,115
2016-03-14	$27.55	$28.61	$27.29	$28.14	$25.22	172,840
2016-03-11	$24.11	$27.95	$24.10	$27.54	$24.68	553,866
2016-03-10	$25.72	$27.29	$22.55	$24.36	$21.83	1,003,375
2016-03-09	$36.00	$36.86	$35.70	$36.52	$32.73	57,131
2016-03-08	$37.28	$37.70	$35.95	$35.99	$32.26	102,696
2016-03-07	$37.00	$37.80	$36.54	$37.57	$33.67	64,137
2016-03-04	$36.95	$37.48	$36.55	$37.03	$33.19	86,897
2016-03-03	$36.26	$37.12	$36.00	$36.81	$32.99	101,499
2016-03-02	$35.84	$36.81	$35.40	$36.26	$32.50	80,151
2016-03-01	$35.16	$36.08	$34.85	$35.80	$32.09	107,387
2016-02-29	$35.42	$36.17	$34.85	$34.94	$31.31	100,737
2016-02-26	$34.82	$35.73	$34.64	$35.29	$31.63	86,344
2016-02-25	$35.43	$35.43	$34.23	$34.56	$30.97	83,057
2016-02-24	$34.19	$35.27	$33.80	$35.19	$31.54	52,512
2016-02-23	$34.77	$35.97	$34.67	$34.73	$31.13	54,900
2016-02-22	$34.85	$35.39	$34.61	$34.78	$31.17	58,464
2016-02-19	$34.46	$35.73	$34.25	$34.60	$31.01	73,870
2016-02-18	$34.67	$37.02	$34.19	$34.75	$31.14	89,230
2016-02-17	$34.47	$35.59	$33.89	$34.65	$31.05	76,961
2016-02-16	$37.11	$38.25	$34.01	$34.34	$30.58	121,956
2016-02-12	$38.09	$38.63	$33.93	$36.43	$32.44	109,973
2016-02-11	$30.92	$32.80	$30.84	$32.21	$28.69	88,017
2016-02-10	$32.34	$33.22	$31.32	$31.47	$28.03	84,181
2016-02-09	$31.94	$32.49	$31.27	$32.14	$28.62	87,945
2016-02-08	$34.34	$34.34	$32.11	$32.25	$28.72	103,785
2016-02-05	$35.48	$35.57	$33.73	$34.90	$31.08	98,418
2016-02-04	$35.59	$36.24	$35.29	$35.58	$31.69	67,750
2016-02-03	$37.00	$37.15	$34.68	$35.89	$31.96	59,335
2016-02-02	$37.41	$42.80	$36.47	$36.94	$32.90	63,051
2016-02-01	$38.91	$39.15	$37.31	$37.43	$33.33	75,704
2016-01-29	$38.07	$39.43	$38.07	$39.17	$34.88	64,575
2016-01-28	$37.54	$38.54	$37.02	$37.93	$33.78	59,990
2016-01-27	$39.06	$39.06	$36.81	$37.18	$33.11	55,823
2016-01-26	$38.24	$39.71	$37.89	$39.14	$34.86	66,793
2016-01-25	$38.72	$39.25	$37.83	$38.15	$33.98	67,461
2016-01-22	$38.01	$39.05	$38.01	$38.81	$34.56	44,678
2016-01-21	$38.63	$38.79	$37.10	$37.25	$33.17	72,140
2016-01-20	$35.77	$38.57	$34.08	$38.11	$33.94	206,066
2016-01-19	$38.60	$38.60	$35.65	$36.31	$32.34	121,434
2016-01-15	$37.43	$38.35	$36.17	$38.35	$34.15	62,078
2016-01-14	$38.62	$39.32	$37.66	$38.47	$34.26	101,751
2016-01-13	$40.72	$40.92	$37.69	$38.17	$33.99	77,634
2016-01-12	$39.35	$40.70	$38.88	$40.49	$36.06	114,101
2016-01-11	$38.72	$39.05	$36.85	$38.86	$34.61	91,939
2016-01-08	$40.58	$41.03	$38.08	$38.22	$34.04	214,073
2016-01-07	$40.58	$41.46	$40.43	$40.43	$36.01	126,372
2016-01-06	$40.72	$42.40	$40.71	$41.34	$36.82	75,530
2016-01-05	$41.40	$42.08	$40.66	$40.85	$36.38	94,957
2016-01-04	$43.03	$43.03	$40.85	$41.41	$36.88	130,981
2015-12-31	$44.46	$44.76	$43.47	$43.54	$38.78	85,462
2015-12-30	$44.73	$45.25	$44.16	$44.56	$39.68	82,415
2015-12-29	$44.11	$44.94	$43.62	$44.59	$39.71	96,438
2015-12-28	$44.27	$44.62	$43.15	$43.77	$38.98	48,778
2015-12-24	$44.56	$44.61	$43.86	$44.34	$39.49	29,611
2015-12-23	$43.87	$44.55	$42.53	$44.12	$39.29	75,798
2015-12-22	$42.89	$44.78	$41.48	$42.77	$38.09	81,801
2015-12-21	$44.95	$45.00	$42.16	$42.66	$37.99	97,249
2015-12-18	$44.70	$45.63	$44.48	$44.85	$39.94	145,172
2015-12-17	$44.91	$46.12	$44.12	$44.98	$40.06	84,237
2015-12-16	$44.89	$46.20	$44.51	$44.85	$39.94	72,954
2015-12-15	$43.56	$45.00	$43.38	$44.71	$39.82	82,190
2015-12-14	$43.78	$44.51	$42.40	$43.22	$38.49	145,975
2015-12-11	$41.96	$43.73	$41.96	$43.61	$38.84	119,481
2015-12-10	$43.63	$44.21	$42.30	$42.65	$37.98	138,011
2015-12-09	$43.38	$44.50	$43.20	$43.53	$38.77	112,938
2015-12-08	$43.09	$44.48	$42.31	$43.72	$38.94	89,727
2015-12-07	$43.75	$44.10	$42.61	$43.57	$38.80	126,883
2015-12-04	$43.86	$44.15	$43.00	$43.63	$38.86	72,699
2015-12-03	$43.79	$45.03	$43.20	$43.58	$38.81	68,896
2015-12-02	$44.21	$44.47	$43.57	$43.78	$38.99	46,061
2015-12-01	$45.01	$45.01	$43.69	$44.06	$39.24	91,300
2015-11-30	$43.43	$44.98	$43.43	$44.65	$39.76	96,305
2015-11-27	$41.79	$43.83	$41.46	$43.47	$38.71	43,513
2015-11-25	$41.91	$42.50	$40.76	$41.56	$37.01	86,072
2015-11-24	$41.09	$41.87	$40.63	$41.72	$37.16	83,591
2015-11-23	$41.68	$42.22	$41.04	$41.64	$37.08	60,139
2015-11-20	$40.79	$42.55	$40.38	$41.88	$37.30	105,765
2015-11-19	$41.94	$42.05	$39.90	$40.37	$35.95	107,377
2015-11-18	$41.00	$42.80	$40.40	$41.84	$37.26	77,003
2015-11-17	$40.83	$42.22	$40.18	$40.94	$36.27	95,911
2015-11-16	$39.47	$40.72	$38.44	$40.50	$35.88	101,308
2015-11-13	$38.41	$39.79	$37.71	$39.36	$34.87	151,654
2015-11-12	$40.51	$41.41	$38.51	$38.66	$34.25	247,357
2015-11-11	$38.82	$42.41	$38.82	$41.11	$36.42	226,853
2015-11-10	$34.00	$39.50	$34.00	$38.47	$34.08	1,018,709
2015-11-09	$52.26	$53.00	$51.81	$52.75	$46.73	138,265
2015-11-06	$50.28	$52.75	$50.18	$52.07	$46.13	109,741
2015-11-05	$49.10	$51.14	$48.58	$50.52	$44.76	102,557
2015-11-04	$48.57	$49.56	$47.37	$49.50	$43.85	265,008
2015-11-03	$50.08	$50.08	$48.11	$48.57	$43.03	85,539
2015-11-02	$49.15	$50.95	$49.15	$50.11	$44.39	199,580
2015-10-30	$48.81	$49.60	$48.40	$48.98	$43.39	112,664
2015-10-29	$47.55	$49.40	$47.55	$49.08	$43.48	103,927
2015-10-28	$45.69	$47.86	$41.21	$47.86	$42.40	225,990
2015-10-27	$44.96	$45.39	$42.61	$44.70	$39.60	185,595
2015-10-26	$46.44	$46.70	$44.89	$45.02	$39.88	178,928
2015-10-23	$45.76	$46.50	$45.06	$46.40	$41.11	151,312
2015-10-22	$44.15	$45.54	$43.63	$45.38	$40.20	95,244
2015-10-21	$46.35	$46.35	$43.60	$43.73	$38.74	59,061
2015-10-20	$44.89	$46.75	$44.71	$46.32	$41.04	62,759
2015-10-19	$45.37	$46.31	$44.23	$45.08	$39.94	70,112
2015-10-16	$45.33	$45.70	$43.82	$45.38	$40.20	115,711
2015-10-15	$43.90	$45.43	$43.74	$45.20	$40.04	118,761
2015-10-14	$44.12	$44.89	$43.50	$43.65	$38.67	60,936
2015-10-13	$44.15	$44.87	$43.73	$43.98	$38.96	59,708
2015-10-12	$43.24	$45.27	$42.62	$44.52	$39.44	102,383
2015-10-09	$42.87	$43.29	$42.31	$42.89	$38.00	68,017
2015-10-08	$42.87	$43.07	$42.08	$42.70	$37.83	55,084
2015-10-07	$41.75	$43.13	$41.52	$42.77	$37.89	58,548
2015-10-06	$42.49	$43.20	$40.72	$41.48	$36.75	124,042
2015-10-05	$40.96	$42.53	$40.18	$42.45	$37.61	142,812
2015-10-02	$41.43	$41.49	$38.60	$40.54	$35.92	194,381
2015-10-01	$43.17	$43.93	$41.56	$41.78	$37.01	139,527
2015-09-30	$38.67	$43.46	$38.67	$42.93	$38.03	198,224
2015-09-29	$37.88	$38.19	$37.21	$37.67	$33.37	70,735
2015-09-28	$38.04	$39.00	$37.07	$37.63	$33.34	86,392
2015-09-25	$39.45	$40.23	$38.10	$38.30	$33.93	111,572
2015-09-24	$37.55	$39.13	$37.55	$38.98	$34.53	76,613
2015-09-23	$38.35	$38.46	$37.51	$37.88	$33.56	81,450
2015-09-22	$38.21	$38.80	$37.54	$38.18	$33.82	69,934
2015-09-21	$38.02	$39.39	$37.82	$38.45	$34.06	95,318
2015-09-18	$38.32	$38.69	$37.40	$37.57	$33.28	70,994
2015-09-17	$38.38	$39.32	$38.03	$38.74	$34.32	59,189
2015-09-16	$37.38	$38.39	$37.06	$38.31	$33.94	76,302
2015-09-15	$36.18	$37.42	$36.16	$37.23	$32.98	48,927
2015-09-14	$36.24	$36.24	$35.87	$36.01	$31.90	53,471
2015-09-11	$35.38	$36.39	$35.34	$36.19	$32.06	68,208
2015-09-10	$34.46	$35.85	$34.35	$35.54	$31.49	73,153
2015-09-09	$35.12	$35.12	$33.88	$34.44	$30.51	86,289
2015-09-08	$35.40	$35.40	$34.37	$34.78	$30.81	68,263

Barrett Business Services Inc (BBSI) News Headlines

Recent Barrett Business Services Inc (BBSI) News

Similar Companies to Barrett Business Services Inc (BBSI) in the Staffing & Employment Services Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Kforce Inc	KFRC	Staffing & Employment Services	Industrials	151,000
Automatic Data Processing Inc	ADP	Staffing & Employment Services	Industrials	60,000
Robert Half International Inc	RHI	Staffing & Employment Services	Industrials	53,000
Kelly Services Inc - Class A	KELYA	Staffing & Employment Services	Industrials	40,838
ManpowerGroup	MAN	Staffing & Employment Services	Industrials	40,000
51Job Inc	JOBS	Staffing & Employment Services	Industrials	33,700
ASGN Inc	ASGN	Staffing & Employment Services	Industrials	21,000
Cross Country Healthcares Inc	CCRN	Staffing & Employment Services	Industrials	16,000
Paychex Inc	PAYX	Staffing & Employment Services	Industrials	11,400
Insperity Inc	NSP	Staffing & Employment Services	Industrials	8,700

Barrett Business Services Inc (BBSI) Exchange: NASDAQ