ProShares Ultra Nasdaq Biotechnology (BIB) Stock Profile

Data as of Aug. 22, 2025

$56.75 ($0.60) 1.06%

ProShares Ultra Nasdaq Biotechnology - Daily Information

Click for more stock information on ProShares Ultra Nasdaq Biotechnology.

Daily Information	Data
Date	Aug. 22, 2025
Open	$56.98
Previous Close	$56.75
High	$58.11
Low	$56.74
Adjusted Open	$56.98
Previous Adjusted Close	$56.75
Adjusted High	$58.11
Adjusted Low	$56.74

Invest in ProShares Ultra Nasdaq Biotechnology (BIB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Diversify your asset portfolio by buying gold.

Historical Stock Data for ProShares Ultra Nasdaq Biotechnology (BIB)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-22	$56.98	$58.11	$56.74	$56.75	$56.75	8,181
2025-08-21	$55.39	$56.49	$55.39	$56.16	$56.16	3,610
2025-08-20	$55.43	$55.63	$54.83	$55.58	$55.58	4,394
2025-08-19	$55.71	$55.71	$54.89	$54.91	$54.91	6,967
2025-08-18	$56.05	$56.48	$55.60	$55.60	$55.60	10,255
2025-08-15	$55.00	$55.87	$55.00	$55.87	$55.87	3,671
2025-08-14	$54.30	$54.94	$53.76	$54.80	$54.80	9,099
2025-08-13	$52.71	$54.70	$52.71	$54.59	$54.59	21,188
2025-08-12	$50.87	$52.03	$50.87	$52.03	$52.03	9,099
2025-08-11	$50.52	$51.15	$50.29	$50.58	$50.58	7,676
2025-08-08	$50.81	$50.81	$50.25	$50.80	$50.80	4,076
2025-08-07	$50.07	$50.09	$49.24	$50.08	$50.08	12,115
2025-08-06	$50.14	$50.23	$49.68	$50.23	$50.23	5,011
2025-08-05	$52.65	$52.65	$51.33	$51.52	$51.52	8,369
2025-08-04	$51.33	$53.06	$51.02	$53.06	$53.06	5,386
2025-08-01	$49.84	$51.01	$49.79	$51.01	$51.01	8,001
2025-07-31	$51.71	$52.31	$50.37	$50.48	$50.48	9,839
2025-07-30	$52.30	$52.42	$50.92	$51.32	$51.32	2,307
2025-07-29	$51.34	$51.36	$51.04	$51.22	$51.22	3,115
2025-07-28	$52.59	$52.59	$51.33	$51.33	$51.33	3,825
2025-07-25	$53.25	$53.25	$52.09	$52.55	$52.55	11,879
2025-07-24	$53.03	$53.25	$52.46	$52.62	$52.62	4,332
2025-07-23	$51.75	$53.15	$51.60	$53.03	$53.03	11,874
2025-07-22	$49.50	$51.15	$49.50	$51.15	$51.15	6,111
2025-07-21	$49.39	$49.92	$48.83	$48.90	$48.90	8,604
2025-07-18	$50.66	$50.66	$49.10	$49.12	$49.12	5,053
2025-07-17	$49.84	$50.95	$49.84	$50.64	$50.64	7,429
2025-07-16	$50.06	$50.42	$50.06	$50.42	$50.42	2,206
2025-07-15	$50.42	$50.42	$48.50	$48.60	$48.60	6,421
2025-07-14	$50.25	$50.89	$50.25	$50.73	$50.73	6,482
2025-07-11	$50.90	$50.90	$49.42	$49.72	$49.72	6,909
2025-07-10	$50.95	$51.51	$49.98	$51.33	$51.33	14,573
2025-07-09	$49.68	$50.29	$48.98	$50.23	$50.23	14,903
2025-07-08	$47.30	$48.48	$47.30	$47.72	$47.72	6,889
2025-07-07	$47.93	$47.93	$46.38	$46.92	$46.92	3,161
2025-07-03	$48.00	$48.40	$47.95	$48.34	$48.34	4,898
2025-07-02	$46.29	$48.17	$46.29	$47.91	$47.91	8,626
2025-07-01	$45.60	$47.59	$45.60	$46.38	$46.38	10,110
2025-06-30	$46.33	$46.33	$45.46	$45.81	$45.81	7,564
2025-06-27	$46.09	$46.39	$45.42	$45.79	$45.79	4,005
2025-06-26	$45.71	$46.32	$45.63	$46.03	$46.03	5,955
2025-06-25	$45.77	$46.03	$45.42	$45.94	$45.94	5,310
2025-06-24	$45.38	$46.96	$45.38	$46.71	$46.54	3,728
2025-06-23	$45.57	$45.60	$44.20	$45.06	$44.89	9,426
2025-06-20	$46.23	$46.23	$44.83	$45.42	$45.25	9,760
2025-06-18	$44.97	$46.38	$44.97	$45.74	$45.57	3,825
2025-06-17	$46.28	$46.59	$45.26	$45.35	$45.18	26,999
2025-06-16	$47.42	$47.42	$46.94	$47.08	$46.91	4,210
2025-06-13	$47.41	$47.79	$46.76	$47.37	$47.19	2,149
2025-06-12	$47.39	$48.32	$47.09	$47.99	$47.81	2,407
2025-06-11	$47.75	$48.44	$47.17	$47.17	$47.00	5,711
2025-06-10	$46.88	$48.50	$46.88	$47.88	$47.70	5,048
2025-06-09	$46.79	$47.34	$46.23	$47.13	$46.96	4,867
2025-06-06	$46.07	$46.80	$45.75	$46.75	$46.75	14,532
2025-06-05	$44.75	$46.00	$44.59	$45.21	$45.21	12,698
2025-06-04	$46.10	$46.25	$45.25	$45.25	$45.25	6,310
2025-06-03	$44.03	$45.80	$44.03	$45.32	$45.32	11,254
2025-06-02	$42.95	$44.45	$42.95	$44.43	$44.43	15,595
2025-05-30	$42.38	$43.21	$42.09	$43.02	$43.02	8,298
2025-05-29	$44.10	$44.99	$44.02	$44.95	$44.95	16,277
2025-05-28	$43.88	$43.88	$43.11	$43.11	$43.11	9,917
2025-05-27	$43.74	$44.45	$43.71	$44.05	$44.05	5,885
2025-05-23	$42.68	$43.24	$42.50	$43.24	$43.24	6,554
2025-05-22	$43.36	$43.49	$42.57	$43.10	$43.10	6,200
2025-05-21	$44.74	$44.75	$43.15	$43.38	$43.38	6,975
2025-05-20	$43.73	$45.30	$43.63	$45.30	$45.30	7,039
2025-05-19	$42.91	$43.95	$42.91	$43.95	$43.95	3,165
2025-05-16	$41.61	$42.96	$41.48	$42.96	$42.96	5,937
2025-05-15	$39.85	$41.61	$39.75	$41.61	$41.61	14,236
2025-05-14	$41.66	$41.66	$39.56	$39.84	$39.84	12,422
2025-05-13	$42.01	$42.01	$41.05	$41.48	$41.48	20,692
2025-05-12	$40.09	$43.42	$40.09	$43.10	$43.10	35,619
2025-05-09	$41.00	$42.23	$39.63	$39.63	$39.63	12,266
2025-05-08	$40.63	$41.88	$39.47	$41.24	$41.24	16,324
2025-05-07	$41.33	$41.75	$40.81	$41.56	$41.56	8,594
2025-05-06	$45.32	$45.63	$41.21	$41.26	$41.26	19,286
2025-05-05	$47.54	$47.54	$46.74	$46.91	$46.91	7,180
2025-05-02	$47.87	$47.96	$47.48	$47.58	$47.58	4,145
2025-05-01	$46.75	$47.14	$46.22	$46.31	$46.31	3,910
2025-04-30	$46.58	$47.46	$45.70	$47.46	$47.46	8,393
2025-04-29	$44.77	$46.39	$44.43	$46.11	$46.11	4,583
2025-04-28	$44.89	$46.16	$44.89	$45.87	$45.87	11,876
2025-04-25	$44.69	$45.40	$44.43	$44.61	$44.61	2,834
2025-04-24	$44.01	$46.00	$44.01	$46.00	$46.00	6,354
2025-04-23	$44.92	$45.70	$44.30	$44.35	$44.35	18,847
2025-04-22	$41.27	$43.05	$41.27	$43.05	$43.05	7,196
2025-04-21	$41.62	$42.00	$40.60	$40.79	$40.79	5,922
2025-04-17	$40.81	$41.45	$40.58	$41.39	$41.39	14,031
2025-04-16	$41.68	$41.68	$40.00	$40.72	$40.72	2,808
2025-04-15	$42.46	$42.82	$41.66	$42.21	$42.21	14,069
2025-04-14	$40.92	$42.85	$40.77	$42.55	$42.55	12,179
2025-04-11	$37.72	$40.30	$37.72	$40.24	$40.24	14,606
2025-04-10	$38.07	$38.69	$35.33	$37.54	$37.54	33,004
2025-04-09	$35.47	$41.07	$33.78	$40.66	$40.66	31,686
2025-04-08	$40.81	$40.82	$36.43	$36.99	$36.99	14,741
2025-04-07	$37.60	$41.60	$36.22	$39.41	$39.41	22,355
2025-04-04	$43.45	$43.48	$40.37	$40.45	$40.45	25,382
2025-04-03	$46.30	$46.60	$45.48	$45.53	$45.53	8,206
2025-04-02	$45.47	$47.28	$45.47	$47.26	$47.26	8,682
2025-04-01	$47.17	$48.00	$45.46	$45.57	$45.57	7,386
2025-03-31	$48.60	$48.60	$46.85	$48.18	$48.18	14,312
2025-03-28	$50.00	$50.50	$49.79	$50.11	$50.11	6,348
2025-03-27	$50.85	$51.30	$50.85	$50.99	$50.99	5,396
2025-03-26	$51.37	$51.37	$50.59	$50.63	$50.63	4,893
2025-03-25	$53.51	$53.51	$51.85	$52.29	$52.16	4,048
2025-03-24	$53.24	$54.36	$53.24	$54.20	$54.06	8,024
2025-03-21	$51.71	$53.02	$51.71	$52.90	$52.76	2,429
2025-03-20	$53.63	$53.82	$52.53	$52.61	$52.47	6,142
2025-03-19	$52.41	$53.65	$52.41	$53.63	$53.49	8,725
2025-03-18	$53.08	$53.51	$53.05	$53.05	$52.91	2,019
2025-03-17	$53.09	$54.85	$53.07	$54.71	$54.57	3,854
2025-03-14	$53.10	$53.62	$52.68	$53.17	$53.03	3,803
2025-03-13	$53.94	$53.94	$52.38	$52.57	$52.43	4,197
2025-03-12	$52.80	$53.64	$52.52	$53.29	$53.15	5,279
2025-03-11	$53.68	$53.68	$51.50	$53.00	$52.86	11,719
2025-03-10	$54.29	$55.20	$54.07	$54.07	$53.93	7,010
2025-03-07	$54.21	$55.56	$53.84	$54.60	$54.46	7,479
2025-03-06	$54.13	$54.27	$53.67	$54.27	$54.13	1,514
2025-03-05	$52.73	$55.17	$52.73	$54.98	$54.84	11,345
2025-03-04	$52.38	$53.90	$51.78	$53.17	$53.03	18,385
2025-03-03	$54.56	$55.25	$52.35	$52.86	$52.72	7,865
2025-02-28	$53.11	$55.00	$53.11	$55.00	$54.86	4,531
2025-02-27	$55.07	$55.53	$53.63	$53.63	$53.49	6,824
2025-02-26	$55.38	$56.16	$54.37	$54.86	$54.72	7,430
2025-02-25	$56.41	$56.41	$54.72	$55.50	$55.36	12,580
2025-02-24	$56.40	$57.02	$56.07	$56.18	$56.04	2,975
2025-02-21	$57.46	$58.01	$56.86	$56.86	$56.71	12,080
2025-02-20	$56.01	$57.21	$56.01	$57.10	$56.95	7,490
2025-02-19	$56.00	$56.59	$56.00	$56.45	$56.30	7,549
2025-02-18	$55.16	$56.49	$55.08	$55.46	$55.32	15,057
2025-02-14	$55.50	$56.15	$55.06	$55.17	$55.03	9,601
2025-02-13	$53.79	$55.35	$53.79	$55.35	$55.21	12,747
2025-02-12	$52.64	$53.79	$52.56	$53.79	$53.65	13,369
2025-02-11	$52.42	$52.56	$52.00	$52.31	$52.18	11,384
2025-02-10	$54.73	$54.73	$53.57	$53.69	$53.55	21,466
2025-02-07	$56.42	$56.46	$54.50	$54.56	$54.42	8,219
2025-02-06	$58.94	$58.94	$56.91	$56.96	$56.81	16,375
2025-02-05	$56.67	$58.56	$56.67	$58.33	$58.18	19,535
2025-02-04	$55.09	$56.00	$54.75	$55.71	$55.57	8,680
2025-02-03	$53.55	$55.30	$53.52	$54.68	$54.54	26,606
2025-01-31	$56.61	$57.46	$55.51	$55.63	$55.49	7,182
2025-01-30	$55.81	$56.50	$55.11	$56.01	$55.87	6,411
2025-01-29	$55.78	$55.81	$54.35	$54.82	$54.68	7,101
2025-01-28	$55.27	$55.70	$55.24	$55.37	$55.23	5,367
2025-01-27	$54.01	$56.22	$54.01	$55.39	$55.25	16,119
2025-01-24	$54.72	$55.15	$54.15	$54.49	$54.35	10,868
2025-01-23	$53.11	$55.33	$52.40	$55.13	$54.99	14,819
2025-01-22	$53.05	$53.79	$52.97	$53.51	$53.37	10,449
2025-01-21	$50.88	$53.11	$50.88	$53.04	$52.90	9,553
2025-01-17	$51.17	$51.18	$50.46	$50.52	$50.39	6,107
2025-01-16	$50.70	$50.70	$50.00	$50.55	$50.42	4,633
2025-01-15	$50.61	$51.30	$50.05	$50.82	$50.69	7,410
2025-01-14	$50.19	$50.87	$48.91	$49.02	$48.89	3,543
2025-01-13	$49.79	$50.89	$48.58	$50.88	$50.74	17,745
2025-01-10	$51.11	$51.11	$49.56	$50.08	$49.95	11,575
2025-01-08	$52.21	$52.33	$51.80	$52.14	$52.01	3,678
2025-01-07	$53.23	$53.69	$52.43	$52.71	$52.57	7,751
2025-01-06	$51.94	$52.69	$51.60	$51.81	$51.68	5,432
2025-01-03	$51.95	$52.32	$51.69	$51.87	$51.74	3,613
2025-01-02	$51.14	$52.03	$50.90	$51.34	$51.21	10,879
2024-12-31	$50.52	$50.94	$49.96	$50.66	$50.53	5,849
2024-12-30	$51.01	$51.01	$49.76	$50.23	$50.10	17,497
2024-12-27	$51.61	$51.97	$51.19	$51.83	$51.70	5,044
2024-12-26	$51.41	$52.87	$51.41	$52.77	$52.63	8,492
2024-12-24	$51.51	$52.19	$51.51	$52.19	$52.06	8,632
2024-12-23	$50.66	$51.98	$50.66	$51.90	$51.77	7,549
2024-12-20	$49.49	$52.41	$49.49	$51.41	$50.89	7,001
2024-12-19	$50.38	$51.05	$49.50	$50.50	$49.99	12,354
2024-12-18	$55.52	$55.67	$50.96	$51.28	$50.76	16,728
2024-12-17	$55.60	$56.15	$55.43	$55.78	$55.21	7,621
2024-12-16	$54.14	$56.19	$54.14	$55.40	$54.84	18,126
2024-12-13	$54.93	$54.93	$54.00	$54.54	$53.99	12,947
2024-12-12	$56.96	$57.14	$55.39	$55.39	$54.83	5,914
2024-12-11	$57.61	$58.07	$57.61	$57.74	$57.15	4,768
2024-12-10	$59.02	$59.03	$58.02	$58.17	$57.58	6,242
2024-12-09	$59.23	$60.10	$58.81	$59.03	$58.43	9,804
2024-12-06	$59.10	$59.58	$58.91	$59.22	$58.62	10,215
2024-12-05	$58.15	$58.61	$57.58	$58.04	$57.45	13,423
2024-12-04	$57.81	$58.85	$57.81	$58.44	$57.85	5,518
2024-12-03	$59.50	$59.50	$57.91	$58.05	$57.46	12,104
2024-12-02	$59.53	$59.71	$59.14	$59.71	$59.10	6,133
2024-11-29	$59.56	$59.99	$59.50	$59.53	$58.93	5,108
2024-11-27	$58.70	$59.76	$58.70	$59.65	$59.05	6,814
2024-11-26	$58.25	$58.62	$56.68	$58.62	$58.03	13,985
2024-11-25	$57.90	$59.13	$57.90	$58.30	$57.71	15,729
2024-11-22	$55.19	$57.24	$55.19	$56.84	$56.84	10,023
2024-11-21	$54.39	$55.44	$53.42	$55.10	$55.10	11,335
2024-11-20	$53.80	$54.44	$53.33	$54.31	$54.31	9,186
2024-11-19	$52.52	$53.71	$52.19	$53.52	$53.52	16,615
2024-11-18	$53.66	$53.67	$52.79	$53.40	$53.40	18,859
2024-11-15	$58.00	$58.00	$53.50	$53.66	$53.66	28,846
2024-11-14	$60.97	$61.15	$58.68	$58.97	$58.97	21,952
2024-11-13	$62.84	$64.04	$61.73	$61.75	$61.75	16,836
2024-11-12	$65.15	$65.76	$62.69	$62.76	$62.76	16,684
2024-11-11	$67.18	$68.00	$66.20	$66.34	$66.34	28,484
2024-11-08	$65.20	$67.00	$65.20	$66.86	$66.86	48,413
2024-11-07	$64.72	$66.17	$64.72	$65.98	$65.98	11,767
2024-11-06	$65.00	$65.00	$63.50	$64.31	$64.31	8,315
2024-11-05	$61.16	$63.13	$60.95	$63.13	$63.13	4,575
2024-11-04	$62.22	$62.46	$61.15	$61.89	$61.89	11,289
2024-11-01	$60.38	$61.67	$60.38	$61.67	$61.67	2,650
2024-10-31	$61.02	$61.05	$60.16	$60.16	$60.16	13,813
2024-10-30	$62.82	$63.01	$61.68	$62.10	$62.10	3,186
2024-10-29	$63.09	$63.23	$62.29	$62.71	$62.71	3,953
2024-10-28	$62.94	$63.70	$62.72	$63.13	$63.13	10,297
2024-10-25	$62.17	$62.89	$61.72	$61.85	$61.85	4,349
2024-10-24	$62.00	$62.77	$61.52	$61.73	$61.73	2,788
2024-10-23	$62.72	$62.72	$61.29	$61.94	$61.94	8,683
2024-10-22	$62.48	$63.50	$62.10	$63.48	$63.48	6,567
2024-10-21	$64.93	$64.99	$62.94	$63.32	$63.32	15,657
2024-10-18	$64.65	$65.50	$64.38	$65.21	$65.21	13,534
2024-10-17	$65.81	$65.81	$65.08	$65.15	$65.15	4,922
2024-10-16	$64.89	$66.09	$64.89	$65.66	$65.66	18,359
2024-10-15	$64.00	$64.90	$63.83	$64.43	$64.43	13,401
2024-10-14	$63.45	$64.21	$63.12	$63.91	$63.91	11,128
2024-10-11	$61.72	$63.86	$61.54	$63.73	$63.73	14,756
2024-10-10	$60.98	$61.68	$60.65	$61.50	$61.50	6,321
2024-10-09	$61.72	$61.79	$61.10	$61.56	$61.56	6,249
2024-10-08	$60.70	$61.75	$60.70	$61.31	$61.31	6,529
2024-10-07	$62.63	$62.63	$60.44	$60.73	$60.73	16,484
2024-10-04	$62.92	$62.92	$61.36	$62.26	$62.26	66,245
2024-10-03	$62.91	$62.91	$61.04	$61.26	$61.26	6,066
2024-10-02	$62.60	$63.22	$61.82	$63.22	$63.22	7,392
2024-10-01	$62.96	$63.25	$61.74	$63.10	$63.10	10,831
2024-09-30	$63.58	$64.25	$62.49	$63.76	$63.76	10,721
2024-09-27	$63.17	$64.17	$63.17	$63.19	$63.19	7,536
2024-09-26	$63.42	$63.42	$62.50	$63.01	$63.01	18,183
2024-09-25	$63.73	$63.73	$61.81	$61.94	$61.94	10,148
2024-09-24	$63.80	$63.94	$63.35	$63.89	$63.73	10,529
2024-09-23	$67.10	$67.70	$64.17	$64.41	$64.25	10,765
2024-09-20	$67.05	$67.54	$66.57	$67.06	$66.89	27,871
2024-09-19	$68.10	$69.17	$67.84	$68.23	$68.23	45,443
2024-09-18	$67.23	$68.50	$66.60	$66.68	$66.68	9,499
2024-09-17	$67.81	$68.30	$66.47	$67.26	$67.26	7,925
2024-09-16	$67.88	$68.12	$67.12	$67.55	$67.55	8,025
2024-09-13	$66.54	$67.53	$66.54	$67.38	$67.38	7,325
2024-09-12	$63.98	$65.82	$63.98	$65.29	$65.29	7,438
2024-09-11	$64.71	$65.14	$62.85	$64.87	$64.87	1,909
2024-09-10	$64.02	$64.89	$63.09	$64.89	$64.89	1,431
2024-09-09	$62.70	$65.12	$62.70	$63.95	$63.95	3,810
2024-09-06	$64.53	$64.53	$61.60	$62.27	$62.27	8,376
2024-09-05	$64.20	$64.20	$63.52	$63.98	$63.98	9,916
2024-09-04	$64.22	$65.28	$64.00	$64.92	$64.92	12,423
2024-09-03	$66.75	$67.58	$64.84	$64.90	$64.90	8,638
2024-08-30	$67.28	$67.41	$66.30	$67.37	$67.37	4,576
2024-08-29	$67.60	$68.84	$67.36	$67.47	$67.47	8,301
2024-08-28	$67.06	$67.58	$66.90	$67.04	$67.04	8,360
2024-08-27	$66.82	$67.30	$66.25	$67.30	$67.30	17,390
2024-08-26	$67.88	$68.00	$67.26	$67.48	$67.48	4,240
2024-08-23	$67.23	$67.66	$67.15	$67.51	$67.51	5,078
2024-08-22	$68.15	$68.15	$65.76	$65.95	$65.95	8,736
2024-08-21	$66.94	$67.71	$66.75	$67.30	$67.30	6,889
2024-08-20	$66.42	$66.70	$66.11	$66.60	$66.60	7,617
2024-08-19	$64.14	$66.83	$64.14	$66.83	$66.83	13,937
2024-08-16	$64.06	$64.10	$63.58	$64.09	$64.09	2,771
2024-08-15	$63.80	$64.27	$62.97	$64.04	$64.04	11,540
2024-08-14	$62.70	$62.70	$61.82	$62.34	$62.34	7,307
2024-08-13	$61.33	$62.82	$61.33	$62.75	$62.75	7,123
2024-08-12	$61.22	$61.63	$60.51	$61.44	$61.44	11,181
2024-08-09	$61.75	$62.00	$61.01	$61.75	$61.75	2,781
2024-08-08	$60.00	$61.75	$59.96	$61.75	$61.75	11,474
2024-08-07	$60.50	$61.00	$58.35	$58.54	$58.54	8,169
2024-08-06	$60.08	$61.55	$60.00	$60.18	$60.18	28,775
2024-08-05	$58.09	$60.90	$57.57	$60.04	$60.04	21,333
2024-08-02	$63.22	$64.52	$62.19	$63.59	$63.59	22,854
2024-08-01	$66.21	$66.85	$65.45	$65.92	$65.92	24,320
2024-07-31	$67.76	$68.62	$66.44	$66.80	$66.80	33,052
2024-07-30	$68.43	$68.43	$66.47	$67.03	$67.03	8,460
2024-07-29	$68.23	$68.62	$67.24	$67.75	$67.75	9,852
2024-07-26	$67.42	$69.56	$67.42	$68.41	$68.41	15,611
2024-07-25	$67.13	$69.53	$67.13	$67.47	$67.47	26,727
2024-07-24	$66.04	$66.93	$65.77	$66.24	$66.24	12,862
2024-07-23	$65.91	$66.57	$65.67	$66.11	$66.11	4,961
2024-07-22	$66.01	$66.70	$65.14	$66.58	$66.58	11,589
2024-07-19	$65.16	$65.21	$64.47	$65.21	$65.21	17,865
2024-07-18	$67.00	$67.50	$64.69	$65.28	$65.28	23,398
2024-07-17	$68.08	$69.07	$66.61	$67.28	$67.28	23,835
2024-07-16	$67.09	$68.91	$66.98	$68.49	$68.49	24,657
2024-07-15	$66.20	$66.83	$65.89	$66.28	$66.28	13,099
2024-07-12	$66.00	$67.32	$65.73	$66.20	$66.20	35,130
2024-07-11	$62.99	$65.59	$62.99	$65.24	$65.24	35,994
2024-07-10	$61.30	$62.33	$60.99	$62.29	$62.29	10,775
2024-07-09	$60.34	$60.84	$59.69	$60.84	$60.84	4,856
2024-07-08	$58.56	$59.80	$58.56	$59.75	$59.75	8,615
2024-07-05	$57.47	$58.10	$56.91	$58.02	$58.02	7,838
2024-07-03	$57.79	$57.93	$56.71	$57.12	$57.12	6,522
2024-07-02	$58.50	$58.50	$57.65	$58.07	$58.07	16,548
2024-07-01	$58.61	$60.84	$58.61	$59.15	$59.15	7,500
2024-06-28	$59.68	$59.83	$58.60	$59.26	$59.26	12,239
2024-06-27	$59.36	$59.78	$59.13	$59.61	$59.61	6,200
2024-06-26	$60.64	$60.64	$59.45	$59.51	$59.51	18,022
2024-06-25	$62.00	$62.57	$61.56	$61.70	$61.43	16,711
2024-06-24	$60.60	$62.25	$60.60	$62.01	$61.74	37,256
2024-06-21	$58.76	$59.40	$58.76	$59.29	$59.03	8,438
2024-06-20	$56.31	$57.96	$56.22	$57.91	$57.65	9,592
2024-06-18	$57.30	$57.45	$56.55	$56.72	$56.47	15,493
2024-06-17	$57.71	$58.19	$57.61	$57.84	$57.58	7,578
2024-06-14	$59.11	$59.11	$58.23	$58.65	$58.39	83,994
2024-06-13	$58.95	$59.68	$58.95	$59.54	$59.28	9,272
2024-06-12	$60.02	$60.51	$59.42	$59.71	$59.45	12,204
2024-06-11	$57.83	$59.16	$57.83	$58.90	$58.64	3,916
2024-06-10	$58.05	$59.01	$57.15	$59.01	$58.75	11,665
2024-06-07	$58.64	$59.28	$58.28	$58.49	$58.49	11,323
2024-06-06	$60.00	$60.00	$59.25	$59.26	$59.26	5,243
2024-06-05	$58.56	$59.77	$57.91	$59.71	$59.71	28,672
2024-06-04	$57.40	$58.02	$57.40	$57.65	$57.65	8,441
2024-06-03	$56.00	$58.97	$56.00	$57.69	$57.69	22,475
2024-05-31	$56.34	$56.77	$55.48	$56.09	$56.09	8,151
2024-05-30	$53.86	$55.83	$53.75	$55.61	$55.61	24,899
2024-05-29	$54.83	$54.83	$53.20	$53.84	$53.84	18,869
2024-05-28	$56.49	$56.60	$54.44	$55.06	$55.06	21,883
2024-05-24	$57.33	$57.33	$56.48	$56.67	$56.67	20,736
2024-05-23	$58.97	$58.97	$56.25	$56.62	$56.62	37,735
2024-05-22	$58.55	$59.18	$58.23	$58.49	$58.49	17,004
2024-05-21	$57.30	$57.87	$56.92	$57.55	$57.55	6,787
2024-05-20	$56.90	$58.00	$56.90	$57.88	$57.88	11,774
2024-05-17	$57.50	$57.50	$56.74	$57.05	$57.05	9,075
2024-05-16	$56.68	$57.59	$56.68	$57.49	$57.49	6,766
2024-05-15	$56.70	$58.00	$56.70	$57.53	$57.53	55,799
2024-05-14	$55.86	$56.70	$55.71	$56.32	$56.32	13,618
2024-05-13	$55.42	$56.15	$55.42	$55.78	$55.78	13,012
2024-05-10	$55.24	$55.72	$54.32	$54.47	$54.47	15,321
2024-05-09	$55.36	$55.55	$54.66	$55.42	$55.42	14,874
2024-05-08	$54.97	$55.58	$54.72	$54.96	$54.96	10,286
2024-05-07	$55.43	$55.83	$55.13	$55.61	$55.61	16,248
2024-05-06	$55.30	$56.00	$54.53	$55.36	$55.36	33,327
2024-05-03	$55.42	$56.34	$55.30	$55.70	$55.70	56,544
2024-05-02	$53.31	$54.16	$52.36	$53.74	$53.74	14,338
2024-05-01	$51.00	$53.70	$51.00	$52.58	$52.58	21,928
2024-04-30	$50.90	$51.20	$50.35	$50.45	$50.45	11,234
2024-04-29	$49.65	$52.00	$49.65	$51.39	$51.39	44,218
2024-04-26	$48.86	$49.98	$48.84	$49.66	$49.66	8,469
2024-04-25	$49.75	$49.75	$47.98	$48.94	$48.94	28,235
2024-04-24	$50.90	$50.90	$49.91	$50.12	$50.12	12,750
2024-04-23	$49.66	$51.00	$49.66	$50.33	$50.33	22,905
2024-04-22	$48.52	$49.92	$48.33	$49.11	$49.11	16,046
2024-04-19	$47.87	$48.68	$47.20	$48.20	$48.20	16,296
2024-04-18	$49.00	$49.00	$47.94	$48.01	$48.01	11,180
2024-04-17	$49.85	$49.85	$48.93	$48.95	$48.95	15,963
2024-04-16	$49.97	$50.20	$49.35	$49.55	$49.55	10,384
2024-04-15	$51.61	$51.82	$49.90	$50.24	$50.24	7,796
2024-04-12	$52.90	$52.93	$50.95	$51.31	$51.31	13,902
2024-04-11	$53.90	$54.01	$52.98	$53.63	$53.63	9,392
2024-04-10	$52.80	$53.16	$52.45	$52.98	$52.98	172,302
2024-04-09	$54.24	$54.84	$54.23	$54.84	$54.84	8,185
2024-04-08	$53.49	$53.70	$53.00	$53.54	$53.54	11,130
2024-04-05	$52.45	$54.06	$51.95	$53.50	$53.50	24,349
2024-04-04	$55.04	$55.46	$52.68	$52.96	$52.96	25,128
2024-04-03	$54.00	$54.64	$53.81	$54.22	$54.22	9,849
2024-04-02	$55.66	$55.66	$54.33	$54.36	$54.36	31,720
2024-04-01	$57.21	$57.21	$55.89	$56.85	$56.85	25,853
2024-03-28	$58.19	$58.42	$57.52	$57.54	$57.54	34,739
2024-03-27	$56.36	$58.09	$56.26	$58.09	$58.09	230,604
2024-03-26	$56.86	$57.06	$56.19	$56.31	$56.31	19,245
2024-03-25	$56.71	$56.95	$56.18	$56.37	$56.37	248,691
2024-03-22	$57.97	$57.97	$56.43	$56.43	$56.43	9,948
2024-03-21	$57.48	$58.46	$57.30	$57.31	$57.31	16,196
2024-03-20	$55.69	$56.79	$54.69	$56.70	$56.70	16,874
2024-03-19	$55.61	$56.46	$55.60	$56.15	$56.11	11,293
2024-03-18	$56.28	$56.36	$55.26	$55.39	$55.35	31,301
2024-03-15	$55.78	$56.95	$55.69	$56.04	$56.00	8,421
2024-03-14	$58.28	$58.28	$55.10	$55.79	$55.75	33,943
2024-03-13	$57.89	$58.95	$57.75	$58.18	$58.14	32,164
2024-03-12	$58.97	$58.97	$57.57	$57.89	$57.85	34,215
2024-03-11	$59.00	$59.77	$58.29	$58.50	$58.46	51,309
2024-03-08	$59.04	$59.76	$58.11	$58.68	$58.64	154,356
2024-03-07	$58.74	$59.01	$57.83	$58.11	$58.11	18,814
2024-03-06	$58.49	$58.59	$57.83	$58.01	$58.01	7,764
2024-03-05	$58.50	$58.95	$57.42	$57.75	$57.75	19,755
2024-03-04	$60.17	$60.17	$58.31	$58.66	$58.66	21,028
2024-03-01	$58.59	$60.63	$58.19	$60.11	$60.11	43,252
2024-02-29	$61.49	$61.49	$57.80	$57.80	$57.80	39,882
2024-02-28	$61.97	$61.97	$60.28	$60.48	$60.48	30,942
2024-02-27	$61.00	$62.45	$60.52	$62.26	$62.26	39,925
2024-02-26	$59.58	$60.65	$59.58	$60.62	$60.62	33,130
2024-02-23	$59.34	$60.09	$59.19	$59.45	$59.45	17,295
2024-02-22	$57.41	$59.27	$57.41	$58.68	$58.68	38,057
2024-02-21	$56.75	$57.15	$56.35	$57.15	$57.15	6,695
2024-02-20	$57.24	$58.00	$56.37	$56.81	$56.81	17,214
2024-02-16	$57.84	$58.38	$57.14	$57.59	$57.59	20,336
2024-02-15	$56.50	$58.21	$56.50	$58.07	$58.07	41,741
2024-02-14	$55.46	$56.30	$55.30	$56.15	$56.15	10,291
2024-02-13	$55.82	$56.04	$54.21	$54.78	$54.78	11,441
2024-02-12	$56.48	$57.78	$56.48	$57.72	$57.72	8,702
2024-02-09	$56.20	$56.83	$56.16	$56.62	$56.62	16,368
2024-02-08	$55.81	$56.46	$55.30	$56.17	$56.17	120,107
2024-02-07	$58.24	$58.24	$56.14	$56.14	$56.14	15,752
2024-02-06	$56.81	$58.26	$56.81	$58.20	$58.20	27,123
2024-02-05	$56.31	$57.36	$55.52	$57.06	$57.06	13,964
2024-02-02	$57.05	$57.46	$56.50	$57.06	$57.06	23,073
2024-02-01	$56.74	$58.72	$56.68	$58.54	$58.54	148,040
2024-01-31	$58.29	$58.96	$57.02	$57.11	$57.11	27,694
2024-01-30	$59.58	$59.58	$57.95	$58.60	$58.60	148,226
2024-01-29	$57.56	$59.65	$57.35	$59.61	$59.61	150,305
2024-01-26	$58.73	$58.73	$57.64	$57.64	$57.64	8,259
2024-01-25	$57.69	$58.60	$57.44	$58.01	$58.01	11,268
2024-01-24	$59.03	$59.03	$57.25	$57.25	$57.25	20,094
2024-01-23	$57.85	$58.65	$57.48	$58.65	$58.65	16,717
2024-01-22	$56.98	$58.34	$56.98	$57.87	$57.87	42,141
2024-01-19	$56.93	$57.72	$56.34	$57.55	$57.55	49,103
2024-01-18	$57.65	$57.65	$56.33	$57.08	$57.08	21,980
2024-01-17	$57.50	$57.89	$56.79	$57.83	$57.83	17,685
2024-01-16	$58.99	$58.99	$57.70	$58.44	$58.44	24,145
2024-01-12	$60.63	$61.26	$59.39	$59.55	$59.55	14,154
2024-01-11	$59.00	$59.41	$58.15	$59.41	$59.41	115,792
2024-01-10	$60.89	$61.05	$59.60	$60.39	$60.39	14,747
2024-01-09	$60.67	$61.37	$60.00	$61.19	$61.19	103,743
2024-01-08	$58.14	$61.32	$57.18	$61.28	$61.28	26,360
2024-01-05	$58.30	$59.02	$57.42	$58.53	$58.53	22,170
2024-01-04	$58.50	$59.21	$58.18	$58.71	$58.71	31,009
2024-01-03	$59.11	$59.11	$57.78	$58.05	$58.05	20,782
2024-01-02	$56.26	$60.06	$56.03	$59.32	$59.32	27,319
2023-12-29	$58.57	$58.57	$56.96	$57.05	$57.05	16,848
2023-12-28	$58.00	$58.89	$57.69	$58.22	$58.22	55,782
2023-12-27	$57.00	$58.19	$56.88	$58.19	$58.19	76,259
2023-12-26	$55.98	$56.65	$55.47	$56.39	$56.39	32,423
2023-12-22	$53.26	$55.61	$53.26	$55.05	$55.05	39,003
2023-12-21	$52.31	$52.80	$52.01	$52.55	$52.55	119,920
2023-12-20	$53.27	$53.43	$50.94	$51.05	$51.05	28,256
2023-12-19	$53.53	$54.24	$53.34	$54.24	$54.20	16,166
2023-12-18	$53.19	$53.30	$52.39	$52.57	$52.53	16,089
2023-12-15	$53.92	$54.79	$52.84	$53.32	$53.28	19,149
2023-12-14	$53.90	$54.71	$53.50	$54.03	$53.99	39,449
2023-12-13	$49.63	$53.32	$49.63	$53.32	$53.28	28,236
2023-12-12	$48.89	$49.58	$47.90	$49.38	$49.38	14,455
2023-12-11	$47.62	$48.23	$47.42	$48.23	$48.23	8,912
2023-12-08	$47.79	$48.26	$47.41	$47.55	$47.55	4,892
2023-12-07	$47.61	$48.37	$47.30	$48.20	$48.20	10,600
2023-12-06	$47.26	$48.41	$47.15	$47.67	$47.67	20,513
2023-12-05	$47.17	$47.38	$46.68	$47.20	$47.20	5,964
2023-12-04	$46.07	$47.45	$46.07	$47.32	$47.32	11,491
2023-12-01	$45.19	$46.50	$44.64	$46.50	$46.50	7,324
2023-11-30	$44.51	$45.90	$44.51	$45.36	$45.36	16,867
2023-11-29	$43.83	$44.63	$43.81	$43.94	$43.94	14,438
2023-11-28	$43.20	$43.33	$42.84	$43.23	$43.23	10,170
2023-11-27	$43.72	$43.72	$43.19	$43.53	$43.53	8,762
2023-11-24	$43.57	$44.49	$43.57	$44.08	$44.08	3,370
2023-11-22	$43.98	$44.10	$43.25	$43.59	$43.59	10,580
2023-11-21	$43.66	$43.66	$43.09	$43.22	$43.22	9,508
2023-11-20	$43.18	$44.44	$43.18	$44.07	$44.07	29,638
2023-11-17	$42.99	$43.58	$42.74	$43.48	$43.48	8,005
2023-11-16	$43.66	$43.66	$42.42	$42.55	$42.55	52,029
2023-11-15	$43.93	$44.50	$43.36	$43.39	$43.39	24,225
2023-11-14	$43.06	$44.02	$43.06	$43.62	$43.62	60,181
2023-11-13	$41.01	$41.90	$40.70	$41.87	$41.87	13,924
2023-11-10	$41.46	$41.94	$40.54	$41.74	$41.74	100,744
2023-11-09	$44.39	$44.39	$41.45	$41.60	$41.60	41,606
2023-11-08	$45.51	$45.51	$43.82	$44.21	$44.21	10,014
2023-11-07	$45.20	$45.81	$44.94	$45.63	$45.63	4,540
2023-11-06	$46.43	$46.43	$45.16	$45.32	$45.32	15,226
2023-11-03	$44.52	$46.18	$44.52	$45.72	$45.72	10,895
2023-11-02	$42.70	$44.00	$42.70	$43.83	$43.83	4,020
2023-11-01	$42.12	$42.86	$41.84	$42.81	$42.81	4,155
2023-10-31	$40.17	$41.60	$40.10	$41.57	$41.57	4,522
2023-10-30	$40.73	$41.41	$40.73	$41.13	$41.13	9,859
2023-10-27	$41.58	$41.58	$40.25	$40.35	$40.35	9,580
2023-10-26	$42.34	$42.86	$42.34	$42.56	$42.56	6,528
2023-10-25	$43.58	$43.58	$42.50	$42.67	$42.67	13,051
2023-10-24	$43.90	$44.21	$43.84	$44.17	$44.17	7,371
2023-10-23	$43.58	$43.58	$42.83	$42.92	$42.92	17,747
2023-10-20	$44.27	$44.80	$43.89	$43.89	$43.89	20,172
2023-10-19	$45.81	$45.81	$44.22	$44.35	$44.35	11,502
2023-10-18	$46.92	$46.92	$45.90	$46.06	$46.06	10,873
2023-10-17	$47.54	$48.47	$47.54	$47.90	$47.90	3,158
2023-10-16	$47.13	$48.18	$46.95	$48.01	$48.01	21,340
2023-10-13	$47.53	$47.61	$46.95	$47.48	$47.48	8,250
2023-10-12	$48.61	$48.61	$46.88	$47.15	$47.15	5,536
2023-10-11	$48.52	$48.93	$48.00	$48.67	$48.67	7,120
2023-10-10	$47.46	$48.49	$47.38	$48.40	$48.40	8,940
2023-10-09	$47.58	$47.74	$46.65	$47.60	$47.60	13,110
2023-10-06	$47.37	$48.39	$47.13	$48.17	$48.17	4,720
2023-10-05	$45.92	$47.56	$45.92	$47.56	$47.56	5,868
2023-10-04	$45.73	$46.28	$45.22	$46.16	$46.16	20,654
2023-10-03	$46.21	$46.28	$45.21	$45.79	$45.79	7,446
2023-10-02	$47.40	$47.46	$46.18	$46.63	$46.63	9,169
2023-09-29	$48.61	$48.92	$47.97	$47.97	$47.97	5,012
2023-09-28	$48.38	$48.72	$47.69	$48.50	$48.50	11,928
2023-09-27	$48.54	$49.00	$47.96	$48.71	$48.71	11,636
2023-09-26	$47.63	$48.67	$47.63	$48.34	$48.34	10,337
2023-09-25	$47.46	$47.66	$47.14	$47.61	$47.61	7,735
2023-09-22	$48.81	$48.81	$47.97	$47.97	$47.97	2,198
2023-09-21	$48.80	$48.80	$48.00	$48.34	$48.34	17,426
2023-09-20	$49.90	$50.21	$49.31	$49.35	$49.35	5,394
2023-09-19	$49.51	$50.05	$49.39	$49.98	$49.98	9,391
2023-09-18	$50.65	$50.65	$49.49	$49.74	$49.74	44,088
2023-09-15	$51.78	$51.78	$50.56	$50.84	$50.84	18,007
2023-09-14	$51.15	$51.89	$51.04	$51.57	$51.57	6,530
2023-09-13	$51.23	$52.50	$51.15	$51.37	$51.37	8,261
2023-09-12	$51.62	$52.08	$51.62	$51.79	$51.79	3,877
2023-09-11	$51.19	$52.08	$51.19	$51.82	$51.82	20,890
2023-09-08	$51.23	$51.88	$51.23	$51.41	$51.41	4,690
2023-09-07	$50.87	$51.29	$50.70	$51.05	$51.05	3,975
2023-09-06	$52.10	$52.10	$50.60	$51.27	$51.27	25,021
2023-09-05	$53.70	$53.70	$51.81	$51.86	$51.86	16,735
2023-09-01	$53.50	$53.89	$53.16	$53.16	$53.16	10,001
2023-08-31	$53.11	$53.14	$52.32	$52.34	$52.34	12,177
2023-08-30	$53.01	$53.53	$53.00	$53.20	$53.20	13,710
2023-08-29	$52.22	$53.06	$52.22	$53.03	$53.03	11,766
2023-08-28	$52.15	$52.92	$52.08	$52.21	$52.21	12,961
2023-08-25	$51.19	$51.94	$50.70	$51.74	$51.74	12,022
2023-08-24	$52.35	$52.35	$51.18	$51.26	$51.26	13,897
2023-08-23	$52.37	$52.75	$52.20	$52.35	$52.35	30,155
2023-08-22	$51.70	$52.09	$51.67	$51.84	$51.84	4,516
2023-08-21	$50.11	$52.00	$50.11	$51.76	$51.76	10,447
2023-08-18	$49.95	$50.46	$49.75	$50.15	$50.15	5,719
2023-08-17	$50.56	$50.69	$50.18	$50.18	$50.18	8,574
2023-08-16	$51.93	$51.93	$50.65	$50.65	$50.65	17,604
2023-08-15	$51.69	$52.24	$51.58	$51.92	$51.92	7,873
2023-08-14	$52.16	$52.29	$51.49	$52.17	$52.17	16,677
2023-08-11	$51.83	$52.54	$51.81	$52.49	$52.49	10,138
2023-08-10	$52.43	$53.26	$52.00	$52.00	$52.00	7,920
2023-08-09	$52.42	$52.57	$51.73	$51.79	$51.79	20,406
2023-08-08	$50.98	$51.54	$50.98	$51.42	$51.42	6,800
2023-08-07	$51.07	$51.09	$50.61	$50.81	$50.81	10,398
2023-08-04	$51.21	$52.34	$51.21	$51.33	$51.33	19,113
2023-08-03	$51.02	$51.50	$50.89	$50.91	$50.91	23,917
2023-08-02	$51.75	$52.03	$50.97	$51.27	$51.27	15,689
2023-08-01	$52.15	$52.15	$51.65	$52.07	$52.07	8,194
2023-07-31	$53.00	$53.10	$52.63	$53.00	$53.00	10,515
2023-07-28	$51.99	$53.14	$51.99	$53.00	$53.00	7,252
2023-07-27	$52.14	$52.42	$51.17	$51.43	$51.43	6,069
2023-07-26	$51.91	$52.18	$51.65	$52.01	$52.01	23,240
2023-07-25	$52.56	$52.69	$52.31	$52.31	$52.31	10,186
2023-07-24	$53.77	$54.16	$52.44	$52.59	$52.59	42,472
2023-07-21	$54.20	$54.60	$53.72	$54.29	$54.29	23,578
2023-07-20	$54.40	$54.40	$53.41	$53.53	$53.53	28,782
2023-07-19	$53.59	$54.67	$53.59	$53.93	$53.93	26,379
2023-07-18	$53.02	$54.14	$53.02	$53.47	$53.47	25,978
2023-07-17	$52.40	$53.85	$52.40	$53.01	$53.01	57,575
2023-07-14	$52.61	$52.76	$51.74	$52.37	$52.37	19,731
2023-07-13	$52.41	$53.14	$52.41	$52.57	$52.57	15,657
2023-07-12	$52.00	$52.64	$52.00	$52.15	$52.15	13,679
2023-07-11	$51.56	$51.56	$50.85	$51.35	$51.35	28,741
2023-07-10	$49.44	$51.45	$49.44	$51.16	$51.16	18,904
2023-07-07	$50.61	$50.61	$49.47	$49.52	$49.52	13,961
2023-07-06	$51.42	$51.42	$49.65	$50.36	$50.36	17,987
2023-07-05	$51.51	$51.88	$51.07	$51.83	$51.83	34,019
2023-07-03	$51.08	$51.58	$51.05	$51.51	$51.51	11,847
2023-06-30	$51.54	$52.25	$51.54	$52.02	$52.02	8,036
2023-06-29	$51.16	$51.71	$51.00	$51.23	$51.23	18,544
2023-06-28	$50.77	$51.78	$50.50	$51.78	$51.78	12,544
2023-06-27	$52.33	$52.33	$50.92	$51.26	$51.26	16,378
2023-06-26	$53.66	$53.66	$52.15	$52.45	$52.45	5,721
2023-06-23	$54.26	$54.44	$53.56	$53.82	$53.82	4,712
2023-06-22	$54.82	$55.19	$54.62	$55.19	$55.19	3,866
2023-06-21	$55.02	$55.28	$54.52	$55.08	$55.08	5,472
2023-06-20	$55.83	$55.86	$55.15	$55.61	$55.61	7,660
2023-06-16	$56.75	$57.34	$55.95	$56.22	$56.22	9,065
2023-06-15	$54.98	$56.61	$54.98	$56.61	$56.61	14,872
2023-06-14	$56.00	$56.55	$54.85	$55.33	$55.33	10,088
2023-06-13	$54.80	$56.26	$54.80	$56.19	$56.19	17,766
2023-06-12	$54.45	$55.10	$54.00	$54.92	$54.92	13,772
2023-06-09	$54.70	$54.70	$53.50	$54.42	$54.42	10,434
2023-06-08	$54.11	$54.77	$53.76	$54.66	$54.66	4,366
2023-06-07	$54.32	$54.35	$53.47	$54.17	$54.17	11,716
2023-06-06	$54.83	$54.83	$54.13	$54.52	$54.52	10,598
2023-06-05	$53.99	$54.99	$53.99	$54.51	$54.51	82,950
2023-06-02	$52.57	$54.33	$52.57	$54.32	$54.32	55,864
2023-06-01	$52.20	$52.73	$51.56	$52.48	$52.48	6,185
2023-05-31	$51.51	$52.86	$51.38	$52.25	$52.25	11,966
2023-05-30	$52.11	$52.47	$51.07	$51.79	$51.79	20,393
2023-05-26	$52.33	$52.41	$51.95	$52.38	$52.38	10,039
2023-05-25	$54.05	$54.05	$51.56	$52.31	$52.31	13,084
2023-05-24	$55.41	$55.77	$54.20	$54.57	$54.57	9,286
2023-05-23	$55.59	$57.00	$55.59	$56.01	$56.01	5,514
2023-05-22	$55.35	$56.42	$55.35	$55.96	$55.96	4,194
2023-05-19	$54.52	$55.62	$54.52	$55.27	$55.27	5,328
2023-05-18	$54.50	$54.50	$53.15	$54.39	$54.39	6,764
2023-05-17	$54.37	$54.88	$53.34	$54.86	$54.86	6,654
2023-05-16	$55.66	$55.66	$54.25	$54.48	$54.48	14,399
2023-05-15	$55.91	$57.36	$55.91	$57.30	$57.30	12,658
2023-05-12	$55.91	$55.91	$55.33	$55.91	$55.91	5,080
2023-05-11	$56.60	$56.60	$55.55	$56.18	$56.18	4,360
2023-05-10	$56.99	$57.43	$56.50	$57.05	$57.05	7,686
2023-05-09	$55.77	$56.81	$55.77	$56.63	$56.63	5,114
2023-05-08	$57.14	$57.14	$55.94	$56.54	$56.54	14,782
2023-05-05	$55.89	$57.55	$55.89	$57.35	$57.35	10,775
2023-05-04	$55.70	$55.70	$54.73	$55.54	$55.54	10,011
2023-05-03	$55.38	$56.75	$55.38	$55.74	$55.74	21,861
2023-05-02	$55.92	$56.34	$54.80	$54.94	$54.94	12,694
2023-05-01	$55.91	$56.63	$55.79	$56.61	$56.61	4,681
2023-04-28	$54.15	$56.00	$53.94	$55.56	$55.56	43,152
2023-04-27	$54.12	$54.89	$53.32	$54.70	$54.70	50,488
2023-04-26	$55.55	$55.55	$53.62	$54.33	$54.33	16,109
2023-04-25	$57.09	$57.77	$55.77	$55.92	$55.92	21,007
2023-04-24	$58.14	$58.14	$57.00	$57.36	$57.36	19,195
2023-04-21	$56.90	$58.02	$56.79	$58.00	$58.00	12,881
2023-04-20	$56.85	$57.07	$56.37	$56.70	$56.70	12,611
2023-04-19	$56.30	$57.77	$56.30	$57.57	$57.57	22,958
2023-04-18	$58.22	$58.22	$56.39	$57.02	$57.02	12,590
2023-04-17	$57.56	$57.71	$57.21	$57.39	$57.39	11,753
2023-04-14	$57.34	$57.44	$56.06	$56.46	$56.46	5,702
2023-04-13	$55.12	$57.68	$55.12	$57.48	$57.48	19,545
2023-04-12	$55.90	$56.24	$55.00	$55.21	$55.21	10,153
2023-04-11	$55.59	$55.82	$55.05	$55.44	$55.44	6,251
2023-04-10	$55.45	$55.45	$54.63	$55.20	$55.20	11,961
2023-04-06	$54.60	$56.11	$54.60	$55.90	$55.90	7,392
2023-04-05	$54.19	$55.00	$54.19	$54.63	$54.63	10,192
2023-04-04	$54.88	$54.88	$53.59	$53.96	$53.96	9,332
2023-04-03	$54.27	$54.85	$53.65	$54.85	$54.85	7,902
2023-03-31	$53.64	$54.24	$53.52	$54.18	$54.18	14,230
2023-03-30	$53.60	$53.85	$52.34	$52.74	$52.74	15,122
2023-03-29	$52.61	$53.55	$52.61	$53.48	$53.48	14,138
2023-03-28	$52.00	$52.50	$51.97	$52.23	$52.23	7,903
2023-03-27	$52.00	$52.69	$51.91	$52.15	$52.15	17,423
2023-03-24	$50.30	$52.00	$50.00	$51.76	$51.76	13,308
2023-03-23	$51.16	$51.44	$50.01	$50.50	$50.50	16,204
2023-03-22	$51.00	$51.49	$49.41	$49.44	$49.44	49,954
2023-03-21	$52.00	$52.00	$51.14	$51.66	$51.66	4,879
2023-03-20	$50.71	$51.79	$50.71	$51.79	$51.79	13,840
2023-03-17	$51.66	$51.66	$50.29	$50.70	$50.70	24,598
2023-03-16	$50.40	$52.46	$50.00	$52.40	$52.40	6,287
2023-03-15	$51.09	$52.00	$50.71	$51.75	$51.75	60,697
2023-03-14	$52.44	$52.68	$51.59	$52.20	$52.20	42,975
2023-03-13	$49.00	$52.24	$49.00	$51.24	$51.24	32,559
2023-03-10	$49.65	$50.14	$47.61	$48.44	$48.44	52,673
2023-03-09	$52.17	$52.25	$49.66	$49.86	$49.86	19,701
2023-03-08	$53.00	$53.00	$51.52	$51.90	$51.90	19,515
2023-03-07	$53.89	$53.90	$52.85	$52.95	$52.95	10,664
2023-03-06	$55.38	$55.38	$53.93	$54.03	$54.03	13,792
2023-03-03	$53.70	$55.59	$53.70	$55.22	$55.22	10,658
2023-03-02	$53.19	$53.95	$53.09	$53.85	$53.85	7,756
2023-03-01	$53.43	$54.28	$53.43	$54.05	$54.05	7,882
2023-02-28	$53.47	$53.76	$53.15	$53.39	$53.39	7,788
2023-02-27	$53.51	$54.15	$53.11	$53.11	$53.11	6,955
2023-02-24	$53.50	$53.55	$52.71	$52.71	$52.71	22,048
2023-02-23	$55.20	$55.65	$53.93	$54.96	$54.96	30,927
2023-02-22	$55.25	$56.21	$55.10	$55.39	$55.39	15,339
2023-02-21	$58.12	$58.12	$55.51	$55.60	$55.60	21,814
2023-02-17	$56.75	$58.55	$56.01	$58.36	$58.36	26,565
2023-02-16	$57.52	$58.04	$56.83	$56.92	$56.92	14,634
2023-02-15	$58.02	$58.60	$57.41	$58.60	$58.60	7,048
2023-02-14	$58.89	$59.38	$57.44	$58.75	$58.75	26,503
2023-02-13	$57.90	$58.83	$56.92	$58.80	$58.80	9,656
2023-02-10	$56.79	$57.82	$56.27	$57.55	$57.55	9,281
2023-02-09	$58.24	$59.00	$56.98	$57.20	$57.20	25,617
2023-02-08	$60.30	$60.30	$57.64	$57.70	$57.70	44,530
2023-02-07	$60.29	$60.77	$58.75	$60.65	$60.65	25,937
2023-02-06	$60.82	$61.45	$59.81	$60.21	$60.21	25,127
2023-02-03	$60.69	$62.36	$60.69	$60.84	$60.84	29,589
2023-02-02	$61.48	$61.48	$59.80	$61.35	$61.35	23,618
2023-02-01	$61.48	$62.00	$59.20	$61.32	$61.32	37,553
2023-01-31	$60.40	$61.61	$60.40	$61.61	$61.61	22,286
2023-01-30	$62.06	$62.06	$59.81	$60.21	$60.21	26,257
2023-01-27	$62.02	$62.46	$61.50	$62.11	$62.11	25,797
2023-01-26	$62.91	$62.91	$60.95	$62.08	$62.08	21,581
2023-01-25	$61.74	$62.03	$60.66	$62.02	$62.02	24,862
2023-01-24	$61.68	$62.06	$60.90	$61.95	$61.95	102,740
2023-01-23	$61.31	$61.87	$60.50	$61.41	$61.41	124,408
2023-01-20	$59.50	$60.80	$59.49	$60.70	$60.70	51,193
2023-01-19	$60.22	$61.00	$59.20	$59.69	$59.69	38,160
2023-01-18	$62.77	$63.50	$60.83	$60.83	$60.83	16,635
2023-01-17	$62.01	$62.32	$60.94	$61.94	$61.94	19,412
2023-01-13	$60.03	$62.25	$60.03	$61.95	$61.95	20,878
2023-01-12	$59.71	$61.04	$57.93	$61.04	$61.04	15,516
2023-01-11	$59.15	$59.60	$57.80	$59.55	$59.55	32,123
2023-01-10	$57.20	$59.25	$57.20	$59.25	$59.25	13,374
2023-01-09	$60.23	$60.23	$56.99	$57.08	$57.08	34,695
2023-01-06	$58.55	$60.75	$57.76	$59.90	$59.90	27,847
2023-01-05	$58.17	$58.55	$57.09	$58.35	$58.35	13,316
2023-01-04	$57.77	$58.30	$57.06	$58.19	$58.19	58,142
2023-01-03	$57.94	$58.66	$56.30	$56.85	$56.85	15,346
2022-12-30	$56.46	$57.82	$55.97	$57.70	$57.70	31,112
2022-12-29	$55.47	$58.16	$55.47	$57.34	$57.34	36,814
2022-12-28	$55.60	$56.50	$54.74	$55.27	$55.27	105,128
2022-12-27	$58.17	$58.30	$55.50	$55.68	$55.68	74,012
2022-12-23	$59.34	$59.52	$57.63	$58.26	$58.26	8,479
2022-12-22	$59.79	$60.14	$58.27	$60.14	$60.14	14,618
2022-12-21	$58.89	$60.63	$58.11	$59.90	$59.88	26,940
2022-12-20	$56.39	$58.89	$56.39	$58.66	$58.64	59,939
2022-12-19	$58.64	$58.64	$56.73	$56.97	$56.95	26,997
2022-12-16	$59.60	$60.00	$58.45	$59.21	$59.19	14,753
2022-12-15	$61.61	$62.25	$59.95	$60.63	$60.61	35,969
2022-12-14	$62.00	$63.83	$61.76	$62.61	$62.59	39,839
2022-12-13	$62.91	$63.69	$61.24	$62.11	$62.09	79,413
2022-12-12	$58.89	$60.11	$58.67	$60.10	$60.08	15,196
2022-12-09	$61.06	$61.48	$59.14	$59.25	$59.23	16,873
2022-12-08	$61.15	$62.01	$60.19	$61.82	$61.80	11,727
2022-12-07	$59.44	$60.60	$59.44	$60.30	$60.28	30,428
2022-12-06	$60.82	$60.90	$58.43	$59.30	$59.28	23,109
2022-12-05	$63.39	$63.56	$60.66	$61.29	$61.27	27,195
2022-12-02	$61.11	$64.11	$61.11	$64.05	$64.03	23,777
2022-12-01	$62.09	$63.09	$61.81	$62.71	$62.69	34,519
2022-11-30	$59.31	$62.00	$58.79	$61.99	$61.97	36,627
2022-11-29	$58.74	$59.04	$58.10	$58.40	$58.38	8,048
2022-11-28	$59.05	$60.87	$58.56	$58.74	$58.72	14,248
2022-11-25	$59.15	$59.67	$58.58	$59.59	$59.57	9,365
2022-11-23	$59.97	$60.61	$59.03	$59.24	$59.22	7,726
2022-11-22	$58.82	$59.91	$57.64	$59.91	$59.89	19,765
2022-11-21	$59.84	$59.84	$58.72	$58.72	$58.70	15,752
2022-11-18	$60.05	$60.13	$59.10	$59.51	$59.49	33,043
2022-11-17	$58.35	$59.34	$57.42	$58.80	$58.78	45,045
2022-11-16	$60.40	$60.57	$58.97	$59.35	$59.33	25,126
2022-11-15	$61.96	$61.96	$59.19	$60.27	$60.25	84,256
2022-11-14	$59.62	$61.75	$59.62	$60.04	$60.02	30,058
2022-11-11	$59.16	$59.90	$57.17	$59.60	$59.58	38,787
2022-11-10	$58.90	$59.47	$57.37	$59.47	$59.45	34,982
2022-11-09	$56.13	$57.50	$55.41	$55.51	$55.49	13,677
2022-11-08	$56.38	$58.39	$55.79	$57.00	$56.98	43,102
2022-11-07	$55.60	$56.47	$54.87	$55.85	$55.83	39,393
2022-11-04	$55.30	$55.35	$53.67	$55.24	$55.22	44,801
2022-11-03	$53.96	$55.66	$53.00	$55.30	$55.28	16,549
2022-11-02	$55.98	$58.64	$55.18	$55.23	$55.21	58,477
2022-11-01	$56.53	$57.46	$56.26	$56.78	$56.76	84,743
2022-10-31	$56.15	$56.94	$55.44	$55.88	$55.86	124,643
2022-10-28	$53.57	$56.78	$53.57	$56.77	$56.75	43,935
2022-10-27	$54.76	$54.76	$52.45	$52.59	$52.57	35,048
2022-10-26	$52.59	$55.70	$52.59	$54.08	$54.06	54,396
2022-10-25	$50.98	$52.75	$50.98	$52.59	$52.57	20,734
2022-10-24	$50.76	$51.04	$49.08	$50.90	$50.88	11,417
2022-10-21	$47.46	$49.97	$47.46	$49.97	$49.97	18,886
2022-10-20	$48.12	$49.01	$47.36	$47.55	$47.55	11,442
2022-10-19	$51.02	$51.02	$47.79	$48.08	$48.08	7,013
2022-10-18	$52.90	$53.10	$51.05	$51.46	$51.46	12,561
2022-10-17	$50.30	$51.56	$50.30	$51.34	$51.34	11,195
2022-10-14	$51.57	$52.00	$49.32	$49.53	$49.53	12,147
2022-10-13	$46.76	$51.31	$46.76	$50.84	$50.84	15,554
2022-10-12	$48.93	$49.26	$48.63	$49.13	$49.13	5,005
2022-10-11	$48.26	$50.03	$47.42	$48.60	$48.60	14,657
2022-10-10	$48.80	$48.80	$47.68	$47.99	$47.99	22,567
2022-10-07	$50.66	$50.66	$48.35	$48.68	$48.68	10,862
2022-10-06	$51.54	$51.94	$50.90	$51.31	$51.31	6,274
2022-10-05	$50.52	$52.32	$49.81	$51.86	$51.86	26,099
2022-10-04	$50.71	$51.91	$50.66	$51.77	$51.77	28,132
2022-10-03	$48.63	$49.32	$47.30	$48.94	$48.94	19,451
2022-09-30	$47.61	$49.55	$47.58	$47.65	$47.65	9,488
2022-09-29	$48.82	$48.85	$47.02	$47.81	$47.81	16,497
2022-09-28	$47.99	$50.08	$47.80	$49.69	$49.69	55,088
2022-09-27	$46.16	$46.75	$45.28	$45.62	$45.62	32,791
2022-09-26	$46.36	$46.52	$44.26	$44.44	$44.44	17,532
2022-09-23	$46.19	$46.47	$44.74	$45.81	$45.81	21,387
2022-09-22	$47.28	$47.79	$46.20	$47.27	$47.27	12,229
2022-09-21	$50.33	$50.93	$47.79	$47.82	$47.82	82,260
2022-09-20	$49.81	$50.42	$49.35	$50.15	$50.15	31,424
2022-09-19	$50.89	$50.98	$49.14	$50.88	$50.88	40,863
2022-09-16	$51.72	$52.23	$50.83	$51.88	$51.88	15,762
2022-09-15	$53.23	$53.83	$52.05	$53.02	$53.02	43,035
2022-09-14	$51.84	$53.05	$51.67	$52.57	$52.57	63,132
2022-09-13	$53.90	$53.90	$51.52	$51.80	$51.80	60,333
2022-09-12	$56.83	$56.83	$56.11	$56.52	$56.52	21,127
2022-09-09	$55.81	$56.88	$55.68	$56.35	$56.35	12,309
2022-09-08	$53.20	$55.23	$53.20	$55.12	$55.12	50,618
2022-09-07	$48.72	$52.00	$48.72	$51.76	$51.76	15,114
2022-09-06	$50.82	$51.06	$48.86	$49.03	$49.03	20,295
2022-09-02	$53.15	$53.18	$50.30	$50.65	$50.65	13,074
2022-09-01	$49.97	$52.45	$49.45	$52.31	$52.31	17,816
2022-08-31	$51.45	$51.97	$50.24	$50.64	$50.64	29,980
2022-08-30	$51.44	$51.45	$49.82	$50.31	$50.31	24,090
2022-08-29	$51.05	$52.21	$50.62	$51.43	$51.43	11,829
2022-08-26	$55.04	$55.04	$51.96	$52.08	$52.08	19,363
2022-08-25	$56.18	$56.64	$55.08	$55.71	$55.71	9,348
2022-08-24	$53.96	$56.06	$53.96	$55.60	$55.60	30,822
2022-08-23	$53.43	$54.57	$52.95	$54.07	$54.07	31,804
2022-08-22	$54.85	$55.20	$53.70	$53.97	$53.97	33,402
2022-08-19	$56.32	$56.32	$55.32	$55.89	$55.89	25,386
2022-08-18	$58.13	$58.13	$55.78	$56.67	$56.67	28,500
2022-08-17	$59.62	$60.06	$57.90	$58.18	$58.18	33,766
2022-08-16	$62.13	$62.13	$60.13	$60.75	$60.75	15,259
2022-08-15	$60.05	$62.45	$60.05	$62.33	$62.33	24,398
2022-08-12	$59.07	$60.54	$59.07	$60.35	$60.35	21,430
2022-08-11	$60.83	$62.25	$58.51	$58.84	$58.84	56,850
2022-08-10	$59.49	$60.87	$59.01	$60.87	$60.87	20,365
2022-08-09	$60.00	$60.01	$57.62	$58.30	$58.30	65,906
2022-08-08	$59.52	$61.41	$59.00	$60.38	$60.38	45,894
2022-08-05	$56.69	$59.27	$55.47	$59.19	$59.19	53,907
2022-08-04	$55.11	$57.86	$55.11	$57.44	$57.44	85,530
2022-08-03	$52.75	$55.75	$52.75	$55.09	$55.09	46,316
2022-08-02	$50.03	$51.98	$50.03	$51.03	$51.03	19,566
2022-08-01	$51.99	$52.06	$50.18	$50.25	$50.25	24,514
2022-07-29	$52.02	$52.28	$51.34	$52.20	$52.20	31,931
2022-07-28	$53.03	$53.28	$50.45	$52.72	$52.72	33,197
2022-07-27	$52.74	$53.81	$51.35	$53.35	$53.35	41,359
2022-07-26	$51.84	$53.47	$51.22	$52.39	$52.39	31,060
2022-07-25	$52.00	$52.55	$51.23	$52.19	$52.19	26,986
2022-07-22	$54.87	$54.87	$51.66	$51.88	$51.88	36,583
2022-07-21	$53.93	$54.60	$53.64	$54.17	$54.17	112,961
2022-07-20	$54.29	$55.61	$53.27	$54.32	$54.32	48,863
2022-07-19	$52.51	$54.25	$52.43	$54.22	$54.22	44,758
2022-07-18	$54.71	$54.73	$50.92	$51.48	$51.48	139,078
2022-07-15	$52.29	$53.84	$51.50	$53.66	$53.66	19,799
2022-07-14	$52.34	$52.60	$51.08	$52.04	$52.04	23,112
2022-07-13	$51.90	$54.46	$51.40	$53.65	$53.65	18,129
2022-07-12	$53.74	$54.30	$51.93	$53.78	$53.78	19,793
2022-07-11	$55.59	$55.59	$53.76	$53.86	$53.86	22,623
2022-07-08	$55.04	$56.55	$54.48	$56.19	$56.19	61,623
2022-07-07	$53.54	$55.81	$53.54	$55.40	$55.40	43,883
2022-07-06	$52.90	$53.99	$52.23	$52.88	$52.88	68,681
2022-07-05	$49.87	$52.72	$49.39	$52.64	$52.64	42,349
2022-07-01	$48.40	$50.58	$47.55	$50.50	$50.50	37,107
2022-06-30	$47.86	$49.25	$47.23	$48.37	$48.37	28,946
2022-06-29	$48.27	$49.71	$47.86	$49.23	$49.23	43,302
2022-06-28	$51.10	$51.10	$48.25	$48.60	$48.60	17,881
2022-06-27	$51.21	$51.31	$49.89	$50.86	$50.86	60,736
2022-06-24	$50.58	$51.14	$49.38	$51.00	$51.00	25,209
2022-06-23	$46.67	$49.46	$46.39	$49.34	$49.34	43,870
2022-06-22	$43.34	$46.87	$43.27	$45.93	$45.93	30,903
2022-06-21	$43.68	$45.40	$43.68	$44.67	$44.67	38,347
2022-06-17	$40.79	$43.58	$40.79	$42.83	$42.83	30,545
2022-06-16	$39.83	$39.83	$38.42	$39.48	$39.48	151,820
2022-06-15	$40.14	$42.16	$39.67	$41.43	$41.43	46,326
2022-06-14	$39.32	$39.75	$38.49	$39.46	$39.46	31,940
2022-06-13	$40.53	$41.03	$38.94	$39.29	$39.29	89,206
2022-06-10	$44.50	$44.50	$42.19	$42.85	$42.85	24,540
2022-06-09	$49.08	$49.08	$45.48	$45.56	$45.56	16,118
2022-06-08	$48.77	$50.35	$48.74	$49.13	$49.13	33,683
2022-06-07	$46.09	$48.76	$46.09	$48.73	$48.73	12,076
2022-06-06	$48.46	$48.46	$45.77	$46.08	$46.08	16,115
2022-06-03	$46.92	$48.62	$46.60	$47.79	$47.79	22,531
2022-06-02	$46.50	$47.31	$44.98	$47.31	$47.31	48,764
2022-06-01	$48.84	$48.84	$46.05	$47.10	$47.10	54,079
2022-05-31	$49.52	$49.52	$47.33	$48.16	$48.16	18,978
2022-05-27	$48.07	$50.30	$47.15	$50.22	$50.22	21,919
2022-05-26	$47.41	$48.30	$47.08	$47.76	$47.76	22,634
2022-05-25	$46.21	$47.47	$45.89	$47.06	$47.06	21,241
2022-05-24	$47.29	$47.29	$45.90	$46.65	$46.65	46,567
2022-05-23	$48.27	$48.78	$47.72	$48.20	$48.20	52,032
2022-05-20	$47.93	$47.93	$45.08	$47.54	$47.54	28,752
2022-05-19	$45.50	$47.69	$45.50	$46.93	$46.93	65,701
2022-05-18	$47.01	$47.97	$45.53	$45.80	$45.80	41,760
2022-05-17	$47.13	$48.58	$46.64	$48.52	$48.52	55,850
2022-05-16	$45.14	$46.64	$45.00	$45.88	$45.88	61,751
2022-05-13	$43.25	$45.64	$43.25	$45.18	$45.18	46,372
2022-05-12	$39.64	$42.50	$39.32	$42.36	$42.36	59,447
2022-05-11	$42.21	$43.33	$40.00	$40.21	$40.21	25,681
2022-05-10	$42.67	$44.21	$41.83	$43.19	$43.19	43,166
2022-05-09	$44.05	$44.78	$40.79	$41.07	$41.07	53,416
2022-05-06	$48.41	$48.41	$44.96	$45.61	$45.61	84,915
2022-05-05	$52.23	$52.25	$48.38	$49.32	$49.32	74,582
2022-05-04	$51.76	$53.91	$49.35	$53.57	$53.57	60,108
2022-05-03	$51.53	$52.56	$51.02	$51.94	$51.94	34,135
2022-05-02	$49.22	$51.50	$48.90	$51.32	$51.32	26,117
2022-04-29	$51.99	$54.18	$49.85	$50.00	$50.00	24,391
2022-04-28	$53.08	$53.08	$49.14	$52.22	$52.22	43,647
2022-04-27	$53.91	$53.97	$52.36	$52.63	$52.63	44,654
2022-04-26	$56.81	$56.96	$53.03	$53.10	$53.10	17,965
2022-04-25	$55.36	$57.12	$54.65	$57.09	$57.09	71,243
2022-04-22	$57.58	$58.45	$55.52	$55.69	$55.69	17,885
2022-04-21	$61.41	$62.00	$58.17	$58.23	$58.23	33,997
2022-04-20	$60.55	$61.86	$59.77	$61.13	$61.13	22,756
2022-04-19	$59.88	$61.22	$59.40	$60.71	$60.71	11,467
2022-04-18	$63.03	$63.03	$59.39	$59.89	$59.89	36,625
2022-04-14	$65.11	$65.11	$63.44	$63.52	$63.52	17,685
2022-04-13	$61.33	$65.27	$61.33	$64.83	$64.83	20,133
2022-04-12	$62.73	$63.63	$60.80	$61.69	$61.69	13,113
2022-04-11	$64.61	$64.62	$62.19	$62.19	$62.19	40,836
2022-04-08	$65.31	$66.62	$64.77	$65.18	$65.18	30,573
2022-04-07	$64.43	$65.86	$63.87	$65.43	$65.43	21,904
2022-04-06	$63.05	$65.07	$62.68	$64.52	$64.52	49,759
2022-04-05	$65.71	$67.31	$63.94	$64.06	$64.06	28,744
2022-04-04	$64.93	$66.52	$64.80	$66.32	$66.32	27,229
2022-04-01	$62.74	$64.68	$62.50	$64.60	$64.60	28,396
2022-03-31	$62.49	$62.95	$61.90	$62.03	$62.03	15,249
2022-03-30	$63.72	$64.74	$62.02	$62.35	$62.35	67,921
2022-03-29	$61.82	$63.98	$61.82	$63.79	$63.79	63,406
2022-03-28	$59.84	$61.47	$58.96	$60.59	$60.59	24,330
2022-03-25	$62.38	$62.38	$59.56	$60.02	$60.02	64,562
2022-03-24	$61.13	$62.15	$60.00	$61.95	$61.95	21,721
2022-03-23	$62.21	$62.57	$60.37	$60.55	$60.55	19,254
2022-03-22	$60.63	$63.25	$60.51	$62.99	$62.99	19,778
2022-03-21	$62.25	$62.39	$59.99	$60.58	$60.58	30,045
2022-03-18	$60.15	$62.34	$59.86	$62.16	$62.16	55,193
2022-03-17	$57.46	$60.36	$56.99	$60.36	$60.36	57,884
2022-03-16	$54.83	$57.74	$54.71	$57.62	$57.62	63,788
2022-03-15	$52.99	$53.87	$52.47	$53.77	$53.77	23,450
2022-03-14	$53.65	$55.70	$52.00	$52.52	$52.52	24,066
2022-03-11	$56.28	$56.86	$53.62	$53.74	$53.74	46,841
2022-03-10	$54.69	$55.73	$53.90	$55.62	$55.62	34,561
2022-03-09	$55.99	$57.00	$55.47	$56.52	$56.52	19,971
2022-03-08	$52.93	$55.75	$51.43	$53.27	$53.27	28,824
2022-03-07	$53.14	$54.73	$52.86	$53.01	$53.01	33,666
2022-03-04	$54.70	$55.21	$53.78	$54.15	$54.15	17,043
2022-03-03	$58.19	$58.19	$55.03	$55.63	$55.63	22,547
2022-03-02	$56.34	$57.96	$55.67	$57.38	$57.38	23,077
2022-03-01	$56.55	$58.12	$55.98	$56.70	$56.70	32,196
2022-02-28	$56.14	$57.69	$55.72	$57.23	$57.23	26,138
2022-02-25	$55.94	$57.65	$55.44	$57.57	$57.57	33,811
2022-02-24	$51.05	$55.97	$50.81	$55.80	$55.80	45,068
2022-02-23	$56.64	$56.64	$53.59	$53.83	$53.83	84,495
2022-02-22	$55.63	$57.50	$55.51	$56.04	$56.04	232,671
2022-02-18	$57.70	$58.61	$56.00	$56.54	$56.54	36,131
2022-02-17	$60.26	$60.26	$57.81	$58.00	$58.00	28,292
2022-02-16	$60.06	$61.64	$59.87	$61.31	$61.31	9,858
2022-02-15	$59.44	$61.54	$59.44	$61.53	$61.53	37,049
2022-02-14	$60.19	$60.61	$58.00	$58.59	$58.59	23,099
2022-02-11	$61.74	$63.48	$60.23	$60.59	$60.59	44,831
2022-02-10	$62.86	$65.71	$61.00	$61.93	$61.93	188,061
2022-02-09	$62.51	$65.14	$62.51	$64.93	$64.93	36,352
2022-02-08	$61.51	$62.19	$60.03	$61.83	$61.83	21,859
2022-02-07	$60.89	$62.75	$60.89	$61.71	$61.71	32,781
2022-02-04	$59.14	$61.24	$59.02	$60.51	$60.51	19,896
2022-02-03	$61.30	$61.61	$59.99	$60.13	$60.13	23,867
2022-02-02	$64.20	$64.20	$61.50	$62.66	$62.66	28,930
2022-02-01	$63.23	$64.33	$61.67	$64.33	$64.33	65,301
2022-01-31	$58.50	$62.44	$58.50	$62.27	$62.27	33,711
2022-01-28	$55.18	$59.13	$54.39	$59.00	$59.00	51,123
2022-01-27	$58.19	$59.24	$55.32	$55.45	$55.45	37,014
2022-01-26	$59.93	$62.05	$56.88	$57.66	$57.66	48,898
2022-01-25	$58.50	$60.50	$57.50	$58.83	$58.83	72,516
2022-01-24	$57.79	$60.71	$54.46	$60.64	$60.64	156,446
2022-01-21	$60.73	$62.10	$59.32	$59.73	$59.73	100,107
2022-01-20	$63.75	$65.52	$61.39	$61.62	$61.62	63,439
2022-01-19	$64.72	$65.83	$62.87	$62.99	$62.99	101,758
2022-01-18	$67.47	$68.11	$64.22	$64.40	$64.40	90,693
2022-01-14	$67.50	$69.70	$66.25	$69.60	$69.60	63,177
2022-01-13	$71.51	$71.51	$68.22	$68.49	$68.49	35,708
2022-01-12	$74.05	$74.40	$71.60	$71.80	$71.80	43,561
2022-01-11	$71.86	$73.96	$71.30	$73.83	$73.83	26,917
2022-01-10	$70.19	$72.22	$68.95	$72.11	$72.11	80,484
2022-01-07	$71.66	$73.69	$70.77	$70.91	$70.91	43,017
2022-01-06	$72.06	$72.99	$69.72	$72.08	$72.08	43,612
2022-01-05	$77.39	$78.90	$72.14	$72.30	$72.30	99,572
2022-01-04	$82.64	$82.64	$77.25	$78.34	$78.34	53,632
2022-01-03	$80.81	$82.31	$78.55	$82.31	$82.31	48,869
2021-12-31	$82.44	$83.65	$81.06	$81.12	$81.12	35,266
2021-12-30	$80.88	$84.00	$80.88	$82.43	$82.43	29,285
2021-12-29	$80.78	$82.24	$79.80	$81.65	$81.65	27,468
2021-12-28	$82.00	$84.33	$81.01	$81.12	$81.12	26,901
2021-12-27	$84.01	$84.01	$81.90	$82.28	$82.28	31,356
2021-12-23	$83.71	$85.18	$82.51	$84.88	$84.88	21,496
2021-12-22	$83.10	$83.43	$81.70	$83.32	$83.32	15,498
2021-12-21	$83.61	$84.06	$81.55	$83.86	$83.86	36,252
2021-12-20	$84.50	$84.50	$82.00	$82.61	$82.61	49,836
2021-12-17	$78.57	$84.75	$78.04	$84.44	$84.44	61,305
2021-12-16	$82.84	$83.72	$79.61	$80.16	$80.16	47,411
2021-12-15	$77.25	$81.86	$76.83	$81.66	$81.66	39,521
2021-12-14	$76.42	$79.06	$76.26	$78.31	$78.31	34,115
2021-12-13	$76.39	$79.42	$76.39	$78.52	$78.52	35,632
2021-12-10	$77.40	$78.27	$76.13	$76.50	$76.50	57,356
2021-12-09	$81.72	$82.32	$78.61	$78.68	$78.68	46,167
2021-12-08	$80.35	$82.65	$78.97	$82.30	$82.30	38,390
2021-12-07	$76.04	$80.71	$76.04	$80.15	$80.15	115,723
2021-12-06	$76.30	$76.30	$72.40	$74.39	$74.39	76,043
2021-12-03	$81.90	$83.47	$76.19	$76.92	$76.92	51,853
2021-12-02	$79.56	$81.53	$78.95	$80.70	$80.70	64,595
2021-12-01	$84.48	$85.01	$79.94	$80.18	$80.18	34,827
2021-11-30	$84.26	$85.65	$81.64	$83.96	$83.96	32,544
2021-11-29	$87.50	$88.00	$85.00	$85.18	$85.18	52,796
2021-11-26	$84.88	$87.30	$83.65	$84.72	$84.72	38,360
2021-11-24	$82.24	$84.10	$81.32	$83.85	$83.85	45,695
2021-11-23	$83.45	$83.61	$80.41	$83.31	$83.31	96,531
2021-11-22	$86.00	$86.00	$83.26	$84.15	$84.15	35,717
2021-11-19	$85.07	$86.00	$84.38	$85.22	$85.22	71,944
2021-11-18	$85.65	$86.00	$83.78	$84.47	$84.47	45,720
2021-11-17	$85.15	$85.65	$84.31	$85.05	$85.05	23,897
2021-11-16	$84.90	$85.77	$84.10	$85.14	$85.14	37,685
2021-11-15	$86.94	$86.94	$84.72	$84.92	$84.92	17,705
2021-11-12	$85.77	$86.02	$84.40	$85.72	$85.72	52,212
2021-11-11	$86.91	$86.91	$84.90	$85.54	$85.54	54,874
2021-11-10	$87.67	$89.56	$85.77	$86.00	$86.00	84,517
2021-11-09	$90.23	$90.45	$87.98	$88.32	$88.32	40,245
2021-11-08	$90.16	$91.00	$89.23	$90.22	$90.22	67,580
2021-11-05	$92.39	$92.39	$87.56	$89.93	$89.93	116,586
2021-11-04	$97.10	$97.10	$93.50	$95.25	$95.25	51,386
2021-11-03	$94.97	$98.71	$94.38	$98.59	$98.59	41,999
2021-11-02	$94.29	$95.36	$91.70	$95.19	$95.19	44,305
2021-11-01	$90.97	$93.95	$90.33	$93.95	$93.95	60,636
2021-10-29	$90.44	$91.19	$89.52	$90.97	$90.97	16,269
2021-10-28	$88.62	$91.65	$87.99	$91.65	$91.65	28,345
2021-10-27	$91.38	$91.39	$88.22	$88.25	$88.25	33,212
2021-10-26	$92.26	$92.71	$90.94	$91.38	$91.38	31,424
2021-10-25	$89.20	$91.46	$88.83	$91.20	$91.20	26,286
2021-10-22	$90.67	$90.70	$87.31	$89.14	$89.14	67,291
2021-10-21	$88.99	$90.13	$88.99	$90.13	$90.13	25,492
2021-10-20	$88.95	$90.25	$88.50	$88.79	$88.79	27,853
2021-10-19	$87.64	$89.64	$87.64	$88.95	$88.95	80,352
2021-10-18	$88.99	$89.02	$86.18	$86.80	$86.80	68,876
2021-10-15	$91.43	$92.47	$89.26	$89.34	$89.34	31,898
2021-10-14	$90.00	$91.65	$89.99	$90.55	$90.55	56,830
2021-10-13	$87.96	$88.79	$87.73	$88.20	$88.20	52,973
2021-10-12	$87.86	$88.93	$86.91	$87.49	$87.49	26,146
2021-10-11	$86.77	$89.31	$86.77	$87.22	$87.22	34,256
2021-10-08	$89.27	$89.27	$86.81	$87.38	$87.38	41,221
2021-10-07	$86.99	$89.76	$86.34	$88.30	$88.30	28,087
2021-10-06	$86.89	$87.30	$85.63	$85.99	$85.99	269,164
2021-10-05	$87.99	$90.27	$87.99	$88.02	$88.02	400,527
2021-10-04	$89.50	$90.12	$87.40	$87.73	$87.73	40,565
2021-10-01	$93.41	$93.41	$87.48	$91.38	$91.38	90,279
2021-09-30	$95.56	$97.00	$94.77	$94.93	$94.93	29,578
2021-09-29	$96.22	$97.54	$94.14	$94.29	$94.29	32,380
2021-09-28	$99.85	$99.85	$95.09	$95.39	$95.39	67,805
2021-09-27	$103.09	$103.65	$100.02	$101.28	$101.28	36,891
2021-09-24	$105.22	$105.34	$102.84	$102.96	$102.96	27,039
2021-09-23	$104.32	$107.39	$104.32	$106.99	$106.99	243,702
2021-09-22	$104.79	$104.93	$102.50	$103.90	$103.90	66,423
2021-09-21	$103.57	$105.52	$103.00	$104.41	$104.41	28,219
2021-09-20	$103.62	$105.21	$100.50	$102.13	$102.13	95,000
2021-09-17	$105.27	$106.92	$103.30	$106.80	$106.80	63,395
2021-09-16	$104.53	$106.01	$102.93	$105.67	$105.67	26,687
2021-09-15	$103.52	$105.07	$102.20	$104.40	$104.40	79,643
2021-09-14	$103.49	$105.59	$102.18	$102.72	$102.72	31,209
2021-09-13	$106.29	$106.60	$102.26	$103.23	$103.23	90,047
2021-09-10	$108.00	$108.00	$105.68	$105.68	$105.68	48,189
2021-09-09	$105.99	$108.68	$105.60	$106.94	$106.94	41,684
2021-09-08	$107.63	$107.63	$104.85	$106.30	$106.30	25,382
2021-09-07	$108.60	$109.00	$106.82	$108.44	$108.44	39,470
2021-09-03	$109.60	$109.60	$107.63	$109.03	$109.03	52,176
2021-09-02	$107.59	$109.55	$107.59	$109.45	$109.45	28,416
2021-09-01	$105.68	$107.75	$105.48	$107.17	$107.17	26,585
2021-08-31	$104.32	$105.92	$103.55	$105.16	$105.16	22,288
2021-08-30	$104.00	$106.18	$103.25	$103.98	$103.98	54,582
2021-08-27	$102.89	$106.50	$102.89	$104.36	$104.36	32,413
2021-08-26	$105.08	$106.59	$103.68	$103.69	$103.69	24,925
2021-08-25	$103.66	$105.38	$102.19	$105.17	$105.17	27,048
2021-08-24	$104.74	$104.74	$102.14	$103.86	$103.86	36,860
2021-08-23	$101.00	$104.84	$101.00	$104.80	$104.80	43,932
2021-08-20	$95.43	$99.31	$95.26	$98.59	$98.59	64,430
2021-08-19	$98.24	$98.99	$95.11	$95.53	$95.53	76,436
2021-08-18	$103.33	$103.33	$100.46	$100.72	$100.72	31,932
2021-08-17	$97.69	$103.42	$96.67	$103.18	$103.18	42,832
2021-08-16	$100.85	$100.85	$96.53	$99.45	$99.45	48,283
2021-08-13	$103.06	$104.02	$101.75	$102.33	$102.33	21,553
2021-08-12	$102.12	$103.00	$99.75	$102.27	$102.27	43,276
2021-08-11	$106.36	$106.76	$98.89	$100.72	$100.72	92,630
2021-08-10	$111.00	$112.00	$106.00	$107.15	$107.15	42,828
2021-08-09	$104.80	$111.27	$104.16	$110.40	$110.40	88,970
2021-08-06	$106.98	$106.98	$103.00	$105.13	$105.13	33,274
2021-08-05	$104.82	$108.43	$104.12	$108.14	$108.14	40,923
2021-08-04	$101.80	$106.05	$101.80	$104.60	$104.60	83,106
2021-08-03	$98.25	$101.80	$96.09	$101.72	$101.72	47,017
2021-08-02	$98.02	$99.64	$97.14	$97.57	$97.57	134,749
2021-07-30	$96.94	$98.81	$96.94	$97.51	$97.51	54,419
2021-07-29	$100.10	$100.25	$97.47	$98.05	$98.05	38,718
2021-07-28	$94.54	$100.13	$94.54	$99.53	$99.53	36,607
2021-07-27	$95.26	$95.82	$91.10	$93.90	$93.90	70,612
2021-07-26	$99.48	$99.90	$95.41	$95.70	$95.70	65,730
2021-07-23	$98.79	$99.89	$97.17	$99.67	$99.67	47,990
2021-07-22	$98.53	$99.15	$97.49	$98.05	$98.05	31,618
2021-07-21	$97.07	$98.51	$94.28	$98.41	$98.41	38,647
2021-07-20	$95.00	$98.87	$95.00	$97.12	$97.12	83,453
2021-07-19	$91.20	$95.58	$91.14	$94.68	$94.68	112,623
2021-07-16	$92.55	$94.52	$92.21	$93.12	$93.12	145,314
2021-07-15	$91.18	$91.73	$89.22	$91.56	$91.56	145,204
2021-07-14	$94.91	$94.91	$91.14	$91.52	$91.52	81,052
2021-07-13	$95.21	$95.93	$93.72	$93.84	$93.84	62,311
2021-07-12	$96.62	$97.60	$95.70	$95.73	$95.73	488,882
2021-07-09	$95.14	$97.10	$94.00	$96.72	$96.72	31,912
2021-07-08	$90.98	$95.53	$90.98	$94.94	$94.94	104,163
2021-07-07	$97.38	$97.38	$92.91	$94.12	$94.12	99,998
2021-07-06	$99.24	$99.24	$95.89	$96.71	$96.71	100,103
2021-07-02	$101.22	$101.22	$98.37	$99.80	$99.80	43,864
2021-07-01	$98.60	$100.62	$97.59	$100.58	$100.58	42,932
2021-06-30	$97.49	$99.82	$96.29	$98.54	$98.54	48,432
2021-06-29	$97.73	$98.69	$96.61	$97.84	$97.84	32,716
2021-06-28	$99.05	$99.81	$97.34	$97.83	$97.83	50,981
2021-06-25	$96.17	$97.44	$96.01	$97.22	$97.22	40,841
2021-06-24	$94.18	$96.52	$93.85	$95.72	$95.72	86,413
2021-06-23	$94.00	$95.10	$92.13	$93.47	$93.47	38,987
2021-06-22	$94.34	$94.34	$92.54	$94.18	$94.18	36,323
2021-06-21	$92.39	$94.46	$91.63	$93.68	$93.68	54,870
2021-06-18	$91.59	$92.48	$90.00	$92.00	$92.00	112,739
2021-06-17	$90.91	$93.52	$90.91	$92.81	$92.81	57,952
2021-06-16	$92.68	$94.28	$89.30	$91.49	$91.49	88,187
2021-06-15	$95.97	$95.97	$92.44	$92.92	$92.92	80,496
2021-06-14	$96.15	$96.96	$95.15	$96.05	$96.05	532,072
2021-06-11	$97.00	$97.02	$94.86	$96.01	$96.01	78,662
2021-06-10	$94.72	$98.04	$93.47	$97.59	$97.59	161,182
2021-06-09	$92.46	$95.38	$92.46	$94.41	$94.41	111,766
2021-06-08	$93.10	$93.58	$88.75	$91.58	$91.58	165,188
2021-06-07	$85.86	$95.78	$85.86	$91.95	$91.95	976,275
2021-06-04	$84.52	$86.78	$84.42	$85.84	$85.84	281,953
2021-06-03	$83.02	$84.13	$81.55	$83.86	$83.86	76,332
2021-06-02	$83.65	$84.71	$82.80	$83.73	$83.73	65,149
2021-06-01	$85.84	$85.84	$82.37	$83.53	$83.53	86,340
2021-05-28	$84.23	$86.89	$84.23	$84.57	$84.57	69,273
2021-05-27	$83.30	$83.88	$82.42	$83.72	$83.72	76,262
2021-05-26	$82.73	$83.21	$81.70	$82.94	$82.94	70,276
2021-05-25	$83.84	$83.93	$81.83	$82.17	$82.17	109,917
2021-05-24	$85.59	$85.59	$83.12	$83.13	$83.13	65,141
2021-05-21	$86.49	$86.69	$84.06	$84.16	$84.16	91,544
2021-05-20	$82.22	$86.37	$82.12	$85.28	$85.28	155,872
2021-05-19	$81.78	$81.98	$80.28	$81.50	$81.50	172,767
2021-05-18	$83.84	$85.80	$82.65	$83.43	$83.43	87,198
2021-05-17	$81.82	$83.36	$80.90	$82.80	$82.80	528,257
2021-05-14	$79.51	$82.80	$79.30	$82.11	$82.11	169,884
2021-05-13	$79.65	$80.51	$76.67	$78.79	$78.79	218,505
2021-05-12	$78.74	$80.90	$78.14	$78.89	$78.89	221,239
2021-05-11	$76.28	$81.39	$75.16	$80.31	$80.31	392,361
2021-05-10	$82.75	$82.75	$78.99	$79.53	$79.53	269,235
2021-05-07	$82.51	$84.62	$81.74	$82.50	$82.50	438,801
2021-05-06	$80.00	$80.93	$77.43	$80.84	$80.84	301,801
2021-05-05	$84.09	$84.57	$80.58	$81.61	$81.61	165,540
2021-05-04	$87.22	$87.22	$82.19	$82.96	$82.96	201,500
2021-05-03	$90.42	$90.42	$87.89	$88.41	$88.41	235,379
2021-04-30	$87.39	$90.36	$87.21	$88.47	$88.47	122,975
2021-04-29	$90.94	$90.94	$86.75	$88.38	$88.38	98,675
2021-04-28	$90.80	$91.33	$88.84	$90.27	$90.27	83,132
2021-04-27	$92.85	$93.56	$90.92	$91.84	$91.84	104,260
2021-04-26	$89.11	$92.64	$88.29	$92.40	$92.40	126,386
2021-04-23	$88.53	$89.52	$87.80	$88.94	$88.94	44,547
2021-04-22	$87.50	$91.00	$86.08	$88.15	$88.15	127,208
2021-04-21	$84.54	$88.23	$84.20	$88.18	$88.18	105,350
2021-04-20	$84.13	$86.03	$82.50	$84.95	$84.95	79,854
2021-04-19	$86.08	$87.07	$83.79	$84.70	$84.70	85,539
2021-04-16	$87.51	$87.71	$85.65	$86.76	$86.76	121,599
2021-04-15	$85.58	$88.01	$85.57	$86.52	$86.52	84,306
2021-04-14	$82.97	$86.49	$82.78	$84.34	$84.34	121,834
2021-04-13	$80.23	$82.24	$79.71	$81.97	$81.97	89,986
2021-04-12	$81.57	$81.57	$78.38	$79.37	$79.37	69,414
2021-04-09	$82.00	$82.09	$80.67	$81.57	$81.57	55,296
2021-04-08	$82.96	$84.14	$81.64	$82.02	$82.02	111,096
2021-04-07	$84.26	$84.42	$81.27	$81.74	$81.74	92,176
2021-04-06	$85.97	$87.32	$84.38	$84.70	$84.70	109,440
2021-04-05	$85.93	$85.93	$84.50	$85.60	$85.60	95,304
2021-04-01	$85.10	$86.85	$84.22	$84.77	$84.77	162,093
2021-03-31	$80.60	$84.25	$80.47	$83.61	$83.61	151,555
2021-03-30	$79.47	$81.32	$77.60	$79.39	$79.39	138,782
2021-03-29	$81.73	$81.83	$79.34	$80.16	$80.16	85,318
2021-03-26	$82.22	$82.77	$79.29	$82.17	$82.17	81,096
2021-03-25	$79.56	$82.22	$78.03	$81.89	$81.89	169,521
2021-03-24	$85.90	$85.90	$80.10	$80.21	$80.21	133,180
2021-03-23	$91.65	$91.65	$84.46	$85.18	$85.18	113,739
2021-03-22	$90.38	$93.15	$90.08	$92.22	$92.22	91,055
2021-03-19	$87.80	$90.34	$86.64	$89.87	$89.87	76,247
2021-03-18	$90.10	$91.57	$86.66	$87.00	$87.00	117,183
2021-03-17	$89.93	$94.03	$88.78	$92.72	$92.72	110,599
2021-03-16	$92.59	$93.97	$89.25	$91.74	$91.74	80,063
2021-03-15	$89.37	$91.67	$88.40	$91.50	$91.50	136,312
2021-03-12	$88.13	$89.11	$86.37	$89.04	$89.04	66,287
2021-03-11	$87.96	$90.59	$87.30	$90.02	$90.02	77,496
2021-03-10	$87.49	$88.57	$84.97	$85.48	$85.48	132,170
2021-03-09	$83.00	$86.90	$83.00	$85.27	$85.27	108,513
2021-03-08	$83.70	$86.16	$80.40	$80.51	$80.51	153,058
2021-03-05	$81.69	$83.73	$75.43	$83.63	$83.63	299,470
2021-03-04	$83.99	$85.59	$78.41	$80.51	$80.51	446,537
2021-03-03	$90.44	$90.69	$84.59	$84.59	$84.59	339,535
2021-03-02	$93.91	$94.33	$91.16	$91.27	$91.27	68,363
2021-03-01	$93.74	$95.43	$93.65	$95.03	$95.03	69,260
2021-02-26	$93.10	$94.43	$88.58	$91.87	$91.87	192,448
2021-02-25	$97.10	$98.53	$91.00	$92.38	$92.38	177,055
2021-02-24	$95.08	$98.88	$94.69	$97.13	$97.13	117,280
2021-02-23	$95.47	$97.14	$89.65	$95.64	$95.64	274,335
2021-02-22	$101.51	$102.00	$98.12	$98.42	$98.42	121,983
2021-02-19	$102.64	$105.20	$102.12	$103.13	$103.13	146,233
2021-02-18	$103.00	$103.00	$99.73	$101.28	$101.28	113,385
2021-02-17	$103.44	$105.11	$101.17	$104.93	$104.93	105,392
2021-02-16	$109.74	$110.20	$103.63	$104.07	$104.07	125,295
2021-02-12	$107.52	$109.80	$105.94	$108.82	$108.82	90,273
2021-02-11	$109.41	$109.82	$106.11	$107.89	$107.89	73,814
2021-02-10	$111.61	$113.06	$106.50	$108.19	$108.19	170,226
2021-02-09	$111.85	$111.85	$109.53	$110.15	$110.15	92,413
2021-02-08	$108.33	$111.49	$107.42	$111.49	$111.49	108,268
2021-02-05	$104.41	$107.40	$103.68	$106.98	$106.98	72,734
2021-02-04	$101.33	$103.55	$100.37	$103.49	$103.49	48,867
2021-02-03	$101.24	$103.45	$99.59	$100.50	$100.50	131,157
2021-02-02	$101.58	$101.58	$98.34	$101.33	$101.33	295,384
2021-02-01	$99.50	$100.41	$96.94	$99.11	$99.11	118,188
2021-01-29	$98.03	$100.80	$94.39	$96.92	$96.92	164,515
2021-01-28	$96.43	$100.92	$96.13	$96.39	$96.39	174,382
2021-01-27	$99.11	$101.44	$95.00	$95.82	$95.82	219,023
2021-01-26	$105.97	$106.47	$101.54	$101.85	$101.85	115,483
2021-01-25	$103.12	$105.50	$101.30	$105.50	$105.50	149,248
2021-01-22	$99.33	$102.39	$99.33	$101.91	$101.91	208,690
2021-01-21	$102.99	$102.99	$99.12	$100.29	$100.29	80,763
2021-01-20	$102.77	$103.75	$101.63	$102.17	$102.17	49,770
2021-01-19	$99.84	$102.16	$99.72	$101.92	$101.92	114,818
2021-01-15	$98.51	$100.26	$96.20	$97.90	$97.90	91,551
2021-01-14	$94.25	$98.73	$94.25	$98.36	$98.36	94,624
2021-01-13	$94.37	$95.60	$93.56	$93.56	$93.56	51,923
2021-01-12	$94.06	$95.65	$92.42	$94.11	$94.11	101,525
2021-01-11	$92.90	$95.06	$91.43	$93.66	$93.66	81,175
2021-01-08	$92.46	$95.56	$91.15	$94.01	$94.01	193,102
2021-01-07	$89.05	$92.98	$88.73	$92.84	$92.84	139,631
2021-01-06	$83.27	$89.09	$83.27	$87.59	$87.59	150,741
2021-01-05	$85.25	$85.74	$84.09	$85.52	$85.52	81,393
2021-01-04	$87.28	$87.54	$82.90	$85.19	$85.19	277,639
2020-12-31	$87.51	$87.65	$84.74	$86.32	$86.32	101,319
2020-12-30	$87.76	$89.09	$86.84	$87.51	$87.51	62,173
2020-12-29	$89.13	$89.81	$85.86	$86.73	$86.73	118,980
2020-12-28	$93.00	$93.23	$88.60	$88.80	$88.80	142,576
2020-12-24	$93.18	$93.81	$91.22	$91.59	$91.59	72,001
2020-12-23	$92.98	$93.53	$90.24	$92.90	$92.90	286,774
2020-12-22	$92.39	$93.07	$91.32	$92.32	$92.32	177,579
2020-12-21	$90.11	$92.12	$88.29	$91.98	$91.98	100,804
2020-12-18	$90.95	$91.47	$89.98	$91.24	$91.24	82,392
2020-12-17	$88.75	$90.40	$88.31	$90.40	$90.40	70,343
2020-12-16	$89.06	$89.22	$87.21	$87.85	$87.85	50,939
2020-12-15	$90.41	$90.41	$87.10	$89.17	$89.17	120,165
2020-12-14	$88.01	$91.91	$88.01	$88.79	$88.79	154,873
2020-12-11	$83.99	$85.72	$83.28	$84.91	$84.91	62,684
2020-12-10	$81.59	$84.62	$80.94	$84.36	$84.36	51,276
2020-12-09	$85.83	$86.02	$80.52	$82.15	$82.15	88,986
2020-12-08	$82.51	$85.13	$82.46	$85.10	$85.10	93,732
2020-12-07	$82.86	$83.91	$81.64	$82.31	$82.31	216,102
2020-12-04	$81.03	$82.40	$80.40	$82.17	$82.17	40,577
2020-12-03	$79.55	$80.77	$78.90	$80.72	$80.72	103,358
2020-12-02	$79.05	$80.07	$77.76	$79.30	$79.30	53,281
2020-12-01	$81.45	$82.47	$79.08	$79.71	$79.71	132,965
2020-11-30	$78.53	$79.98	$76.98	$79.08	$79.08	122,172
2020-11-27	$73.94	$77.44	$73.94	$77.35	$77.35	121,052
2020-11-25	$72.56	$73.34	$72.27	$72.92	$72.92	41,789
2020-11-24	$73.39	$73.54	$71.96	$72.05	$72.05	78,313
2020-11-23	$73.37	$74.00	$72.24	$73.01	$73.01	107,000
2020-11-20	$71.98	$73.03	$71.27	$72.71	$72.71	46,801
2020-11-19	$71.71	$72.76	$71.27	$71.96	$71.96	88,028
2020-11-18	$75.04	$75.48	$71.61	$71.61	$71.61	97,198
2020-11-17	$74.41	$74.82	$73.19	$74.71	$74.71	68,323
2020-11-16	$76.04	$76.57	$74.63	$75.36	$75.36	70,971
2020-11-13	$74.00	$75.63	$73.83	$75.14	$75.14	72,499
2020-11-12	$73.34	$74.76	$72.41	$73.34	$73.34	70,734
2020-11-11	$72.84	$73.98	$72.03	$73.52	$73.52	89,722
2020-11-10	$71.51	$72.70	$69.92	$71.84	$71.84	139,093
2020-11-09	$75.91	$75.92	$70.67	$71.72	$71.72	608,323
2020-11-06	$73.73	$73.95	$70.59	$71.60	$71.60	554,409
2020-11-05	$76.59	$76.59	$73.55	$74.75	$74.75	138,635
2020-11-04	$69.71	$77.43	$69.54	$74.96	$74.96	474,418
2020-11-03	$65.49	$67.40	$65.31	$66.63	$66.63	130,905
2020-11-02	$65.61	$65.68	$62.45	$64.59	$64.59	128,790
2020-10-30	$66.04	$66.55	$63.03	$64.70	$64.70	113,285
2020-10-29	$66.74	$68.22	$65.19	$67.22	$67.22	90,944
2020-10-28	$67.91	$68.41	$66.18	$66.51	$66.51	94,150
2020-10-27	$69.70	$70.53	$69.00	$70.02	$70.02	83,161
2020-10-26	$69.92	$70.72	$67.81	$69.37	$69.37	108,881
2020-10-23	$71.60	$71.60	$69.68	$70.74	$70.74	101,168
2020-10-22	$69.06	$70.76	$68.68	$70.25	$70.25	256,900
2020-10-21	$71.00	$71.08	$68.49	$68.50	$68.50	84,756
2020-10-20	$72.08	$72.46	$70.59	$70.80	$70.80	171,775
2020-10-19	$74.87	$75.00	$71.12	$71.75	$71.75	75,953
2020-10-16	$74.39	$76.37	$73.85	$74.36	$74.36	81,616
2020-10-15	$74.00	$74.62	$72.58	$73.62	$73.62	103,063
2020-10-14	$79.61	$79.78	$76.96	$77.29	$77.29	89,542
2020-10-13	$77.99	$79.73	$77.95	$79.22	$79.22	85,027
2020-10-12	$78.59	$79.02	$76.78	$78.44	$78.44	84,427
2020-10-09	$76.88	$77.43	$75.96	$77.34	$77.34	75,741
2020-10-08	$76.58	$76.58	$75.43	$76.06	$76.06	37,251
2020-10-07	$73.52	$76.18	$73.33	$75.61	$75.61	93,100
2020-10-06	$74.37	$75.03	$72.28	$72.57	$72.57	81,812
2020-10-05	$70.85	$74.38	$70.76	$74.19	$74.19	178,020
2020-10-02	$69.09	$71.15	$67.73	$68.37	$68.37	95,489
2020-10-01	$70.67	$71.51	$70.00	$71.23	$71.23	102,883
2020-09-30	$69.64	$71.31	$69.11	$69.96	$69.96	74,855
2020-09-29	$69.18	$70.00	$68.46	$69.34	$69.34	32,963
2020-09-28	$69.50	$69.50	$67.83	$69.13	$69.13	56,635
2020-09-25	$65.26	$68.31	$64.90	$68.06	$68.06	79,156
2020-09-24	$65.96	$66.00	$63.92	$65.24	$65.24	86,434
2020-09-23	$68.41	$69.37	$66.47	$66.60	$66.60	66,159
2020-09-22	$67.71	$68.61	$65.37	$68.47	$68.47	58,849
2020-09-21	$68.72	$68.85	$65.96	$67.35	$67.35	113,828
2020-09-18	$70.89	$71.06	$67.96	$70.98	$70.98	75,048
2020-09-17	$68.96	$70.98	$68.49	$70.30	$70.30	80,035
2020-09-16	$71.39	$72.75	$70.70	$70.89	$70.89	108,999
2020-09-15	$70.48	$71.70	$70.08	$70.87	$70.87	128,562
2020-09-14	$65.56	$69.63	$65.19	$69.36	$69.36	270,612
2020-09-11	$62.91	$64.04	$61.55	$62.63	$62.63	106,812
2020-09-10	$64.15	$65.51	$61.71	$61.91	$61.91	79,943
2020-09-09	$62.91	$64.70	$62.89	$64.04	$64.04	86,432
2020-09-08	$61.98	$63.99	$61.15	$61.77	$61.77	120,095
2020-09-04	$65.63	$65.63	$60.81	$64.20	$64.20	471,761
2020-09-03	$69.46	$69.60	$64.33	$65.04	$65.04	197,108
2020-09-02	$68.61	$70.21	$67.71	$70.08	$70.08	123,236
2020-09-01	$70.25	$70.71	$67.58	$68.04	$68.04	158,496
2020-08-31	$68.12	$71.11	$68.12	$70.89	$70.89	200,361
2020-08-28	$68.26	$68.26	$66.95	$68.05	$68.05	168,455
2020-08-27	$68.06	$68.55	$66.71	$67.84	$67.84	121,307
2020-08-26	$68.26	$68.42	$67.22	$67.79	$67.79	136,134
2020-08-25	$66.75	$68.44	$65.62	$68.05	$68.05	154,686
2020-08-24	$68.12	$68.13	$65.20	$65.94	$65.94	201,557
2020-08-21	$67.87	$68.24	$66.67	$67.52	$67.52	205,964
2020-08-20	$68.66	$68.66	$67.43	$68.44	$68.44	105,374
2020-08-19	$69.82	$70.35	$68.41	$68.78	$68.78	177,401
2020-08-18	$71.40	$71.78	$69.15	$70.50	$70.50	133,251
2020-08-17	$68.58	$71.46	$68.58	$71.15	$71.15	125,024
2020-08-14	$69.18	$69.46	$67.95	$68.41	$68.41	113,289
2020-08-13	$69.05	$69.78	$68.55	$69.26	$69.26	126,929
2020-08-12	$67.90	$69.29	$67.58	$68.88	$68.88	176,209
2020-08-11	$70.05	$70.05	$66.83	$66.94	$66.94	230,611
2020-08-10	$71.53	$71.80	$69.31	$70.00	$70.00	107,761
2020-08-07	$71.57	$72.28	$70.27	$71.52	$71.52	104,028
2020-08-06	$72.63	$73.40	$71.01	$72.05	$72.05	169,567
2020-08-05	$74.01	$74.10	$72.09	$72.67	$72.67	128,144
2020-08-04	$74.08	$74.37	$71.74	$73.09	$73.09	163,283
2020-08-03	$70.71	$74.28	$70.53	$74.23	$74.23	248,061
2020-07-31	$72.44	$72.53	$67.97	$69.85	$69.85	444,697
2020-07-30	$70.59	$73.26	$70.59	$72.49	$72.49	219,263
2020-07-29	$74.52	$74.52	$71.81	$72.28	$72.28	263,809
2020-07-28	$76.04	$76.44	$73.50	$73.72	$73.72	108,421
2020-07-27	$72.94	$75.91	$72.71	$75.87	$75.87	170,116
2020-07-24	$73.82	$73.82	$70.63	$71.87	$71.87	335,625
2020-07-23	$78.11	$79.16	$74.66	$75.08	$75.08	257,673
2020-07-22	$78.99	$79.39	$77.05	$78.09	$78.09	139,866
2020-07-21	$82.72	$82.72	$78.10	$78.38	$78.38	333,025
2020-07-20	$80.85	$83.06	$79.78	$82.13	$82.13	319,033
2020-07-17	$78.00	$80.86	$77.61	$80.44	$80.44	332,300
2020-07-16	$77.97	$78.12	$75.66	$77.34	$77.34	259,200
2020-07-15	$78.71	$79.33	$76.85	$78.87	$78.87	421,800
2020-07-14	$72.59	$76.43	$70.90	$76.43	$76.43	453,300
2020-07-13	$76.44	$78.98	$72.65	$72.94	$72.94	1,417,800
2020-07-10	$76.59	$76.80	$74.54	$75.06	$75.06	158,200
2020-07-09	$77.44	$78.02	$74.27	$76.59	$76.59	303,600
2020-07-08	$77.27	$77.51	$75.18	$77.00	$77.00	200,500
2020-07-07	$75.00	$78.55	$74.47	$76.33	$76.33	285,900
2020-07-06	$76.15	$77.00	$75.01	$75.36	$75.36	207,600
2020-07-02	$74.78	$75.80	$73.55	$74.30	$74.30	316,300
2020-07-01	$72.80	$73.66	$71.07	$73.31	$73.31	367,300
2020-06-30	$70.46	$73.02	$69.86	$72.59	$72.59	254,300
2020-06-29	$71.64	$71.98	$69.30	$70.43	$70.43	226,900
2020-06-26	$74.17	$74.17	$69.90	$70.87	$70.87	422,133
2020-06-25	$72.47	$74.10	$70.85	$74.10	$74.10	253,155
2020-06-24	$74.48	$76.20	$70.85	$72.37	$72.37	421,296
2020-06-23	$75.43	$76.77	$74.40	$74.90	$74.90	357,983
2020-06-22	$74.07	$74.65	$71.49	$74.15	$74.15	596,958
2020-06-19	$70.35	$74.04	$69.73	$73.74	$73.74	339,086
2020-06-18	$67.64	$69.87	$67.64	$69.40	$69.40	155,648
2020-06-17	$68.61	$70.01	$68.32	$68.73	$68.73	176,067
2020-06-16	$68.55	$68.90	$65.66	$68.10	$68.10	230,273
2020-06-15	$62.44	$66.54	$62.01	$66.10	$66.10	199,292
2020-06-12	$65.55	$66.00	$60.96	$63.93	$63.93	383,401
2020-06-11	$67.66	$68.11	$62.86	$62.90	$62.90	502,959
2020-06-10	$69.60	$70.44	$68.60	$69.06	$69.06	419,348
2020-06-09	$68.57	$70.25	$68.35	$68.62	$68.62	238,810
2020-06-08	$67.66	$69.28	$66.35	$69.07	$69.07	334,455
2020-06-05	$68.04	$68.93	$65.97	$67.42	$67.42	326,204
2020-06-04	$68.46	$69.59	$66.50	$67.29	$67.29	277,466
2020-06-03	$70.50	$70.60	$68.10	$68.74	$68.74	205,395
2020-06-02	$69.81	$70.45	$67.43	$70.35	$70.35	295,070
2020-06-01	$70.11	$70.84	$69.24	$70.03	$70.03	357,675
2020-05-29	$68.41	$70.96	$66.28	$70.77	$70.77	424,611
2020-05-28	$68.22	$70.29	$67.80	$68.11	$68.11	261,512
2020-05-27	$66.36	$67.98	$62.47	$67.81	$67.81	442,202
2020-05-26	$71.57	$71.57	$66.65	$66.75	$66.75	273,449
2020-05-22	$68.23	$69.58	$67.50	$69.58	$69.58	160,403
2020-05-21	$69.34	$69.92	$67.12	$68.34	$68.34	261,593
2020-05-20	$68.64	$70.20	$67.65	$70.00	$70.00	215,816
2020-05-19	$69.95	$70.29	$67.12	$67.19	$67.19	298,041
2020-05-18	$72.08	$72.12	$69.64	$69.74	$69.74	370,022
2020-05-15	$64.16	$68.41	$63.90	$68.36	$68.36	327,620
2020-05-14	$64.34	$65.95	$63.16	$65.21	$65.21	476,535
2020-05-13	$68.14	$69.85	$63.37	$65.70	$65.70	627,306
2020-05-12	$71.42	$72.47	$67.25	$67.25	$67.25	569,862
2020-05-11	$64.69	$70.33	$64.36	$70.18	$70.18	569,199
2020-05-08	$64.83	$65.32	$63.80	$64.70	$64.70	476,363
2020-05-07	$64.50	$64.74	$62.77	$63.38	$63.38	220,275
2020-05-06	$63.49	$64.73	$62.57	$63.32	$63.32	312,549
2020-05-05	$62.48	$64.12	$61.90	$62.97	$62.97	400,796
2020-05-04	$57.43	$60.90	$57.43	$60.90	$60.90	259,622
2020-05-01	$58.55	$59.13	$56.19	$57.48	$57.48	263,052
2020-04-30	$61.67	$62.21	$60.01	$60.51	$60.51	187,716
2020-04-29	$63.76	$63.76	$61.20	$61.94	$61.94	266,339
2020-04-28	$65.26	$65.26	$60.59	$61.15	$61.15	331,263
2020-04-27	$63.92	$64.92	$62.86	$63.91	$63.91	159,920
2020-04-24	$60.54	$62.69	$59.54	$62.48	$62.48	189,972
2020-04-23	$61.09	$63.17	$59.46	$59.80	$59.80	302,858
2020-04-22	$60.38	$60.67	$58.37	$60.09	$60.09	164,508
2020-04-21	$61.33	$62.21	$58.35	$59.03	$59.03	208,566
2020-04-20	$60.50	$64.98	$60.01	$62.86	$62.86	300,501
2020-04-17	$60.24	$61.23	$58.50	$61.14	$61.14	364,259
2020-04-16	$53.95	$56.19	$53.73	$56.19	$56.19	185,775
2020-04-15	$53.16	$54.08	$52.44	$52.99	$52.99	85,917
2020-04-14	$53.30	$55.75	$53.30	$55.52	$55.52	360,808
2020-04-13	$51.15	$52.08	$50.19	$51.93	$51.93	147,385
2020-04-09	$51.29	$51.62	$50.05	$51.41	$51.41	203,693
2020-04-08	$48.55	$50.72	$47.44	$50.40	$50.40	206,629
2020-04-07	$51.15	$51.43	$47.36	$47.74	$47.74	280,042
2020-04-06	$48.02	$49.64	$47.29	$49.60	$49.60	134,541
2020-04-03	$45.54	$46.87	$44.19	$44.97	$44.97	176,579
2020-04-02	$42.05	$46.20	$42.00	$46.02	$46.02	192,450
2020-04-01	$43.82	$45.37	$42.23	$42.71	$42.71	137,074
2020-03-31	$46.70	$47.42	$45.14	$46.28	$46.28	184,942
2020-03-30	$44.67	$47.38	$44.67	$47.27	$47.27	244,246
2020-03-27	$44.20	$46.18	$43.20	$43.70	$43.70	130,905
2020-03-26	$42.00	$45.85	$41.54	$45.80	$45.80	208,952
2020-03-25	$42.37	$44.25	$41.24	$41.61	$41.61	116,887
2020-03-24	$40.56	$42.32	$40.26	$42.21	$42.21	165,843
2020-03-23	$39.17	$39.99	$35.50	$37.81	$37.81	216,995
2020-03-20	$42.04	$44.10	$38.40	$38.50	$38.50	222,971
2020-03-19	$38.60	$42.60	$37.52	$40.89	$40.89	256,683
2020-03-18	$37.01	$41.51	$35.50	$38.73	$38.73	314,022
2020-03-17	$38.00	$42.48	$36.22	$41.35	$41.35	194,918
2020-03-16	$37.53	$41.75	$35.66	$35.75	$35.75	137,997
2020-03-13	$42.67	$44.50	$37.30	$44.50	$44.50	171,956
2020-03-12	$41.95	$43.91	$39.00	$39.00	$39.00	193,980
2020-03-11	$50.13	$51.90	$46.28	$47.23	$47.23	139,386
2020-03-10	$53.00	$53.44	$47.43	$52.49	$52.49	222,858
2020-03-09	$52.07	$54.24	$50.00	$50.14	$50.14	155,780
2020-03-06	$56.96	$58.65	$56.14	$58.35	$58.35	93,668
2020-03-05	$59.36	$61.98	$58.73	$59.69	$59.69	178,833
2020-03-04	$58.84	$61.78	$57.96	$61.73	$61.73	176,747
2020-03-03	$58.88	$61.00	$55.24	$56.64	$56.64	206,622
2020-03-02	$55.26	$59.76	$54.65	$59.61	$59.61	239,263
2020-02-28	$50.80	$54.66	$50.46	$54.64	$54.64	216,321
2020-02-27	$58.19	$58.80	$54.15	$54.15	$54.15	209,883
2020-02-26	$58.75	$60.13	$57.78	$58.96	$58.96	284,981
2020-02-25	$61.16	$61.57	$57.06	$57.55	$57.55	284,693
2020-02-24	$61.12	$61.54	$59.12	$60.39	$60.39	169,121
2020-02-21	$63.78	$64.38	$62.89	$63.76	$63.76	136,201
2020-02-20	$64.40	$64.40	$62.00	$63.99	$63.99	118,675
2020-02-19	$63.99	$64.65	$63.64	$64.42	$64.42	108,455
2020-02-18	$62.92	$63.44	$62.29	$63.44	$63.44	66,515
2020-02-14	$63.04	$63.39	$62.01	$63.23	$63.23	76,620
2020-02-13	$63.50	$63.59	$62.66	$62.69	$62.69	69,011
2020-02-12	$63.82	$64.18	$62.86	$63.75	$63.75	63,155
2020-02-11	$63.95	$64.43	$63.24	$63.53	$63.53	121,749
2020-02-10	$62.10	$63.56	$61.89	$63.55	$63.55	72,887
2020-02-07	$62.75	$63.00	$61.80	$62.17	$62.17	94,502
2020-02-06	$63.87	$63.91	$62.13	$63.14	$63.14	137,253
2020-02-05	$60.72	$64.28	$60.38	$62.54	$62.54	241,780
2020-02-04	$58.30	$59.72	$58.18	$59.46	$59.46	170,468
2020-02-03	$55.89	$57.00	$55.74	$56.67	$56.67	84,180
2020-01-31	$56.25	$56.25	$53.71	$54.77	$54.77	186,513
2020-01-30	$57.15	$57.62	$55.72	$56.55	$56.55	106,621
2020-01-29	$58.55	$58.85	$58.06	$58.26	$58.26	51,133
2020-01-28	$57.93	$58.72	$57.41	$58.24	$58.24	109,466
2020-01-27	$55.79	$57.68	$55.50	$57.01	$57.01	145,986
2020-01-24	$60.78	$60.89	$57.16	$57.78	$57.78	222,364
2020-01-23	$61.11	$61.15	$59.39	$60.46	$60.46	150,901
2020-01-22	$62.07	$62.63	$61.37	$61.40	$61.40	78,511
2020-01-21	$62.27	$62.93	$61.55	$61.72	$61.72	152,577
2020-01-17	$63.88	$63.88	$62.48	$62.87	$62.87	104,908
2020-01-16	$63.40	$64.04	$62.59	$63.34	$63.34	115,595
2020-01-15	$62.02	$63.58	$62.02	$62.72	$62.72	100,885
2020-01-14	$60.00	$62.65	$59.41	$62.19	$62.19	203,728
2020-01-13	$61.64	$61.64	$59.15	$60.08	$60.08	208,977
2020-01-10	$62.26	$63.03	$61.48	$61.55	$61.55	70,190
2020-01-09	$61.91	$62.74	$61.65	$62.15	$62.15	134,542
2020-01-08	$59.94	$61.97	$59.94	$61.30	$61.30	158,624
2020-01-07	$60.08	$60.73	$59.12	$60.24	$60.24	69,411
2020-01-06	$58.50	$60.30	$58.09	$60.30	$60.30	104,185
2020-01-03	$59.54	$60.25	$58.91	$59.46	$59.46	116,934
2020-01-02	$62.47	$62.47	$60.06	$60.98	$60.98	139,538
2019-12-31	$61.08	$61.91	$60.63	$61.75	$61.75	105,608
2019-12-30	$62.51	$63.00	$60.81	$61.27	$61.27	130,514
2019-12-27	$64.36	$64.36	$62.41	$62.61	$62.61	82,019
2019-12-26	$64.96	$64.96	$63.68	$63.89	$63.89	71,490
2019-12-24	$64.43	$64.86	$63.77	$64.86	$64.86	45,861
2019-12-23	$63.60	$64.31	$62.96	$64.20	$64.20	121,001
2019-12-20	$62.48	$63.35	$62.25	$63.15	$63.15	149,858
2019-12-19	$62.03	$62.41	$61.21	$62.41	$62.41	79,380
2019-12-18	$62.06	$62.47	$61.05	$61.80	$61.80	114,706
2019-12-17	$62.92	$63.00	$61.65	$62.25	$62.25	78,195
2019-12-16	$62.78	$63.22	$62.08	$62.90	$62.90	154,866
2019-12-13	$61.70	$63.24	$61.09	$61.82	$61.82	131,475
2019-12-12	$60.42	$62.25	$60.42	$61.58	$61.58	101,719
2019-12-11	$61.47	$62.10	$60.41	$60.60	$60.60	97,194
2019-12-10	$60.46	$61.64	$59.92	$61.46	$61.46	68,311
2019-12-09	$61.66	$62.37	$60.46	$60.46	$60.46	113,482
2019-12-06	$60.73	$61.50	$60.25	$61.14	$61.14	152,765
2019-12-05	$61.18	$61.19	$59.48	$60.01	$60.01	186,872
2019-12-04	$60.98	$61.78	$60.01	$61.69	$61.69	184,977
2019-12-03	$59.10	$60.56	$58.58	$60.40	$60.40	111,903
2019-12-02	$60.92	$61.19	$59.04	$59.66	$59.66	187,514
2019-11-29	$60.64	$61.30	$60.29	$60.90	$60.90	79,368
2019-11-27	$60.00	$60.78	$59.68	$60.65	$60.65	119,637
2019-11-26	$59.95	$60.06	$59.24	$59.68	$59.68	197,588
2019-11-25	$57.76	$59.58	$57.76	$59.50	$59.50	685,675
2019-11-22	$56.00	$56.80	$55.67	$56.70	$56.70	117,245
2019-11-21	$55.74	$55.75	$54.55	$55.71	$55.71	213,316
2019-11-20	$54.41	$55.97	$54.20	$55.46	$55.46	235,920
2019-11-19	$53.40	$55.16	$53.27	$54.72	$54.72	173,056
2019-11-18	$53.12	$53.36	$52.14	$52.89	$52.89	91,601
2019-11-15	$51.92	$53.07	$51.79	$53.07	$53.07	103,549
2019-11-14	$52.15	$52.17	$50.47	$51.41	$51.41	106,873
2019-11-13	$51.69	$52.61	$51.22	$52.16	$52.16	124,365
2019-11-12	$51.78	$52.85	$51.44	$52.09	$52.09	121,991
2019-11-11	$51.71	$51.80	$51.08	$51.64	$51.64	98,678
2019-11-08	$49.84	$52.07	$49.38	$52.07	$52.07	154,125
2019-11-07	$50.40	$50.75	$49.84	$50.09	$50.09	103,055
2019-11-06	$51.22	$51.22	$49.93	$49.96	$49.96	123,744
2019-11-05	$51.25	$51.70	$50.90	$51.08	$51.08	115,505
2019-11-04	$52.00	$52.22	$51.06	$51.17	$51.17	120,067
2019-11-01	$49.75	$51.49	$49.43	$51.39	$51.39	236,812
2019-10-31	$49.47	$49.47	$48.45	$49.11	$49.11	61,634
2019-10-30	$49.54	$49.54	$48.72	$49.50	$49.50	81,129
2019-10-29	$49.01	$49.90	$48.83	$49.47	$49.47	102,909
2019-10-28	$48.04	$49.10	$47.79	$48.96	$48.96	92,411
2019-10-25	$47.02	$47.92	$46.60	$47.66	$47.66	85,036
2019-10-24	$47.82	$47.84	$47.21	$47.73	$47.73	87,214
2019-10-23	$47.25	$48.39	$47.18	$47.71	$47.71	96,445
2019-10-22	$48.43	$49.20	$47.47	$47.47	$47.47	304,721
2019-10-21	$45.10	$46.34	$44.92	$46.01	$46.01	119,153
2019-10-18	$45.47	$45.73	$44.11	$44.80	$44.80	119,868
2019-10-17	$45.32	$45.76	$45.25	$45.47	$45.47	79,755
2019-10-16	$44.90	$45.31	$44.55	$44.86	$44.86	87,662
2019-10-15	$43.82	$45.19	$43.76	$44.92	$44.92	125,756
2019-10-14	$42.97	$44.14	$42.81	$43.34	$43.34	76,153
2019-10-11	$42.94	$43.75	$42.75	$43.02	$43.02	185,130
2019-10-10	$40.99	$42.06	$40.99	$41.99	$41.99	65,541
2019-10-09	$41.41	$41.62	$40.89	$40.89	$40.89	69,691
2019-10-08	$41.72	$41.94	$40.59	$40.81	$40.81	147,929
2019-10-07	$42.12	$43.17	$42.12	$42.45	$42.45	92,650
2019-10-04	$42.12	$42.80	$41.30	$42.54	$42.54	140,754
2019-10-03	$40.71	$41.92	$39.98	$41.89	$41.89	165,081
2019-10-02	$40.90	$41.05	$39.60	$40.58	$40.58	194,952
2019-10-01	$42.69	$43.50	$41.01	$41.15	$41.15	241,953
2019-09-30	$42.57	$43.21	$42.10	$42.53	$42.53	85,986
2019-09-27	$43.43	$44.06	$41.89	$42.38	$42.38	152,521
2019-09-26	$44.69	$44.79	$42.66	$43.00	$43.00	159,153
2019-09-25	$45.16	$45.50	$44.36	$44.79	$44.79	76,905
2019-09-24	$47.21	$47.35	$44.55	$45.10	$45.10	186,249
2019-09-23	$47.84	$48.12	$47.01	$47.03	$47.03	29,353
2019-09-20	$46.98	$48.18	$46.98	$47.83	$47.83	81,374
2019-09-19	$46.97	$47.79	$46.95	$47.13	$47.13	96,177
2019-09-18	$47.27	$47.62	$45.92	$46.84	$46.84	76,200
2019-09-17	$47.23	$47.81	$46.88	$47.63	$47.63	58,306
2019-09-16	$46.82	$47.78	$46.18	$47.56	$47.56	84,262
2019-09-13	$46.73	$47.66	$46.73	$46.86	$46.86	60,600
2019-09-12	$47.40	$47.58	$46.24	$46.62	$46.62	104,184
2019-09-11	$45.69	$47.23	$45.69	$47.23	$47.23	153,847
2019-09-10	$44.57	$45.70	$43.54	$45.70	$45.70	102,888
2019-09-09	$45.09	$45.09	$43.89	$44.59	$44.59	61,890
2019-09-06	$45.20	$45.78	$44.94	$44.99	$44.99	72,790
2019-09-05	$44.96	$45.52	$44.19	$45.16	$45.16	107,200
2019-09-04	$44.67	$44.70	$43.38	$44.18	$44.18	83,131
2019-09-03	$45.69	$45.75	$43.70	$44.05	$44.05	118,562
2019-08-30	$46.14	$46.56	$45.11	$45.64	$45.64	101,387
2019-08-29	$46.77	$46.89	$45.76	$46.28	$46.28	129,710
2019-08-28	$44.62	$46.34	$44.45	$45.68	$45.68	110,513
2019-08-27	$46.57	$46.96	$44.67	$45.05	$45.05	115,142
2019-08-26	$46.00	$46.22	$45.38	$45.90	$45.90	98,201
2019-08-23	$47.58	$48.16	$44.82	$45.23	$45.23	240,460
2019-08-22	$48.63	$48.76	$46.75	$47.63	$47.63	139,633
2019-08-21	$48.30	$48.73	$47.84	$48.57	$48.57	45,642
2019-08-20	$48.50	$48.78	$47.49	$47.64	$47.64	84,904
2019-08-19	$48.56	$49.00	$47.93	$48.80	$48.80	122,301
2019-08-16	$46.05	$47.73	$46.05	$47.61	$47.61	124,507
2019-08-15	$46.13	$46.33	$45.11	$45.69	$45.69	137,563
2019-08-14	$46.62	$47.27	$45.75	$45.75	$45.75	136,423
2019-08-13	$46.71	$48.92	$46.70	$48.15	$48.15	104,208
2019-08-12	$47.51	$48.25	$46.68	$47.03	$47.03	68,505
2019-08-09	$47.91	$48.72	$46.79	$48.13	$48.13	129,455
2019-08-08	$47.22	$48.56	$47.00	$48.49	$48.49	113,268
2019-08-07	$45.51	$47.15	$44.77	$46.79	$46.79	104,060
2019-08-06	$46.09	$46.73	$44.88	$46.63	$46.63	150,606
2019-08-05	$46.78	$46.78	$44.57	$45.31	$45.31	202,848
2019-08-02	$48.55	$48.84	$47.18	$47.85	$47.85	82,181
2019-08-01	$48.66	$50.60	$48.41	$49.08	$49.08	172,462
2019-07-31	$49.07	$49.97	$47.69	$48.48	$48.48	114,336
2019-07-30	$47.82	$49.10	$47.31	$49.07	$49.07	88,340
2019-07-29	$48.29	$48.69	$47.25	$48.11	$48.11	51,559
2019-07-26	$47.33	$48.09	$47.00	$48.04	$48.04	96,990
2019-07-25	$48.21	$48.25	$47.10	$47.21	$47.21	157,112
2019-07-24	$47.94	$48.50	$47.05	$48.50	$48.50	62,427
2019-07-23	$48.27	$48.55	$47.66	$48.21	$48.21	70,617
2019-07-22	$47.99	$48.55	$47.75	$47.95	$47.95	74,981
2019-07-19	$49.21	$49.46	$47.71	$47.82	$47.82	120,662
2019-07-18	$48.26	$49.39	$48.22	$49.23	$49.23	183,880
2019-07-17	$48.52	$49.04	$48.02	$48.45	$48.45	61,185
2019-07-16	$49.18	$49.18	$48.36	$48.45	$48.45	69,351
2019-07-15	$48.51	$49.20	$48.20	$48.90	$48.90	89,030
2019-07-12	$48.83	$48.84	$47.98	$48.40	$48.40	211,986
2019-07-11	$51.30	$51.30	$48.69	$49.72	$49.72	122,451
2019-07-10	$51.66	$52.15	$50.00	$51.23	$51.23	94,667
2019-07-09	$49.92	$51.48	$49.78	$51.43	$51.43	72,109
2019-07-08	$51.46	$51.50	$49.52	$50.47	$50.47	130,179
2019-07-05	$52.77	$53.41	$51.81	$51.93	$51.93	82,629
2019-07-03	$52.59	$53.50	$52.36	$53.47	$53.47	150,459
2019-07-02	$52.47	$52.47	$51.65	$52.45	$52.45	104,312
2019-07-01	$52.96	$53.00	$51.98	$52.44	$52.44	116,646
2019-06-28	$50.30	$51.89	$50.17	$51.84	$51.84	146,424
2019-06-27	$49.03	$50.27	$49.03	$50.14	$50.14	76,120
2019-06-26	$50.04	$50.22	$48.48	$48.76	$48.76	86,175
2019-06-25	$50.58	$51.18	$49.58	$49.78	$49.78	258,606
2019-06-24	$52.11	$52.11	$49.80	$50.00	$50.00	159,822
2019-06-21	$51.16	$52.23	$50.31	$52.16	$52.16	109,715
2019-06-20	$51.99	$52.90	$50.94	$51.50	$51.50	255,146
2019-06-19	$50.30	$51.07	$50.19	$51.07	$51.07	142,572
2019-06-18	$49.80	$51.04	$49.61	$50.35	$50.35	189,042
2019-06-17	$47.05	$49.26	$47.05	$49.07	$49.07	164,553
2019-06-14	$47.27	$47.47	$46.26	$46.40	$46.40	111,845
2019-06-13	$46.80	$47.35	$46.47	$47.35	$47.35	88,268
2019-06-12	$45.81	$46.68	$45.65	$46.68	$46.68	48,378
2019-06-11	$47.34	$47.34	$45.86	$46.03	$46.03	88,370
2019-06-10	$47.34	$47.73	$46.53	$46.60	$46.60	131,628
2019-06-07	$45.89	$47.20	$45.69	$47.07	$47.07	96,311
2019-06-06	$46.44	$47.03	$45.42	$45.54	$45.54	112,321
2019-06-05	$46.81	$46.99	$45.83	$46.57	$46.57	92,470
2019-06-04	$45.61	$46.56	$45.00	$46.51	$46.51	110,019
2019-06-03	$43.72	$45.63	$43.72	$44.76	$44.76	118,039
2019-05-31	$44.38	$44.71	$43.60	$43.72	$43.72	103,951
2019-05-30	$45.42	$46.02	$44.68	$45.22	$45.22	60,704
2019-05-29	$45.75	$45.98	$44.78	$45.42	$45.42	123,751
2019-05-28	$47.46	$48.09	$46.30	$46.37	$46.37	82,677
2019-05-24	$47.58	$48.35	$47.27	$47.62	$47.62	101,356
2019-05-23	$47.19	$47.36	$46.38	$47.18	$47.18	152,982
2019-05-22	$47.45	$48.37	$46.67	$47.89	$47.89	132,794
2019-05-21	$46.37	$47.87	$46.30	$47.77	$47.77	105,174
2019-05-20	$46.70	$46.70	$45.66	$45.85	$45.85	154,160
2019-05-17	$47.09	$48.26	$46.85	$47.21	$47.21	128,616
2019-05-16	$47.06	$48.62	$47.06	$47.91	$47.91	135,451
2019-05-15	$45.50	$47.03	$45.15	$46.82	$46.82	131,080
2019-05-14	$45.43	$46.66	$45.07	$46.09	$46.09	165,916
2019-05-13	$46.59	$46.80	$44.62	$44.91	$44.91	931,219
2019-05-10	$48.37	$48.78	$46.62	$48.51	$48.51	199,097
2019-05-09	$48.06	$49.27	$46.86	$48.79	$48.79	154,907
2019-05-08	$48.55	$49.80	$48.00	$49.07	$49.07	198,828
2019-05-07	$50.76	$51.58	$48.30	$49.02	$49.02	232,318
2019-05-06	$49.33	$52.33	$49.24	$52.21	$52.21	184,178
2019-05-03	$49.70	$51.33	$49.70	$51.32	$51.32	150,029
2019-05-02	$49.00	$49.92	$48.29	$49.47	$49.47	153,435
2019-05-01	$49.87	$50.46	$48.94	$48.97	$48.97	135,716
2019-04-30	$50.72	$51.10	$48.87	$49.80	$49.80	200,582
2019-04-29	$51.07	$51.30	$50.15	$50.70	$50.70	73,512
2019-04-26	$50.30	$50.87	$49.50	$50.80	$50.80	108,338
2019-04-25	$48.93	$50.48	$48.20	$50.30	$50.30	155,264
2019-04-24	$50.84	$50.84	$48.90	$49.16	$49.16	164,985
2019-04-23	$48.42	$50.80	$48.10	$50.34	$50.34	267,530
2019-04-22	$48.14	$49.05	$47.48	$48.22	$48.22	946,101
2019-04-18	$49.16	$49.67	$46.70	$48.35	$48.35	347,429
2019-04-17	$53.35	$53.40	$48.19	$48.82	$48.82	633,117
2019-04-16	$54.42	$54.87	$52.70	$53.05	$53.05	1,164,421
2019-04-15	$54.46	$54.99	$53.06	$54.00	$54.00	90,396
2019-04-12	$55.94	$56.15	$54.25	$54.41	$54.41	108,762
2019-04-11	$57.54	$57.54	$55.01	$55.39	$55.39	144,277
2019-04-10	$56.57	$57.51	$56.29	$57.45	$57.45	95,059
2019-04-09	$57.51	$57.55	$55.84	$56.03	$56.03	151,656
2019-04-08	$58.44	$58.44	$56.95	$58.00	$58.00	62,930
2019-04-05	$57.11	$58.64	$56.95	$58.54	$58.54	132,722
2019-04-04	$57.21	$57.50	$55.61	$56.55	$56.55	83,470
2019-04-03	$57.09	$57.33	$56.22	$56.98	$56.98	69,813
2019-04-02	$55.65	$56.80	$55.32	$56.42	$56.42	59,918
2019-04-01	$56.12	$56.61	$55.39	$55.58	$55.58	90,531
2019-03-29	$54.28	$55.62	$54.28	$55.48	$55.48	111,278
2019-03-28	$52.71	$53.64	$52.46	$53.22	$53.22	49,850
2019-03-27	$53.96	$54.15	$51.59	$52.57	$52.57	115,058
2019-03-26	$52.78	$54.05	$52.78	$53.96	$53.96	134,940
2019-03-25	$51.90	$52.51	$50.87	$52.14	$52.14	208,180
2019-03-22	$55.03	$55.47	$51.97	$52.03	$52.03	195,114
2019-03-21	$53.71	$55.76	$53.48	$55.76	$55.76	155,156
2019-03-20	$57.43	$58.10	$56.16	$56.82	$56.82	97,869
2019-03-19	$58.00	$58.23	$57.41	$57.67	$57.67	182,701
2019-03-18	$58.21	$58.71	$57.07	$57.80	$57.80	105,575
2019-03-15	$57.05	$58.13	$57.05	$58.00	$58.00	88,090
2019-03-14	$57.09	$57.68	$56.32	$56.73	$56.73	58,415
2019-03-13	$56.16	$57.25	$55.86	$57.24	$57.24	63,234
2019-03-12	$55.05	$56.22	$54.79	$55.68	$55.68	73,071
2019-03-11	$52.80	$54.82	$52.80	$54.77	$54.77	115,347
2019-03-08	$52.21	$52.75	$51.57	$52.56	$52.56	176,463
2019-03-07	$53.89	$54.00	$52.29	$53.05	$53.05	170,755
2019-03-06	$57.23	$57.27	$53.77	$53.81	$53.81	158,589
2019-03-05	$58.04	$58.69	$57.18	$57.50	$57.50	144,557
2019-03-04	$60.02	$60.10	$56.45	$57.96	$57.96	2,037,902
2019-03-01	$57.56	$59.25	$57.20	$59.20	$59.20	85,151
2019-02-28	$57.38	$57.57	$56.27	$56.81	$56.81	116,301
2019-02-27	$56.50	$58.48	$56.50	$58.28	$58.28	78,054
2019-02-26	$56.47	$57.42	$56.19	$56.68	$56.68	367,480
2019-02-25	$56.52	$57.42	$56.20	$57.05	$57.05	461,862
2019-02-22	$53.36	$55.00	$53.35	$54.84	$54.84	58,392
2019-02-21	$54.86	$55.17	$52.97	$53.21	$53.21	59,723
2019-02-20	$55.46	$56.10	$54.33	$55.27	$55.27	68,321
2019-02-19	$56.11	$56.73	$55.48	$55.62	$55.62	739,970
2019-02-15	$54.72	$56.15	$54.71	$56.13	$56.13	103,055
2019-02-14	$53.75	$54.70	$53.47	$54.38	$54.38	48,908
2019-02-13	$53.90	$54.59	$53.77	$53.94	$53.94	51,781
2019-02-12	$53.24	$53.75	$52.87	$53.68	$53.68	42,197
2019-02-11	$52.25	$52.78	$51.87	$52.72	$52.72	632,959
2019-02-08	$50.89	$52.10	$50.57	$52.10	$52.10	122,169
2019-02-07	$53.42	$53.45	$50.97	$51.42	$51.42	109,216
2019-02-06	$54.47	$54.69	$53.43	$54.07	$54.07	63,046
2019-02-05	$54.31	$55.52	$53.85	$54.26	$54.26	66,170
2019-02-04	$54.79	$54.79	$53.50	$54.44	$54.44	85,803
2019-02-01	$53.65	$54.80	$53.51	$54.56	$54.56	133,019
2019-01-31	$52.30	$54.18	$52.30	$54.05	$54.05	108,727
2019-01-30	$51.51	$52.73	$50.50	$52.52	$52.52	161,806
2019-01-29	$51.51	$52.25	$51.06	$51.90	$51.90	40,176
2019-01-28	$52.48	$52.89	$51.14	$51.58	$51.58	158,205
2019-01-25	$53.02	$53.87	$52.38	$53.87	$53.87	106,990
2019-01-24	$51.92	$52.64	$51.70	$52.22	$52.22	116,110
2019-01-23	$53.41	$54.15	$51.08	$52.17	$52.17	280,550
2019-01-22	$54.10	$54.36	$52.39	$53.12	$53.12	331,714
2019-01-18	$54.37	$54.95	$53.39	$54.62	$54.62	103,448
2019-01-17	$52.40	$54.94	$52.40	$54.10	$54.10	104,048
2019-01-16	$53.88	$55.01	$53.02	$53.14	$53.14	79,217
2019-01-15	$52.11	$53.75	$51.72	$53.75	$53.75	111,259
2019-01-14	$52.82	$52.82	$51.72	$51.73	$51.73	132,115
2019-01-11	$53.07	$53.65	$52.35	$53.51	$53.51	108,632
2019-01-10	$51.59	$53.50	$50.74	$53.38	$53.38	176,279
2019-01-09	$51.48	$52.64	$51.40	$52.20	$52.20	197,359
2019-01-08	$51.71	$51.71	$49.21	$51.42	$51.42	209,290
2019-01-07	$48.55	$51.43	$48.48	$50.55	$50.55	295,000
2019-01-04	$44.35	$47.85	$44.35	$47.40	$47.40	250,929
2019-01-03	$44.95	$45.30	$43.06	$43.06	$43.06	338,102
2019-01-02	$40.83	$43.17	$40.83	$43.00	$43.00	216,843
2018-12-31	$41.32	$42.64	$41.25	$42.09	$42.09	205,641
2018-12-28	$41.26	$42.25	$40.29	$40.69	$40.69	226,069
2018-12-27	$39.66	$40.90	$37.84	$40.82	$40.82	342,768
2018-12-26	$36.79	$40.96	$36.72	$40.87	$40.87	497,254
2018-12-24	$36.83	$38.09	$36.05	$36.42	$36.42	429,959
2018-12-21	$40.75	$40.96	$37.17	$37.32	$37.32	354,134
2018-12-20	$41.90	$42.40	$39.70	$40.59	$40.59	481,702
2018-12-19	$43.85	$45.46	$41.20	$42.17	$42.17	313,258
2018-12-18	$46.54	$46.54	$42.95	$43.75	$43.75	328,191
2018-12-17	$47.00	$48.72	$45.08	$45.85	$45.85	241,339
2018-12-14	$48.32	$49.05	$47.25	$47.71	$47.71	140,693
2018-12-13	$51.54	$51.56	$48.69	$49.37	$49.37	149,062
2018-12-12	$50.80	$51.91	$50.36	$50.65	$50.65	90,738
2018-12-11	$50.41	$51.11	$48.64	$49.66	$49.66	127,779
2018-12-10	$48.71	$49.72	$46.88	$49.39	$49.39	167,640
2018-12-07	$51.90	$52.40	$48.42	$49.18	$49.18	195,338
2018-12-06	$50.15	$52.30	$49.39	$52.09	$52.09	158,554
2018-12-04	$55.37	$56.95	$51.84	$52.00	$52.00	217,049
2018-12-03	$56.64	$57.00	$55.04	$55.83	$55.83	168,274
2018-11-30	$52.72	$54.50	$52.42	$54.44	$54.44	117,466
2018-11-29	$52.81	$53.90	$52.31	$52.97	$52.97	115,543
2018-11-28	$50.91	$53.13	$49.99	$53.13	$53.13	162,397
2018-11-27	$49.98	$50.66	$49.02	$50.30	$50.30	90,299
2018-11-26	$50.00	$51.09	$49.62	$50.68	$50.68	92,936
2018-11-23	$48.06	$50.33	$47.44	$49.03	$49.03	125,302
2018-11-21	$48.59	$49.10	$48.00	$48.59	$48.59	121,234
2018-11-20	$47.46	$49.07	$46.69	$47.90	$47.90	302,260
2018-11-19	$50.30	$50.70	$47.66	$48.48	$48.48	246,933
2018-11-16	$49.40	$51.18	$49.18	$50.78	$50.78	243,147
2018-11-15	$47.52	$50.24	$47.12	$49.98	$49.98	253,462
2018-11-14	$50.45	$50.75	$47.30	$47.80	$47.80	519,645
2018-11-13	$50.47	$52.00	$49.61	$49.79	$49.79	166,950
2018-11-12	$52.99	$53.37	$49.88	$50.22	$50.22	229,133
2018-11-09	$55.04	$55.28	$52.62	$53.50	$53.50	176,161
2018-11-08	$56.38	$57.31	$55.70	$55.83	$55.83	101,778
2018-11-07	$55.48	$57.02	$54.86	$56.99	$56.99	195,887
2018-11-06	$53.63	$55.07	$53.33	$54.27	$54.27	114,004
2018-11-05	$53.81	$54.49	$52.49	$53.93	$53.93	189,990
2018-11-02	$54.18	$56.20	$52.84	$53.77	$53.77	546,614
2018-11-01	$50.92	$54.18	$50.50	$54.05	$54.05	236,642
2018-10-31	$50.88	$51.42	$49.71	$50.16	$50.16	289,317
2018-10-30	$48.40	$50.17	$48.00	$49.50	$49.50	234,971
2018-10-29	$50.96	$51.73	$46.86	$48.55	$48.55	363,163
2018-10-26	$48.23	$51.02	$47.60	$49.77	$49.77	382,247
2018-10-25	$49.19	$51.31	$47.65	$50.15	$50.15	327,621
2018-10-24	$55.33	$55.84	$48.33	$48.61	$48.61	338,159
2018-10-23	$54.33	$56.57	$52.76	$55.12	$55.12	181,579
2018-10-22	$58.05	$58.59	$54.87	$55.78	$55.78	333,810
2018-10-19	$60.12	$60.69	$57.38	$57.49	$57.49	100,434
2018-10-18	$61.19	$61.19	$58.30	$59.44	$59.44	106,695
2018-10-17	$61.18	$61.46	$59.40	$61.29	$61.29	89,877
2018-10-16	$57.33	$61.60	$57.33	$61.50	$61.50	159,272
2018-10-15	$57.64	$57.75	$56.16	$56.57	$56.57	91,808
2018-10-12	$57.83	$58.10	$55.98	$57.77	$57.77	243,356
2018-10-11	$57.43	$58.50	$54.66	$55.66	$55.66	229,142
2018-10-10	$61.65	$62.08	$57.79	$57.93	$57.93	231,729
2018-10-09	$62.00	$63.21	$61.68	$61.96	$61.96	75,927
2018-10-08	$63.35	$63.85	$61.17	$62.51	$62.51	199,753
2018-10-05	$64.92	$65.90	$61.80	$63.60	$63.60	173,533
2018-10-04	$68.93	$68.93	$64.03	$65.07	$65.07	176,346
2018-10-03	$68.59	$69.33	$67.34	$68.95	$68.95	125,251
2018-10-02	$68.74	$68.93	$67.40	$67.95	$67.95	189,435
2018-10-01	$70.55	$70.82	$68.36	$68.54	$68.54	198,958
2018-09-28	$69.42	$70.14	$68.97	$69.66	$69.66	77,690
2018-09-27	$68.34	$69.91	$68.13	$69.58	$69.58	119,897
2018-09-26	$68.20	$69.56	$68.05	$68.34	$68.34	144,042
2018-09-25	$68.15	$68.66	$67.65	$67.81	$67.81	165,082
2018-09-24	$66.32	$67.58	$66.25	$67.50	$67.50	250,740
2018-09-21	$67.44	$67.46	$65.65	$66.05	$66.05	132,671
2018-09-20	$65.67	$66.84	$65.50	$66.83	$66.83	184,093
2018-09-19	$65.10	$65.60	$64.65	$65.02	$65.02	49,116
2018-09-18	$63.35	$65.22	$63.32	$64.83	$64.83	60,148
2018-09-17	$65.17	$65.38	$63.15	$63.32	$63.32	74,146
2018-09-14	$65.93	$66.32	$64.75	$65.22	$65.22	77,864
2018-09-13	$65.53	$66.24	$64.96	$65.73	$65.73	121,224
2018-09-12	$65.62	$65.62	$63.58	$64.84	$64.84	106,676
2018-09-11	$65.26	$65.55	$64.15	$64.79	$64.79	170,972
2018-09-10	$65.95	$65.98	$64.88	$65.43	$65.43	144,215
2018-09-07	$65.59	$66.05	$64.24	$65.12	$65.12	488,098
2018-09-06	$68.49	$68.49	$65.49	$65.78	$65.78	116,764
2018-09-05	$68.40	$68.90	$67.59	$68.25	$68.25	51,834
2018-09-04	$69.90	$69.92	$67.50	$68.68	$68.68	156,760
2018-08-31	$69.53	$70.53	$69.06	$70.14	$70.14	68,221
2018-08-30	$69.24	$70.50	$69.05	$69.94	$69.94	103,968
2018-08-29	$67.79	$69.73	$67.54	$69.56	$69.56	138,854
2018-08-28	$67.69	$67.77	$67.12	$67.77	$67.77	105,991
2018-08-27	$65.33	$67.46	$65.33	$67.18	$67.18	142,511
2018-08-24	$64.96	$65.31	$64.49	$64.92	$64.92	95,299
2018-08-23	$65.93	$65.93	$63.97	$64.72	$64.72	39,432
2018-08-22	$64.55	$65.85	$64.25	$65.56	$65.56	43,035
2018-08-21	$63.49	$65.00	$63.49	$64.72	$64.72	72,208
2018-08-20	$63.66	$64.22	$63.04	$63.44	$63.44	67,864
2018-08-17	$63.51	$64.04	$62.72	$63.66	$63.66	60,310
2018-08-16	$63.49	$64.05	$62.40	$63.75	$63.75	67,610
2018-08-15	$64.15	$64.15	$62.40	$62.49	$62.49	73,903
2018-08-14	$64.57	$65.33	$64.42	$64.82	$64.82	30,971
2018-08-13	$64.20	$64.65	$63.27	$64.04	$64.04	38,821
2018-08-10	$64.92	$65.44	$63.94	$64.22	$64.22	42,099
2018-08-09	$65.22	$66.27	$64.75	$64.92	$64.92	65,001
2018-08-08	$65.73	$65.73	$64.43	$65.18	$65.18	42,147
2018-08-07	$65.00	$66.23	$64.68	$66.14	$66.14	47,121
2018-08-06	$64.75	$65.05	$63.81	$64.59	$64.59	47,470
2018-08-03	$66.30	$66.30	$64.43	$64.68	$64.68	67,985
2018-08-02	$64.07	$66.08	$63.58	$65.85	$65.85	45,020
2018-08-01	$64.33	$65.06	$64.00	$64.75	$64.75	36,374
2018-07-31	$62.25	$64.33	$62.25	$64.02	$64.02	67,524
2018-07-30	$62.52	$62.85	$61.23	$61.51	$61.51	73,697
2018-07-27	$66.05	$66.07	$62.00	$62.85	$62.85	140,204
2018-07-26	$66.10	$66.50	$64.54	$65.65	$65.65	83,536
2018-07-25	$65.84	$67.36	$65.84	$67.34	$67.34	130,134
2018-07-24	$67.57	$68.13	$64.98	$65.84	$65.84	100,154
2018-07-23	$66.00	$66.37	$65.75	$66.07	$66.07	73,393
2018-07-20	$65.60	$66.68	$65.60	$66.06	$66.06	46,661
2018-07-19	$65.48	$66.74	$64.95	$66.25	$66.25	54,669
2018-07-18	$66.30	$66.30	$65.34	$66.14	$66.14	57,934
2018-07-17	$64.80	$66.57	$64.76	$66.27	$66.27	69,773
2018-07-16	$66.45	$66.45	$64.80	$65.34	$65.34	57,296
2018-07-13	$65.99	$66.66	$65.77	$66.32	$66.32	55,894
2018-07-12	$64.82	$66.10	$64.41	$66.10	$66.10	92,757
2018-07-11	$63.20	$64.52	$63.18	$64.14	$64.14	72,491
2018-07-10	$64.63	$64.75	$63.73	$64.36	$64.36	76,763
2018-07-09	$64.46	$64.64	$63.55	$64.63	$64.63	198,720
2018-07-06	$60.99	$63.95	$60.84	$63.95	$63.95	471,276
2018-07-05	$58.85	$59.62	$58.16	$59.43	$59.43	239,769
2018-07-03	$58.51	$59.13	$57.98	$58.16	$58.16	41,823
2018-07-02	$56.24	$58.20	$56.00	$58.16	$58.16	59,908
2018-06-29	$56.08	$58.14	$56.08	$57.20	$57.20	83,099
2018-06-28	$54.63	$55.68	$53.52	$55.32	$55.32	86,002
2018-06-27	$57.50	$57.58	$54.64	$54.64	$54.64	149,821
2018-06-26	$57.64	$58.14	$56.02	$57.08	$57.08	75,326
2018-06-25	$58.94	$59.37	$56.69	$57.48	$57.48	161,353
2018-06-22	$60.52	$60.52	$59.23	$59.60	$59.60	67,806
2018-06-21	$61.51	$61.51	$59.82	$60.07	$60.07	107,889
2018-06-20	$59.78	$61.59	$59.71	$61.52	$61.52	128,061
2018-06-19	$56.76	$59.58	$56.68	$59.53	$59.53	124,504
2018-06-18	$57.85	$57.95	$56.88	$57.80	$57.80	141,364
2018-06-15	$58.42	$59.15	$58.08	$58.61	$58.61	70,056
2018-06-14	$58.14	$59.10	$57.92	$58.87	$58.87	125,189
2018-06-13	$58.23	$59.20	$57.64	$57.88	$57.88	152,894
2018-06-12	$57.47	$58.75	$57.46	$58.29	$58.29	149,633
2018-06-11	$57.64	$57.84	$57.10	$57.35	$57.35	120,097
2018-06-08	$56.86	$57.92	$56.75	$57.60	$57.60	82,158
2018-06-07	$58.13	$58.32	$56.47	$57.14	$57.14	138,504
2018-06-06	$56.77	$58.25	$56.56	$57.97	$57.97	180,194
2018-06-05	$56.79	$57.41	$55.90	$56.54	$56.54	176,914
2018-06-04	$57.40	$57.44	$55.01	$56.54	$56.54	221,447
2018-06-01	$56.50	$57.57	$56.05	$57.33	$57.33	163,158
2018-05-31	$55.90	$56.77	$55.15	$55.92	$55.92	152,314
2018-05-30	$54.81	$56.30	$54.81	$55.92	$55.92	158,084
2018-05-29	$54.21	$55.00	$53.30	$54.42	$54.42	151,902
2018-05-25	$54.83	$55.23	$54.71	$54.94	$54.94	63,220
2018-05-24	$54.74	$55.16	$54.27	$54.76	$54.76	80,123
2018-05-23	$53.50	$55.09	$53.50	$54.74	$54.74	80,294
2018-05-22	$54.20	$54.89	$53.64	$54.14	$54.14	143,857
2018-05-21	$55.74	$55.90	$53.39	$53.80	$53.80	173,951
2018-05-18	$54.88	$55.65	$54.74	$55.23	$55.23	98,408
2018-05-17	$55.00	$55.23	$54.36	$55.06	$55.06	121,197
2018-05-16	$54.00	$55.46	$54.00	$55.09	$55.09	135,736
2018-05-15	$54.37	$54.45	$53.59	$54.00	$54.00	237,639
2018-05-14	$54.41	$55.98	$54.41	$55.25	$55.25	311,670
2018-05-11	$51.25	$54.42	$51.25	$54.15	$54.15	369,427
2018-05-10	$51.54	$52.44	$51.05	$51.21	$51.21	121,898
2018-05-09	$50.24	$51.77	$49.69	$51.41	$51.41	108,102
2018-05-08	$50.50	$50.69	$49.39	$49.94	$49.94	91,101
2018-05-07	$50.43	$50.89	$50.17	$50.55	$50.55	100,329
2018-05-04	$48.64	$50.52	$48.61	$49.97	$49.97	116,484
2018-05-03	$50.00	$50.65	$48.12	$48.93	$48.93	176,917
2018-05-02	$51.00	$51.52	$50.21	$50.31	$50.31	89,950
2018-05-01	$51.12	$51.72	$50.24	$51.52	$51.52	93,433
2018-04-30	$53.75	$53.75	$51.17	$51.17	$51.17	104,528
2018-04-27	$53.01	$53.42	$52.30	$53.24	$53.24	73,816
2018-04-26	$51.65	$53.53	$51.31	$52.99	$52.99	107,899
2018-04-25	$50.95	$51.64	$50.02	$50.96	$50.96	109,712
2018-04-24	$52.84	$52.93	$50.47	$51.14	$51.14	120,830
2018-04-23	$52.64	$53.30	$51.90	$52.48	$52.48	144,935
2018-04-20	$53.77	$53.92	$52.40	$52.67	$52.67	113,306
2018-04-19	$55.03	$55.44	$53.30	$53.55	$53.55	131,701
2018-04-18	$55.33	$55.88	$54.84	$55.20	$55.20	130,735
2018-04-17	$53.78	$55.50	$53.51	$55.17	$55.17	126,797
2018-04-16	$54.50	$54.52	$52.88	$53.08	$53.08	87,783
2018-04-13	$55.00	$55.00	$53.25	$53.70	$53.70	87,552
2018-04-12	$53.85	$55.16	$53.84	$54.40	$54.40	115,196
2018-04-11	$52.52	$54.60	$52.34	$53.17	$53.17	150,298
2018-04-10	$52.20	$53.89	$51.51	$53.62	$53.62	256,000
2018-04-09	$50.42	$52.39	$49.98	$50.75	$50.75	220,879
2018-04-06	$50.79	$51.40	$48.17	$48.90	$48.90	427,414
2018-04-05	$54.72	$54.72	$51.82	$52.12	$52.12	203,705
2018-04-04	$49.30	$54.17	$49.25	$53.78	$53.78	200,288
2018-04-03	$51.12	$51.31	$49.06	$50.94	$50.94	201,445
2018-04-02	$54.41	$54.41	$49.44	$50.49	$50.49	367,023
2018-03-29	$54.01	$56.02	$53.73	$55.06	$55.06	148,993
2018-03-28	$53.70	$54.97	$52.80	$54.18	$54.18	184,651
2018-03-27	$57.02	$57.30	$52.83	$53.30	$53.30	206,653
2018-03-26	$55.08	$56.60	$53.37	$56.46	$56.46	408,662
2018-03-23	$56.25	$56.78	$53.50	$53.59	$53.59	268,224
2018-03-22	$58.49	$59.20	$56.39	$56.44	$56.44	138,637
2018-03-21	$59.07	$60.01	$58.78	$59.20	$59.20	93,050
2018-03-20	$59.00	$59.61	$58.45	$59.09	$59.09	122,777
2018-03-19	$60.82	$61.37	$57.83	$58.88	$58.88	168,419
2018-03-16	$61.55	$62.35	$61.43	$61.56	$61.56	78,469
2018-03-15	$63.19	$63.19	$61.00	$61.36	$61.36	131,387
2018-03-14	$63.24	$63.63	$62.06	$62.67	$62.67	90,243
2018-03-13	$64.00	$64.69	$62.44	$62.73	$62.73	216,315
2018-03-12	$63.50	$64.00	$62.64	$63.61	$63.61	188,799
2018-03-09	$61.98	$63.42	$61.63	$63.27	$63.27	212,644
2018-03-08	$60.90	$61.49	$60.13	$61.43	$61.43	332,719
2018-03-07	$58.62	$60.65	$58.62	$60.65	$60.65	221,293
2018-03-06	$59.83	$60.25	$58.62	$59.75	$59.75	185,585
2018-03-05	$57.47	$59.85	$57.47	$59.51	$59.51	288,335
2018-03-02	$54.01	$58.45	$53.89	$58.25	$58.25	413,681
2018-03-01	$56.85	$57.25	$54.63	$55.63	$55.63	149,118
2018-02-28	$58.82	$58.85	$56.62	$56.70	$56.70	143,093
2018-02-27	$60.36	$60.69	$58.80	$58.86	$58.86	135,564
2018-02-26	$60.44	$60.60	$59.27	$60.36	$60.36	216,261
2018-02-23	$57.73	$59.53	$56.85	$59.44	$59.44	114,862
2018-02-22	$58.59	$59.03	$56.97	$57.11	$57.11	167,537
2018-02-21	$58.16	$60.11	$57.76	$57.76	$57.76	113,764
2018-02-20	$58.40	$59.70	$57.70	$57.94	$57.94	175,534
2018-02-16	$59.46	$60.45	$58.68	$59.15	$59.15	213,314
2018-02-15	$59.52	$59.85	$58.00	$59.63	$59.63	287,118
2018-02-14	$55.40	$59.10	$55.22	$58.63	$58.63	323,756
2018-02-13	$56.05	$56.50	$54.60	$56.27	$56.27	160,352
2018-02-12	$55.37	$57.15	$54.50	$56.16	$56.16	264,542
2018-02-09	$54.11	$55.21	$49.57	$54.36	$54.36	489,920
2018-02-08	$58.54	$59.02	$53.39	$53.39	$53.39	359,426
2018-02-07	$57.80	$59.95	$57.65	$58.36	$58.36	293,980
2018-02-06	$54.35	$58.60	$54.07	$58.38	$58.38	432,235
2018-02-05	$60.41	$61.81	$56.11	$56.18	$56.18	640,615
2018-02-02	$62.85	$63.59	$61.35	$61.53	$61.53	536,053
2018-02-01	$63.30	$64.41	$62.73	$63.64	$63.64	187,069
2018-01-31	$66.52	$67.30	$63.22	$63.65	$63.65	422,537
2018-01-30	$66.18	$67.55	$65.72	$66.19	$66.19	333,086
2018-01-29	$68.15	$69.62	$68.06	$68.76	$68.76	241,439
2018-01-26	$66.88	$68.62	$66.88	$68.28	$68.28	209,252
2018-01-25	$67.02	$67.02	$65.52	$66.75	$66.75	255,862
2018-01-24	$66.97	$67.51	$64.66	$65.87	$65.87	291,852
2018-01-23	$65.42	$67.50	$65.20	$66.96	$66.96	333,471
2018-01-22	$62.41	$65.44	$62.41	$65.42	$65.42	601,128
2018-01-19	$60.88	$61.70	$60.84	$61.54	$61.54	125,071
2018-01-18	$60.68	$60.95	$59.69	$60.77	$60.77	150,411
2018-01-17	$60.93	$61.48	$60.10	$60.90	$60.90	171,166
2018-01-16	$62.00	$62.95	$59.76	$60.02	$60.02	308,314
2018-01-12	$60.82	$61.80	$60.49	$61.54	$61.54	238,797
2018-01-11	$60.50	$61.05	$59.77	$60.73	$60.73	208,580
2018-01-10	$59.23	$60.50	$58.50	$60.40	$60.40	126,426
2018-01-09	$58.02	$60.30	$58.00	$59.89	$59.89	250,852
2018-01-08	$59.30	$59.64	$56.88	$57.68	$57.68	347,629
2018-01-05	$59.58	$59.84	$58.57	$59.29	$59.29	184,006
2018-01-04	$60.73	$60.89	$58.91	$59.37	$59.37	333,587
2018-01-03	$58.91	$60.80	$58.64	$60.40	$60.40	280,890
2018-01-02	$56.60	$58.86	$56.05	$58.84	$58.84	321,966
2017-12-29	$56.80	$57.60	$55.99	$56.07	$56.07	187,660
2017-12-28	$56.84	$57.50	$56.29	$57.09	$57.09	216,946
2017-12-27	$56.79	$57.52	$56.74	$56.90	$56.90	105,499
2017-12-26	$56.09	$56.90	$55.85	$56.76	$56.76	77,538
2017-12-22	$55.57	$56.63	$55.50	$56.28	$56.28	102,503
2017-12-21	$55.75	$56.55	$55.72	$56.12	$56.12	140,562
2017-12-20	$55.30	$56.22	$55.30	$55.89	$55.89	117,523
2017-12-19	$55.50	$56.17	$55.09	$55.29	$55.29	119,908
2017-12-18	$56.27	$56.57	$55.43	$55.54	$55.54	211,032
2017-12-15	$54.75	$55.81	$54.06	$55.78	$55.78	169,040
2017-12-14	$56.14	$56.53	$54.00	$54.34	$54.34	196,602
2017-12-13	$54.94	$56.53	$54.94	$56.01	$56.01	200,184
2017-12-12	$55.42	$55.44	$54.48	$54.99	$54.99	133,198
2017-12-11	$56.68	$56.89	$55.00	$55.50	$55.50	238,003
2017-12-08	$53.88	$55.75	$53.86	$55.47	$55.47	417,385
2017-12-07	$51.96	$53.61	$51.74	$53.22	$53.22	174,419
2017-12-06	$52.26	$52.73	$50.70	$51.88	$51.88	194,559
2017-12-05	$53.03	$54.37	$52.37	$52.55	$52.55	182,953
2017-12-04	$55.87	$56.37	$53.00	$53.07	$53.07	256,641
2017-12-01	$54.74	$55.60	$52.55	$54.84	$54.84	329,903
2017-11-30	$53.55	$54.69	$53.53	$54.57	$54.57	206,985
2017-11-29	$53.06	$54.23	$52.43	$53.04	$53.04	209,900
2017-11-28	$52.94	$53.20	$52.03	$53.06	$53.06	159,113
2017-11-27	$53.41	$53.83	$52.59	$52.74	$52.74	146,609
2017-11-24	$53.40	$53.81	$53.24	$53.45	$53.45	113,389
2017-11-22	$53.19	$53.57	$53.00	$53.40	$53.40	206,561
2017-11-21	$52.49	$53.10	$52.41	$52.90	$52.90	173,431
2017-11-20	$52.95	$53.31	$51.91	$52.07	$52.07	201,590
2017-11-17	$52.97	$53.28	$52.34	$53.01	$53.01	153,847
2017-11-16	$52.29	$53.07	$51.56	$52.97	$52.97	234,385
2017-11-15	$50.55	$51.90	$49.97	$51.41	$51.41	216,038
2017-11-14	$52.41	$52.54	$49.97	$50.97	$50.97	410,453
2017-11-13	$53.38	$53.38	$52.37	$52.69	$52.69	159,689
2017-11-10	$52.90	$53.56	$52.20	$53.49	$53.49	136,633
2017-11-09	$52.92	$53.32	$51.95	$53.07	$53.07	284,693
2017-11-08	$54.51	$55.01	$53.32	$53.70	$53.70	194,598
2017-11-07	$54.70	$55.00	$53.67	$54.07	$54.07	168,685
2017-11-06	$55.12	$55.65	$54.59	$54.59	$54.59	355,704
2017-11-03	$53.26	$55.18	$53.26	$55.08	$55.08	333,959
2017-11-02	$53.46	$54.32	$52.97	$53.47	$53.47	207,666
2017-11-01	$54.70	$55.05	$53.28	$53.49	$53.49	201,207
2017-10-31	$55.31	$55.69	$53.68	$54.12	$54.12	194,084
2017-10-30	$54.86	$56.11	$54.28	$54.95	$54.95	268,253
2017-10-27	$54.29	$55.12	$53.23	$54.92	$54.92	330,165
2017-10-26	$54.40	$55.23	$53.42	$54.21	$54.21	713,211
2017-10-25	$58.23	$58.25	$56.02	$56.79	$56.79	259,270
2017-10-24	$59.33	$59.33	$56.89	$58.05	$58.05	381,386
2017-10-23	$60.38	$60.44	$58.88	$59.09	$59.09	320,791
2017-10-20	$60.96	$61.16	$59.62	$60.47	$60.47	257,974
2017-10-19	$61.31	$62.35	$60.75	$61.66	$61.66	190,710
2017-10-18	$63.27	$63.66	$61.87	$61.97	$61.97	228,290
2017-10-17	$62.33	$63.26	$62.30	$62.80	$62.80	270,808
2017-10-16	$62.20	$64.16	$61.90	$62.33	$62.33	300,679
2017-10-13	$63.03	$63.08	$61.89	$62.20	$62.20	168,455
2017-10-12	$62.80	$63.37	$62.01	$62.49	$62.49	267,660
2017-10-11	$63.00	$63.42	$62.65	$63.15	$63.15	123,561
2017-10-10	$63.74	$63.82	$62.76	$63.42	$63.42	190,161
2017-10-09	$63.91	$64.05	$63.06	$63.31	$63.31	151,241
2017-10-06	$63.50	$64.51	$63.10	$63.71	$63.71	215,001
2017-10-05	$64.00	$64.28	$63.10	$63.95	$63.95	190,593
2017-10-04	$63.01	$63.87	$62.62	$63.71	$63.71	248,321
2017-10-03	$63.40	$63.40	$61.60	$62.80	$62.80	306,491
2017-10-02	$61.90	$63.13	$61.50	$63.07	$63.07	477,096
2017-09-29	$60.34	$61.37	$59.60	$61.25	$61.25	412,025
2017-09-28	$59.76	$60.59	$59.20	$60.13	$60.13	167,359
2017-09-27	$59.33	$60.39	$59.31	$59.97	$59.97	168,510
2017-09-26	$60.71	$60.90	$59.15	$59.28	$59.28	131,957
2017-09-25	$59.69	$61.01	$59.69	$60.40	$60.40	183,996
2017-09-22	$59.78	$60.10	$59.10	$59.90	$59.90	214,779
2017-09-21	$60.91	$61.18	$60.21	$60.36	$60.36	187,016
2017-09-20	$60.02	$61.28	$59.84	$60.91	$60.91	214,460
2017-09-19	$60.61	$60.70	$59.70	$59.95	$59.95	181,264
2017-09-18	$60.66	$61.40	$60.23	$60.65	$60.65	174,600
2017-09-15	$60.65	$61.30	$60.10	$60.63	$60.63	122,790
2017-09-14	$61.15	$61.71	$59.94	$60.68	$60.68	112,995
2017-09-13	$61.59	$61.82	$61.09	$61.41	$61.41	161,470
2017-09-12	$61.62	$61.88	$60.64	$61.88	$61.88	260,146
2017-09-11	$62.30	$62.65	$60.80	$61.54	$61.54	202,507
2017-09-08	$61.81	$62.38	$61.16	$61.45	$61.45	201,046
2017-09-07	$61.55	$62.28	$60.34	$61.91	$61.91	254,155
2017-09-06	$61.79	$62.20	$60.56	$61.58	$61.58	189,862
2017-09-05	$61.74	$62.20	$59.76	$61.11	$61.11	596,571
2017-09-01	$61.42	$62.45	$60.48	$62.15	$62.15	456,235
2017-08-31	$58.30	$61.33	$58.05	$61.24	$61.24	498,534
2017-08-30	$55.92	$58.42	$55.53	$58.00	$58.00	383,094
2017-08-29	$54.62	$55.95	$54.20	$55.68	$55.68	219,927
2017-08-28	$54.59	$55.75	$54.38	$55.37	$55.37	369,073
2017-08-25	$54.58	$54.69	$53.24	$53.40	$53.40	418,044
2017-08-24	$53.31	$54.23	$52.66	$54.08	$54.08	434,371
2017-08-23	$52.65	$53.35	$52.59	$52.73	$52.73	131,499
2017-08-22	$51.50	$53.40	$51.50	$53.27	$53.27	145,425
2017-08-21	$50.63	$51.61	$50.57	$51.28	$51.28	149,347
2017-08-18	$51.20	$51.82	$50.60	$51.01	$51.01	205,380
2017-08-17	$52.96	$53.50	$51.26	$51.31	$51.31	198,370
2017-08-16	$53.27	$53.83	$52.84	$53.12	$53.12	218,160
2017-08-15	$52.98	$53.40	$52.71	$52.85	$52.85	89,259
2017-08-14	$52.58	$53.17	$52.53	$52.93	$52.93	168,294
2017-08-11	$51.21	$52.31	$51.11	$51.91	$51.91	260,246
2017-08-10	$53.80	$53.80	$51.11	$51.20	$51.20	476,037
2017-08-09	$53.89	$54.90	$53.63	$54.31	$54.31	163,327
2017-08-08	$55.60	$56.00	$54.34	$54.65	$54.65	266,899
2017-08-07	$55.25	$55.85	$54.75	$55.74	$55.74	145,335
2017-08-04	$55.07	$55.20	$54.14	$55.17	$55.17	179,927
2017-08-03	$55.95	$55.99	$54.58	$54.75	$54.75	157,665
2017-08-02	$55.30	$55.96	$54.35	$55.69	$55.69	267,017
2017-08-01	$56.64	$56.65	$54.78	$55.25	$55.25	314,873
2017-07-31	$57.46	$57.59	$56.28	$56.38	$56.38	161,068
2017-07-28	$56.25	$57.60	$55.96	$57.38	$57.38	263,765
2017-07-27	$59.74	$59.92	$55.79	$56.59	$56.59	714,565
2017-07-26	$58.30	$59.10	$57.89	$58.90	$58.90	142,801
2017-07-25	$60.04	$60.19	$57.74	$58.15	$58.15	468,732
2017-07-24	$58.54	$59.46	$57.87	$59.46	$59.46	447,375
2017-07-21	$57.75	$58.62	$57.26	$58.50	$58.50	240,533
2017-07-20	$57.08	$58.40	$56.86	$57.84	$57.84	554,756
2017-07-19	$56.30	$57.49	$56.08	$56.70	$56.70	502,872
2017-07-18	$55.00	$55.17	$54.21	$55.17	$55.17	167,907
2017-07-17	$55.78	$56.27	$55.04	$55.12	$55.12	271,954
2017-07-14	$55.95	$56.19	$55.30	$55.54	$55.54	412,485
2017-07-13	$55.04	$56.16	$53.52	$55.51	$55.51	528,145
2017-07-12	$54.84	$54.99	$54.17	$54.79	$54.79	321,811
2017-07-11	$54.00	$54.23	$53.08	$54.00	$54.00	358,743
2017-07-10	$54.41	$54.49	$52.79	$53.37	$53.37	595,273
2017-07-07	$54.45	$54.58	$53.65	$54.20	$54.20	811,260
2017-07-06	$54.50	$54.86	$53.00	$53.51	$53.51	246,999
2017-07-05	$54.01	$55.50	$53.47	$55.26	$55.26	291,949
2017-07-03	$54.11	$54.59	$53.40	$53.78	$53.78	116,320
2017-06-30	$54.30	$54.46	$53.13	$53.40	$53.40	145,800
2017-06-29	$55.83	$55.83	$52.92	$54.21	$54.21	353,416
2017-06-28	$54.01	$56.08	$53.53	$55.82	$55.82	295,490
2017-06-27	$56.64	$56.74	$53.59	$53.59	$53.59	476,916
2017-06-26	$57.50	$57.60	$56.02	$56.78	$56.78	274,817
2017-06-23	$56.94	$57.36	$55.51	$57.19	$57.19	502,169
2017-06-22	$56.34	$58.11	$55.88	$57.02	$57.02	1,273,964
2017-06-21	$51.90	$55.61	$51.90	$55.54	$55.54	1,169,734
2017-06-20	$50.00	$52.80	$50.00	$51.34	$51.34	797,684
2017-06-19	$48.00	$50.40	$48.00	$50.02	$50.02	548,405
2017-06-16	$48.11	$48.11	$47.08	$47.69	$47.69	72,283
2017-06-15	$48.32	$48.60	$47.29	$48.10	$48.10	181,352
2017-06-14	$48.39	$49.48	$48.08	$48.86	$48.86	246,797
2017-06-13	$48.22	$48.40	$47.64	$48.33	$48.33	66,941
2017-06-12	$47.83	$48.71	$47.23	$47.85	$47.85	96,476
2017-06-09	$48.30	$49.67	$47.71	$48.15	$48.15	366,503
2017-06-08	$47.98	$48.70	$47.67	$48.49	$48.49	102,580
2017-06-07	$47.57	$48.30	$47.36	$47.87	$47.87	99,320
2017-06-06	$47.69	$48.50	$47.57	$47.75	$47.75	103,719
2017-06-05	$49.05	$49.18	$47.48	$48.19	$48.19	275,206
2017-06-02	$47.47	$49.05	$47.44	$48.78	$48.78	377,676
2017-06-01	$45.73	$47.38	$45.73	$47.23	$47.23	343,376
2017-05-31	$45.39	$45.71	$44.62	$45.57	$45.57	138,400
2017-05-30	$46.18	$46.50	$44.91	$45.06	$45.06	254,260
2017-05-26	$47.10	$47.29	$46.35	$46.43	$46.43	99,703
2017-05-25	$47.59	$47.80	$47.09	$47.11	$47.11	155,369
2017-05-24	$47.15	$47.51	$46.40	$47.28	$47.28	207,713
2017-05-23	$47.49	$47.50	$46.86	$47.19	$47.19	59,554
2017-05-22	$47.06	$47.45	$46.56	$47.33	$47.33	160,205
2017-05-19	$47.94	$48.45	$47.01	$47.10	$47.10	125,131
2017-05-18	$46.82	$48.13	$46.67	$47.76	$47.76	408,507
2017-05-17	$47.70	$47.95	$46.46	$46.50	$46.50	352,869
2017-05-16	$48.30	$48.87	$48.15	$48.71	$48.71	129,662
2017-05-15	$47.85	$48.60	$47.85	$48.37	$48.37	140,456
2017-05-12	$47.47	$48.25	$47.30	$47.89	$47.89	100,417
2017-05-11	$47.31	$47.74	$46.58	$47.56	$47.56	173,088
2017-05-10	$47.90	$47.90	$46.76	$47.67	$47.67	163,886
2017-05-09	$47.22	$48.07	$47.09	$47.99	$47.99	143,284
2017-05-08	$48.54	$48.67	$46.66	$47.01	$47.01	385,809
2017-05-05	$49.99	$49.99	$48.48	$48.98	$48.98	208,655
2017-05-04	$49.28	$50.03	$49.25	$49.87	$49.87	193,544
2017-05-03	$49.41	$49.59	$48.78	$49.14	$49.14	190,961
2017-05-02	$50.44	$50.60	$49.32	$49.85	$49.85	186,445
2017-05-01	$49.56	$50.35	$49.53	$50.18	$50.18	260,864
2017-04-28	$49.58	$49.75	$48.98	$49.55	$49.55	129,217
2017-04-27	$49.07	$49.65	$48.54	$49.21	$49.21	183,010
2017-04-26	$48.97	$49.45	$48.75	$49.09	$49.09	208,197
2017-04-25	$48.22	$49.34	$48.22	$48.95	$48.95	259,178
2017-04-24	$47.22	$47.87	$47.07	$47.68	$47.68	511,572
2017-04-21	$47.14	$47.40	$46.05	$46.27	$46.27	102,311
2017-04-20	$47.32	$47.47	$46.36	$47.24	$47.24	201,602
2017-04-19	$46.85	$47.34	$46.41	$46.78	$46.78	131,321
2017-04-18	$47.13	$47.15	$45.82	$46.43	$46.43	180,329
2017-04-17	$47.07	$47.53	$46.75	$47.34	$47.34	105,122
2017-04-13	$46.71	$47.71	$46.51	$47.37	$47.37	216,041
2017-04-12	$46.69	$47.16	$46.32	$46.72	$46.72	118,465
2017-04-11	$46.97	$47.27	$45.85	$46.62	$46.62	136,248
2017-04-10	$47.03	$47.87	$46.93	$46.97	$46.97	133,505
2017-04-07	$46.43	$47.52	$46.36	$47.30	$47.30	137,388
2017-04-06	$46.73	$46.85	$45.97	$46.66	$46.66	196,726
2017-04-05	$47.75	$48.22	$46.10	$46.35	$46.35	168,474
2017-04-04	$47.35	$48.00	$47.32	$47.66	$47.66	103,532
2017-04-03	$48.30	$49.03	$47.47	$47.52	$47.52	223,687
2017-03-31	$48.25	$48.62	$47.90	$48.26	$48.26	123,272
2017-03-30	$48.75	$48.83	$47.93	$48.36	$48.36	210,774
2017-03-29	$48.47	$49.41	$48.34	$48.67	$48.67	274,215
2017-03-28	$48.59	$48.79	$47.50	$47.88	$47.88	247,782
2017-03-27	$46.49	$48.46	$46.21	$48.32	$48.32	336,205
2017-03-24	$47.06	$47.60	$46.75	$47.30	$47.30	240,987
2017-03-23	$47.00	$47.78	$46.59	$46.76	$46.76	190,447
2017-03-22	$46.76	$47.27	$46.31	$47.11	$47.11	198,302
2017-03-21	$49.66	$49.75	$46.51	$46.68	$46.68	607,926
2017-03-20	$48.84	$49.70	$48.81	$49.41	$49.41	219,837
2017-03-17	$48.49	$49.50	$48.31	$48.88	$48.88	429,762
2017-03-16	$51.24	$51.24	$49.59	$50.08	$50.08	532,775
2017-03-15	$50.04	$51.75	$49.90	$51.32	$51.32	425,916
2017-03-14	$50.29	$50.52	$49.67	$49.85	$49.85	243,529
2017-03-13	$50.97	$50.97	$50.00	$50.81	$50.81	246,470
2017-03-10	$50.88	$50.88	$49.44	$50.78	$50.78	541,136
2017-03-09	$49.61	$50.51	$49.18	$50.08	$50.08	379,372
2017-03-08	$48.93	$50.58	$48.81	$49.75	$49.75	365,341
2017-03-07	$49.34	$49.85	$48.57	$48.93	$48.93	499,894
2017-03-06	$50.87	$50.98	$49.87	$50.46	$50.46	344,891
2017-03-03	$50.33	$51.50	$50.10	$51.40	$51.40	312,522
2017-03-02	$50.91	$51.84	$50.29	$50.49	$50.49	575,053
2017-03-01	$50.87	$51.29	$49.98	$50.93	$50.93	549,487
2017-02-28	$49.77	$50.54	$49.04	$49.55	$49.55	403,307
2017-02-27	$47.11	$50.08	$46.99	$49.96	$49.96	629,442
2017-02-24	$46.21	$47.34	$46.21	$47.30	$47.30	313,904
2017-02-23	$47.51	$47.61	$46.09	$47.16	$47.16	519,671
2017-02-22	$48.26	$48.34	$47.34	$47.41	$47.41	472,365
2017-02-21	$48.91	$49.10	$47.96	$48.20	$48.20	616,006
2017-02-17	$47.72	$48.83	$47.72	$48.77	$48.77	717,935
2017-02-16	$49.04	$49.62	$47.34	$48.28	$48.28	672,185
2017-02-15	$47.20	$49.08	$47.05	$48.99	$48.99	399,795
2017-02-14	$46.23	$47.37	$45.91	$47.27	$47.27	604,762
2017-02-13	$46.08	$46.41	$45.70	$46.23	$46.23	481,571
2017-02-10	$45.68	$46.07	$45.34	$45.55	$45.55	513,158
2017-02-09	$44.70	$45.86	$44.58	$45.63	$45.63	710,200
2017-02-08	$44.18	$44.94	$43.67	$44.74	$44.74	333,119
2017-02-07	$45.47	$45.61	$44.48	$44.90	$44.90	392,170
2017-02-06	$45.11	$45.34	$44.51	$45.33	$45.33	219,101
2017-02-03	$44.59	$45.20	$43.96	$45.12	$45.12	470,073
2017-02-02	$43.86	$44.54	$43.43	$44.21	$44.21	351,011
2017-02-01	$43.82	$44.47	$43.37	$44.33	$44.33	640,665
2017-01-31	$40.70	$43.70	$40.42	$43.65	$43.65	767,778
2017-01-30	$41.95	$42.25	$40.72	$41.28	$41.28	209,205
2017-01-27	$41.63	$42.53	$41.63	$42.46	$42.46	199,632
2017-01-26	$42.30	$42.76	$41.55	$41.60	$41.60	212,699
2017-01-25	$41.63	$42.20	$41.37	$42.00	$42.00	229,492
2017-01-24	$41.42	$41.68	$40.22	$41.16	$41.16	410,251
2017-01-23	$42.09	$42.52	$41.15	$41.42	$41.42	275,497
2017-01-20	$42.50	$43.15	$42.00	$42.21	$42.21	242,342
2017-01-19	$43.29	$43.32	$42.20	$42.55	$42.55	298,002
2017-01-18	$42.75	$43.39	$42.63	$43.31	$43.31	274,449
2017-01-17	$43.55	$43.55	$42.31	$42.54	$42.54	728,782
2017-01-13	$43.87	$45.15	$43.85	$44.30	$44.30	422,627
2017-01-12	$43.01	$44.40	$42.65	$43.96	$43.96	756,128
2017-01-11	$46.36	$46.50	$42.76	$43.62	$43.62	1,259,541
2017-01-10	$46.11	$46.64	$45.17	$46.46	$46.46	582,109
2017-01-09	$45.09	$45.96	$44.41	$45.69	$45.69	706,515
2017-01-06	$44.01	$44.83	$43.92	$44.46	$44.46	635,514
2017-01-05	$43.92	$44.18	$43.04	$43.83	$43.83	616,031
2017-01-04	$41.45	$43.94	$41.45	$43.54	$43.54	1,248,408
2017-01-03	$40.45	$41.50	$40.35	$41.40	$41.40	466,071
2016-12-30	$40.47	$40.75	$39.48	$39.91	$39.91	415,417
2016-12-29	$40.60	$41.11	$40.08	$40.46	$40.46	277,287
2016-12-28	$41.75	$41.82	$40.59	$40.69	$40.69	333,965
2016-12-27	$42.28	$43.25	$41.70	$41.75	$41.75	484,675
2016-12-23	$40.16	$42.20	$40.16	$42.04	$42.04	384,384
2016-12-22	$40.58	$40.84	$39.97	$40.30	$40.30	293,096
2016-12-21	$41.66	$41.79	$40.47	$40.59	$40.59	247,341
2016-12-20	$41.19	$41.84	$41.18	$41.58	$41.58	312,218
2016-12-19	$42.03	$42.82	$40.86	$40.99	$40.99	565,229
2016-12-16	$42.03	$43.10	$41.82	$42.15	$42.15	467,377
2016-12-15	$41.37	$42.10	$41.03	$41.97	$41.97	746,499
2016-12-14	$41.00	$41.76	$40.60	$41.16	$41.16	539,692
2016-12-13	$41.00	$41.88	$40.89	$41.08	$41.08	540,669
2016-12-12	$40.54	$41.03	$40.07	$40.63	$40.63	482,247
2016-12-09	$41.77	$43.01	$40.92	$41.19	$41.19	953,583
2016-12-08	$39.93	$41.03	$38.88	$40.92	$40.92	742,850
2016-12-07	$40.90	$41.53	$38.82	$40.34	$40.34	1,582,590
2016-12-06	$42.27	$42.90	$41.61	$42.74	$42.74	238,526
2016-12-05	$42.21	$43.08	$41.60	$42.03	$42.03	405,334
2016-12-02	$41.16	$42.33	$40.72	$41.58	$41.58	376,588
2016-12-01	$43.12	$43.12	$41.04	$41.26	$41.26	675,508
2016-11-30	$45.10	$45.10	$42.67	$42.72	$42.72	860,457
2016-11-29	$44.40	$45.47	$43.95	$44.73	$44.73	398,750
2016-11-28	$45.80	$46.00	$44.46	$44.68	$44.68	385,959
2016-11-25	$46.42	$46.42	$45.09	$46.09	$46.09	186,109
2016-11-23	$42.85	$45.95	$42.76	$45.89	$45.89	1,102,276
2016-11-22	$46.88	$47.13	$44.33	$45.14	$45.14	785,701
2016-11-21	$46.28	$46.95	$46.09	$46.82	$46.82	562,738
2016-11-18	$47.32	$47.74	$45.85	$46.19	$46.19	620,014
2016-11-17	$47.09	$47.60	$45.87	$47.28	$47.28	611,071
2016-11-16	$47.95	$48.49	$46.72	$46.80	$46.80	636,346
2016-11-15	$48.84	$48.84	$47.03	$48.39	$48.39	840,964
2016-11-14	$47.74	$49.02	$46.70	$48.93	$48.93	1,221,725
2016-11-11	$47.22	$47.60	$45.51	$47.26	$47.26	1,571,651
2016-11-10	$47.97	$49.35	$46.30	$47.86	$47.86	3,206,678
2016-11-09	$45.88	$47.50	$43.73	$46.48	$46.48	3,293,923
2016-11-08	$38.48	$40.28	$38.29	$39.27	$39.27	728,495
2016-11-07	$37.83	$39.40	$37.56	$39.06	$39.06	1,104,303
2016-11-04	$35.00	$37.21	$35.00	$36.44	$36.44	988,544
2016-11-03	$37.42	$37.78	$35.01	$35.10	$35.10	856,160
2016-11-02	$38.33	$38.50	$37.24	$37.32	$37.32	634,997
2016-11-01	$37.94	$38.95	$37.33	$38.69	$38.69	676,880
2016-10-31	$39.15	$39.15	$37.89	$37.94	$37.94	527,142
2016-10-28	$40.05	$40.11	$38.18	$39.13	$39.13	1,299,442
2016-10-27	$41.40	$42.10	$40.52	$40.65	$40.65	690,135
2016-10-26	$40.72	$41.62	$40.04	$40.53	$40.53	536,393
2016-10-25	$40.81	$41.34	$40.30	$40.57	$40.57	436,439
2016-10-24	$41.49	$41.80	$40.80	$40.91	$40.91	373,646
2016-10-21	$41.97	$42.09	$41.11	$41.29	$41.29	332,516
2016-10-20	$41.11	$42.39	$41.10	$42.00	$42.00	710,134
2016-10-19	$42.00	$42.00	$41.21	$41.21	$41.21	399,750
2016-10-18	$41.76	$42.40	$41.60	$41.84	$41.84	548,202
2016-10-17	$40.93	$41.38	$39.76	$40.81	$40.81	646,639
2016-10-14	$42.93	$43.20	$40.76	$40.79	$40.79	701,697
2016-10-13	$41.38	$43.00	$41.34	$42.44	$42.44	854,585
2016-10-12	$44.37	$44.75	$42.03	$42.15	$42.15	929,205
2016-10-11	$46.51	$46.78	$43.68	$44.37	$44.37	1,776,894
2016-10-10	$47.62	$48.44	$47.62	$47.92	$47.92	689,491
2016-10-07	$46.93	$47.02	$45.81	$46.72	$46.72	550,371
2016-10-06	$47.93	$48.00	$46.55	$46.81	$46.81	715,427
2016-10-05	$48.32	$49.55	$48.14	$48.92	$48.92	381,767
2016-10-04	$48.63	$49.09	$47.62	$48.09	$48.09	438,392
2016-10-03	$48.26	$48.72	$47.11	$48.72	$48.72	315,506
2016-09-30	$47.58	$48.87	$46.60	$48.46	$48.46	541,224
2016-09-29	$50.40	$50.58	$47.10	$47.37	$47.37	889,022
2016-09-28	$51.44	$51.65	$49.75	$50.44	$50.44	374,075
2016-09-27	$49.90	$51.38	$49.50	$51.32	$51.32	518,526
2016-09-26	$51.08	$51.23	$49.95	$50.33	$50.33	459,875
2016-09-23	$52.00	$52.80	$51.50	$51.56	$51.56	410,464
2016-09-22	$51.83	$52.28	$50.95	$52.16	$52.16	731,118
2016-09-21	$51.00	$51.64	$49.25	$51.33	$51.33	1,043,764
2016-09-20	$50.33	$51.14	$49.83	$50.68	$50.68	576,250
2016-09-19	$49.81	$50.44	$48.95	$49.36	$49.36	690,975
2016-09-16	$48.27	$49.54	$48.03	$49.33	$49.33	461,334
2016-09-15	$47.56	$49.08	$46.87	$48.81	$48.81	845,903
2016-09-14	$46.68	$48.59	$46.68	$47.39	$47.39	654,872
2016-09-13	$47.00	$47.18	$45.33	$46.40	$46.40	762,012
2016-09-12	$44.50	$48.05	$44.46	$47.87	$47.87	774,410
2016-09-09	$47.20	$47.52	$45.15	$45.20	$45.20	1,129,958
2016-09-08	$47.69	$48.46	$46.88	$48.22	$48.22	526,481
2016-09-07	$47.00	$47.94	$46.88	$47.59	$47.59	554,304
2016-09-06	$45.93	$47.41	$45.90	$46.93	$46.93	747,018
2016-09-02	$46.19	$46.52	$45.47	$45.81	$45.81	452,520
2016-09-01	$45.74	$46.30	$45.21	$46.03	$46.03	399,741
2016-08-31	$46.47	$46.72	$45.52	$45.88	$45.88	456,003
2016-08-30	$46.66	$47.52	$46.30	$46.65	$46.65	430,893
2016-08-29	$47.77	$47.85	$46.37	$46.91	$46.91	489,265
2016-08-26	$46.68	$48.20	$46.46	$47.32	$47.32	672,201
2016-08-25	$47.80	$48.63	$45.27	$46.68	$46.68	1,133,924
2016-08-24	$51.13	$52.19	$47.39	$47.71	$47.71	1,183,119
2016-08-23	$51.47	$51.76	$50.91	$51.13	$51.13	459,180
2016-08-22	$49.66	$51.32	$49.66	$51.09	$51.09	599,624
2016-08-19	$49.33	$49.66	$48.76	$49.18	$49.18	343,507
2016-08-18	$49.35	$50.02	$48.85	$49.57	$49.57	292,765
2016-08-17	$49.41	$49.69	$48.60	$49.33	$49.33	467,777
2016-08-16	$50.64	$50.74	$49.33	$49.42	$49.42	501,869
2016-08-15	$50.25	$51.19	$49.97	$50.85	$50.85	626,894
2016-08-12	$49.60	$50.03	$48.70	$49.87	$49.87	440,756
2016-08-11	$48.97	$49.98	$48.45	$49.70	$49.70	565,514
2016-08-10	$50.54	$50.55	$48.40	$48.72	$48.72	952,981
2016-08-09	$50.75	$51.14	$50.21	$50.66	$50.66	483,667
2016-08-08	$51.94	$52.05	$50.17	$50.57	$50.57	1,064,697
2016-08-05	$52.02	$52.26	$51.15	$51.63	$51.63	1,404,113
2016-08-04	$52.37	$52.39	$50.97	$51.23	$51.23	538,190
2016-08-03	$50.45	$51.97	$50.08	$51.82	$51.82	758,639
2016-08-02	$50.64	$52.15	$48.66	$50.70	$50.70	1,244,601
2016-08-01	$49.09	$51.45	$49.09	$50.53	$50.53	1,232,998
2016-07-29	$48.18	$49.04	$47.43	$48.89	$48.89	774,759
2016-07-28	$48.22	$48.56	$47.08	$48.34	$48.34	705,927
2016-07-27	$46.00	$48.30	$46.00	$48.11	$48.11	1,180,753
2016-07-26	$45.62	$46.53	$45.24	$45.85	$45.85	678,825
2016-07-25	$45.92	$46.75	$45.46	$46.59	$46.59	461,389
2016-07-22	$46.08	$46.62	$45.47	$46.05	$46.05	698,974
2016-07-21	$45.51	$46.52	$45.16	$45.95	$45.95	1,192,451
2016-07-20	$42.87	$44.91	$42.71	$44.74	$44.74	910,033
2016-07-19	$43.67	$44.09	$42.40	$42.57	$42.57	532,397
2016-07-18	$43.38	$44.03	$43.00	$43.72	$43.72	520,805
2016-07-15	$42.29	$43.83	$42.27	$43.38	$43.38	659,949
2016-07-14	$42.57	$42.85	$41.76	$42.18	$42.18	944,486
2016-07-13	$43.83	$44.15	$41.92	$42.00	$42.00	656,602
2016-07-12	$43.29	$44.13	$43.23	$43.45	$43.45	680,551
2016-07-11	$43.60	$43.67	$42.80	$42.81	$42.81	506,116
2016-07-08	$41.96	$43.29	$41.78	$42.97	$42.97	658,568
2016-07-07	$41.64	$42.37	$41.09	$42.00	$42.00	678,312
2016-07-06	$39.08	$41.65	$39.00	$41.48	$41.48	642,399
2016-07-05	$39.85	$40.18	$39.01	$39.67	$39.67	450,504
2016-07-01	$38.84	$40.70	$38.61	$40.37	$40.37	689,885
2016-06-30	$38.69	$39.03	$37.59	$38.84	$38.84	661,554
2016-06-29	$37.60	$38.83	$37.26	$38.42	$38.42	725,933
2016-06-28	$35.50	$36.91	$35.40	$36.84	$36.84	870,006
2016-06-27	$35.82	$36.55	$33.97	$34.30	$34.30	1,178,933
2016-06-24	$37.29	$38.75	$36.50	$36.50	$36.50	1,403,629
2016-06-23	$39.82	$40.58	$39.20	$40.52	$40.52	467,611
2016-06-22	$38.50	$40.49	$37.91	$38.91	$38.91	976,142
2016-06-21	$39.85	$39.85	$37.72	$38.31	$38.31	920,693
2016-06-20	$40.00	$40.69	$39.44	$39.50	$39.50	611,528
2016-06-17	$40.80	$40.80	$38.83	$38.83	$38.83	727,042
2016-06-16	$40.19	$40.69	$39.39	$40.61	$40.61	506,971
2016-06-15	$41.39	$41.63	$40.46	$40.62	$40.62	367,132
2016-06-14	$41.09	$41.84	$39.84	$40.70	$40.70	484,049
2016-06-13	$41.63	$43.00	$41.13	$41.22	$41.22	393,864
2016-06-10	$43.00	$43.37	$41.84	$42.23	$42.23	610,239
2016-06-09	$45.07	$46.19	$44.17	$44.18	$44.18	420,028
2016-06-08	$46.07	$46.31	$45.19	$45.87	$45.87	262,144
2016-06-07	$47.35	$47.35	$45.45	$46.00	$46.00	656,049
2016-06-06	$47.36	$48.66	$45.90	$48.37	$48.37	484,854
2016-06-03	$48.07	$48.13	$45.75	$46.94	$46.94	715,575
2016-06-02	$46.74	$48.50	$46.74	$48.43	$48.43	559,517
2016-06-01	$46.00	$47.09	$45.57	$46.76	$46.76	499,473
2016-05-31	$45.54	$46.80	$45.54	$46.32	$46.32	915,815
2016-05-27	$44.85	$45.15	$44.03	$45.15	$45.15	399,140
2016-05-26	$44.78	$44.91	$43.77	$44.26	$44.26	257,872
2016-05-25	$44.56	$45.11	$44.01	$44.79	$44.79	601,931
2016-05-24	$42.60	$44.00	$42.25	$43.80	$43.80	606,472
2016-05-23	$41.32	$42.66	$41.26	$41.94	$41.94	591,202
2016-05-20	$40.34	$41.69	$39.97	$41.38	$41.38	509,519
2016-05-19	$40.52	$41.38	$39.11	$39.74	$39.74	377,753
2016-05-18	$39.37	$41.25	$39.37	$40.90	$40.90	491,871
2016-05-17	$40.55	$41.03	$39.51	$39.85	$39.85	459,968
2016-05-16	$38.91	$40.75	$38.71	$40.58	$40.58	777,767
2016-05-13	$37.53	$39.02	$37.49	$38.37	$38.37	766,823
2016-05-12	$39.41	$39.44	$36.85	$37.71	$37.71	831,057
2016-05-11	$41.60	$41.62	$38.91	$39.00	$39.00	412,836
2016-05-10	$41.72	$41.78	$39.83	$41.48	$41.48	487,354
2016-05-09	$39.08	$41.41	$39.08	$40.74	$40.74	686,287
2016-05-06	$39.21	$40.07	$37.80	$38.87	$38.87	1,025,983
2016-05-05	$40.01	$40.39	$39.05	$40.00	$40.00	528,819
2016-05-04	$41.42	$41.70	$39.46	$39.65	$39.65	852,294
2016-05-03	$43.00	$43.63	$42.02	$42.10	$42.10	519,627
2016-05-02	$43.04	$43.88	$41.80	$43.79	$43.79	597,428
2016-04-29	$44.50	$45.12	$42.14	$42.85	$42.85	990,148
2016-04-28	$45.52	$47.34	$44.31	$45.29	$45.29	700,506
2016-04-27	$47.20	$47.23	$45.52	$46.04	$46.04	602,987
2016-04-26	$49.06	$49.06	$46.48	$47.28	$47.28	573,402
2016-04-25	$49.51	$50.07	$48.55	$48.88	$48.88	452,761
2016-04-22	$49.51	$50.13	$47.95	$49.65	$49.65	771,714
2016-04-21	$46.89	$49.45	$46.73	$49.38	$49.38	925,387
2016-04-20	$46.94	$47.47	$46.15	$46.72	$46.72	386,818
2016-04-19	$48.35	$48.35	$46.08	$46.74	$46.74	742,222
2016-04-18	$46.83	$49.05	$46.55	$48.57	$48.57	862,923
2016-04-15	$47.50	$47.60	$46.11	$47.08	$47.08	415,702
2016-04-14	$47.74	$47.93	$46.66	$47.41	$47.41	607,710
2016-04-13	$46.31	$47.50	$45.78	$47.31	$47.31	1,123,243
2016-04-12	$44.43	$45.82	$43.75	$45.58	$45.58	1,058,123
2016-04-11	$46.59	$46.75	$44.25	$44.52	$44.52	996,227
2016-04-08	$48.56	$48.56	$45.25	$46.12	$46.12	1,341,140
2016-04-07	$48.66	$49.60	$46.68	$47.25	$47.25	2,351,674
2016-04-06	$44.01	$48.95	$44.00	$48.92	$48.92	2,098,552
2016-04-05	$43.45	$44.75	$42.88	$43.73	$43.73	1,142,238
2016-04-04	$43.50	$45.33	$43.33	$43.98	$43.98	1,234,665
2016-04-01	$40.89	$43.44	$39.91	$43.23	$43.23	1,390,362
2016-03-31	$39.13	$41.85	$39.13	$40.88	$40.88	1,043,045
2016-03-30	$40.34	$41.48	$38.81	$39.20	$39.20	963,054
2016-03-29	$37.86	$39.70	$36.76	$39.67	$39.67	975,938
2016-03-28	$39.60	$40.07	$38.14	$38.32	$38.32	568,344
2016-03-24	$38.10	$40.45	$37.41	$39.33	$39.33	1,042,130
2016-03-23	$41.43	$42.00	$38.84	$38.87	$38.87	1,403,606
2016-03-22	$39.11	$41.97	$39.11	$41.65	$41.65	1,353,592
2016-03-21	$37.95	$40.13	$37.83	$39.60	$39.60	1,695,541
2016-03-18	$36.89	$38.55	$36.15	$38.06	$38.06	845,295
2016-03-17	$37.49	$37.84	$35.25	$36.80	$36.80	1,186,937
2016-03-16	$38.11	$39.36	$36.75	$37.81	$37.81	1,070,283
2016-03-15	$40.19	$40.55	$37.85	$38.17	$38.17	1,034,491
2016-03-14	$41.25	$42.00	$41.12	$41.36	$41.36	446,580
2016-03-11	$40.20	$41.54	$39.79	$41.43	$41.43	656,262
2016-03-10	$40.39	$41.59	$38.58	$39.36	$39.36	830,841
2016-03-09	$41.51	$41.51	$38.92	$40.04	$40.04	842,423
2016-03-08	$43.86	$43.86	$40.75	$40.95	$40.95	782,623
2016-03-07	$41.62	$44.83	$41.35	$44.10	$44.10	1,213,694
2016-03-04	$42.58	$43.43	$41.41	$42.07	$42.07	838,743
2016-03-03	$43.77	$43.77	$41.91	$42.38	$42.38	495,745
2016-03-02	$42.69	$44.12	$42.38	$43.59	$43.59	694,144
2016-03-01	$39.76	$42.70	$39.10	$42.67	$42.67	737,232
2016-02-29	$41.13	$41.56	$39.28	$39.28	$39.28	457,752
2016-02-26	$41.60	$42.25	$41.01	$41.52	$41.52	662,892
2016-02-25	$41.15	$42.07	$40.05	$40.92	$40.92	402,976
2016-02-24	$39.13	$40.86	$38.01	$40.74	$40.74	801,032
2016-02-23	$41.66	$42.55	$40.23	$40.34	$40.34	495,134
2016-02-22	$42.99	$43.16	$41.76	$42.33	$42.33	763,095
2016-02-19	$40.25	$42.00	$39.72	$41.64	$41.64	691,559
2016-02-18	$43.92	$43.92	$40.82	$40.97	$40.97	758,292
2016-02-17	$41.99	$43.30	$40.81	$43.22	$43.22	894,882
2016-02-16	$39.78	$40.81	$39.52	$40.81	$40.81	1,104,237
2016-02-12	$37.48	$38.55	$35.64	$38.43	$38.43	1,025,982
2016-02-11	$36.06	$37.00	$35.30	$36.39	$36.39	1,453,184
2016-02-10	$37.84	$40.45	$37.84	$38.13	$38.13	988,844
2016-02-09	$35.33	$39.12	$35.23	$37.59	$37.59	1,134,155
2016-02-08	$38.06	$38.73	$36.28	$37.52	$37.52	1,568,822
2016-02-05	$42.43	$42.92	$39.10	$40.16	$40.16	974,364
2016-02-04	$42.38	$45.18	$41.45	$42.94	$42.94	1,135,552
2016-02-03	$41.82	$42.75	$38.75	$42.75	$42.75	1,114,753
2016-02-02	$43.00	$43.65	$41.00	$41.62	$41.62	726,672
2016-02-01	$43.14	$44.84	$42.03	$44.22	$44.22	901,112
2016-01-29	$42.25	$44.15	$41.62	$43.66	$43.66	949,202
2016-01-28	$46.93	$47.24	$41.12	$42.58	$42.58	1,437,837
2016-01-27	$49.66	$50.24	$45.27	$45.92	$45.92	760,219
2016-01-26	$49.65	$50.07	$46.79	$48.92	$48.92	800,462
2016-01-25	$49.95	$51.92	$49.22	$49.32	$49.32	787,638
2016-01-22	$50.36	$51.36	$49.00	$51.02	$51.02	930,267
2016-01-21	$49.60	$50.93	$47.70	$47.92	$47.92	1,053,694
2016-01-20	$45.46	$51.66	$44.40	$50.09	$50.09	1,973,101
2016-01-19	$51.38	$51.75	$45.90	$47.59	$47.59	1,180,061
2016-01-15	$47.92	$50.60	$46.79	$49.79	$49.79	1,158,285
2016-01-14	$49.22	$53.73	$46.21	$52.43	$52.43	1,337,613
2016-01-13	$55.03	$55.38	$48.30	$48.59	$48.59	1,329,728
2016-01-12	$54.10	$56.64	$50.74	$54.49	$54.49	1,055,602
2016-01-11	$57.33	$57.78	$50.27	$52.78	$52.78	1,094,599
2016-01-08	$60.87	$61.00	$56.52	$56.74	$56.74	732,238
2016-01-07	$60.98	$62.19	$58.91	$58.96	$58.96	869,164
2016-01-06	$64.73	$66.07	$62.96	$64.21	$64.21	607,662
2016-01-05	$67.63	$68.20	$65.66	$66.60	$66.60	508,028
2016-01-04	$69.00	$69.00	$65.61	$66.68	$66.68	894,563
2015-12-31	$71.78	$72.84	$71.40	$71.49	$71.49	399,298
2015-12-30	$72.80	$73.50	$72.04	$72.52	$72.52	284,431
2015-12-29	$71.69	$73.73	$71.61	$73.40	$73.40	495,012
2015-12-28	$70.67	$71.52	$70.12	$70.87	$70.87	241,550
2015-12-24	$71.60	$72.45	$71.33	$72.04	$72.04	191,649
2015-12-23	$70.34	$71.84	$70.05	$71.60	$71.60	463,775
2015-12-22	$69.13	$69.80	$67.96	$69.00	$69.00	389,925
2015-12-21	$69.10	$69.23	$67.28	$68.97	$68.97	272,356
2015-12-18	$68.26	$69.97	$67.69	$68.16	$68.16	420,703
2015-12-17	$71.90	$71.90	$68.55	$68.93	$68.93	406,967
2015-12-16	$68.95	$71.38	$68.05	$71.17	$71.17	503,412
2015-12-15	$65.97	$68.50	$65.57	$68.03	$68.03	569,548
2015-12-14	$63.44	$65.50	$61.84	$64.45	$64.45	532,789
2015-12-11	$66.49	$67.38	$63.83	$63.97	$63.97	637,668
2015-12-10	$66.12	$68.38	$65.88	$67.92	$67.92	462,808
2015-12-09	$67.73	$68.58	$65.38	$66.27	$66.27	458,457
2015-12-08	$64.81	$68.81	$64.49	$68.42	$68.42	650,418
2015-12-07	$68.32	$68.67	$65.59	$66.01	$66.01	502,926
2015-12-04	$65.42	$69.00	$65.42	$68.89	$68.89	699,390
2015-12-03	$70.12	$70.50	$64.19	$65.05	$65.05	768,729
2015-12-02	$70.73	$72.13	$69.61	$69.86	$69.86	376,320
2015-12-01	$71.17	$71.43	$68.96	$70.97	$70.97	702,050
2015-11-30	$73.61	$73.69	$69.25	$70.23	$70.23	650,610
2015-11-27	$72.50	$73.25	$72.30	$72.99	$72.99	261,947
2015-11-25	$70.60	$72.42	$70.60	$72.12	$72.12	493,331
2015-11-24	$69.90	$70.77	$69.11	$70.68	$70.68	285,788
2015-11-23	$69.90	$72.09	$69.90	$70.86	$70.86	515,372
2015-11-20	$70.47	$71.25	$69.65	$69.90	$69.90	423,847
2015-11-19	$72.20	$72.50	$69.60	$69.99	$69.99	679,343
2015-11-18	$68.75	$72.29	$68.40	$72.16	$72.16	951,107
2015-11-17	$67.06	$69.15	$65.94	$68.21	$68.21	689,994
2015-11-16	$65.00	$66.50	$63.44	$66.42	$66.42	639,552
2015-11-13	$64.44	$67.85	$64.00	$65.95	$65.95	795,295
2015-11-12	$66.74	$67.51	$64.44	$64.53	$64.53	620,752
2015-11-11	$69.88	$69.96	$67.28	$67.36	$67.36	455,224
2015-11-10	$68.46	$69.55	$67.39	$69.34	$69.34	555,989
2015-11-09	$67.79	$69.84	$67.14	$68.69	$68.69	622,308
2015-11-06	$68.25	$69.54	$66.02	$68.72	$68.72	1,093,322
2015-11-05	$71.33	$71.33	$67.64	$69.16	$69.16	1,072,743
2015-11-04	$73.47	$73.47	$69.61	$71.91	$71.91	941,920
2015-11-03	$71.65	$73.45	$70.02	$72.45	$72.45	868,308
2015-11-02	$67.37	$72.27	$67.37	$72.17	$72.17	1,043,601
2015-10-30	$68.71	$68.71	$66.64	$67.03	$67.03	1,079,206
2015-10-29	$69.84	$71.64	$67.80	$68.29	$68.29	1,522,787
2015-10-28	$67.67	$69.50	$65.05	$69.38	$69.38	1,385,912
2015-10-27	$63.91	$67.70	$63.72	$67.64	$67.64	1,196,906
2015-10-26	$62.33	$65.61	$61.23	$63.71	$63.71	1,157,599
2015-10-23	$60.91	$63.25	$60.29	$63.07	$63.07	1,575,208
2015-10-22	$58.97	$59.97	$56.45	$59.30	$59.30	2,026,301
2015-10-21	$61.42	$61.85	$55.08	$58.63	$58.63	2,757,050
2015-10-20	$63.18	$63.40	$59.07	$59.33	$59.33	1,655,506
2015-10-19	$62.30	$65.30	$60.36	$63.37	$63.37	2,057,817
2015-10-16	$63.09	$64.21	$60.88	$62.64	$62.64	1,663,318
2015-10-15	$56.45	$62.81	$56.21	$62.79	$62.79	1,654,139
2015-10-14	$58.17	$59.98	$56.22	$57.71	$57.71	1,608,568
2015-10-13	$59.41	$62.03	$56.57	$56.72	$56.72	1,444,350
2015-10-12	$61.38	$61.94	$59.56	$60.54	$60.54	1,359,268
2015-10-09	$60.20	$61.67	$58.71	$60.50	$60.50	1,816,214
2015-10-08	$59.46	$60.82	$56.00	$59.91	$59.91	1,948,132
2015-10-07	$58.82	$61.67	$56.35	$60.22	$60.22	1,730,487
2015-10-06	$60.73	$61.24	$54.30	$58.00	$58.00	2,646,378
2015-10-05	$64.63	$66.17	$60.70	$62.53	$62.53	2,282,826
2015-10-02	$56.72	$63.50	$56.50	$63.30	$63.30	2,391,388
2015-10-01	$58.54	$59.72	$56.25	$59.60	$59.60	2,012,997
2015-09-30	$56.50	$59.34	$55.64	$58.27	$58.27	2,659,464
2015-09-29	$54.38	$58.67	$52.50	$53.63	$53.63	3,087,920
2015-09-28	$60.81	$60.89	$51.95	$54.01	$54.01	3,660,837
2015-09-25	$70.69	$70.69	$59.54	$61.89	$61.89	2,127,114
2015-09-24	$70.00	$71.00	$65.91	$68.77	$68.77	1,357,373
2015-09-23	$72.21	$74.12	$70.32	$71.57	$71.57	977,812
2015-09-22	$72.19	$73.59	$69.69	$72.45	$72.45	1,310,614
2015-09-21	$83.50	$83.54	$73.40	$74.99	$74.99	1,862,948
2015-09-18	$82.26	$84.10	$81.86	$82.24	$82.24	890,451
2015-09-17	$81.04	$86.77	$81.04	$84.99	$84.99	1,191,213
2015-09-16	$82.80	$83.68	$79.97	$81.66	$81.66	641,917
2015-09-15	$80.84	$82.98	$79.93	$82.49	$82.49	435,731
2015-09-14	$81.15	$81.90	$79.00	$80.63	$80.63	380,332
2015-09-11	$78.94	$81.48	$78.10	$81.48	$81.48	402,313
2015-09-10	$75.95	$80.39	$75.95	$79.48	$79.48	663,646
2015-09-09	$81.99	$82.27	$76.21	$76.80	$76.80	1,198,352
2015-09-08	$76.51	$80.30	$76.00	$80.04	$80.04	1,052,754
2015-09-04	$72.08	$75.45	$71.55	$73.99	$73.99	882,730
2015-09-03	$77.88	$79.20	$73.90	$74.33	$74.33	888,279

ProShares Ultra Nasdaq Biotechnology (BIB) Exchange: NASDAQ

$56.75 ($0.60) 1.06%

ProShares Ultra Nasdaq Biotechnology - Daily Information

Invest in ProShares Ultra Nasdaq Biotechnology (BIB)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Diversify your asset portfolio by buying gold.

Historical Stock Data for ProShares Ultra Nasdaq Biotechnology (BIB)