BlackLine Inc (BL) Stock Profile

Data as of June 27, 2025

$56.64 ($0.11) 0.19%

BlackLine Inc - Daily Information

Click for more stock information on BlackLine Inc.

Daily Information	Data
Date	June 27, 2025
Open	$56.62
Previous Close	$56.64
High	$56.78
Low	$55.80
Adjusted Open	$56.62
Previous Adjusted Close	$56.64
Adjusted High	$56.78
Adjusted Low	$55.80

Invest in BlackLine Inc (BL)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Diversify your asset portfolio by buying gold.

Key People BlackLine Inc

Employee	Position
Therese Tucker	Executive Chairman
Marc E. Huffman	President, Chief Executive Officer & Director
Mark W. Partin	Chief Financial Officer
Peter Hirsch	Chief Technology Officer
Karole R. Morgan-Prager	Secretary, Chief Legal & Administrative Officer
Lisa Schreiber	Chief Customer Officer
Tammy F. Coley	Chief Transformation Officer
Barbara Whye	Director
Mark Woodhams	Chief Revenue Officer & Senior VP-Global Sales
Andres Botero	Chief Marketing Officer
Patrick Villanova	Chief Accounting Officer
Alexandra Geller	Vice President-Investor Relations
Susan Otto	Chief People Officer
Sophia Velastegui	Independent Director
Graham Vivian Smith	Independent Director
Thomas E. Unterman	Independent Director
Kevin B. Thompson	Independent Director
Owen Ryan	Independent Director
Mika Yamamoto	Independent Director

Company Profile BlackLine Inc

Exchange: NASDAQ

IPO Date: Oct. 28, 2016

Employees: 1,434

Sector: Technology

Industry: Software-Infrastructure

Website: BlackLine Inc Website

Address: 21300 Victory Boulevard, Woodland Hills, CA, United States, 91367

Historical Stock Data for BlackLine Inc (BL)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-06-27	$56.62	$56.78	$55.80	$56.64	$56.64	1,570,328
2025-06-26	$56.32	$56.62	$55.60	$56.53	$56.53	590,895
2025-06-25	$56.55	$57.11	$55.92	$56.17	$56.17	721,357
2025-06-24	$56.85	$57.10	$55.83	$56.74	$56.74	801,961
2025-06-23	$54.76	$56.51	$54.25	$56.37	$56.37	766,962
2025-06-20	$55.23	$55.52	$53.99	$54.78	$54.78	1,132,816
2025-06-18	$55.00	$55.36	$54.47	$54.96	$54.96	775,424
2025-06-17	$54.81	$55.87	$54.81	$54.98	$54.98	579,094
2025-06-16	$54.49	$55.84	$54.49	$55.33	$55.33	712,594
2025-06-13	$54.90	$55.30	$53.99	$54.06	$54.06	810,813
2025-06-12	$56.62	$57.29	$55.34	$55.77	$55.77	575,835
2025-06-11	$55.95	$56.75	$55.43	$56.63	$56.63	918,722
2025-06-10	$57.28	$57.38	$55.84	$56.00	$56.00	513,874
2025-06-09	$57.55	$57.97	$57.16	$57.30	$57.30	483,068
2025-06-06	$58.52	$58.70	$57.02	$57.35	$57.35	1,410,923
2025-06-05	$58.05	$59.43	$57.98	$58.22	$58.22	1,153,878
2025-06-04	$57.40	$58.47	$57.31	$58.05	$58.05	816,063
2025-06-03	$55.53	$57.74	$55.25	$57.59	$57.59	970,931
2025-06-02	$55.97	$56.49	$55.22	$55.76	$55.76	603,749
2025-05-30	$54.88	$55.99	$54.77	$55.93	$55.93	964,835
2025-05-29	$55.10	$55.33	$54.70	$55.32	$55.32	541,557
2025-05-28	$55.20	$55.44	$54.77	$55.05	$55.05	541,983
2025-05-27	$54.85	$55.24	$54.31	$55.19	$55.19	525,672
2025-05-23	$53.41	$54.45	$53.37	$54.16	$54.16	500,484
2025-05-22	$53.86	$54.91	$53.65	$54.46	$54.46	767,999
2025-05-21	$54.65	$55.06	$53.85	$53.94	$53.94	589,348
2025-05-20	$54.71	$55.48	$54.63	$55.43	$55.43	380,532
2025-05-19	$54.79	$55.57	$54.42	$54.87	$54.87	432,863
2025-05-16	$54.83	$55.69	$54.66	$55.54	$55.54	348,681
2025-05-15	$55.00	$55.32	$54.15	$55.04	$55.04	333,793
2025-05-14	$54.83	$55.69	$54.65	$55.00	$55.00	718,979
2025-05-13	$55.00	$55.45	$54.36	$55.16	$55.16	694,580
2025-05-12	$54.32	$55.20	$53.98	$54.91	$54.91	984,707
2025-05-09	$53.00	$53.92	$52.86	$53.23	$53.23	762,263
2025-05-08	$50.67	$53.32	$50.47	$52.96	$52.96	1,318,978
2025-05-07	$49.30	$50.92	$48.43	$50.67	$50.67	1,520,800
2025-05-06	$46.43	$47.28	$46.37	$46.65	$46.65	958,044
2025-05-05	$46.63	$48.04	$46.63	$47.15	$47.15	892,551
2025-05-02	$47.91	$47.91	$46.71	$47.27	$47.27	548,000
2025-05-01	$47.58	$47.96	$47.17	$47.33	$47.33	401,596
2025-04-30	$47.13	$47.33	$46.56	$47.23	$47.23	583,827
2025-04-29	$46.90	$48.07	$46.85	$47.80	$47.80	575,859
2025-04-28	$47.09	$47.69	$46.70	$46.85	$46.85	437,954
2025-04-25	$46.83	$47.31	$46.48	$47.22	$47.22	496,661
2025-04-24	$45.70	$46.97	$45.67	$46.86	$46.86	545,042
2025-04-23	$46.78	$46.90	$45.12	$45.56	$45.56	563,330
2025-04-22	$44.00	$45.11	$43.85	$45.06	$45.06	547,180
2025-04-21	$44.08	$44.85	$43.17	$43.48	$43.48	493,770
2025-04-17	$44.62	$45.00	$44.11	$44.44	$44.44	412,256
2025-04-16	$44.85	$45.47	$44.13	$44.62	$44.62	484,497
2025-04-15	$45.95	$46.37	$45.18	$45.24	$45.24	548,092
2025-04-14	$46.28	$46.28	$44.49	$46.05	$46.05	868,449
2025-04-11	$44.93	$45.87	$43.53	$45.59	$45.59	819,624
2025-04-10	$45.13	$45.51	$43.31	$45.25	$45.25	949,210
2025-04-09	$41.76	$46.33	$41.00	$46.13	$46.13	1,232,951
2025-04-08	$43.64	$44.08	$41.75	$42.27	$42.27	1,365,546
2025-04-07	$41.97	$44.21	$40.82	$42.83	$42.83	1,791,834
2025-04-04	$44.90	$45.20	$43.02	$44.10	$44.10	1,292,352
2025-04-03	$47.52	$48.44	$45.97	$46.08	$46.08	936,861
2025-04-02	$48.30	$49.89	$48.30	$49.44	$49.44	548,500
2025-04-01	$48.73	$49.58	$48.35	$49.13	$49.13	518,572
2025-03-31	$48.45	$48.86	$47.82	$48.42	$48.42	655,217
2025-03-28	$50.12	$50.12	$48.17	$48.81	$48.81	382,766
2025-03-27	$50.32	$50.85	$49.95	$50.19	$50.19	441,580
2025-03-26	$50.65	$51.06	$50.06	$50.52	$50.52	427,645
2025-03-25	$50.50	$50.87	$50.11	$50.66	$50.66	513,768
2025-03-24	$50.85	$51.28	$50.18	$50.29	$50.29	666,063
2025-03-21	$49.48	$50.39	$49.40	$50.29	$50.29	1,310,394
2025-03-20	$49.44	$50.69	$49.44	$49.78	$49.78	513,386
2025-03-19	$49.39	$50.31	$49.32	$50.16	$50.16	455,189
2025-03-18	$48.93	$50.25	$48.93	$49.58	$49.58	827,497
2025-03-17	$49.77	$50.51	$48.77	$49.18	$49.18	651,660
2025-03-14	$48.08	$49.98	$47.68	$49.89	$49.89	930,512
2025-03-13	$47.94	$47.99	$47.12	$47.46	$47.46	637,837
2025-03-12	$48.39	$48.54	$46.88	$48.20	$48.20	703,841
2025-03-11	$48.37	$48.89	$47.65	$48.05	$48.05	699,369
2025-03-10	$48.80	$49.61	$48.38	$48.45	$48.45	814,599
2025-03-07	$48.50	$49.41	$47.70	$48.88	$48.88	718,317
2025-03-06	$47.60	$49.07	$47.23	$48.87	$48.87	1,056,852
2025-03-05	$47.97	$48.49	$47.83	$47.97	$47.97	540,855
2025-03-04	$47.68	$48.49	$47.08	$47.96	$47.96	990,155
2025-03-03	$48.22	$49.08	$47.88	$48.03	$48.03	720,622
2025-02-28	$49.04	$49.04	$47.69	$48.30	$48.30	734,723
2025-02-27	$49.07	$49.60	$48.25	$48.27	$48.27	847,783
2025-02-26	$49.65	$50.32	$48.73	$48.99	$48.99	886,795
2025-02-25	$49.34	$50.00	$48.18	$49.26	$49.26	1,018,930
2025-02-24	$49.22	$49.57	$48.20	$49.11	$49.11	816,828
2025-02-21	$49.67	$49.86	$48.89	$49.10	$49.10	1,711,126
2025-02-20	$50.06	$50.08	$48.75	$49.32	$49.32	1,096,296
2025-02-19	$51.24	$51.36	$49.85	$49.96	$49.96	1,190,321
2025-02-18	$51.38	$52.11	$51.20	$51.61	$51.61	980,494
2025-02-14	$52.40	$53.02	$51.25	$51.37	$51.37	913,448
2025-02-13	$52.33	$52.55	$51.22	$52.26	$52.26	1,201,803
2025-02-12	$54.05	$55.19	$51.60	$51.94	$51.94	4,317,640
2025-02-11	$63.99	$64.92	$62.98	$63.40	$63.40	826,247
2025-02-10	$65.06	$65.51	$63.57	$64.41	$64.41	925,074
2025-02-07	$65.13	$65.49	$63.83	$64.63	$64.63	463,433
2025-02-06	$65.90	$66.02	$64.82	$65.13	$65.13	416,389
2025-02-05	$64.68	$65.79	$64.62	$65.64	$65.64	357,177
2025-02-04	$63.71	$64.67	$63.68	$64.57	$64.57	538,513
2025-02-03	$62.26	$63.76	$61.84	$63.60	$63.60	413,920
2025-01-31	$63.72	$64.37	$63.17	$63.85	$63.85	619,367
2025-01-30	$66.25	$66.25	$63.28	$63.44	$63.44	880,188
2025-01-29	$64.81	$64.81	$62.85	$62.89	$62.89	508,845
2025-01-28	$61.55	$65.14	$61.53	$64.90	$64.90	976,681
2025-01-27	$60.19	$63.39	$60.03	$61.72	$61.72	454,679
2025-01-24	$60.56	$61.02	$59.86	$60.46	$60.46	429,575
2025-01-23	$58.98	$60.53	$58.76	$60.45	$60.45	349,435
2025-01-22	$61.26	$61.38	$58.82	$59.70	$59.70	576,573
2025-01-21	$60.14	$61.29	$60.00	$61.20	$61.20	442,540
2025-01-17	$60.79	$60.90	$59.47	$59.65	$59.65	425,665
2025-01-16	$59.66	$60.25	$59.15	$60.01	$60.01	651,260
2025-01-15	$59.54	$59.94	$57.94	$58.67	$58.67	425,413
2025-01-14	$56.78	$58.43	$56.21	$58.21	$58.21	617,804
2025-01-13	$55.01	$56.49	$55.00	$56.42	$56.42	719,418
2025-01-10	$56.20	$56.40	$55.27	$55.66	$55.66	515,498
2025-01-08	$57.34	$57.68	$56.84	$57.09	$57.09	443,084
2025-01-07	$58.99	$59.11	$57.46	$57.75	$57.75	620,668
2025-01-06	$60.68	$61.41	$58.31	$58.95	$58.95	793,426
2025-01-03	$60.87	$61.66	$60.57	$61.64	$61.64	376,580
2025-01-02	$61.00	$61.27	$59.77	$60.33	$60.33	426,628
2024-12-31	$60.77	$60.97	$59.68	$60.76	$60.76	578,727
2024-12-30	$60.59	$60.98	$59.55	$60.37	$60.37	489,221
2024-12-27	$62.10	$62.29	$60.54	$61.20	$61.20	335,414
2024-12-26	$62.16	$62.63	$61.81	$62.49	$62.49	210,832
2024-12-24	$62.53	$62.54	$61.83	$62.38	$62.38	123,667
2024-12-23	$63.17	$63.54	$61.66	$62.17	$62.17	422,676
2024-12-20	$61.70	$63.93	$61.70	$63.43	$63.43	1,073,617
2024-12-19	$63.17	$64.44	$62.13	$62.51	$62.51	635,328
2024-12-18	$64.60	$65.10	$61.63	$62.72	$62.72	953,145
2024-12-17	$65.04	$65.04	$62.66	$64.46	$64.46	723,988
2024-12-16	$63.75	$65.09	$63.59	$64.94	$64.94	492,404
2024-12-13	$64.33	$64.55	$63.26	$63.86	$63.86	465,511
2024-12-12	$64.28	$65.01	$63.66	$64.80	$64.80	584,558
2024-12-11	$63.69	$64.95	$62.49	$64.68	$64.68	581,839
2024-12-10	$63.06	$63.67	$62.68	$63.33	$63.33	333,263
2024-12-09	$64.36	$64.67	$62.82	$63.43	$63.43	340,492
2024-12-06	$63.52	$64.43	$63.18	$64.23	$64.23	452,836
2024-12-05	$63.67	$63.93	$62.79	$62.91	$62.91	340,202
2024-12-04	$63.04	$64.31	$62.67	$63.50	$63.50	597,509
2024-12-03	$62.05	$63.12	$61.88	$62.80	$62.80	697,167
2024-12-02	$62.15	$62.99	$61.40	$62.37	$62.37	562,792
2024-11-29	$62.16	$62.45	$61.35	$62.01	$62.01	213,272
2024-11-27	$63.28	$63.59	$61.83	$61.88	$61.88	537,094
2024-11-26	$62.07	$63.50	$61.80	$63.07	$63.07	771,365
2024-11-25	$63.00	$63.79	$62.52	$62.77	$62.77	745,248
2024-11-22	$62.16	$63.08	$61.89	$62.70	$62.70	576,984
2024-11-21	$59.67	$62.23	$59.26	$61.69	$61.69	973,166
2024-11-20	$58.05	$58.55	$56.69	$58.53	$58.53	1,087,828
2024-11-19	$59.46	$59.68	$57.37	$57.70	$57.70	780,793
2024-11-18	$59.50	$59.58	$57.95	$57.96	$57.96	491,670
2024-11-15	$61.41	$61.41	$58.94	$59.31	$59.31	671,778
2024-11-14	$62.68	$63.11	$60.43	$60.56	$60.56	530,539
2024-11-13	$61.42	$63.10	$60.25	$62.39	$62.39	699,052
2024-11-12	$62.12	$62.80	$60.88	$61.15	$61.15	490,675
2024-11-11	$60.32	$62.59	$60.28	$62.52	$62.52	1,139,175
2024-11-08	$59.85	$61.20	$57.71	$60.37	$60.37	1,268,255
2024-11-07	$58.83	$59.62	$58.26	$59.45	$59.45	1,313,122
2024-11-06	$58.52	$58.96	$57.66	$58.63	$58.63	1,151,249
2024-11-05	$54.87	$56.19	$54.87	$55.99	$55.99	506,632
2024-11-04	$55.24	$55.95	$54.93	$55.11	$55.11	248,985
2024-11-01	$55.47	$56.17	$55.30	$55.51	$55.51	395,806
2024-10-31	$56.25	$56.72	$55.37	$55.37	$55.37	546,244
2024-10-30	$57.06	$57.52	$56.05	$56.13	$56.13	391,633
2024-10-29	$56.59	$57.95	$56.57	$57.33	$57.33	568,818
2024-10-28	$57.24	$58.44	$57.02	$57.04	$57.04	822,407
2024-10-25	$57.39	$57.63	$56.03	$56.57	$56.57	413,463
2024-10-24	$57.13	$57.51	$56.76	$57.22	$57.22	340,335
2024-10-23	$57.55	$57.55	$56.42	$56.86	$56.86	511,718
2024-10-22	$57.12	$57.62	$56.73	$57.57	$57.57	337,509
2024-10-21	$59.00	$59.13	$57.00	$57.08	$57.08	406,173
2024-10-18	$59.42	$60.22	$58.80	$58.93	$58.93	1,000,436
2024-10-17	$58.55	$59.33	$58.11	$59.19	$59.19	699,587
2024-10-16	$57.58	$58.30	$57.55	$58.29	$58.29	807,598
2024-10-15	$56.45	$57.73	$56.31	$57.62	$57.62	833,328
2024-10-14	$56.14	$56.44	$55.13	$56.40	$56.40	528,119
2024-10-11	$54.84	$56.11	$54.61	$56.04	$56.04	333,345
2024-10-10	$54.72	$55.17	$54.30	$54.88	$54.88	328,688
2024-10-09	$54.20	$55.58	$54.20	$55.40	$55.40	864,188
2024-10-08	$54.42	$55.09	$54.36	$54.55	$54.55	516,827
2024-10-07	$54.39	$54.94	$54.00	$54.35	$54.35	385,976
2024-10-04	$54.63	$54.82	$54.19	$54.51	$54.51	479,426
2024-10-03	$54.21	$54.43	$53.63	$53.89	$53.89	498,862
2024-10-02	$54.13	$55.31	$54.01	$54.60	$54.60	490,016
2024-10-01	$55.02	$55.02	$53.55	$54.13	$54.13	637,323
2024-09-30	$54.67	$56.48	$53.16	$55.14	$55.14	1,689,419
2024-09-27	$52.57	$53.02	$52.24	$52.85	$52.85	416,356
2024-09-26	$51.53	$52.60	$50.44	$52.29	$52.29	651,624
2024-09-25	$51.05	$51.32	$50.17	$50.47	$50.47	830,726
2024-09-24	$51.47	$52.04	$50.64	$51.11	$51.11	1,275,229
2024-09-23	$51.93	$52.10	$51.18	$51.24	$51.24	693,214
2024-09-20	$52.03	$52.08	$51.36	$51.98	$51.98	1,014,995
2024-09-19	$52.57	$52.57	$51.29	$51.91	$51.91	468,154
2024-09-18	$50.78	$51.68	$50.52	$51.30	$51.30	593,940
2024-09-17	$50.35	$51.10	$50.30	$50.79	$50.79	298,635
2024-09-16	$50.22	$50.83	$49.56	$50.06	$50.06	530,236
2024-09-13	$49.67	$50.16	$49.36	$50.01	$50.01	423,605
2024-09-12	$49.04	$49.48	$48.41	$49.26	$49.26	426,815
2024-09-11	$48.17	$48.96	$47.66	$48.88	$48.88	549,086
2024-09-10	$47.90	$48.39	$47.26	$48.18	$48.18	510,510
2024-09-09	$47.91	$48.48	$47.60	$47.71	$47.71	562,110
2024-09-06	$48.42	$48.79	$47.75	$47.92	$47.92	862,696
2024-09-05	$49.15	$49.15	$48.26	$48.35	$48.35	893,743
2024-09-04	$48.13	$49.20	$48.00	$48.97	$48.97	335,079
2024-09-03	$49.10	$49.65	$48.42	$48.51	$48.51	432,259
2024-08-30	$49.89	$50.25	$49.18	$49.55	$49.55	738,765
2024-08-29	$49.72	$50.21	$49.40	$49.79	$49.79	1,017,588
2024-08-28	$49.73	$50.12	$48.90	$49.26	$49.26	750,067
2024-08-27	$49.98	$50.43	$49.84	$49.95	$49.95	579,470
2024-08-26	$50.91	$51.22	$50.20	$50.25	$50.25	909,133
2024-08-23	$50.00	$50.98	$49.54	$50.83	$50.83	730,203
2024-08-22	$50.90	$51.38	$49.44	$49.50	$49.50	703,919
2024-08-21	$51.70	$52.08	$50.59	$50.90	$50.90	1,148,622
2024-08-20	$52.49	$52.50	$51.56	$51.59	$51.59	787,447
2024-08-19	$51.73	$52.43	$51.52	$52.32	$52.32	629,621
2024-08-16	$51.59	$51.99	$51.25	$51.56	$51.56	506,976
2024-08-15	$52.42	$52.79	$51.38	$51.79	$51.79	801,992
2024-08-14	$52.20	$52.84	$51.81	$51.99	$51.99	1,189,402
2024-08-13	$51.73	$52.33	$51.47	$52.19	$52.19	800,594
2024-08-12	$51.53	$51.95	$50.76	$51.06	$51.06	529,896
2024-08-09	$51.29	$52.15	$50.81	$51.66	$51.66	750,576
2024-08-08	$49.67	$51.29	$49.41	$51.18	$51.18	1,447,863
2024-08-07	$48.80	$50.48	$47.66	$49.33	$49.33	2,293,526
2024-08-06	$43.73	$44.47	$43.54	$44.09	$44.09	1,163,938
2024-08-05	$43.90	$44.56	$43.37	$43.75	$43.75	1,045,910
2024-08-02	$44.44	$45.65	$44.44	$45.57	$45.57	750,751
2024-08-01	$47.58	$48.01	$45.82	$46.17	$46.17	730,568
2024-07-31	$47.96	$48.21	$47.34	$47.52	$47.52	640,405
2024-07-30	$47.33	$47.91	$47.33	$47.63	$47.63	559,403
2024-07-29	$47.84	$48.16	$47.35	$47.52	$47.52	524,305
2024-07-26	$48.07	$48.34	$47.55	$47.82	$47.82	576,158
2024-07-25	$47.19	$48.51	$46.87	$47.51	$47.51	780,980
2024-07-24	$47.93	$48.46	$46.80	$46.82	$46.82	709,836
2024-07-23	$46.97	$48.03	$46.97	$47.74	$47.74	1,113,945
2024-07-22	$47.23	$47.23	$45.75	$47.00	$47.00	827,338
2024-07-19	$46.59	$47.20	$46.10	$46.77	$46.77	996,812
2024-07-18	$47.70	$48.19	$46.15	$46.59	$46.59	1,197,558
2024-07-17	$48.07	$48.42	$47.36	$47.93	$47.93	1,028,630
2024-07-16	$48.63	$49.21	$48.40	$48.68	$48.68	861,289
2024-07-15	$48.30	$48.66	$47.83	$48.23	$48.23	885,449
2024-07-12	$48.13	$48.50	$47.74	$47.99	$47.99	641,124
2024-07-11	$48.30	$48.58	$47.22	$47.89	$47.89	1,012,991
2024-07-10	$47.42	$47.45	$46.67	$47.18	$47.18	481,107
2024-07-09	$48.61	$48.61	$46.99	$47.21	$47.21	848,644
2024-07-08	$48.42	$48.93	$48.32	$48.78	$48.78	848,991
2024-07-05	$48.04	$48.65	$47.92	$48.29	$48.29	832,815
2024-07-03	$48.11	$48.64	$47.84	$48.34	$48.34	651,395
2024-07-02	$48.43	$48.82	$47.76	$48.07	$48.07	1,193,719
2024-07-01	$48.08	$48.56	$47.36	$48.05	$48.05	1,094,034
2024-06-28	$48.20	$48.71	$47.66	$48.45	$48.45	1,456,377
2024-06-27	$47.34	$48.35	$46.83	$47.85	$47.85	1,448,086
2024-06-26	$46.22	$47.66	$45.50	$47.17	$47.17	1,481,469
2024-06-25	$47.78	$47.91	$46.54	$46.67	$46.67	1,742,418
2024-06-24	$45.62	$49.82	$45.60	$47.52	$47.52	2,944,990
2024-06-21	$44.80	$45.90	$44.71	$45.84	$45.84	1,483,904
2024-06-20	$44.00	$44.99	$43.80	$44.89	$44.89	709,288
2024-06-18	$45.09	$45.14	$43.92	$44.06	$44.06	878,993
2024-06-17	$45.26	$45.60	$45.04	$45.37	$45.37	780,203
2024-06-14	$45.06	$45.63	$44.62	$45.52	$45.52	493,818
2024-06-13	$46.63	$46.63	$44.59	$45.42	$45.42	1,238,282
2024-06-12	$47.23	$47.66	$45.74	$46.06	$46.06	826,306
2024-06-11	$45.49	$46.32	$45.05	$45.81	$45.81	686,258
2024-06-10	$45.30	$46.08	$44.92	$45.86	$45.86	1,123,186
2024-06-07	$46.55	$46.96	$45.63	$46.01	$46.01	826,709
2024-06-06	$47.56	$48.06	$47.01	$47.14	$47.14	863,911
2024-06-05	$47.86	$48.43	$47.47	$47.83	$47.83	1,020,274
2024-06-04	$46.93	$48.41	$46.75	$47.46	$47.46	1,551,277
2024-06-03	$48.25	$48.48	$46.75	$46.99	$46.99	928,210
2024-05-31	$48.05	$48.09	$47.26	$47.72	$47.72	946,444
2024-05-30	$48.73	$48.77	$47.37	$47.74	$47.74	961,669
2024-05-29	$48.60	$49.69	$48.00	$48.86	$48.86	1,389,152
2024-05-28	$50.04	$50.19	$48.35	$48.72	$48.72	1,699,483
2024-05-24	$50.65	$50.67	$49.52	$49.64	$49.64	1,066,588
2024-05-23	$52.15	$52.26	$50.02	$50.62	$50.62	1,687,680
2024-05-22	$52.45	$52.85	$51.87	$52.02	$52.02	5,716,596
2024-05-21	$55.43	$55.65	$52.60	$52.67	$52.67	3,426,443
2024-05-20	$58.28	$58.43	$57.28	$57.88	$57.88	411,385
2024-05-17	$59.12	$59.51	$58.06	$58.46	$58.46	381,497
2024-05-16	$58.83	$59.43	$58.06	$59.07	$59.07	418,051
2024-05-15	$59.00	$59.32	$58.02	$58.90	$58.90	472,071
2024-05-14	$58.96	$59.62	$57.78	$57.84	$57.84	522,101
2024-05-13	$58.76	$58.95	$57.75	$57.92	$57.92	640,234
2024-05-10	$59.12	$59.12	$57.83	$58.22	$58.22	757,105
2024-05-09	$59.33	$59.87	$58.47	$58.99	$58.99	831,029
2024-05-08	$59.25	$63.31	$59.16	$59.51	$59.51	1,235,106
2024-05-07	$60.83	$60.95	$59.88	$60.43	$60.43	677,005
2024-05-06	$61.21	$61.41	$60.07	$60.71	$60.71	734,601
2024-05-03	$60.81	$61.90	$59.69	$60.91	$60.91	675,236
2024-05-02	$59.00	$59.79	$57.80	$59.69	$59.69	766,254
2024-05-01	$58.00	$59.48	$56.81	$57.94	$57.94	809,390
2024-04-30	$59.51	$59.90	$58.00	$58.05	$58.05	914,596
2024-04-29	$61.26	$61.95	$60.20	$60.28	$60.28	453,974
2024-04-26	$59.21	$60.92	$59.01	$60.83	$60.83	592,743
2024-04-25	$58.51	$59.32	$57.97	$58.89	$58.89	540,408
2024-04-24	$61.01	$61.65	$59.22	$59.93	$59.93	554,934
2024-04-23	$60.22	$61.59	$59.58	$61.46	$61.46	641,462
2024-04-22	$57.58	$58.71	$57.20	$58.39	$58.39	467,384
2024-04-19	$57.59	$58.49	$56.49	$57.37	$57.37	672,499
2024-04-18	$58.67	$59.22	$57.70	$57.85	$57.85	1,063,467
2024-04-17	$60.02	$60.93	$58.61	$58.67	$58.67	926,964
2024-04-16	$60.62	$61.27	$59.50	$59.68	$59.68	616,694
2024-04-15	$63.57	$63.66	$60.74	$60.84	$60.84	802,461
2024-04-12	$64.02	$64.25	$63.22	$63.54	$63.54	516,970
2024-04-11	$64.63	$65.04	$63.64	$64.71	$64.71	330,919
2024-04-10	$66.08	$66.48	$63.91	$64.21	$64.21	901,229
2024-04-09	$65.35	$69.09	$65.10	$68.61	$68.61	1,027,816
2024-04-08	$62.86	$65.02	$62.51	$64.98	$64.98	644,402
2024-04-05	$62.36	$63.21	$61.74	$62.20	$62.20	535,425
2024-04-04	$64.95	$66.17	$62.49	$62.56	$62.56	794,279
2024-04-03	$61.94	$64.02	$61.80	$63.92	$63.92	651,149
2024-04-02	$62.59	$63.00	$61.84	$62.52	$62.52	1,061,659
2024-04-01	$64.90	$64.90	$63.18	$64.00	$64.00	706,092
2024-03-28	$63.64	$65.25	$63.64	$64.58	$64.58	582,687
2024-03-27	$63.08	$63.87	$62.66	$63.63	$63.63	653,626
2024-03-26	$63.74	$63.74	$62.17	$62.33	$62.33	532,256
2024-03-25	$62.99	$63.81	$62.83	$63.31	$63.31	363,805
2024-03-22	$63.18	$64.46	$63.06	$63.29	$63.29	844,941
2024-03-21	$63.11	$64.83	$63.11	$63.33	$63.33	869,819
2024-03-20	$63.63	$64.68	$62.86	$63.08	$63.08	1,264,187
2024-03-19	$63.28	$65.61	$62.90	$64.28	$64.28	740,643
2024-03-18	$64.61	$65.50	$63.89	$63.99	$63.99	1,321,854
2024-03-15	$65.92	$67.32	$64.99	$65.63	$65.63	11,261,483
2024-03-14	$67.80	$68.54	$66.12	$66.51	$66.51	1,379,488
2024-03-13	$68.50	$69.31	$67.85	$68.03	$68.03	1,052,169
2024-03-12	$67.13	$68.75	$66.61	$68.65	$68.65	1,317,783
2024-03-11	$66.67	$67.42	$65.74	$67.14	$67.14	916,875
2024-03-08	$66.87	$67.81	$66.24	$67.01	$67.01	1,297,101
2024-03-07	$66.11	$67.21	$65.85	$66.14	$66.14	1,511,762
2024-03-06	$64.45	$66.11	$64.06	$65.78	$65.78	1,611,677
2024-03-05	$66.45	$66.45	$61.76	$62.58	$62.58	1,613,138
2024-03-04	$61.52	$65.64	$61.01	$65.35	$65.35	3,328,451
2024-03-01	$57.01	$58.81	$56.64	$58.71	$58.71	517,507
2024-02-29	$57.50	$57.68	$56.18	$56.73	$56.73	611,245
2024-02-28	$56.56	$57.00	$56.36	$56.69	$56.69	276,898
2024-02-27	$57.31	$57.50	$56.46	$57.06	$57.06	397,473
2024-02-26	$56.40	$57.38	$56.12	$56.84	$56.84	386,826
2024-02-23	$56.74	$57.09	$56.32	$56.69	$56.69	322,589
2024-02-22	$56.75	$57.20	$56.06	$56.72	$56.72	463,595
2024-02-21	$56.15	$56.82	$55.49	$56.27	$56.27	864,662
2024-02-20	$56.65	$57.69	$56.64	$57.45	$57.45	604,686
2024-02-16	$59.74	$59.74	$57.55	$57.61	$57.61	519,120
2024-02-15	$59.55	$60.15	$57.72	$60.12	$60.12	683,926
2024-02-14	$53.25	$61.14	$53.25	$58.57	$58.57	2,358,258
2024-02-13	$57.96	$59.52	$57.41	$58.30	$58.30	1,462,386
2024-02-12	$62.07	$62.56	$60.64	$60.84	$60.84	823,473
2024-02-09	$62.43	$62.71	$61.25	$61.94	$61.94	468,093
2024-02-08	$60.20	$61.77	$59.41	$61.75	$61.75	587,454
2024-02-07	$60.12	$60.62	$59.36	$60.24	$60.24	599,415
2024-02-06	$58.52	$60.32	$58.11	$59.91	$59.91	531,292
2024-02-05	$59.71	$60.00	$57.94	$58.41	$58.41	415,466
2024-02-02	$59.44	$60.55	$59.23	$60.30	$60.30	336,282
2024-02-01	$58.95	$60.66	$58.89	$60.53	$60.53	842,015
2024-01-31	$60.21	$61.19	$58.39	$58.68	$58.68	508,930
2024-01-30	$62.07	$62.28	$59.97	$59.97	$59.97	314,892
2024-01-29	$59.86	$62.38	$59.86	$62.29	$62.29	299,585
2024-01-26	$60.63	$60.96	$59.81	$59.95	$59.95	518,087
2024-01-25	$61.55	$61.94	$59.93	$60.10	$60.10	528,127
2024-01-24	$62.37	$62.37	$60.49	$60.55	$60.55	369,182
2024-01-23	$61.58	$62.13	$60.10	$61.33	$61.33	304,445
2024-01-22	$60.78	$61.18	$59.72	$60.80	$60.80	250,223
2024-01-19	$59.07	$60.09	$57.76	$59.81	$59.81	358,071
2024-01-18	$60.89	$61.04	$58.28	$58.55	$58.55	660,042
2024-01-17	$56.52	$60.72	$56.52	$60.43	$60.43	1,068,526
2024-01-16	$56.82	$57.98	$56.43	$57.62	$57.62	366,496
2024-01-12	$58.58	$58.87	$57.46	$57.57	$57.57	304,653
2024-01-11	$58.10	$58.61	$56.59	$57.85	$57.85	407,954
2024-01-10	$57.16	$58.24	$56.62	$58.17	$58.17	309,245
2024-01-09	$56.69	$57.79	$56.52	$57.25	$57.25	435,563
2024-01-08	$55.82	$57.97	$55.58	$57.78	$57.78	463,377
2024-01-05	$55.24	$56.60	$55.24	$55.71	$55.71	617,130
2024-01-04	$56.30	$57.13	$55.78	$55.98	$55.98	614,783
2024-01-03	$58.39	$58.54	$56.26	$56.35	$56.35	849,622
2024-01-02	$60.58	$61.55	$58.78	$58.97	$58.97	757,779
2023-12-29	$64.50	$64.98	$62.32	$62.44	$62.44	362,179
2023-12-28	$64.37	$64.91	$63.62	$64.78	$64.78	262,991
2023-12-27	$64.64	$64.64	$63.88	$64.49	$64.49	240,350
2023-12-26	$64.07	$64.54	$63.34	$64.52	$64.52	228,382
2023-12-22	$63.19	$63.97	$62.67	$63.91	$63.91	364,444
2023-12-21	$62.94	$63.18	$62.10	$63.01	$63.01	320,736
2023-12-20	$64.33	$64.47	$61.95	$62.00	$62.00	686,772
2023-12-19	$62.56	$64.70	$62.20	$64.52	$64.52	903,720
2023-12-18	$62.45	$62.61	$61.42	$61.94	$61.94	480,367
2023-12-15	$62.67	$62.74	$61.09	$62.11	$62.11	719,206
2023-12-14	$62.97	$63.66	$61.83	$62.22	$62.22	772,038
2023-12-13	$60.40	$61.99	$59.02	$61.90	$61.90	767,363
2023-12-12	$60.39	$60.74	$59.42	$60.18	$60.18	451,344
2023-12-11	$60.82	$61.66	$60.21	$60.41	$60.41	398,609
2023-12-08	$59.99	$61.13	$59.81	$61.07	$61.07	287,051
2023-12-07	$61.37	$61.73	$60.16	$60.19	$60.19	467,933
2023-12-06	$59.25	$61.51	$58.74	$61.37	$61.37	595,708
2023-12-05	$59.27	$59.37	$58.46	$58.81	$58.81	522,762
2023-12-04	$59.61	$60.39	$59.18	$59.72	$59.72	540,473
2023-12-01	$57.83	$60.01	$57.60	$60.00	$60.00	564,007
2023-11-30	$58.35	$58.82	$57.53	$57.85	$57.85	615,357
2023-11-29	$59.04	$59.56	$58.07	$58.39	$58.39	395,362
2023-11-28	$57.45	$58.67	$57.18	$57.92	$57.92	434,501
2023-11-27	$57.00	$57.99	$56.33	$57.66	$57.66	403,967
2023-11-24	$56.61	$57.50	$56.51	$57.30	$57.30	229,525
2023-11-22	$56.52	$57.20	$56.16	$56.97	$56.97	227,909
2023-11-21	$56.76	$57.69	$55.99	$56.01	$56.01	604,936
2023-11-20	$56.40	$58.35	$56.40	$57.69	$57.69	764,692
2023-11-17	$56.25	$56.77	$55.25	$56.40	$56.40	596,779
2023-11-16	$55.84	$56.19	$55.08	$56.06	$56.06	449,064
2023-11-15	$55.97	$56.70	$55.28	$56.08	$56.08	625,141
2023-11-14	$54.00	$56.17	$53.54	$55.80	$55.80	987,947
2023-11-13	$51.75	$52.44	$50.98	$52.14	$52.14	406,217
2023-11-10	$51.98	$52.74	$51.50	$52.29	$52.29	561,130
2023-11-09	$53.53	$54.05	$51.77	$52.00	$52.00	524,797
2023-11-08	$53.77	$53.86	$53.08	$53.21	$53.21	677,828
2023-11-07	$54.13	$55.20	$53.48	$54.16	$54.16	434,157
2023-11-06	$55.07	$55.20	$52.32	$53.79	$53.79	532,721
2023-11-03	$52.78	$55.39	$52.78	$55.19	$55.19	1,380,084
2023-11-02	$50.17	$51.05	$49.30	$50.88	$50.88	872,312
2023-11-01	$48.86	$49.29	$47.27	$48.07	$48.07	721,035
2023-10-31	$48.76	$49.47	$48.03	$49.10	$49.10	683,888
2023-10-30	$49.82	$50.02	$48.40	$48.81	$48.81	429,944
2023-10-27	$50.51	$51.12	$48.83	$49.00	$49.00	792,164
2023-10-26	$51.04	$51.57	$50.02	$50.17	$50.17	384,863
2023-10-25	$52.46	$53.00	$50.68	$50.91	$50.91	529,095
2023-10-24	$52.78	$53.75	$52.39	$53.24	$53.24	385,391
2023-10-23	$53.20	$53.88	$52.16	$52.20	$52.20	474,405
2023-10-20	$54.52	$54.94	$53.17	$53.70	$53.70	602,275
2023-10-19	$54.95	$55.61	$54.01	$54.51	$54.51	496,747
2023-10-18	$56.21	$56.36	$54.74	$54.85	$54.85	344,164
2023-10-17	$54.32	$56.64	$53.88	$56.41	$56.41	537,768
2023-10-16	$53.15	$55.14	$52.86	$55.08	$55.08	556,099
2023-10-13	$53.51	$53.51	$52.21	$52.52	$52.52	663,131
2023-10-12	$55.75	$55.75	$53.79	$53.79	$53.79	321,987
2023-10-11	$55.88	$56.13	$55.14	$55.73	$55.73	301,770
2023-10-10	$54.34	$55.91	$54.04	$55.29	$55.29	330,738
2023-10-09	$53.58	$54.69	$53.43	$54.34	$54.34	241,119
2023-10-06	$51.76	$54.46	$51.76	$54.25	$54.25	573,526
2023-10-05	$53.17	$53.59	$52.41	$52.44	$52.44	737,672
2023-10-04	$52.85	$53.43	$52.39	$53.35	$53.35	313,979
2023-10-03	$54.73	$54.83	$52.53	$52.76	$52.76	697,988
2023-10-02	$55.23	$55.23	$53.66	$53.83	$53.83	522,791
2023-09-29	$54.30	$55.75	$54.08	$55.47	$55.47	792,960
2023-09-28	$52.51	$54.04	$52.28	$53.49	$53.49	663,669
2023-09-27	$53.46	$53.79	$52.49	$52.61	$52.61	683,575
2023-09-26	$55.21	$55.70	$52.71	$52.80	$52.80	858,421
2023-09-25	$54.06	$55.89	$53.66	$55.64	$55.64	577,296
2023-09-22	$53.51	$54.77	$53.14	$54.60	$54.60	807,569
2023-09-21	$54.17	$54.63	$52.93	$52.94	$52.94	703,970
2023-09-20	$55.17	$55.76	$54.60	$54.91	$54.91	380,126
2023-09-19	$55.57	$55.74	$54.67	$55.07	$55.07	452,520
2023-09-18	$55.49	$56.20	$55.02	$55.71	$55.71	433,373
2023-09-15	$55.75	$55.96	$54.97	$55.62	$55.62	942,754
2023-09-14	$56.23	$56.50	$55.46	$55.81	$55.81	636,165
2023-09-13	$55.43	$55.96	$55.02	$55.83	$55.83	409,292
2023-09-12	$56.52	$56.77	$55.57	$55.62	$55.62	398,695
2023-09-11	$56.31	$56.95	$55.29	$56.93	$56.93	624,841
2023-09-08	$56.73	$57.54	$55.61	$56.10	$56.10	394,858
2023-09-07	$55.44	$56.65	$55.30	$56.49	$56.49	494,265
2023-09-06	$56.66	$57.30	$55.63	$56.49	$56.49	844,995
2023-09-05	$57.76	$58.25	$56.80	$56.85	$56.85	500,704
2023-09-01	$60.34	$60.79	$58.21	$58.36	$58.36	689,298
2023-08-31	$59.52	$60.60	$59.52	$60.06	$60.06	792,767
2023-08-30	$56.79	$59.87	$56.73	$59.52	$59.52	1,119,058
2023-08-29	$55.46	$57.44	$55.03	$57.07	$57.07	1,043,906
2023-08-28	$53.94	$55.61	$53.45	$55.43	$55.43	719,092
2023-08-25	$52.35	$53.87	$51.92	$53.62	$53.62	856,595
2023-08-24	$52.63	$52.85	$52.02	$52.37	$52.37	375,655
2023-08-23	$51.70	$52.83	$51.69	$52.66	$52.66	256,838
2023-08-22	$52.50	$52.80	$51.58	$51.71	$51.71	502,632
2023-08-21	$52.00	$52.74	$51.23	$51.98	$51.98	378,242
2023-08-18	$49.69	$52.45	$49.63	$52.07	$52.07	655,960
2023-08-17	$51.30	$51.30	$50.28	$50.69	$50.69	662,322
2023-08-16	$50.32	$51.36	$50.14	$50.92	$50.92	552,993
2023-08-15	$51.63	$51.70	$50.27	$50.56	$50.56	610,610
2023-08-14	$51.49	$52.46	$51.21	$52.20	$52.20	467,375
2023-08-11	$50.10	$52.38	$49.87	$52.06	$52.06	844,399
2023-08-10	$50.29	$50.59	$49.34	$50.54	$50.54	853,766
2023-08-09	$50.86	$51.74	$48.22	$48.93	$48.93	2,050,205
2023-08-08	$53.18	$53.39	$52.28	$52.48	$52.48	1,011,295
2023-08-07	$54.19	$54.63	$53.27	$54.37	$54.37	369,682
2023-08-04	$54.83	$55.29	$53.86	$53.96	$53.96	588,800
2023-08-03	$54.50	$55.05	$54.19	$54.38	$54.38	444,291
2023-08-02	$56.74	$56.74	$54.94	$54.98	$54.98	516,126
2023-08-01	$57.62	$58.80	$56.94	$58.54	$58.54	555,702
2023-07-31	$56.60	$58.26	$56.60	$58.08	$58.08	525,147
2023-07-28	$56.52	$57.34	$56.38	$56.63	$56.63	479,309
2023-07-27	$57.12	$57.25	$55.24	$55.61	$55.61	395,169
2023-07-26	$56.64	$56.64	$55.86	$56.50	$56.50	404,420
2023-07-25	$55.93	$56.86	$55.25	$56.85	$56.85	594,691
2023-07-24	$54.99	$56.24	$54.41	$55.93	$55.93	697,820
2023-07-21	$56.84	$56.89	$54.76	$54.82	$54.82	761,600
2023-07-20	$57.49	$58.11	$55.82	$56.05	$56.05	489,074
2023-07-19	$57.81	$58.72	$57.22	$57.89	$57.89	782,396
2023-07-18	$56.64	$57.19	$56.27	$57.06	$57.06	460,180
2023-07-17	$54.80	$57.03	$54.60	$56.79	$56.79	554,713
2023-07-14	$56.60	$56.99	$54.76	$54.99	$54.99	445,906
2023-07-13	$55.87	$57.19	$55.04	$56.80	$56.80	464,094
2023-07-12	$56.00	$56.23	$55.07	$55.63	$55.63	358,009
2023-07-11	$54.35	$54.80	$53.80	$54.75	$54.75	401,528
2023-07-10	$52.66	$54.68	$52.66	$54.18	$54.18	676,263
2023-07-07	$52.99	$53.80	$52.99	$53.06	$53.06	520,068
2023-07-06	$52.89	$53.45	$52.48	$53.08	$53.08	470,597
2023-07-05	$53.38	$54.90	$52.40	$53.97	$53.97	647,448
2023-07-03	$53.44	$54.03	$53.29	$53.90	$53.90	160,888
2023-06-30	$54.74	$55.08	$53.77	$53.82	$53.82	453,652
2023-06-29	$54.07	$54.99	$53.87	$54.10	$54.10	444,889
2023-06-28	$54.12	$54.60	$53.25	$54.09	$54.09	568,135
2023-06-27	$54.94	$55.32	$54.19	$54.40	$54.40	545,964
2023-06-26	$53.49	$54.79	$53.29	$54.51	$54.51	578,650
2023-06-23	$53.63	$54.40	$53.10	$53.88	$53.88	1,016,373
2023-06-22	$53.20	$54.72	$52.82	$54.68	$54.68	665,784
2023-06-21	$53.57	$53.81	$52.55	$53.54	$53.54	552,339
2023-06-20	$52.65	$53.78	$52.04	$53.74	$53.74	462,087
2023-06-16	$54.96	$54.96	$53.38	$53.48	$53.48	843,294
2023-06-15	$51.71	$54.71	$51.47	$54.27	$54.27	965,318
2023-06-14	$54.15	$54.30	$51.86	$52.08	$52.08	842,388
2023-06-13	$53.28	$54.38	$52.01	$54.12	$54.12	2,113,015
2023-06-12	$52.76	$53.14	$52.27	$52.49	$52.49	654,396
2023-06-09	$52.30	$53.18	$51.90	$52.27	$52.27	494,170
2023-06-08	$52.90	$53.09	$52.04	$52.20	$52.20	543,972
2023-06-07	$55.11	$55.84	$52.75	$53.10	$53.10	999,210
2023-06-06	$54.89	$56.29	$54.32	$54.76	$54.76	976,283
2023-06-05	$54.85	$55.35	$53.58	$55.25	$55.25	503,737
2023-06-02	$53.59	$55.53	$52.77	$55.26	$55.26	874,454
2023-06-01	$52.00	$53.26	$51.15	$52.81	$52.81	737,012
2023-05-31	$49.87	$52.27	$49.80	$52.07	$52.07	1,328,481
2023-05-30	$52.15	$52.43	$49.93	$50.04	$50.04	504,746
2023-05-26	$49.81	$51.32	$49.57	$51.22	$51.22	1,055,885
2023-05-25	$51.02	$51.46	$49.47	$49.51	$49.51	746,364
2023-05-24	$51.23	$51.58	$50.81	$50.87	$50.87	689,599
2023-05-23	$53.41	$54.31	$51.70	$51.87	$51.87	960,969
2023-05-22	$53.28	$54.41	$52.91	$54.12	$54.12	780,091
2023-05-19	$55.02	$55.29	$53.35	$53.59	$53.59	369,538
2023-05-18	$53.74	$54.96	$53.73	$54.84	$54.84	604,535
2023-05-17	$52.07	$54.08	$51.91	$54.01	$54.01	472,650
2023-05-16	$52.51	$52.86	$51.80	$51.88	$51.88	464,509
2023-05-15	$52.10	$53.37	$51.83	$53.15	$53.15	812,599
2023-05-12	$53.48	$53.67	$52.01	$52.20	$52.20	716,235
2023-05-11	$54.21	$54.46	$53.18	$53.53	$53.53	354,963
2023-05-10	$54.58	$55.42	$53.58	$54.62	$54.62	610,579
2023-05-09	$52.36	$53.73	$52.36	$53.53	$53.53	582,453
2023-05-08	$54.56	$55.23	$52.06	$52.76	$52.76	865,709
2023-05-05	$56.00	$56.73	$53.20	$53.82	$53.82	1,634,661
2023-05-04	$51.85	$52.48	$50.66	$51.04	$51.04	1,065,017
2023-05-03	$52.58	$53.12	$51.38	$51.76	$51.76	788,682
2023-05-02	$55.32	$55.55	$52.36	$52.57	$52.57	855,495
2023-05-01	$55.42	$56.24	$54.90	$55.60	$55.60	598,580
2023-04-28	$54.50	$56.00	$53.53	$55.71	$55.71	726,409
2023-04-27	$55.61	$55.82	$54.64	$54.99	$54.99	369,982
2023-04-26	$56.13	$56.90	$54.71	$55.04	$55.04	634,681
2023-04-25	$59.22	$59.22	$55.23	$55.46	$55.46	1,321,429
2023-04-24	$61.50	$62.06	$59.63	$60.03	$60.03	405,244
2023-04-21	$62.54	$62.95	$61.62	$61.78	$61.78	259,214
2023-04-20	$61.16	$62.99	$60.05	$62.65	$62.65	496,856
2023-04-19	$62.27	$62.95	$62.04	$62.07	$62.07	164,500
2023-04-18	$63.71	$63.91	$62.51	$62.95	$62.95	263,139
2023-04-17	$62.68	$63.34	$62.34	$63.28	$63.28	157,599
2023-04-14	$63.73	$63.73	$61.69	$62.75	$62.75	238,240
2023-04-13	$61.33	$63.79	$61.19	$63.67	$63.67	676,442
2023-04-12	$62.50	$62.95	$60.38	$60.72	$60.72	264,623
2023-04-11	$60.60	$61.67	$59.77	$61.64	$61.64	485,323
2023-04-10	$60.25	$60.85	$58.95	$60.83	$60.83	629,752
2023-04-06	$61.90	$61.90	$60.78	$61.05	$61.05	458,747
2023-04-05	$63.06	$63.40	$61.29	$61.75	$61.75	594,098
2023-04-04	$64.55	$64.79	$62.99	$63.33	$63.33	555,433
2023-04-03	$66.54	$66.54	$64.06	$64.48	$64.48	435,013
2023-03-31	$65.35	$67.45	$65.35	$67.15	$67.15	547,933
2023-03-30	$66.00	$66.58	$64.65	$64.71	$64.71	372,104
2023-03-29	$64.59	$65.89	$64.25	$65.36	$65.36	363,582
2023-03-28	$63.52	$64.28	$63.09	$63.59	$63.59	302,621
2023-03-27	$63.70	$64.53	$62.82	$63.81	$63.81	250,053
2023-03-24	$63.24	$63.56	$62.13	$62.83	$62.83	320,202
2023-03-23	$63.25	$65.28	$63.25	$63.67	$63.67	269,304
2023-03-22	$65.25	$65.25	$62.41	$62.62	$62.62	528,458
2023-03-21	$64.34	$66.07	$63.83	$65.50	$65.50	352,781
2023-03-20	$66.60	$66.60	$63.23	$63.76	$63.76	768,314
2023-03-17	$66.29	$66.97	$65.46	$66.75	$66.75	731,933
2023-03-16	$63.54	$66.31	$63.35	$66.15	$66.15	572,103
2023-03-15	$61.46	$63.97	$60.86	$63.96	$63.96	721,302
2023-03-14	$63.99	$65.17	$61.06	$62.77	$62.77	653,054
2023-03-13	$60.13	$63.18	$59.60	$61.99	$61.99	879,439
2023-03-10	$63.85	$63.85	$60.36	$60.51	$60.51	896,311
2023-03-09	$67.10	$67.75	$64.08	$64.17	$64.17	534,491
2023-03-08	$67.13	$67.60	$66.31	$67.17	$67.17	259,354
2023-03-07	$67.94	$69.29	$66.99	$67.17	$67.17	459,246
2023-03-06	$70.91	$70.91	$67.69	$68.05	$68.05	809,055
2023-03-03	$70.48	$71.34	$69.76	$70.51	$70.51	409,930
2023-03-02	$68.61	$70.21	$68.06	$69.55	$69.55	233,687
2023-03-01	$68.31	$69.76	$67.54	$69.22	$69.22	364,494
2023-02-28	$68.50	$69.67	$68.29	$68.36	$68.36	528,388
2023-02-27	$72.09	$72.09	$68.41	$68.87	$68.87	361,567
2023-02-24	$69.23	$71.19	$69.00	$71.07	$71.07	417,162
2023-02-23	$71.92	$72.50	$69.96	$70.83	$70.83	232,642
2023-02-22	$71.39	$72.41	$70.63	$71.48	$71.48	402,317
2023-02-21	$69.77	$71.84	$69.25	$71.42	$71.42	718,320
2023-02-17	$72.22	$72.48	$70.74	$71.72	$71.72	538,038
2023-02-16	$72.12	$73.43	$71.25	$72.31	$72.31	811,365
2023-02-15	$70.90	$77.00	$70.24	$74.00	$74.00	1,322,591
2023-02-14	$72.56	$75.31	$71.57	$72.57	$72.57	894,455
2023-02-13	$73.35	$74.00	$71.71	$73.05	$73.05	537,229
2023-02-10	$73.07	$73.65	$72.33	$72.55	$72.55	516,276
2023-02-09	$75.50	$75.86	$74.11	$74.32	$74.32	438,757
2023-02-08	$74.99	$75.05	$73.47	$74.30	$74.30	353,141
2023-02-07	$73.62	$75.06	$72.49	$74.99	$74.99	479,341
2023-02-06	$75.00	$75.68	$73.49	$73.62	$73.62	361,307
2023-02-03	$74.59	$76.89	$74.55	$76.00	$76.00	502,322
2023-02-02	$75.31	$77.90	$75.19	$77.60	$77.60	685,259
2023-02-01	$71.80	$74.65	$71.70	$73.83	$73.83	589,614
2023-01-31	$70.75	$72.15	$70.73	$71.80	$71.80	325,567
2023-01-30	$70.75	$71.65	$70.05	$70.50	$70.50	230,657
2023-01-27	$69.25	$71.99	$69.25	$71.73	$71.73	414,449
2023-01-26	$68.64	$70.06	$67.89	$69.74	$69.74	536,652
2023-01-25	$67.33	$67.67	$64.64	$67.20	$67.20	642,185
2023-01-24	$70.83	$72.00	$69.35	$69.42	$69.42	418,503
2023-01-23	$69.10	$70.89	$68.61	$70.79	$70.79	422,605
2023-01-20	$66.51	$68.96	$65.61	$68.88	$68.88	570,481
2023-01-19	$67.19	$68.38	$65.84	$65.90	$65.90	611,125
2023-01-18	$68.70	$71.48	$67.52	$67.70	$67.70	581,685
2023-01-17	$70.19	$71.11	$68.00	$70.16	$70.16	496,703
2023-01-13	$71.77	$72.98	$70.45	$70.64	$70.64	420,638
2023-01-12	$71.64	$72.94	$69.50	$72.82	$72.82	300,747
2023-01-11	$71.00	$72.19	$70.62	$71.33	$71.33	274,423
2023-01-10	$68.48	$71.12	$68.21	$70.81	$70.81	254,605
2023-01-09	$67.66	$70.74	$67.66	$68.88	$68.88	370,756
2023-01-06	$67.15	$69.40	$65.27	$69.02	$69.02	384,530
2023-01-05	$67.97	$68.81	$66.34	$66.44	$66.44	406,765
2023-01-04	$69.11	$69.15	$67.72	$68.66	$68.66	377,883
2023-01-03	$68.50	$69.90	$66.82	$67.84	$67.84	257,224
2022-12-30	$66.24	$67.77	$65.57	$67.27	$67.27	238,878
2022-12-29	$65.26	$68.08	$65.03	$67.47	$67.47	245,811
2022-12-28	$64.56	$64.85	$63.87	$64.35	$64.35	275,312
2022-12-27	$65.36	$65.49	$64.00	$64.70	$64.70	223,384
2022-12-23	$65.68	$66.28	$64.69	$65.81	$65.81	224,311
2022-12-22	$65.02	$66.30	$64.77	$66.03	$66.03	257,701
2022-12-21	$66.27	$66.95	$65.21	$66.08	$66.08	297,995
2022-12-20	$64.90	$66.69	$64.69	$65.82	$65.82	276,254
2022-12-19	$68.59	$68.59	$65.22	$65.55	$65.55	356,372
2022-12-16	$67.14	$69.13	$66.22	$68.63	$68.63	625,396
2022-12-15	$69.58	$70.49	$67.60	$68.23	$68.23	463,592
2022-12-14	$70.94	$73.21	$70.16	$70.99	$70.99	392,106
2022-12-13	$72.96	$73.64	$69.80	$71.13	$71.13	412,384
2022-12-12	$66.79	$70.96	$65.47	$69.27	$69.27	805,276
2022-12-09	$67.53	$68.60	$66.02	$66.19	$66.19	330,147
2022-12-08	$64.29	$68.88	$64.14	$67.84	$67.84	580,816
2022-12-07	$62.17	$63.96	$61.45	$63.85	$63.85	411,076
2022-12-06	$64.71	$64.75	$62.28	$62.41	$62.41	442,184
2022-12-05	$66.69	$67.00	$64.25	$65.17	$65.17	397,247
2022-12-02	$67.28	$68.41	$66.43	$67.29	$67.29	379,744
2022-12-01	$67.46	$69.88	$67.00	$69.22	$69.22	429,155
2022-11-30	$63.71	$67.78	$63.62	$67.69	$67.69	578,001
2022-11-29	$62.72	$64.06	$62.40	$63.86	$63.86	255,275
2022-11-28	$62.49	$63.48	$61.88	$62.56	$62.56	317,114
2022-11-25	$62.94	$63.84	$61.97	$63.08	$63.08	102,464
2022-11-23	$60.57	$63.67	$59.73	$63.14	$63.14	481,937
2022-11-22	$60.19	$60.70	$58.03	$60.57	$60.57	253,879
2022-11-21	$59.75	$60.71	$58.36	$60.48	$60.48	343,909
2022-11-18	$63.72	$63.91	$59.99	$60.52	$60.52	278,054
2022-11-17	$62.00	$63.54	$61.09	$61.78	$61.78	457,660
2022-11-16	$65.05	$66.31	$63.55	$64.20	$64.20	309,818
2022-11-15	$64.12	$67.52	$64.10	$65.84	$65.84	688,725
2022-11-14	$65.04	$65.06	$63.40	$63.49	$63.49	379,175
2022-11-11	$61.98	$66.51	$61.51	$65.68	$65.68	422,502
2022-11-10	$58.52	$62.32	$58.51	$62.12	$62.12	813,848
2022-11-09	$54.75	$55.51	$53.61	$54.47	$54.47	458,413
2022-11-08	$57.90	$57.90	$54.96	$55.24	$55.24	710,258
2022-11-07	$57.82	$58.18	$54.84	$57.49	$57.49	911,326
2022-11-04	$55.00	$58.56	$52.94	$57.86	$57.86	1,522,766
2022-11-03	$50.66	$51.91	$48.73	$49.02	$49.02	993,166
2022-11-02	$54.65	$54.82	$51.21	$51.50	$51.50	1,329,389
2022-11-01	$57.12	$57.44	$54.33	$54.50	$54.50	488,844
2022-10-31	$56.98	$57.39	$55.78	$56.00	$56.00	475,010
2022-10-28	$57.01	$58.16	$55.36	$57.10	$57.10	482,936
2022-10-27	$56.85	$58.22	$56.19	$56.91	$56.91	278,308
2022-10-26	$55.97	$58.02	$54.18	$56.15	$56.15	307,779
2022-10-25	$53.13	$56.85	$52.42	$56.63	$56.63	759,000
2022-10-24	$53.19	$53.48	$51.18	$52.40	$52.40	436,748
2022-10-21	$55.55	$55.66	$51.83	$53.18	$53.18	946,232
2022-10-20	$55.27	$58.42	$54.81	$56.63	$56.63	459,117
2022-10-19	$58.36	$59.68	$55.36	$55.48	$55.48	551,583
2022-10-18	$62.34	$62.93	$59.94	$60.99	$60.99	462,429
2022-10-17	$60.27	$62.15	$60.27	$60.73	$60.73	336,327
2022-10-14	$61.14	$61.73	$57.80	$57.93	$57.93	282,692
2022-10-13	$57.54	$62.37	$56.41	$60.49	$60.49	562,994
2022-10-12	$58.31	$59.48	$56.97	$59.41	$59.41	407,939
2022-10-11	$59.89	$59.95	$57.56	$58.36	$58.36	431,521
2022-10-10	$62.54	$62.72	$59.22	$60.14	$60.14	428,593
2022-10-07	$64.74	$64.74	$61.32	$62.52	$62.52	341,756
2022-10-06	$64.91	$66.33	$64.80	$66.10	$66.10	300,303
2022-10-05	$64.06	$65.89	$63.44	$65.19	$65.19	354,745
2022-10-04	$63.26	$65.45	$63.20	$65.40	$65.40	534,952
2022-10-03	$60.68	$62.14	$59.96	$61.51	$61.51	337,636
2022-09-30	$60.12	$61.96	$59.80	$59.90	$59.90	489,213
2022-09-29	$59.21	$60.50	$58.19	$60.27	$60.27	638,696
2022-09-28	$56.31	$60.73	$55.69	$60.43	$60.43	1,190,440
2022-09-27	$57.73	$57.82	$55.48	$55.83	$55.83	579,760
2022-09-26	$58.00	$59.43	$56.17	$56.77	$56.77	909,208
2022-09-23	$58.90	$59.27	$57.05	$58.15	$58.15	751,825
2022-09-22	$62.25	$62.44	$59.90	$60.44	$60.44	449,679
2022-09-21	$64.59	$65.29	$62.57	$62.83	$62.83	425,171
2022-09-20	$65.84	$66.06	$63.55	$64.29	$64.29	268,185
2022-09-19	$65.52	$66.53	$64.38	$66.45	$66.45	377,905
2022-09-16	$68.36	$68.74	$66.05	$66.63	$66.63	601,101
2022-09-15	$70.12	$72.51	$69.24	$69.86	$69.86	259,721
2022-09-14	$71.02	$71.47	$69.24	$71.00	$71.00	289,995
2022-09-13	$70.81	$72.17	$69.17	$70.82	$70.82	397,408
2022-09-12	$73.49	$74.64	$72.79	$74.22	$74.22	369,115
2022-09-09	$71.53	$74.00	$71.52	$73.21	$73.21	479,903
2022-09-08	$68.10	$70.91	$67.55	$70.81	$70.81	528,444
2022-09-07	$66.20	$68.69	$65.90	$68.56	$68.56	399,831
2022-09-06	$65.92	$66.76	$64.79	$66.08	$66.08	366,506
2022-09-02	$65.71	$66.59	$64.63	$65.67	$65.67	525,422
2022-09-01	$66.32	$67.62	$61.41	$65.04	$65.04	1,345,013
2022-08-31	$69.18	$69.72	$67.76	$67.94	$67.94	430,093
2022-08-30	$67.47	$68.64	$67.18	$67.56	$67.56	444,193
2022-08-29	$67.25	$68.66	$67.25	$67.27	$67.27	241,495
2022-08-26	$71.35	$71.37	$67.43	$68.44	$68.44	461,677
2022-08-25	$71.58	$71.77	$70.22	$71.35	$71.35	483,122
2022-08-24	$68.87	$71.04	$68.71	$70.69	$70.69	355,391
2022-08-23	$70.22	$70.97	$68.29	$68.85	$68.85	611,983
2022-08-22	$69.91	$70.49	$68.86	$70.29	$70.29	464,565
2022-08-19	$72.91	$73.27	$70.67	$71.39	$71.39	474,612
2022-08-18	$74.35	$74.41	$71.71	$73.80	$73.80	787,929
2022-08-17	$67.85	$76.08	$67.51	$74.35	$74.35	1,625,379
2022-08-16	$69.75	$69.93	$67.86	$69.11	$69.11	338,103
2022-08-15	$69.39	$70.49	$68.64	$70.17	$70.17	305,274
2022-08-12	$68.81	$69.91	$68.02	$69.76	$69.76	287,304
2022-08-11	$71.04	$71.04	$67.34	$67.92	$67.92	449,265
2022-08-10	$68.10	$70.63	$67.51	$69.87	$69.87	604,647
2022-08-09	$65.65	$65.65	$63.56	$65.39	$65.39	583,480
2022-08-08	$68.00	$68.92	$65.65	$66.50	$66.50	493,089
2022-08-05	$65.59	$68.95	$64.70	$67.27	$67.27	668,940
2022-08-04	$67.24	$67.99	$65.77	$67.62	$67.62	604,263
2022-08-03	$64.99	$67.45	$64.70	$66.93	$66.93	448,609
2022-08-02	$62.84	$65.08	$62.66	$64.34	$64.34	556,005
2022-08-01	$62.42	$64.38	$60.41	$63.33	$63.33	464,567
2022-07-29	$63.71	$63.97	$62.21	$63.22	$63.22	471,980
2022-07-28	$63.41	$64.47	$61.75	$63.41	$63.41	295,871
2022-07-27	$62.61	$64.01	$61.72	$63.46	$63.46	473,806
2022-07-26	$63.63	$63.63	$61.07	$61.62	$61.62	516,606
2022-07-25	$65.61	$65.61	$63.03	$64.06	$64.06	531,480
2022-07-22	$67.71	$68.50	$64.03	$65.35	$65.35	530,285
2022-07-21	$64.60	$67.71	$63.94	$67.71	$67.71	655,691
2022-07-20	$62.14	$65.50	$62.14	$65.03	$65.03	723,062
2022-07-19	$61.85	$62.24	$60.57	$61.83	$61.83	857,313
2022-07-18	$66.47	$67.87	$61.08	$61.38	$61.38	1,496,211
2022-07-15	$67.01	$69.15	$66.15	$68.50	$68.50	1,130,123
2022-07-14	$69.79	$71.18	$65.34	$65.93	$65.93	810,779
2022-07-13	$68.20	$70.47	$67.05	$69.89	$69.89	597,312
2022-07-12	$73.41	$75.25	$68.79	$69.72	$69.72	617,544
2022-07-11	$74.86	$75.61	$72.10	$73.70	$73.70	559,256
2022-07-08	$73.70	$76.28	$73.56	$75.75	$75.75	512,423
2022-07-07	$70.42	$74.83	$70.42	$74.65	$74.65	531,019
2022-07-06	$73.04	$73.76	$70.61	$70.65	$70.65	312,867
2022-07-05	$67.33	$72.51	$66.66	$72.49	$72.49	550,002
2022-07-01	$67.00	$68.26	$65.79	$68.01	$68.01	345,491
2022-06-30	$68.06	$68.09	$65.53	$66.60	$66.60	597,644
2022-06-29	$69.77	$70.18	$68.21	$68.95	$68.95	526,172
2022-06-28	$72.95	$74.09	$69.78	$70.00	$70.00	742,354
2022-06-27	$75.23	$75.93	$72.61	$73.05	$73.05	462,436
2022-06-24	$70.85	$75.34	$70.63	$75.19	$75.19	736,930
2022-06-23	$68.21	$70.40	$67.26	$69.81	$69.81	672,911
2022-06-22	$67.19	$69.70	$66.97	$67.50	$67.50	729,821
2022-06-21	$68.13	$70.04	$68.03	$68.14	$68.14	351,711
2022-06-17	$67.12	$68.65	$66.45	$67.73	$67.73	877,669
2022-06-16	$66.88	$67.43	$64.33	$66.13	$66.13	1,098,787
2022-06-15	$69.17	$71.18	$67.86	$68.93	$68.93	887,981
2022-06-14	$67.69	$69.34	$66.53	$68.06	$68.06	763,268
2022-06-13	$69.77	$71.38	$66.56	$67.82	$67.82	1,126,897
2022-06-10	$73.03	$73.68	$71.22	$72.77	$72.77	715,556
2022-06-09	$75.99	$76.70	$73.82	$74.52	$74.52	760,945
2022-06-08	$78.00	$79.23	$76.43	$76.80	$76.80	345,644
2022-06-07	$74.85	$78.40	$74.59	$78.32	$78.32	714,508
2022-06-06	$76.72	$77.66	$75.20	$76.09	$76.09	742,909
2022-06-03	$76.07	$76.52	$74.57	$75.81	$75.81	697,027
2022-06-02	$73.11	$77.45	$71.37	$77.29	$77.29	640,780
2022-06-01	$73.70	$74.62	$70.82	$72.73	$72.73	663,053
2022-05-31	$72.22	$73.89	$71.33	$73.22	$73.22	820,706
2022-05-27	$73.40	$74.46	$72.47	$72.94	$72.94	567,157
2022-05-26	$72.60	$74.04	$71.17	$73.00	$73.00	712,721
2022-05-25	$71.20	$73.95	$68.90	$72.48	$72.48	915,794
2022-05-24	$69.30	$72.87	$67.68	$71.48	$71.48	1,074,622
2022-05-23	$71.77	$71.77	$67.40	$70.56	$70.56	1,219,150
2022-05-20	$67.06	$72.48	$66.94	$72.07	$72.07	1,971,459
2022-05-19	$61.88	$67.11	$61.88	$66.00	$66.00	1,274,666
2022-05-18	$61.02	$63.29	$60.51	$61.90	$61.90	1,117,763
2022-05-17	$59.88	$62.31	$58.62	$62.19	$62.19	1,863,787
2022-05-16	$57.90	$59.00	$56.78	$58.43	$58.43	1,316,250
2022-05-13	$55.74	$59.53	$55.74	$58.55	$58.55	1,327,289
2022-05-12	$50.14	$54.48	$49.66	$54.39	$54.39	1,137,592
2022-05-11	$52.92	$54.83	$51.66	$51.79	$51.79	738,053
2022-05-10	$56.08	$56.63	$50.90	$53.74	$53.74	959,207
2022-05-09	$59.17	$59.63	$54.73	$54.85	$54.85	1,001,551
2022-05-06	$61.18	$63.74	$59.60	$60.94	$60.94	868,203
2022-05-05	$66.96	$66.96	$61.73	$61.99	$61.99	751,312
2022-05-04	$67.91	$68.25	$63.06	$67.84	$67.84	888,043
2022-05-03	$66.29	$67.76	$65.58	$67.70	$67.70	1,070,824
2022-05-02	$66.37	$68.06	$65.62	$67.12	$67.12	505,943
2022-04-29	$67.77	$69.39	$66.92	$67.05	$67.05	907,440
2022-04-28	$66.05	$68.19	$64.03	$68.07	$68.07	640,829
2022-04-27	$66.03	$67.18	$65.08	$65.33	$65.33	527,298
2022-04-26	$68.12	$68.12	$65.51	$66.21	$66.21	578,274
2022-04-25	$64.59	$68.27	$64.50	$68.16	$68.16	510,218
2022-04-22	$66.25	$67.15	$65.30	$65.63	$65.63	454,292
2022-04-21	$68.57	$69.82	$65.63	$66.27	$66.27	533,318
2022-04-20	$70.58	$71.27	$67.23	$67.48	$67.48	550,012
2022-04-19	$68.72	$70.97	$68.21	$69.99	$69.99	361,204
2022-04-18	$69.26	$69.63	$67.51	$68.96	$68.96	289,206
2022-04-14	$71.89	$72.04	$69.32	$69.59	$69.59	257,150
2022-04-13	$69.63	$71.81	$69.61	$71.28	$71.28	562,747
2022-04-12	$71.90	$73.19	$69.09	$69.77	$69.77	570,707
2022-04-11	$68.54	$70.70	$67.83	$70.41	$70.41	348,941
2022-04-08	$70.58	$70.94	$69.41	$69.53	$69.53	283,926
2022-04-07	$71.65	$72.47	$69.85	$70.85	$70.85	430,003
2022-04-06	$72.44	$72.79	$70.67	$71.87	$71.87	317,117
2022-04-05	$75.77	$75.77	$73.04	$73.91	$73.91	261,059
2022-04-04	$73.93	$76.50	$73.66	$75.66	$75.66	332,028
2022-04-01	$73.35	$74.88	$73.03	$73.91	$73.91	305,910
2022-03-31	$74.29	$75.02	$73.07	$73.22	$73.22	365,360
2022-03-30	$76.31	$76.34	$73.57	$74.13	$74.13	290,502
2022-03-29	$73.72	$77.49	$73.61	$76.98	$76.98	763,233
2022-03-28	$72.08	$73.42	$71.04	$72.16	$72.16	563,742
2022-03-25	$74.21	$75.15	$71.19	$72.28	$72.28	403,588
2022-03-24	$74.50	$74.50	$72.32	$73.66	$73.66	591,751
2022-03-23	$75.90	$76.75	$74.00	$74.12	$74.12	492,268
2022-03-22	$75.06	$77.79	$74.48	$76.85	$76.85	512,425
2022-03-21	$73.62	$77.53	$73.62	$75.54	$75.54	841,262
2022-03-18	$72.07	$74.57	$71.04	$74.35	$74.35	698,017
2022-03-17	$69.47	$72.66	$69.00	$72.29	$72.29	374,872
2022-03-16	$68.08	$70.51	$67.60	$69.68	$69.68	433,147
2022-03-15	$65.77	$67.80	$65.72	$67.08	$67.08	378,268
2022-03-14	$67.26	$67.73	$65.54	$65.77	$65.77	570,101
2022-03-11	$71.56	$71.99	$67.32	$67.32	$67.32	461,416
2022-03-10	$69.17	$71.16	$69.17	$70.70	$70.70	440,517
2022-03-09	$69.98	$71.91	$69.55	$71.50	$71.50	754,956
2022-03-08	$68.01	$70.52	$66.88	$68.52	$68.52	608,845
2022-03-07	$70.70	$71.08	$68.20	$68.31	$68.31	721,185
2022-03-04	$71.69	$72.80	$69.53	$69.94	$69.94	474,697
2022-03-03	$75.04	$75.37	$71.38	$71.94	$71.94	479,074
2022-03-02	$75.51	$75.79	$73.12	$74.51	$74.51	393,504
2022-03-01	$75.69	$77.37	$74.99	$75.29	$75.29	1,042,846
2022-02-28	$71.93	$75.47	$71.09	$75.31	$75.31	1,012,585
2022-02-25	$71.07	$72.21	$69.35	$72.20	$72.20	975,839
2022-02-24	$65.38	$70.80	$65.15	$70.48	$70.48	1,729,790
2022-02-23	$70.21	$70.86	$67.98	$68.00	$68.00	1,070,597
2022-02-22	$71.13	$72.18	$69.52	$69.75	$69.75	929,950
2022-02-18	$74.69	$75.42	$72.09	$72.12	$72.12	890,157
2022-02-17	$78.03	$78.05	$74.80	$74.88	$74.88	603,400
2022-02-16	$78.28	$79.16	$76.89	$78.82	$78.82	470,215
2022-02-15	$77.96	$79.73	$76.76	$79.11	$79.11	1,229,760
2022-02-14	$76.65	$78.82	$75.59	$76.11	$76.11	878,288
2022-02-11	$81.00	$83.88	$75.31	$76.73	$76.73	2,606,286
2022-02-10	$89.99	$93.11	$88.63	$91.13	$91.13	590,832
2022-02-09	$90.28	$92.33	$89.28	$92.10	$92.10	442,761
2022-02-08	$87.32	$89.94	$86.57	$88.74	$88.74	377,863
2022-02-07	$88.53	$90.60	$87.61	$87.81	$87.81	313,930
2022-02-04	$86.60	$89.08	$85.81	$88.30	$88.30	659,835
2022-02-03	$87.18	$88.26	$86.10	$86.67	$86.67	380,868
2022-02-02	$91.62	$91.63	$88.18	$88.92	$88.92	430,823
2022-02-01	$92.08	$92.83	$88.72	$91.73	$91.73	755,928
2022-01-31	$87.61	$91.96	$87.51	$91.87	$91.87	907,224
2022-01-28	$83.03	$86.89	$81.54	$86.88	$86.88	546,964
2022-01-27	$85.05	$86.55	$82.17	$82.58	$82.58	519,157
2022-01-26	$86.90	$88.44	$83.29	$84.00	$84.00	700,442
2022-01-25	$86.35	$87.97	$82.41	$83.99	$83.99	766,304
2022-01-24	$83.25	$88.79	$82.10	$88.62	$88.62	646,248
2022-01-21	$85.47	$87.51	$84.27	$85.31	$85.31	571,840
2022-01-20	$89.38	$91.00	$87.22	$87.29	$87.29	914,963
2022-01-19	$86.98	$89.58	$86.94	$88.15	$88.15	486,825
2022-01-18	$87.29	$88.51	$85.94	$86.98	$86.98	473,722
2022-01-14	$88.91	$91.60	$87.08	$88.96	$88.96	752,177
2022-01-13	$95.71	$95.86	$89.61	$89.72	$89.72	826,702
2022-01-12	$98.77	$100.45	$95.74	$95.88	$95.88	412,343
2022-01-11	$97.77	$98.96	$96.98	$98.74	$98.74	322,227
2022-01-10	$95.00	$97.95	$93.00	$97.77	$97.77	408,788
2022-01-07	$96.05	$98.19	$95.45	$96.21	$96.21	510,928
2022-01-06	$95.86	$98.89	$95.67	$96.54	$96.54	369,149
2022-01-05	$99.43	$100.53	$96.16	$96.70	$96.70	512,933
2022-01-04	$102.83	$102.89	$98.61	$100.57	$100.57	404,508
2022-01-03	$103.70	$104.64	$101.10	$103.04	$103.04	565,812
2021-12-31	$103.42	$104.50	$103.31	$103.54	$103.54	165,968
2021-12-30	$103.38	$105.43	$103.38	$103.60	$103.60	196,987
2021-12-29	$103.57	$103.74	$101.60	$103.38	$103.38	163,165
2021-12-28	$105.20	$105.36	$103.04	$103.41	$103.41	179,962
2021-12-27	$105.14	$105.62	$103.51	$104.44	$104.44	230,102
2021-12-23	$104.64	$104.66	$102.80	$103.92	$103.92	251,168
2021-12-22	$104.05	$105.15	$102.78	$104.56	$104.56	383,283
2021-12-21	$103.06	$105.56	$102.34	$104.05	$104.05	276,433
2021-12-20	$102.13	$104.52	$101.01	$102.20	$102.20	394,072
2021-12-17	$98.07	$104.88	$95.16	$103.89	$103.89	829,642
2021-12-16	$101.07	$102.58	$98.23	$99.35	$99.35	666,608
2021-12-15	$99.82	$101.71	$98.23	$100.80	$100.80	1,313,256
2021-12-14	$102.52	$103.17	$99.44	$100.28	$100.28	795,064
2021-12-13	$105.47	$107.28	$103.73	$104.36	$104.36	405,717
2021-12-10	$106.45	$108.30	$104.68	$105.65	$105.65	380,158
2021-12-09	$108.33	$109.89	$105.49	$106.45	$106.45	476,325
2021-12-08	$107.63	$110.32	$105.78	$108.96	$108.96	473,329
2021-12-07	$108.58	$110.64	$107.43	$108.13	$108.13	523,527
2021-12-06	$103.18	$106.65	$100.19	$105.46	$105.46	697,828
2021-12-03	$106.42	$106.42	$101.23	$103.43	$103.43	732,294
2021-12-02	$104.23	$107.60	$103.58	$106.24	$106.24	693,125
2021-12-01	$112.11	$112.11	$104.47	$104.60	$104.60	645,466
2021-11-30	$111.51	$112.43	$109.03	$110.05	$110.05	624,365
2021-11-29	$111.22	$113.00	$110.00	$111.51	$111.51	317,084
2021-11-26	$110.36	$113.39	$109.07	$110.68	$110.68	309,888
2021-11-24	$113.65	$114.27	$111.51	$112.28	$112.28	441,089
2021-11-23	$114.62	$115.54	$111.68	$115.06	$115.06	691,639
2021-11-22	$119.50	$119.99	$114.12	$115.72	$115.72	526,122
2021-11-19	$120.47	$122.50	$119.04	$119.51	$119.51	205,317
2021-11-18	$121.50	$122.33	$119.02	$120.09	$120.09	369,509
2021-11-17	$124.60	$125.02	$120.16	$121.58	$121.58	380,975
2021-11-16	$127.11	$127.11	$123.60	$124.71	$124.71	370,923
2021-11-15	$128.30	$128.97	$126.10	$127.35	$127.35	246,980
2021-11-12	$126.50	$128.28	$125.26	$128.26	$128.26	285,941
2021-11-11	$128.11	$128.81	$125.88	$126.03	$126.03	256,740
2021-11-10	$130.03	$132.08	$126.57	$127.84	$127.84	540,345
2021-11-09	$129.95	$133.37	$129.32	$131.39	$131.39	266,816
2021-11-08	$130.33	$131.20	$129.18	$129.97	$129.97	364,437
2021-11-05	$130.00	$135.00	$128.05	$129.37	$129.37	534,900
2021-11-04	$127.35	$129.85	$127.35	$129.00	$129.00	390,785
2021-11-03	$126.99	$128.41	$125.59	$127.04	$127.04	339,938
2021-11-02	$127.31	$128.64	$125.70	$126.90	$126.90	348,838
2021-11-01	$127.05	$129.00	$125.85	$127.48	$127.48	420,344
2021-10-29	$124.17	$127.03	$124.17	$126.87	$126.87	343,413
2021-10-28	$122.25	$125.69	$122.15	$124.47	$124.47	282,066
2021-10-27	$123.81	$124.58	$121.26	$122.00	$122.00	302,782
2021-10-26	$125.10	$125.95	$123.09	$123.86	$123.86	339,245
2021-10-25	$126.24	$126.60	$123.27	$123.59	$123.59	393,254
2021-10-22	$126.09	$126.97	$124.43	$125.45	$125.45	476,188
2021-10-21	$125.34	$127.00	$125.34	$126.19	$126.19	414,459
2021-10-20	$124.23	$125.38	$123.51	$125.26	$125.26	272,038
2021-10-19	$124.97	$126.13	$123.67	$123.88	$123.88	247,387
2021-10-18	$123.41	$126.05	$123.21	$125.04	$125.04	401,256
2021-10-15	$125.00	$125.96	$123.07	$123.35	$123.35	354,692
2021-10-14	$124.82	$126.08	$123.79	$123.92	$123.92	514,592
2021-10-13	$121.44	$124.90	$120.20	$122.31	$122.31	593,034
2021-10-12	$117.37	$120.48	$116.82	$119.54	$119.54	211,124
2021-10-11	$117.13	$118.50	$116.04	$116.81	$116.81	119,430
2021-10-08	$119.06	$119.06	$116.99	$117.64	$117.64	111,866
2021-10-07	$117.81	$120.52	$117.46	$118.65	$118.65	257,967
2021-10-06	$115.47	$118.48	$115.35	$117.06	$117.06	637,563
2021-10-05	$116.67	$118.25	$115.02	$116.67	$116.67	200,639
2021-10-04	$119.25	$119.25	$114.13	$116.23	$116.23	351,037
2021-10-01	$118.50	$120.49	$116.11	$119.52	$119.52	384,984
2021-09-30	$118.43	$120.09	$117.75	$118.06	$118.06	272,467
2021-09-29	$119.31	$120.09	$116.49	$118.01	$118.01	291,728
2021-09-28	$119.65	$121.89	$116.22	$118.63	$118.63	424,312
2021-09-27	$123.32	$123.32	$120.71	$121.96	$121.96	223,856
2021-09-24	$125.24	$126.15	$122.74	$124.66	$124.66	324,575
2021-09-23	$123.80	$126.59	$122.44	$126.23	$126.23	687,725
2021-09-22	$120.73	$123.58	$120.17	$122.83	$122.83	338,154
2021-09-21	$121.39	$122.25	$118.88	$120.76	$120.76	216,481
2021-09-20	$120.00	$120.64	$117.58	$120.12	$120.12	301,152
2021-09-17	$125.13	$125.82	$121.85	$122.89	$122.89	788,673
2021-09-16	$121.27	$124.85	$120.74	$124.36	$124.36	486,844
2021-09-15	$118.25	$121.48	$117.76	$121.19	$121.19	518,012
2021-09-14	$120.12	$120.61	$117.81	$118.52	$118.52	438,408
2021-09-13	$120.59	$121.00	$117.79	$119.51	$119.51	353,712
2021-09-10	$121.30	$121.83	$119.47	$120.59	$120.59	368,546
2021-09-09	$122.51	$126.00	$121.26	$121.26	$121.26	717,561
2021-09-08	$119.40	$124.35	$119.04	$122.75	$122.75	731,429
2021-09-07	$116.45	$120.15	$116.45	$119.71	$119.71	681,539
2021-09-03	$113.89	$118.36	$113.66	$117.88	$117.88	562,356
2021-09-02	$111.99	$113.95	$111.57	$113.83	$113.83	298,970
2021-09-01	$109.28	$111.59	$108.81	$111.18	$111.18	274,641
2021-08-31	$110.53	$110.53	$108.32	$109.10	$109.10	227,584
2021-08-30	$110.61	$111.46	$109.93	$110.81	$110.81	211,288
2021-08-27	$106.97	$110.85	$106.32	$110.05	$110.05	340,856
2021-08-26	$108.59	$109.67	$106.69	$106.69	$106.69	364,485
2021-08-25	$110.06	$111.14	$108.56	$108.90	$108.90	245,061
2021-08-24	$110.09	$110.79	$109.04	$110.21	$110.21	595,768
2021-08-23	$106.46	$109.26	$105.28	$109.10	$109.10	327,750
2021-08-20	$105.64	$107.22	$105.48	$106.41	$106.41	755,011
2021-08-19	$106.55	$107.64	$104.34	$105.62	$105.62	334,952
2021-08-18	$110.12	$110.70	$106.57	$107.42	$107.42	1,047,394
2021-08-17	$110.89	$111.19	$108.56	$109.83	$109.83	211,461
2021-08-16	$111.80	$111.99	$108.45	$111.93	$111.93	282,308
2021-08-13	$111.07	$112.57	$110.53	$112.09	$112.09	134,808
2021-08-12	$111.80	$112.24	$110.65	$111.42	$111.42	188,819
2021-08-11	$111.75	$112.78	$110.52	$111.89	$111.89	210,958
2021-08-10	$115.80	$116.33	$111.28	$112.06	$112.06	364,091
2021-08-09	$114.46	$117.08	$113.24	$115.60	$115.60	241,358
2021-08-06	$116.68	$117.77	$112.62	$114.59	$114.59	419,777
2021-08-05	$115.33	$116.43	$113.62	$115.97	$115.97	298,422
2021-08-04	$114.27	$115.99	$114.25	$115.19	$115.19	166,105
2021-08-03	$114.10	$114.80	$112.00	$114.57	$114.57	202,805
2021-08-02	$113.60	$115.33	$112.63	$113.49	$113.49	200,766
2021-07-30	$115.22	$116.34	$113.73	$114.39	$114.39	215,391
2021-07-29	$114.28	$117.42	$114.28	$115.77	$115.77	172,605
2021-07-28	$113.97	$115.85	$113.91	$114.98	$114.98	199,292
2021-07-27	$114.94	$115.66	$111.32	$113.63	$113.63	210,448
2021-07-26	$115.64	$115.80	$114.02	$115.25	$115.25	138,142
2021-07-23	$114.80	$116.48	$113.80	$115.92	$115.92	168,329
2021-07-22	$114.40	$115.63	$114.35	$114.76	$114.76	239,972
2021-07-21	$112.53	$114.17	$111.33	$114.00	$114.00	201,917
2021-07-20	$112.63	$114.74	$110.82	$113.15	$113.15	299,063
2021-07-19	$108.37	$111.97	$107.45	$111.50	$111.50	336,445
2021-07-16	$110.41	$111.89	$109.62	$109.96	$109.96	187,531
2021-07-15	$111.13	$111.57	$107.57	$109.43	$109.43	187,614
2021-07-14	$113.49	$114.06	$110.80	$110.98	$110.98	205,725
2021-07-13	$113.34	$114.53	$112.41	$112.88	$112.88	138,847
2021-07-12	$115.64	$116.05	$112.22	$113.84	$113.84	177,998
2021-07-09	$114.25	$115.68	$112.49	$115.21	$115.21	181,303
2021-07-08	$112.07	$114.60	$111.00	$114.10	$114.10	262,595
2021-07-07	$115.21	$116.14	$113.23	$114.83	$114.83	232,350
2021-07-06	$114.25	$115.43	$112.16	$114.46	$114.46	321,438
2021-07-02	$113.05	$114.27	$112.92	$113.87	$113.87	297,705
2021-07-01	$110.74	$112.47	$110.07	$111.82	$111.82	222,329
2021-06-30	$113.51	$113.97	$110.32	$111.27	$111.27	341,138
2021-06-29	$112.29	$113.79	$111.46	$113.79	$113.79	212,664
2021-06-28	$112.88	$113.50	$110.96	$112.62	$112.62	257,170
2021-06-25	$111.93	$114.01	$111.15	$112.18	$112.18	559,084
2021-06-24	$111.38	$113.38	$111.03	$111.82	$111.82	250,103
2021-06-23	$109.80	$111.10	$108.98	$110.21	$110.21	360,862
2021-06-22	$109.22	$109.92	$108.17	$109.60	$109.60	287,849
2021-06-21	$107.80	$110.42	$105.53	$109.16	$109.16	361,043
2021-06-18	$106.89	$108.94	$106.50	$108.12	$108.12	540,365
2021-06-17	$103.03	$108.02	$102.66	$107.28	$107.28	318,723
2021-06-16	$104.89	$105.42	$102.34	$103.99	$103.99	655,936
2021-06-15	$107.04	$107.34	$104.02	$105.03	$105.03	309,562
2021-06-14	$106.13	$107.98	$106.13	$107.11	$107.11	459,977
2021-06-11	$104.14	$106.10	$102.26	$106.10	$106.10	245,147
2021-06-10	$102.50	$104.78	$101.57	$104.27	$104.27	338,328
2021-06-09	$103.64	$104.39	$102.28	$102.87	$102.87	408,291
2021-06-08	$103.41	$104.56	$101.35	$102.99	$102.99	479,332
2021-06-07	$101.26	$103.80	$100.67	$103.07	$103.07	299,439
2021-06-04	$101.83	$103.42	$101.07	$101.55	$101.55	272,434
2021-06-03	$102.23	$103.38	$100.00	$101.18	$101.18	372,314
2021-06-02	$102.91	$104.07	$101.89	$103.08	$103.08	265,668
2021-06-01	$103.95	$103.95	$101.04	$102.86	$102.86	311,168
2021-05-28	$104.99	$105.97	$103.50	$103.97	$103.97	316,228
2021-05-27	$103.97	$104.59	$102.07	$103.95	$103.95	374,720
2021-05-26	$104.95	$105.60	$103.28	$104.60	$104.60	291,487
2021-05-25	$104.77	$105.61	$104.01	$104.07	$104.07	492,129
2021-05-24	$104.34	$105.85	$101.78	$103.91	$103.91	391,878
2021-05-21	$105.96	$106.26	$103.62	$104.04	$104.04	669,197
2021-05-20	$104.15	$105.92	$102.01	$104.54	$104.54	308,488
2021-05-19	$99.91	$103.59	$99.01	$102.76	$102.76	305,280
2021-05-18	$102.65	$105.00	$101.39	$102.63	$102.63	343,270
2021-05-17	$102.92	$104.53	$100.71	$102.31	$102.31	486,458
2021-05-14	$101.54	$105.19	$100.02	$104.71	$104.71	514,708
2021-05-13	$102.75	$104.22	$98.06	$100.14	$100.14	414,776
2021-05-12	$103.89	$105.56	$100.88	$102.31	$102.31	630,713
2021-05-11	$99.86	$107.72	$98.22	$106.11	$106.11	669,014
2021-05-10	$105.87	$105.87	$101.69	$103.90	$103.90	515,651
2021-05-07	$102.72	$109.56	$102.72	$107.47	$107.47	625,100
2021-05-06	$106.17	$106.26	$101.85	$103.65	$103.65	767,498
2021-05-05	$111.46	$111.46	$106.26	$107.45	$107.45	328,144
2021-05-04	$111.04	$111.33	$107.25	$109.92	$109.92	397,776
2021-05-03	$116.48	$116.88	$111.46	$112.46	$112.46	387,125
2021-04-30	$116.32	$119.44	$114.78	$116.06	$116.06	356,012
2021-04-29	$121.25	$121.27	$114.51	$117.08	$117.08	356,220
2021-04-28	$119.76	$121.09	$118.63	$120.46	$120.46	196,804
2021-04-27	$121.95	$122.49	$119.22	$120.70	$120.70	436,129
2021-04-26	$120.28	$122.40	$118.70	$121.14	$121.14	320,455
2021-04-23	$118.68	$120.33	$117.71	$120.05	$120.05	294,141
2021-04-22	$116.65	$121.32	$116.65	$117.79	$117.79	508,179
2021-04-21	$113.40	$117.88	$112.70	$117.01	$117.01	693,314
2021-04-20	$114.56	$115.14	$112.13	$114.30	$114.30	654,474
2021-04-19	$118.72	$120.32	$113.81	$115.14	$115.14	981,943
2021-04-16	$119.08	$119.29	$116.42	$119.09	$119.09	705,936
2021-04-15	$117.18	$119.46	$115.78	$118.70	$118.70	677,297
2021-04-14	$116.42	$117.67	$114.87	$116.04	$116.04	779,223
2021-04-13	$115.00	$116.89	$113.33	$115.33	$115.33	410,923
2021-04-12	$111.80	$114.23	$110.49	$113.27	$113.27	287,822
2021-04-09	$113.00	$113.28	$109.66	$112.88	$112.88	279,907
2021-04-08	$113.40	$114.04	$111.28	$113.29	$113.29	662,192
2021-04-07	$111.56	$112.68	$110.22	$111.01	$111.01	308,498
2021-04-06	$112.01	$114.52	$110.58	$112.26	$112.26	400,328
2021-04-05	$113.44	$113.44	$110.29	$112.09	$112.09	399,882
2021-04-01	$110.59	$112.33	$109.63	$111.30	$111.30	508,721
2021-03-31	$106.22	$110.37	$106.22	$108.40	$108.40	861,543
2021-03-30	$103.72	$104.85	$100.58	$104.58	$104.58	722,904
2021-03-29	$108.44	$108.65	$103.34	$104.15	$104.15	402,444
2021-03-26	$107.50	$109.29	$104.09	$108.65	$108.65	465,411
2021-03-25	$104.89	$108.09	$103.71	$107.07	$107.07	719,880
2021-03-24	$113.75	$113.75	$106.20	$106.57	$106.57	420,710
2021-03-23	$113.00	$114.09	$110.73	$113.07	$113.07	460,270
2021-03-22	$112.60	$115.00	$111.66	$112.19	$112.19	422,380
2021-03-19	$109.70	$112.15	$108.60	$111.34	$111.34	1,111,938
2021-03-18	$112.06	$112.43	$109.04	$109.80	$109.80	527,511
2021-03-17	$110.88	$115.99	$109.15	$114.33	$114.33	670,388
2021-03-16	$114.33	$114.85	$110.30	$112.36	$112.36	595,470
2021-03-15	$112.78	$114.64	$111.16	$113.77	$113.77	428,984
2021-03-12	$111.89	$113.74	$109.83	$112.91	$112.91	1,310,761
2021-03-11	$116.79	$118.52	$113.76	$115.09	$115.09	2,056,608
2021-03-10	$115.01	$121.92	$110.25	$114.33	$114.33	5,148,099
2021-03-09	$108.99	$111.65	$107.81	$110.13	$110.13	820,653
2021-03-08	$111.54	$112.11	$103.26	$103.68	$103.68	863,585
2021-03-05	$113.94	$113.94	$104.41	$111.53	$111.53	1,009,311
2021-03-04	$115.94	$118.46	$108.51	$112.42	$112.42	1,206,706
2021-03-03	$124.19	$124.64	$117.01	$117.76	$117.76	854,620
2021-03-02	$128.81	$129.05	$122.94	$124.06	$124.06	575,195
2021-03-01	$125.41	$127.99	$123.96	$127.60	$127.60	363,441
2021-02-26	$122.18	$126.30	$118.67	$124.02	$124.02	643,836
2021-02-25	$123.88	$126.99	$119.49	$121.51	$121.51	1,024,642
2021-02-24	$121.71	$125.00	$116.66	$124.58	$124.58	458,091
2021-02-23	$120.10	$123.86	$114.04	$123.00	$123.00	889,237
2021-02-22	$129.65	$129.80	$122.29	$123.64	$123.64	724,115
2021-02-19	$130.32	$132.54	$128.26	$132.06	$132.06	555,792
2021-02-18	$128.88	$129.67	$126.01	$129.47	$129.47	554,387
2021-02-17	$128.00	$130.33	$126.27	$129.90	$129.90	663,826
2021-02-16	$134.38	$136.32	$128.20	$128.78	$128.78	1,076,149
2021-02-12	$141.69	$143.51	$127.20	$133.47	$133.47	2,705,440
2021-02-11	$149.59	$152.44	$146.03	$150.37	$150.37	872,501
2021-02-10	$149.58	$150.90	$144.32	$148.00	$148.00	1,053,545
2021-02-09	$148.00	$149.66	$144.92	$148.57	$148.57	417,513
2021-02-08	$152.00	$154.61	$146.01	$148.10	$148.10	569,687
2021-02-05	$144.86	$148.67	$141.53	$148.51	$148.51	630,748
2021-02-04	$137.95	$145.13	$137.00	$142.89	$142.89	931,901
2021-02-03	$139.50	$139.96	$136.10	$137.25	$137.25	386,423
2021-02-02	$137.10	$141.63	$136.25	$138.79	$138.79	399,328
2021-02-01	$131.91	$135.35	$129.53	$133.72	$133.72	309,979
2021-01-29	$129.88	$130.74	$126.21	$129.62	$129.62	341,917
2021-01-28	$129.39	$133.52	$125.88	$130.77	$130.77	404,911
2021-01-27	$127.34	$132.39	$122.10	$128.98	$128.98	563,873
2021-01-26	$135.35	$135.79	$130.45	$130.90	$130.90	330,697
2021-01-25	$136.75	$140.28	$132.96	$135.35	$135.35	441,225
2021-01-22	$132.17	$135.56	$130.71	$135.02	$135.02	293,660
2021-01-21	$133.99	$134.25	$129.64	$132.38	$132.38	290,208
2021-01-20	$132.14	$136.11	$132.14	$133.37	$133.37	462,498
2021-01-19	$127.97	$130.76	$125.93	$130.24	$130.24	389,493
2021-01-15	$129.99	$132.18	$124.60	$125.74	$125.74	402,844
2021-01-14	$127.85	$130.82	$127.85	$129.39	$129.39	378,913
2021-01-13	$127.50	$129.96	$126.86	$127.18	$127.18	318,425
2021-01-12	$128.05	$128.76	$124.43	$127.07	$127.07	455,625
2021-01-11	$128.51	$130.84	$126.23	$127.84	$127.84	325,599
2021-01-08	$128.12	$132.51	$127.23	$129.69	$129.69	1,742,818
2021-01-07	$127.74	$129.49	$126.59	$127.46	$127.46	969,233
2021-01-06	$128.80	$128.82	$123.62	$126.65	$126.65	729,801
2021-01-05	$127.01	$131.00	$126.04	$130.32	$130.32	438,687
2021-01-04	$133.55	$134.00	$124.48	$127.36	$127.36	713,870
2020-12-31	$133.11	$134.53	$131.60	$133.38	$133.38	246,059
2020-12-30	$132.89	$135.19	$132.54	$133.15	$133.15	370,015
2020-12-29	$136.00	$136.55	$130.18	$131.68	$131.68	454,483
2020-12-28	$139.75	$139.75	$132.78	$135.14	$135.14	363,022
2020-12-24	$137.90	$138.66	$135.80	$137.83	$137.83	150,646
2020-12-23	$140.65	$141.82	$136.91	$137.42	$137.42	523,026
2020-12-22	$137.60	$141.81	$136.31	$140.28	$140.28	805,812
2020-12-21	$132.88	$137.23	$132.02	$135.64	$135.64	410,938
2020-12-18	$133.95	$135.40	$131.79	$134.20	$134.20	756,902
2020-12-17	$131.28	$133.40	$129.44	$132.50	$132.50	460,370
2020-12-16	$127.68	$131.36	$127.68	$128.63	$128.63	378,970
2020-12-15	$124.88	$127.23	$124.01	$127.20	$127.20	462,747
2020-12-14	$127.51	$128.54	$123.42	$123.80	$123.80	513,660
2020-12-11	$127.11	$129.04	$125.42	$126.50	$126.50	521,534
2020-12-10	$118.94	$127.72	$118.60	$125.74	$125.74	537,787
2020-12-09	$125.01	$126.00	$119.45	$120.86	$120.86	330,760
2020-12-08	$125.23	$126.80	$123.79	$125.01	$125.01	461,321
2020-12-07	$124.38	$126.46	$122.75	$124.28	$124.28	367,068
2020-12-04	$121.71	$123.80	$120.34	$123.56	$123.56	284,283
2020-12-03	$118.39	$122.91	$118.29	$120.76	$120.76	209,669
2020-12-02	$119.08	$120.45	$116.60	$118.73	$118.73	269,147
2020-12-01	$125.32	$125.32	$117.02	$120.08	$120.08	664,574
2020-11-30	$120.81	$125.53	$119.80	$122.90	$122.90	800,318
2020-11-27	$116.38	$120.53	$116.13	$120.38	$120.38	273,383
2020-11-25	$112.59	$116.13	$111.13	$115.23	$115.23	359,098
2020-11-24	$113.29	$114.32	$111.66	$112.59	$112.59	302,404
2020-11-23	$113.00	$114.49	$111.12	$113.59	$113.59	294,223
2020-11-20	$108.68	$114.45	$108.00	$112.62	$112.62	461,152
2020-11-19	$107.85	$112.00	$107.26	$110.64	$110.64	409,935
2020-11-18	$108.29	$108.88	$105.16	$107.30	$107.30	358,512
2020-11-17	$106.74	$108.27	$104.82	$106.03	$106.03	592,409
2020-11-16	$105.57	$108.48	$103.89	$106.30	$106.30	394,034
2020-11-13	$107.57	$109.84	$106.54	$107.04	$107.04	332,679
2020-11-12	$108.00	$110.80	$105.95	$107.19	$107.19	822,640
2020-11-11	$106.60	$108.33	$105.43	$107.34	$107.34	383,729
2020-11-10	$105.00	$107.92	$101.20	$106.58	$106.58	586,005
2020-11-09	$109.00	$110.75	$104.84	$104.98	$104.98	525,953
2020-11-06	$112.71	$113.03	$109.19	$111.35	$111.35	477,286
2020-11-05	$112.99	$114.30	$110.47	$113.68	$113.68	749,740
2020-11-04	$102.99	$111.25	$102.61	$108.46	$108.46	816,459
2020-11-03	$96.58	$101.90	$95.72	$101.08	$101.08	472,271
2020-11-02	$98.53	$99.26	$94.00	$97.44	$97.44	592,790
2020-10-30	$97.25	$99.92	$93.75	$97.68	$97.68	1,378,032
2020-10-29	$92.36	$93.46	$90.09	$92.30	$92.30	496,106
2020-10-28	$93.49	$93.76	$89.98	$92.17	$92.17	327,845
2020-10-27	$93.10	$97.32	$93.10	$95.02	$95.02	483,486
2020-10-26	$97.83	$97.83	$88.62	$91.93	$91.93	690,079
2020-10-23	$97.82	$99.21	$95.68	$99.03	$99.03	454,007
2020-10-22	$97.71	$98.58	$95.40	$97.02	$97.02	310,831
2020-10-21	$101.04	$101.93	$97.48	$97.72	$97.72	315,352
2020-10-20	$102.75	$104.25	$99.93	$100.70	$100.70	281,508
2020-10-19	$101.45	$105.07	$101.19	$102.52	$102.52	937,624
2020-10-16	$98.79	$101.06	$98.66	$101.00	$101.00	312,965
2020-10-15	$94.49	$98.47	$93.33	$98.18	$98.18	338,595
2020-10-14	$100.00	$100.24	$94.86	$96.70	$96.70	357,657
2020-10-13	$99.30	$100.89	$98.61	$99.90	$99.90	284,678
2020-10-12	$100.00	$100.58	$97.71	$98.78	$98.78	268,915
2020-10-09	$96.52	$98.56	$96.34	$98.43	$98.43	312,798
2020-10-08	$98.01	$98.45	$95.50	$96.26	$96.26	325,584
2020-10-07	$93.85	$98.00	$93.62	$96.82	$96.82	542,881
2020-10-06	$89.43	$95.36	$88.45	$92.70	$92.70	525,819
2020-10-05	$88.49	$88.99	$87.34	$88.26	$88.26	346,370
2020-10-02	$88.90	$91.75	$87.33	$88.10	$88.10	501,181
2020-10-01	$90.72	$91.48	$90.31	$90.94	$90.94	315,049
2020-09-30	$90.67	$91.55	$89.32	$89.63	$89.63	579,910
2020-09-29	$90.20	$90.73	$89.24	$90.33	$90.33	458,770
2020-09-28	$90.13	$90.95	$88.28	$90.84	$90.84	453,487
2020-09-25	$84.98	$90.02	$84.98	$89.24	$89.24	594,664
2020-09-24	$83.11	$86.35	$81.79	$84.90	$84.90	342,053
2020-09-23	$87.05	$88.01	$84.10	$84.56	$84.56	355,036
2020-09-22	$86.00	$87.44	$83.60	$87.10	$87.10	310,157
2020-09-21	$81.22	$85.49	$81.21	$85.47	$85.47	447,364
2020-09-18	$80.73	$83.42	$80.19	$82.38	$82.38	682,397
2020-09-17	$79.22	$80.50	$78.37	$79.84	$79.84	770,464
2020-09-16	$82.22	$82.98	$80.53	$81.00	$81.00	456,123
2020-09-15	$81.68	$82.86	$80.80	$81.78	$81.78	275,361
2020-09-14	$81.13	$81.49	$80.22	$81.01	$81.01	362,777
2020-09-11	$83.89	$84.49	$79.65	$80.01	$80.01	576,798
2020-09-10	$83.95	$85.12	$81.67	$82.97	$82.97	547,462
2020-09-09	$81.33	$83.65	$78.77	$83.05	$83.05	530,992
2020-09-08	$78.75	$81.21	$78.18	$79.52	$79.52	546,998
2020-09-04	$84.94	$86.11	$77.23	$81.46	$81.46	903,535
2020-09-03	$90.50	$90.50	$84.01	$85.87	$85.87	973,498
2020-09-02	$92.60	$93.59	$88.14	$92.77	$92.77	746,189
2020-09-01	$88.00	$90.87	$87.50	$90.82	$90.82	744,991
2020-08-31	$86.64	$88.51	$85.49	$87.37	$87.37	774,939
2020-08-28	$86.88	$87.77	$84.37	$85.36	$85.36	1,054,059
2020-08-27	$78.88	$87.45	$76.08	$84.83	$84.83	2,955,736
2020-08-26	$75.20	$79.90	$75.20	$78.60	$78.60	523,883
2020-08-25	$74.39	$75.54	$73.45	$74.75	$74.75	275,865
2020-08-24	$76.19	$76.72	$74.05	$74.89	$74.89	274,866
2020-08-21	$77.63	$77.63	$75.07	$75.60	$75.60	324,797
2020-08-20	$76.60	$78.48	$76.03	$77.72	$77.72	420,797
2020-08-19	$76.90	$77.25	$74.70	$76.74	$76.74	336,694
2020-08-18	$75.69	$77.63	$75.69	$76.87	$76.87	560,939
2020-08-17	$73.93	$75.53	$73.24	$75.19	$75.19	595,569
2020-08-14	$75.12	$75.30	$72.24	$72.98	$72.98	312,357
2020-08-13	$74.49	$76.82	$73.80	$74.93	$74.93	499,779
2020-08-12	$72.94	$74.96	$72.73	$74.34	$74.34	613,408
2020-08-11	$74.69	$74.69	$71.20	$72.59	$72.59	1,126,959
2020-08-10	$80.05	$80.05	$73.77	$74.75	$74.75	1,309,229
2020-08-07	$89.00	$89.81	$78.51	$79.26	$79.26	1,565,242
2020-08-06	$93.05	$93.31	$90.61	$91.83	$91.83	491,204
2020-08-05	$91.53	$94.06	$90.91	$92.80	$92.80	368,460
2020-08-04	$90.32	$91.88	$89.40	$91.21	$91.21	280,018
2020-08-03	$89.88	$91.62	$88.12	$90.85	$90.85	319,308
2020-07-31	$89.51	$89.51	$86.61	$88.91	$88.91	325,915
2020-07-30	$86.86	$89.03	$86.25	$88.57	$88.57	173,841
2020-07-29	$86.22	$88.05	$85.51	$87.33	$87.33	199,584
2020-07-28	$86.25	$87.05	$84.95	$85.12	$85.12	233,502
2020-07-27	$85.28	$87.49	$84.51	$86.66	$86.66	303,479
2020-07-24	$85.04	$85.71	$82.31	$84.70	$84.70	322,946
2020-07-23	$86.92	$89.74	$85.74	$86.40	$86.40	406,880
2020-07-22	$87.51	$89.05	$86.90	$87.38	$87.38	332,298
2020-07-21	$89.08	$90.25	$86.56	$87.13	$87.13	299,679
2020-07-20	$85.80	$88.98	$85.63	$88.80	$88.80	313,614
2020-07-17	$83.80	$85.38	$83.04	$85.11	$85.11	258,200
2020-07-16	$84.56	$84.86	$82.12	$84.11	$84.11	465,800
2020-07-15	$84.85	$86.70	$83.04	$85.31	$85.31	330,900
2020-07-14	$82.85	$84.71	$80.02	$84.00	$84.00	501,100
2020-07-13	$88.45	$88.48	$83.27	$83.31	$83.31	529,000
2020-07-10	$87.31	$87.77	$85.53	$87.44	$87.44	314,700
2020-07-09	$87.46	$88.26	$85.56	$87.38	$87.38	399,600
2020-07-08	$85.42	$86.76	$85.39	$86.41	$86.41	330,200
2020-07-07	$87.31	$88.68	$85.18	$85.19	$85.19	581,500
2020-07-06	$89.50	$90.70	$87.37	$87.75	$87.75	349,500
2020-07-02	$87.79	$88.91	$86.59	$88.07	$88.07	384,800
2020-07-01	$83.74	$87.90	$82.91	$87.16	$87.16	575,700
2020-06-30	$83.02	$83.30	$82.02	$82.91	$82.91	436,300
2020-06-29	$82.02	$83.46	$79.72	$82.78	$82.78	505,700
2020-06-26	$84.25	$84.99	$81.38	$81.73	$81.73	1,797,776
2020-06-25	$80.95	$84.22	$79.98	$84.22	$84.22	525,607
2020-06-24	$81.73	$83.05	$79.38	$80.92	$80.92	457,109
2020-06-23	$82.46	$83.50	$81.69	$82.13	$82.13	522,371
2020-06-22	$80.41	$82.15	$80.20	$82.11	$82.11	384,838
2020-06-19	$80.97	$81.25	$78.84	$79.65	$79.65	653,132
2020-06-18	$78.87	$81.72	$78.74	$80.08	$80.08	610,698
2020-06-17	$78.07	$79.63	$77.82	$78.56	$78.56	384,049
2020-06-16	$77.72	$78.20	$75.59	$77.38	$77.38	391,477
2020-06-15	$71.57	$76.75	$71.27	$75.94	$75.94	496,925
2020-06-12	$75.70	$76.94	$71.59	$72.83	$72.83	602,691
2020-06-11	$76.84	$77.61	$73.12	$74.45	$74.45	624,200
2020-06-10	$76.48	$79.07	$76.45	$78.32	$78.32	427,016
2020-06-09	$74.88	$77.51	$73.80	$76.19	$76.19	339,807
2020-06-08	$75.35	$75.54	$73.08	$75.03	$75.03	607,722
2020-06-05	$74.56	$76.18	$72.73	$75.00	$75.00	939,072
2020-06-04	$78.13	$79.95	$73.66	$74.86	$74.86	722,046
2020-06-03	$78.19	$79.29	$76.69	$79.00	$79.00	402,760
2020-06-02	$78.30	$78.96	$74.32	$77.77	$77.77	678,835
2020-06-01	$74.11	$79.69	$74.07	$77.44	$77.44	966,801
2020-05-29	$71.81	$74.89	$71.02	$74.30	$74.30	969,431
2020-05-28	$71.31	$74.52	$70.35	$72.20	$72.20	674,172
2020-05-27	$69.92	$69.96	$67.00	$69.90	$69.90	831,522
2020-05-26	$70.00	$71.91	$68.95	$69.85	$69.85	379,293
2020-05-22	$67.85	$69.98	$67.51	$69.50	$69.50	280,554
2020-05-21	$67.38	$68.33	$66.35	$67.65	$67.65	269,514
2020-05-20	$67.59	$68.92	$66.87	$67.52	$67.52	392,978
2020-05-19	$64.23	$67.25	$64.23	$66.59	$66.59	502,681
2020-05-18	$65.01	$67.45	$64.37	$64.41	$64.41	516,044
2020-05-15	$61.51	$64.79	$61.19	$64.27	$64.27	601,666
2020-05-14	$60.92	$61.49	$59.91	$61.19	$61.19	532,222
2020-05-13	$63.03	$63.40	$60.06	$61.46	$61.46	532,479
2020-05-12	$65.24	$65.68	$63.32	$63.32	$63.32	505,186
2020-05-11	$62.78	$65.35	$62.00	$64.80	$64.80	530,390
2020-05-08	$63.49	$65.00	$62.92	$63.97	$63.97	535,585
2020-05-07	$62.26	$64.00	$61.63	$63.60	$63.60	596,780
2020-05-06	$61.50	$63.58	$61.15	$61.50	$61.50	517,921
2020-05-05	$57.76	$61.73	$57.76	$61.05	$61.05	935,197
2020-05-04	$60.48	$60.48	$56.86	$57.16	$57.16	644,313
2020-05-01	$60.18	$61.48	$57.28	$59.66	$59.66	828,238
2020-04-30	$59.08	$61.57	$58.87	$60.74	$60.74	821,741
2020-04-29	$58.40	$60.30	$56.86	$59.50	$59.50	556,604
2020-04-28	$60.87	$60.87	$56.99	$57.35	$57.35	697,723
2020-04-27	$59.47	$61.26	$59.04	$60.05	$60.05	347,786
2020-04-24	$58.68	$59.35	$58.01	$58.68	$58.68	217,135
2020-04-23	$57.34	$59.93	$57.34	$58.72	$58.72	356,611
2020-04-22	$57.25	$58.57	$56.30	$57.82	$57.82	384,858
2020-04-21	$57.42	$57.77	$54.00	$55.94	$55.94	497,372
2020-04-20	$57.84	$59.32	$57.84	$58.44	$58.44	344,229
2020-04-17	$58.76	$59.18	$57.28	$58.65	$58.65	411,246
2020-04-16	$57.73	$58.72	$57.15	$57.89	$57.89	389,207
2020-04-15	$55.48	$57.43	$54.66	$57.11	$57.11	337,325
2020-04-14	$56.61	$58.13	$55.46	$56.59	$56.59	541,738
2020-04-13	$53.63	$55.26	$52.41	$54.86	$54.86	257,543
2020-04-09	$54.27	$55.77	$53.28	$54.42	$54.42	431,039
2020-04-08	$52.68	$54.35	$51.34	$53.53	$53.53	472,759
2020-04-07	$53.80	$54.56	$51.29	$51.51	$51.51	622,177
2020-04-06	$51.34	$52.83	$50.52	$52.00	$52.00	601,300
2020-04-03	$49.55	$49.78	$47.58	$49.50	$49.50	376,690
2020-04-02	$49.35	$50.00	$48.00	$49.80	$49.80	546,857
2020-04-01	$51.36	$51.36	$49.24	$49.94	$49.94	829,793
2020-03-31	$52.87	$55.54	$51.23	$52.61	$52.61	597,288
2020-03-30	$53.75	$55.13	$52.43	$53.17	$53.17	593,600
2020-03-27	$52.82	$54.42	$51.16	$52.82	$52.82	580,711
2020-03-26	$47.62	$54.81	$47.18	$54.65	$54.65	772,932
2020-03-25	$50.20	$51.70	$46.69	$47.17	$47.17	551,580
2020-03-24	$53.33	$55.39	$49.08	$50.19	$50.19	685,571
2020-03-23	$46.40	$49.81	$45.34	$49.55	$49.55	561,901
2020-03-20	$49.41	$51.40	$46.16	$46.44	$46.44	820,992
2020-03-19	$43.58	$50.90	$43.09	$48.98	$48.98	666,150
2020-03-18	$39.83	$44.66	$38.32	$44.01	$44.01	1,144,635
2020-03-17	$38.93	$44.07	$38.81	$42.38	$42.38	1,327,236
2020-03-16	$49.29	$49.29	$42.51	$42.74	$42.74	1,152,181
2020-03-13	$56.18	$59.14	$50.22	$53.11	$53.11	1,016,744
2020-03-12	$58.29	$58.56	$52.02	$54.23	$54.23	1,018,822
2020-03-11	$60.30	$61.86	$60.21	$61.66	$61.66	1,233,146
2020-03-10	$61.64	$62.92	$59.60	$61.57	$61.57	1,267,943
2020-03-09	$62.50	$63.00	$60.08	$60.28	$60.28	1,007,489
2020-03-06	$61.41	$63.35	$60.77	$62.73	$62.73	592,207
2020-03-05	$62.37	$64.29	$61.52	$63.57	$63.57	464,201
2020-03-04	$62.49	$64.74	$61.68	$64.61	$64.61	923,281
2020-03-03	$62.85	$63.28	$60.99	$61.35	$61.35	760,710
2020-03-02	$63.33	$63.58	$60.67	$63.02	$63.02	503,462
2020-02-28	$59.97	$64.08	$59.85	$62.57	$62.57	900,117
2020-02-27	$62.09	$64.89	$60.49	$62.15	$62.15	634,926
2020-02-26	$63.82	$66.03	$63.60	$64.24	$64.24	446,947
2020-02-25	$65.17	$66.12	$62.61	$63.49	$63.49	357,536
2020-02-24	$63.00	$65.01	$62.54	$64.71	$64.71	438,913
2020-02-21	$67.94	$68.26	$64.65	$65.37	$65.37	597,137
2020-02-20	$68.37	$70.05	$67.05	$68.42	$68.42	426,912
2020-02-19	$68.59	$69.06	$67.83	$68.74	$68.74	736,223
2020-02-18	$66.12	$68.44	$65.63	$68.00	$68.00	902,908
2020-02-14	$70.98	$74.44	$66.00	$66.55	$66.55	1,568,618
2020-02-13	$63.13	$65.25	$63.11	$65.00	$65.00	1,024,402
2020-02-12	$63.46	$63.71	$62.40	$63.42	$63.42	402,715
2020-02-11	$63.97	$64.00	$62.12	$63.18	$63.18	448,000
2020-02-10	$61.95	$63.39	$61.95	$62.92	$62.92	542,855
2020-02-07	$61.20	$62.01	$61.05	$62.00	$62.00	305,739
2020-02-06	$61.46	$62.29	$60.82	$61.66	$61.66	254,616
2020-02-05	$64.31	$64.46	$60.79	$61.35	$61.35	296,643
2020-02-04	$62.37	$63.61	$62.08	$63.40	$63.40	584,092
2020-02-03	$61.70	$62.27	$60.81	$61.51	$61.51	359,487
2020-01-31	$60.86	$61.29	$59.57	$61.17	$61.17	419,570
2020-01-30	$59.60	$60.98	$59.37	$60.91	$60.91	381,945
2020-01-29	$60.05	$60.30	$59.49	$59.67	$59.67	234,095
2020-01-28	$59.03	$59.83	$58.64	$59.69	$59.69	196,158
2020-01-27	$58.80	$59.48	$58.41	$58.60	$58.60	307,840
2020-01-24	$61.04	$61.72	$59.91	$60.28	$60.28	315,206
2020-01-23	$61.49	$61.78	$60.34	$60.49	$60.49	332,509
2020-01-22	$62.82	$63.55	$61.19	$61.39	$61.39	433,999
2020-01-21	$62.21	$63.65	$62.02	$62.26	$62.26	681,716
2020-01-17	$64.20	$65.32	$61.81	$62.30	$62.30	1,120,259
2020-01-16	$58.30	$62.06	$58.09	$61.88	$61.88	1,757,539
2020-01-15	$56.75	$58.23	$56.19	$57.86	$57.86	454,091
2020-01-14	$55.61	$56.49	$55.00	$56.45	$56.45	403,672
2020-01-13	$55.26	$55.99	$55.20	$55.66	$55.66	251,606
2020-01-10	$55.60	$56.05	$55.02	$55.28	$55.28	198,895
2020-01-09	$55.74	$55.94	$55.13	$55.49	$55.49	234,098
2020-01-08	$53.55	$55.20	$53.55	$55.05	$55.05	336,331
2020-01-07	$53.44	$53.77	$52.85	$53.47	$53.47	336,955
2020-01-06	$52.36	$53.76	$52.18	$53.67	$53.67	222,333
2020-01-03	$51.76	$53.41	$51.65	$52.81	$52.81	163,586
2020-01-02	$52.06	$52.70	$51.73	$52.59	$52.59	280,305
2019-12-31	$51.50	$51.78	$51.06	$51.56	$51.56	197,508
2019-12-30	$52.41	$52.41	$50.99	$51.58	$51.58	307,778
2019-12-27	$53.04	$53.04	$51.94	$52.42	$52.42	216,961
2019-12-26	$52.48	$53.18	$52.48	$52.83	$52.83	131,056
2019-12-24	$52.82	$52.92	$52.27	$52.42	$52.42	83,921
2019-12-23	$53.02	$53.02	$52.47	$52.74	$52.74	275,078
2019-12-20	$52.79	$53.10	$52.40	$52.70	$52.70	522,206
2019-12-19	$51.45	$52.40	$51.11	$52.28	$52.28	536,502
2019-12-18	$51.52	$52.13	$51.47	$51.59	$51.59	391,783
2019-12-17	$51.27	$51.63	$51.00	$51.30	$51.30	309,604
2019-12-16	$50.15	$51.40	$50.13	$51.26	$51.26	456,192
2019-12-13	$49.03	$50.03	$48.85	$49.82	$49.82	257,888
2019-12-12	$50.46	$51.15	$48.94	$49.00	$49.00	372,780
2019-12-11	$51.48	$51.48	$50.11	$50.70	$50.70	402,391
2019-12-10	$51.06	$52.01	$51.04	$51.32	$51.32	427,880
2019-12-09	$51.86	$52.31	$51.55	$51.74	$51.74	216,336
2019-12-06	$52.39	$52.92	$51.78	$51.91	$51.91	378,397
2019-12-05	$52.12	$52.66	$51.46	$52.52	$52.52	234,279
2019-12-04	$52.61	$52.61	$51.51	$52.20	$52.20	421,276
2019-12-03	$51.46	$52.11	$50.85	$52.08	$52.08	400,140
2019-12-02	$53.82	$53.82	$51.56	$52.45	$52.45	563,524
2019-11-29	$53.78	$54.16	$53.35	$53.82	$53.82	129,780
2019-11-27	$54.39	$54.39	$53.50	$53.96	$53.96	305,162
2019-11-26	$54.21	$54.80	$53.82	$54.02	$54.02	554,169
2019-11-25	$53.15	$55.00	$53.15	$54.24	$54.24	410,432
2019-11-22	$52.60	$53.25	$52.35	$52.99	$52.99	271,485
2019-11-21	$53.19	$53.97	$52.57	$52.70	$52.70	269,106
2019-11-20	$53.00	$54.00	$52.42	$53.19	$53.19	412,264
2019-11-19	$52.90	$53.40	$52.23	$53.09	$53.09	315,978
2019-11-18	$51.76	$53.10	$51.76	$52.88	$52.88	350,857
2019-11-15	$51.09	$52.62	$50.77	$52.46	$52.46	465,391
2019-11-14	$50.48	$51.06	$50.06	$50.79	$50.79	416,795
2019-11-13	$50.02	$50.56	$49.20	$50.47	$50.47	559,511
2019-11-12	$49.53	$50.59	$49.34	$50.40	$50.40	239,286
2019-11-11	$48.88	$50.35	$48.03	$49.65	$49.65	461,933
2019-11-08	$49.67	$50.00	$47.59	$49.50	$49.50	431,323
2019-11-07	$51.01	$52.62	$48.40	$49.71	$49.71	1,201,977
2019-11-06	$47.23	$48.11	$46.47	$47.50	$47.50	727,426
2019-11-05	$47.16	$47.36	$46.23	$47.23	$47.23	394,960
2019-11-04	$47.19	$47.55	$46.06	$46.78	$46.78	392,536
2019-11-01	$47.01	$47.52	$46.01	$46.76	$46.76	330,541
2019-10-31	$47.30	$47.67	$46.49	$46.74	$46.74	361,599
2019-10-30	$47.04	$47.92	$46.53	$47.64	$47.64	232,688
2019-10-29	$47.56	$48.17	$46.51	$46.78	$46.78	220,920
2019-10-28	$48.16	$48.48	$47.33	$47.65	$47.65	235,281
2019-10-25	$48.08	$48.33	$47.23	$47.86	$47.86	288,752
2019-10-24	$46.83	$48.19	$46.32	$48.15	$48.15	459,780
2019-10-23	$46.05	$47.72	$46.05	$46.37	$46.37	291,975
2019-10-22	$47.48	$48.07	$45.89	$46.14	$46.14	342,898
2019-10-21	$46.93	$47.77	$46.36	$47.55	$47.55	236,300
2019-10-18	$46.51	$46.97	$45.05	$46.36	$46.36	570,119
2019-10-17	$47.00	$47.25	$46.53	$46.83	$46.83	253,170
2019-10-16	$48.23	$48.23	$46.61	$46.79	$46.79	456,313
2019-10-15	$48.30	$49.06	$48.18	$48.54	$48.54	319,429
2019-10-14	$47.55	$48.52	$47.09	$48.28	$48.28	229,672
2019-10-11	$47.20	$48.74	$47.03	$47.83	$47.83	425,649
2019-10-10	$47.43	$47.70	$46.19	$46.51	$46.51	291,819
2019-10-09	$47.07	$48.04	$46.84	$47.46	$47.46	256,725
2019-10-08	$47.37	$47.58	$46.37	$46.77	$46.77	321,389
2019-10-07	$47.81	$48.27	$47.18	$47.80	$47.80	566,113
2019-10-04	$48.00	$48.58	$46.76	$47.50	$47.50	643,768
2019-10-03	$46.17	$47.97	$45.46	$47.85	$47.85	389,530
2019-10-02	$46.62	$46.81	$45.31	$46.15	$46.15	742,175
2019-10-01	$48.17	$48.50	$46.58	$46.70	$46.70	703,549
2019-09-30	$47.38	$48.17	$46.67	$47.81	$47.81	402,980
2019-09-27	$47.83	$49.05	$46.42	$47.02	$47.02	497,580
2019-09-26	$47.58	$47.79	$46.49	$47.68	$47.68	325,900
2019-09-25	$47.16	$47.78	$45.74	$47.64	$47.64	784,950
2019-09-24	$48.07	$48.14	$46.64	$47.41	$47.41	620,092
2019-09-23	$48.63	$48.82	$47.44	$47.98	$47.98	590,887
2019-09-20	$49.91	$50.60	$48.21	$48.62	$48.62	1,033,379
2019-09-19	$49.81	$51.43	$49.71	$49.84	$49.84	578,896
2019-09-18	$50.38	$50.58	$48.78	$50.27	$50.27	1,016,595
2019-09-17	$49.75	$50.84	$49.14	$50.63	$50.63	736,650
2019-09-16	$48.20	$50.09	$47.80	$49.49	$49.49	709,119
2019-09-13	$51.81	$51.81	$48.21	$48.62	$48.62	800,321
2019-09-12	$50.95	$52.18	$50.39	$51.86	$51.86	872,258
2019-09-11	$49.80	$50.78	$48.78	$50.44	$50.44	530,663
2019-09-10	$47.32	$49.54	$46.63	$49.52	$49.52	816,977
2019-09-09	$52.22	$52.34	$47.38	$47.77	$47.77	816,351
2019-09-06	$52.70	$53.31	$51.70	$51.82	$51.82	454,153
2019-09-05	$52.28	$52.67	$51.52	$52.53	$52.53	391,678
2019-09-04	$51.81	$52.47	$51.35	$51.99	$51.99	355,226
2019-09-03	$51.02	$51.56	$50.36	$51.13	$51.13	496,532
2019-08-30	$51.91	$51.99	$50.38	$50.93	$50.93	210,616
2019-08-29	$51.40	$52.15	$51.00	$51.48	$51.48	473,818
2019-08-28	$49.95	$50.69	$48.67	$50.50	$50.50	433,840
2019-08-27	$50.87	$51.32	$49.62	$50.17	$50.17	309,602
2019-08-26	$50.63	$50.63	$49.33	$50.42	$50.42	283,179
2019-08-23	$50.78	$51.80	$49.81	$50.01	$50.01	480,419
2019-08-22	$50.78	$51.39	$50.17	$50.77	$50.77	561,161
2019-08-21	$51.54	$51.81	$50.57	$50.70	$50.70	328,246
2019-08-20	$51.30	$51.56	$50.59	$51.04	$51.04	407,989
2019-08-19	$50.44	$51.50	$50.08	$51.26	$51.26	633,327
2019-08-16	$50.79	$51.15	$49.92	$50.01	$50.01	866,659
2019-08-15	$51.38	$52.84	$50.56	$50.60	$50.60	582,574
2019-08-14	$51.56	$52.15	$50.86	$50.89	$50.89	691,019
2019-08-13	$52.12	$53.29	$50.83	$52.17	$52.17	779,098
2019-08-12	$51.71	$52.90	$51.55	$52.53	$52.53	928,394
2019-08-09	$52.50	$53.00	$51.22	$51.96	$51.96	2,486,348
2019-08-08	$53.05	$55.00	$53.04	$53.38	$53.38	1,467,015
2019-08-07	$52.65	$55.04	$52.42	$54.75	$54.75	430,761
2019-08-06	$53.80	$54.83	$52.69	$53.25	$53.25	778,810
2019-08-05	$54.74	$55.08	$53.03	$53.08	$53.08	1,646,459
2019-08-02	$50.00	$56.29	$48.91	$56.01	$56.01	2,161,671
2019-08-01	$44.50	$45.62	$42.23	$42.54	$42.54	1,183,578
2019-07-31	$45.45	$45.70	$43.91	$44.60	$44.60	582,280
2019-07-30	$45.51	$46.06	$45.19	$45.59	$45.59	425,442
2019-07-29	$47.20	$47.21	$45.07	$45.63	$45.63	440,457
2019-07-26	$46.67	$47.66	$46.57	$47.19	$47.19	409,788
2019-07-25	$48.05	$48.23	$46.42	$46.46	$46.46	488,085
2019-07-24	$46.64	$48.40	$46.64	$48.35	$48.35	289,907
2019-07-23	$47.92	$47.92	$46.37	$47.05	$47.05	328,008
2019-07-22	$48.53	$48.77	$47.44	$47.53	$47.53	387,041
2019-07-19	$49.12	$49.55	$48.24	$48.26	$48.26	393,496
2019-07-18	$49.85	$49.87	$48.97	$49.06	$49.06	319,123
2019-07-17	$49.23	$50.37	$49.19	$49.73	$49.73	328,636
2019-07-16	$49.74	$50.59	$49.05	$49.23	$49.23	198,128
2019-07-15	$49.70	$50.09	$49.11	$49.57	$49.57	177,527
2019-07-12	$49.66	$50.00	$49.04	$49.71	$49.71	255,972
2019-07-11	$49.61	$49.70	$48.91	$49.32	$49.32	308,119
2019-07-10	$50.17	$50.98	$48.94	$49.37	$49.37	511,343
2019-07-09	$48.79	$50.30	$48.52	$49.57	$49.57	502,242
2019-07-08	$49.23	$49.58	$48.64	$49.21	$49.21	805,476
2019-07-05	$49.40	$49.59	$48.16	$49.54	$49.54	477,635
2019-07-03	$49.34	$49.94	$49.12	$49.67	$49.67	447,920
2019-07-02	$48.73	$49.83	$46.63	$49.26	$49.26	1,438,135
2019-07-01	$54.09	$54.69	$52.69	$53.24	$53.24	421,861
2019-06-28	$53.72	$54.59	$53.13	$53.51	$53.51	1,381,596
2019-06-27	$52.63	$53.96	$52.47	$53.47	$53.47	262,833
2019-06-26	$52.86	$54.26	$51.64	$51.72	$51.72	525,546
2019-06-25	$54.24	$54.69	$52.50	$52.68	$52.68	458,923
2019-06-24	$55.00	$55.25	$53.80	$53.93	$53.93	434,601
2019-06-21	$54.78	$56.04	$54.39	$54.62	$54.62	937,245
2019-06-20	$53.47	$55.16	$53.47	$55.06	$55.06	745,117
2019-06-19	$50.14	$52.33	$49.90	$52.31	$52.31	835,499
2019-06-18	$50.71	$51.02	$50.10	$50.20	$50.20	843,757
2019-06-17	$49.20	$51.40	$49.20	$49.66	$49.66	829,823
2019-06-14	$50.36	$50.36	$48.89	$48.96	$48.96	405,471
2019-06-13	$50.81	$51.90	$50.42	$50.85	$50.85	233,668
2019-06-12	$49.44	$50.46	$49.02	$50.39	$50.39	480,742
2019-06-11	$52.00	$52.25	$49.22	$49.57	$49.57	344,657
2019-06-10	$51.46	$53.59	$51.43	$51.58	$51.58	834,493
2019-06-07	$50.51	$51.56	$50.10	$50.88	$50.88	413,234
2019-06-06	$50.00	$50.71	$48.72	$50.35	$50.35	716,324
2019-06-05	$50.53	$50.79	$49.27	$49.99	$49.99	585,521
2019-06-04	$49.34	$50.88	$48.50	$50.52	$50.52	489,874
2019-06-03	$51.48	$51.88	$48.39	$48.55	$48.55	605,477
2019-05-31	$51.21	$52.12	$50.70	$51.41	$51.41	249,340
2019-05-30	$51.98	$52.56	$51.36	$51.91	$51.91	305,338
2019-05-29	$52.51	$53.00	$51.34	$51.71	$51.71	297,951
2019-05-28	$52.10	$53.91	$52.06	$53.01	$53.01	367,765
2019-05-24	$51.46	$52.71	$51.40	$51.85	$51.85	185,133
2019-05-23	$51.19	$51.45	$50.53	$51.04	$51.04	309,199
2019-05-22	$51.67	$52.99	$51.03	$52.17	$52.17	292,553
2019-05-21	$49.89	$51.77	$49.50	$51.76	$51.76	328,688
2019-05-20	$49.88	$50.56	$48.59	$50.46	$50.46	224,913
2019-05-17	$49.64	$50.72	$49.19	$50.15	$50.15	236,134
2019-05-16	$48.86	$50.47	$48.86	$50.19	$50.19	199,160
2019-05-15	$47.36	$48.96	$46.88	$48.65	$48.65	203,591
2019-05-14	$47.21	$48.09	$47.07	$47.75	$47.75	188,642
2019-05-13	$48.04	$48.89	$46.65	$46.71	$46.71	302,905
2019-05-10	$48.25	$50.08	$47.80	$50.04	$50.04	373,377
2019-05-09	$47.54	$48.90	$46.81	$48.65	$48.65	312,612
2019-05-08	$47.62	$48.53	$47.36	$47.96	$47.96	318,234
2019-05-07	$47.35	$48.11	$46.98	$47.84	$47.84	742,759
2019-05-06	$48.31	$49.46	$47.68	$48.26	$48.26	1,549,498
2019-05-03	$50.06	$50.95	$48.86	$49.75	$49.75	1,593,628
2019-05-02	$51.66	$53.40	$51.41	$53.28	$53.28	860,345
2019-05-01	$51.39	$51.91	$50.75	$51.61	$51.61	763,317
2019-04-30	$50.26	$51.18	$50.11	$51.08	$51.08	534,642
2019-04-29	$49.58	$50.85	$49.45	$50.30	$50.30	477,000
2019-04-26	$48.63	$49.41	$48.40	$49.40	$49.40	238,877
2019-04-25	$48.15	$49.02	$47.61	$48.64	$48.64	431,093
2019-04-24	$48.47	$48.63	$47.83	$48.00	$48.00	541,994
2019-04-23	$47.53	$48.58	$47.39	$48.22	$48.22	303,267
2019-04-22	$47.38	$48.16	$47.16	$47.32	$47.32	287,663
2019-04-18	$48.34	$48.69	$47.39	$47.60	$47.60	525,335
2019-04-17	$49.00	$49.00	$47.72	$48.60	$48.60	619,697
2019-04-16	$48.49	$49.28	$48.17	$48.86	$48.86	594,840
2019-04-15	$47.02	$48.39	$47.02	$48.23	$48.23	410,435
2019-04-12	$47.74	$47.74	$46.82	$46.97	$46.97	125,720
2019-04-11	$47.24	$47.75	$46.90	$47.44	$47.44	276,598
2019-04-10	$46.15	$47.63	$46.15	$47.19	$47.19	308,469
2019-04-09	$46.01	$46.73	$45.84	$46.16	$46.16	265,121
2019-04-08	$46.01	$46.44	$45.00	$46.29	$46.29	366,688
2019-04-05	$45.32	$46.50	$45.06	$46.33	$46.33	443,966
2019-04-04	$46.24	$46.37	$44.08	$45.24	$45.24	595,279
2019-04-03	$45.85	$46.65	$45.74	$46.12	$46.12	244,426
2019-04-02	$46.11	$46.44	$45.14	$45.80	$45.80	406,229
2019-04-01	$46.84	$47.17	$45.88	$46.10	$46.10	274,227
2019-03-29	$46.42	$46.63	$45.69	$46.32	$46.32	251,629
2019-03-28	$45.60	$46.07	$44.69	$46.00	$46.00	257,742
2019-03-27	$46.48	$46.77	$44.16	$45.47	$45.47	439,842
2019-03-26	$47.90	$48.04	$46.25	$46.81	$46.81	691,089
2019-03-25	$46.72	$47.67	$46.49	$47.36	$47.36	316,002
2019-03-22	$48.47	$48.65	$46.20	$47.05	$47.05	538,123
2019-03-21	$47.96	$48.90	$47.67	$48.90	$48.90	385,953
2019-03-20	$47.78	$48.41	$47.19	$48.12	$48.12	365,124
2019-03-19	$46.90	$48.03	$46.22	$47.94	$47.94	382,681
2019-03-18	$47.42	$48.14	$46.23	$46.70	$46.70	304,442
2019-03-15	$47.06	$47.94	$46.62	$47.52	$47.52	980,169
2019-03-14	$47.08	$47.83	$45.73	$46.83	$46.83	421,816
2019-03-13	$47.90	$48.57	$47.09	$47.20	$47.20	710,218
2019-03-12	$47.51	$48.17	$46.83	$47.79	$47.79	497,293
2019-03-11	$46.50	$47.83	$46.50	$47.47	$47.47	599,968
2019-03-08	$46.36	$47.30	$45.89	$46.37	$46.37	500,621
2019-03-07	$46.13	$47.64	$46.10	$46.48	$46.48	508,514
2019-03-06	$48.19	$48.49	$46.33	$46.34	$46.34	956,841
2019-03-05	$48.00	$48.50	$46.87	$48.25	$48.25	3,243,947
2019-03-04	$51.96	$52.50	$49.55	$49.85	$49.85	592,431
2019-03-01	$52.84	$52.84	$51.86	$51.87	$51.87	703,808
2019-02-28	$53.98	$53.98	$52.20	$52.34	$52.34	533,572
2019-02-27	$53.04	$54.13	$52.65	$53.95	$53.95	332,586
2019-02-26	$52.38	$53.31	$52.16	$53.25	$53.25	328,210
2019-02-25	$52.36	$53.13	$52.08	$52.54	$52.54	231,082
2019-02-22	$51.17	$52.25	$50.56	$52.16	$52.16	249,506
2019-02-21	$50.98	$51.42	$50.53	$50.93	$50.93	300,581
2019-02-20	$50.78	$51.57	$49.48	$51.28	$51.28	319,530
2019-02-19	$51.65	$51.90	$50.80	$51.33	$51.33	425,335
2019-02-15	$50.04	$52.96	$47.66	$51.49	$51.49	898,237
2019-02-14	$48.77	$49.43	$48.28	$49.24	$49.24	470,186
2019-02-13	$48.60	$48.91	$48.20	$48.45	$48.45	357,377
2019-02-12	$48.40	$48.68	$48.15	$48.60	$48.60	324,139
2019-02-11	$48.04	$48.17	$47.39	$47.82	$47.82	528,635
2019-02-08	$47.05	$47.75	$47.05	$47.60	$47.60	322,471
2019-02-07	$47.67	$48.27	$46.61	$47.55	$47.55	293,118
2019-02-06	$48.61	$49.22	$47.36	$48.26	$48.26	295,134
2019-02-05	$48.72	$49.45	$48.33	$48.55	$48.55	503,506
2019-02-04	$48.99	$49.48	$48.50	$48.92	$48.92	388,511
2019-02-01	$47.93	$49.19	$47.73	$48.53	$48.53	530,286
2019-01-31	$45.17	$47.75	$45.17	$47.58	$47.58	666,277
2019-01-30	$44.45	$45.35	$44.17	$45.13	$45.13	316,768
2019-01-29	$44.87	$45.11	$43.78	$44.02	$44.02	329,946
2019-01-28	$44.95	$45.38	$44.49	$45.02	$45.02	196,767
2019-01-25	$45.63	$46.77	$45.45	$45.54	$45.54	295,792
2019-01-24	$44.49	$45.54	$44.09	$45.06	$45.06	226,797
2019-01-23	$44.10	$45.06	$43.15	$44.36	$44.36	242,169
2019-01-22	$44.70	$45.69	$43.32	$43.98	$43.98	773,139
2019-01-18	$45.20	$47.40	$45.05	$46.79	$46.79	838,006
2019-01-17	$44.21	$45.51	$44.21	$45.10	$45.10	164,122
2019-01-16	$44.08	$45.35	$43.75	$44.42	$44.42	405,891
2019-01-15	$41.97	$44.24	$41.97	$44.20	$44.20	238,646
2019-01-14	$42.36	$42.36	$41.49	$42.00	$42.00	213,500
2019-01-11	$42.88	$43.18	$42.25	$42.67	$42.67	197,274
2019-01-10	$42.39	$43.29	$42.06	$43.04	$43.04	226,459
2019-01-09	$43.08	$43.22	$42.09	$42.80	$42.80	386,775
2019-01-08	$42.78	$43.32	$42.01	$42.75	$42.75	249,888
2019-01-07	$40.62	$42.83	$40.20	$42.49	$42.49	386,243
2019-01-04	$40.29	$41.47	$39.75	$40.59	$40.59	338,407
2019-01-03	$40.23	$40.99	$38.40	$39.43	$39.43	376,942
2019-01-02	$40.11	$41.07	$39.51	$40.82	$40.82	400,860
2018-12-31	$40.52	$41.49	$40.21	$40.95	$40.95	250,237
2018-12-28	$40.89	$41.09	$39.39	$40.30	$40.30	276,778
2018-12-27	$39.40	$40.64	$38.92	$40.57	$40.57	486,516
2018-12-26	$37.85	$40.14	$37.58	$39.99	$39.99	327,053
2018-12-24	$38.14	$38.37	$36.85	$37.38	$37.38	190,317
2018-12-21	$39.67	$39.67	$37.24	$38.43	$38.43	993,625
2018-12-20	$39.50	$40.40	$37.88	$39.35	$39.35	754,615
2018-12-19	$39.68	$40.91	$38.83	$39.60	$39.60	495,720
2018-12-18	$38.98	$40.13	$38.98	$39.65	$39.65	517,708
2018-12-17	$39.16	$39.67	$37.24	$38.61	$38.61	569,953
2018-12-14	$39.07	$40.19	$38.30	$39.51	$39.51	384,871
2018-12-13	$40.62	$41.44	$38.88	$39.50	$39.50	422,268
2018-12-12	$40.61	$41.30	$39.74	$40.38	$40.38	276,418
2018-12-11	$41.02	$41.93	$39.37	$39.73	$39.73	325,852
2018-12-10	$39.60	$41.07	$39.58	$40.40	$40.40	226,733
2018-12-07	$41.15	$41.87	$39.06	$39.79	$39.79	296,244
2018-12-06	$40.95	$41.72	$40.00	$41.61	$41.61	302,968
2018-12-04	$43.11	$43.55	$41.20	$41.84	$41.84	523,261
2018-12-03	$44.18	$44.18	$42.26	$43.61	$43.61	436,409
2018-11-30	$42.60	$43.77	$41.84	$42.87	$42.87	373,531
2018-11-29	$41.63	$43.17	$41.30	$42.60	$42.60	551,135
2018-11-28	$39.56	$42.10	$39.11	$41.83	$41.83	773,539
2018-11-27	$39.31	$39.87	$38.52	$39.04	$39.04	630,537
2018-11-26	$39.41	$40.47	$39.04	$39.69	$39.69	427,558
2018-11-23	$38.35	$39.50	$38.31	$38.85	$38.85	211,843
2018-11-21	$36.99	$39.39	$36.72	$38.77	$38.77	647,611
2018-11-20	$34.84	$36.92	$34.01	$36.38	$36.38	713,572
2018-11-19	$37.00	$37.72	$35.06	$35.61	$35.61	994,096
2018-11-16	$38.51	$38.73	$36.96	$36.99	$36.99	874,315
2018-11-15	$38.81	$39.78	$37.85	$39.04	$39.04	951,091
2018-11-14	$41.22	$41.75	$38.70	$38.80	$38.80	381,379
2018-11-13	$40.55	$41.83	$40.20	$40.61	$40.61	318,285
2018-11-12	$42.00	$42.33	$40.49	$40.54	$40.54	249,289
2018-11-09	$42.66	$42.71	$40.41	$42.12	$42.12	479,955
2018-11-08	$45.00	$45.76	$43.27	$43.32	$43.32	496,300
2018-11-07	$41.52	$45.41	$41.52	$45.18	$45.18	706,215
2018-11-06	$42.01	$42.82	$40.70	$41.15	$41.15	653,814
2018-11-05	$42.69	$43.57	$41.72	$41.87	$41.87	787,982
2018-11-02	$46.48	$46.76	$41.65	$42.51	$42.51	2,089,177
2018-11-01	$46.61	$47.19	$45.00	$47.01	$47.01	486,085
2018-10-31	$46.04	$47.63	$45.70	$46.38	$46.38	354,145
2018-10-30	$41.84	$45.26	$41.71	$45.20	$45.20	482,390
2018-10-29	$43.85	$44.60	$40.90	$41.81	$41.81	509,162
2018-10-26	$42.17	$43.33	$40.95	$42.66	$42.66	232,822
2018-10-25	$42.13	$43.69	$42.12	$43.25	$43.25	371,735
2018-10-24	$43.75	$44.04	$41.40	$41.62	$41.62	305,737
2018-10-23	$43.96	$44.01	$42.77	$43.76	$43.76	321,440
2018-10-22	$43.45	$44.89	$42.43	$44.47	$44.47	344,098
2018-10-19	$44.66	$45.85	$43.30	$43.40	$43.40	331,662
2018-10-18	$45.12	$45.83	$44.40	$44.78	$44.78	308,769
2018-10-17	$45.16	$45.60	$44.31	$45.59	$45.59	214,143
2018-10-16	$43.98	$45.69	$43.94	$45.43	$45.43	301,575
2018-10-15	$44.67	$44.79	$43.05	$43.22	$43.22	385,900
2018-10-12	$44.41	$45.86	$44.41	$44.77	$44.77	641,352
2018-10-11	$42.48	$44.26	$42.48	$43.32	$43.32	556,867
2018-10-10	$46.13	$46.14	$42.84	$42.97	$42.97	789,561
2018-10-09	$47.90	$49.08	$46.02	$46.12	$46.12	504,663
2018-10-08	$50.52	$50.56	$47.08	$48.24	$48.24	708,251
2018-10-05	$52.85	$53.59	$49.89	$50.87	$50.87	377,660
2018-10-04	$53.54	$53.67	$52.09	$52.72	$52.72	169,257
2018-10-03	$52.65	$54.02	$52.30	$53.70	$53.70	286,728
2018-10-02	$55.47	$55.47	$52.25	$52.33	$52.33	343,943
2018-10-01	$56.87	$56.87	$55.15	$55.49	$55.49	323,659
2018-09-28	$55.76	$56.92	$54.93	$56.47	$56.47	220,483
2018-09-27	$57.15	$57.90	$55.95	$55.99	$55.99	282,629
2018-09-26	$57.57	$58.11	$56.53	$56.95	$56.95	297,502
2018-09-25	$55.93	$57.83	$55.84	$57.09	$57.09	476,930
2018-09-24	$54.96	$56.23	$54.41	$55.79	$55.79	305,683
2018-09-21	$55.45	$56.26	$55.16	$55.40	$55.40	574,465
2018-09-20	$54.60	$55.80	$53.70	$55.44	$55.44	253,795
2018-09-19	$55.49	$55.76	$54.14	$54.44	$54.44	328,593
2018-09-18	$55.53	$55.83	$54.96	$55.54	$55.54	221,319
2018-09-17	$56.50	$56.50	$54.45	$54.73	$54.73	277,879
2018-09-14	$54.70	$57.09	$54.52	$56.59	$56.59	481,390
2018-09-13	$55.61	$55.70	$54.03	$54.29	$54.29	297,595
2018-09-12	$55.68	$55.68	$54.36	$54.90	$54.90	311,953
2018-09-11	$55.40	$56.27	$55.09	$55.81	$55.81	272,549
2018-09-10	$55.23	$56.03	$54.32	$55.52	$55.52	349,649
2018-09-07	$53.91	$56.44	$53.58	$55.04	$55.04	431,177
2018-09-06	$52.60	$54.64	$52.32	$54.54	$54.54	334,582
2018-09-05	$53.21	$53.37	$51.28	$52.64	$52.64	337,178
2018-09-04	$52.77	$53.32	$51.81	$53.26	$53.26	774,054
2018-08-31	$52.11	$52.85	$51.71	$52.76	$52.76	344,243
2018-08-30	$52.71	$53.03	$51.91	$52.41	$52.41	267,726
2018-08-29	$52.64	$53.76	$52.44	$52.63	$52.63	335,892
2018-08-28	$52.50	$52.70	$51.65	$52.45	$52.45	218,369
2018-08-27	$51.98	$52.69	$51.00	$52.20	$52.20	453,215
2018-08-24	$49.95	$51.95	$49.95	$51.49	$51.49	776,517
2018-08-23	$49.14	$51.18	$48.69	$49.92	$49.92	1,537,355
2018-08-22	$48.64	$49.90	$48.64	$49.08	$49.08	389,244
2018-08-21	$48.12	$49.52	$48.12	$48.67	$48.67	362,739
2018-08-20	$46.78	$48.10	$46.31	$47.92	$47.92	380,472
2018-08-17	$46.47	$46.88	$45.99	$46.56	$46.56	165,930
2018-08-16	$47.21	$48.01	$46.50	$46.64	$46.64	213,096
2018-08-15	$46.88	$47.20	$46.10	$46.99	$46.99	431,849
2018-08-14	$46.83	$47.20	$46.29	$47.00	$47.00	236,526
2018-08-13	$48.17	$48.17	$46.47	$46.58	$46.58	380,261
2018-08-10	$47.06	$48.18	$46.82	$47.64	$47.64	500,569
2018-08-09	$48.47	$49.11	$47.72	$47.75	$47.75	481,220
2018-08-08	$48.77	$49.21	$48.37	$48.54	$48.54	454,718
2018-08-07	$47.58	$49.17	$47.19	$49.04	$49.04	533,352
2018-08-06	$47.00	$48.52	$46.23	$48.25	$48.25	397,789
2018-08-03	$45.08	$49.26	$45.00	$47.07	$47.07	924,076
2018-08-02	$43.35	$46.25	$43.35	$45.54	$45.54	553,486
2018-08-01	$42.85	$43.60	$42.83	$43.28	$43.28	296,312
2018-07-31	$43.90	$44.10	$42.54	$42.70	$42.70	469,344
2018-07-30	$46.25	$46.48	$43.60	$43.69	$43.69	410,120
2018-07-27	$47.66	$48.26	$46.09	$46.40	$46.40	296,369
2018-07-26	$47.79	$48.13	$47.02	$47.49	$47.49	247,060
2018-07-25	$46.51	$48.13	$46.51	$47.92	$47.92	144,470
2018-07-24	$48.02	$48.60	$46.41	$46.62	$46.62	239,951
2018-07-23	$46.84	$48.15	$46.36	$47.90	$47.90	279,374
2018-07-20	$47.05	$47.17	$46.59	$47.03	$47.03	190,512
2018-07-19	$46.71	$47.13	$46.45	$46.90	$46.90	278,539
2018-07-18	$47.25	$47.80	$46.77	$47.00	$47.00	156,137
2018-07-17	$46.44	$47.53	$46.17	$47.20	$47.20	172,768
2018-07-16	$47.12	$47.46	$46.37	$46.64	$46.64	146,638
2018-07-13	$47.08	$47.35	$46.52	$46.96	$46.96	208,258
2018-07-12	$45.40	$47.20	$45.40	$47.17	$47.17	193,463
2018-07-11	$44.95	$45.44	$44.25	$45.30	$45.30	205,659
2018-07-10	$45.41	$46.25	$45.15	$45.31	$45.31	224,418
2018-07-09	$45.56	$45.94	$44.52	$45.24	$45.24	253,058
2018-07-06	$44.78	$45.70	$44.64	$45.18	$45.18	211,133
2018-07-05	$45.16	$45.26	$44.07	$44.92	$44.92	193,428
2018-07-03	$44.49	$44.99	$43.92	$44.74	$44.74	119,704
2018-07-02	$43.11	$44.45	$43.04	$44.45	$44.45	220,764
2018-06-29	$44.09	$44.23	$42.98	$43.43	$43.43	240,732
2018-06-28	$42.77	$44.10	$42.39	$43.95	$43.95	326,011
2018-06-27	$44.35	$44.64	$42.79	$42.82	$42.82	431,053
2018-06-26	$44.55	$45.32	$44.21	$44.29	$44.29	324,435
2018-06-25	$46.56	$46.96	$44.23	$44.55	$44.55	541,909
2018-06-22	$48.19	$49.34	$46.55	$46.90	$46.90	1,155,763
2018-06-21	$49.50	$49.81	$47.70	$48.03	$48.03	297,249
2018-06-20	$48.68	$49.50	$48.22	$49.12	$49.12	298,446
2018-06-19	$49.03	$49.27	$47.68	$48.47	$48.47	259,704
2018-06-18	$49.63	$49.79	$48.64	$49.27	$49.27	344,393
2018-06-15	$48.56	$49.97	$48.33	$49.79	$49.79	439,148
2018-06-14	$48.94	$50.31	$48.42	$48.86	$48.86	539,697
2018-06-13	$47.63	$49.86	$47.51	$48.91	$48.91	1,201,486
2018-06-12	$44.42	$47.78	$44.20	$47.48	$47.48	829,643
2018-06-11	$43.76	$44.61	$43.57	$44.55	$44.55	529,229
2018-06-08	$42.90	$44.04	$42.57	$43.62	$43.62	243,594
2018-06-07	$44.50	$44.65	$42.59	$42.90	$42.90	282,344
2018-06-06	$43.91	$44.45	$43.37	$44.42	$44.42	196,145
2018-06-05	$43.87	$44.65	$43.66	$43.73	$43.73	432,463
2018-06-04	$42.57	$44.02	$42.57	$43.97	$43.97	378,717
2018-06-01	$41.79	$42.81	$41.59	$42.64	$42.64	289,754
2018-05-31	$40.56	$41.63	$40.42	$41.62	$41.62	427,456
2018-05-30	$40.67	$41.13	$40.01	$40.57	$40.57	389,619
2018-05-29	$40.24	$40.46	$39.69	$40.38	$40.38	695,091
2018-05-25	$40.37	$40.83	$40.11	$40.24	$40.24	361,710
2018-05-24	$39.99	$40.49	$39.79	$40.37	$40.37	742,596
2018-05-23	$39.69	$40.45	$39.08	$39.96	$39.96	2,613,850
2018-05-22	$41.89	$41.99	$40.93	$40.93	$40.93	173,840
2018-05-21	$41.10	$41.66	$41.02	$41.63	$41.63	250,422
2018-05-18	$39.52	$41.38	$39.08	$41.14	$41.14	408,022
2018-05-17	$39.65	$40.08	$39.06	$39.52	$39.52	205,185
2018-05-16	$40.14	$40.21	$39.41	$39.65	$39.65	280,840
2018-05-15	$40.44	$40.44	$39.01	$39.97	$39.97	431,983
2018-05-14	$41.79	$42.11	$40.44	$40.48	$40.48	287,315
2018-05-11	$42.28	$42.48	$41.53	$41.60	$41.60	352,729
2018-05-10	$41.55	$42.60	$41.23	$42.47	$42.47	294,621
2018-05-09	$40.48	$41.39	$40.36	$41.37	$41.37	191,441
2018-05-08	$40.50	$41.01	$40.17	$40.50	$40.50	369,094
2018-05-07	$41.07	$41.34	$40.42	$40.74	$40.74	405,042
2018-05-04	$40.70	$41.70	$37.84	$40.82	$40.82	1,065,181
2018-05-03	$41.80	$43.17	$41.42	$42.84	$42.84	380,102
2018-05-02	$41.75	$42.17	$41.53	$42.01	$42.01	215,716
2018-05-01	$41.50	$41.70	$40.62	$41.57	$41.57	180,957
2018-04-30	$41.08	$41.72	$40.90	$41.40	$41.40	615,890
2018-04-27	$41.45	$41.45	$40.66	$40.97	$40.97	153,068
2018-04-26	$41.21	$41.67	$40.97	$41.31	$41.31	164,019
2018-04-25	$40.95	$41.24	$39.81	$41.04	$41.04	287,467
2018-04-24	$41.27	$41.55	$40.59	$41.05	$41.05	526,466
2018-04-23	$41.08	$41.68	$40.73	$40.97	$40.97	221,066
2018-04-20	$41.24	$41.53	$40.62	$41.06	$41.06	224,678
2018-04-19	$41.11	$41.59	$40.88	$41.46	$41.46	295,172
2018-04-18	$41.37	$41.75	$41.11	$41.25	$41.25	338,367
2018-04-17	$40.83	$41.54	$40.80	$41.36	$41.36	430,587
2018-04-16	$40.54	$40.89	$40.19	$40.61	$40.61	429,390
2018-04-13	$40.26	$40.30	$39.63	$40.24	$40.24	325,825
2018-04-12	$39.96	$40.24	$39.21	$40.05	$40.05	269,698
2018-04-11	$39.18	$39.63	$38.52	$39.63	$39.63	329,989
2018-04-10	$38.43	$39.37	$38.13	$39.29	$39.29	448,716
2018-04-09	$38.45	$38.86	$38.22	$38.26	$38.26	302,768
2018-04-06	$38.35	$39.04	$37.87	$38.33	$38.33	956,687
2018-04-05	$40.27	$40.27	$38.66	$38.78	$38.78	331,601
2018-04-04	$38.09	$38.95	$37.95	$38.81	$38.81	485,749
2018-04-03	$38.41	$38.54	$37.86	$38.46	$38.46	551,477
2018-04-02	$38.82	$38.93	$37.87	$38.00	$38.00	657,884
2018-03-29	$38.97	$39.73	$38.83	$39.21	$39.21	461,953
2018-03-28	$38.95	$39.53	$38.52	$38.95	$38.95	742,762
2018-03-27	$39.80	$39.80	$38.74	$38.95	$38.95	742,643
2018-03-26	$39.11	$39.74	$38.45	$39.55	$39.55	716,044
2018-03-23	$39.48	$39.80	$38.64	$38.64	$38.64	617,713
2018-03-22	$39.76	$40.19	$39.29	$39.47	$39.47	320,704
2018-03-21	$39.53	$40.35	$39.27	$40.02	$40.02	876,335
2018-03-20	$38.45	$39.80	$38.24	$39.62	$39.62	652,823
2018-03-19	$39.01	$39.29	$38.03	$38.39	$38.39	860,086
2018-03-16	$39.97	$40.45	$39.41	$40.40	$40.40	2,587,395
2018-03-15	$40.29	$40.67	$39.28	$39.70	$39.70	1,043,108
2018-03-14	$40.03	$40.95	$39.60	$40.15	$40.15	1,313,624
2018-03-13	$40.92	$41.22	$39.98	$40.00	$40.00	4,878,283
2018-03-12	$44.53	$45.00	$43.65	$43.67	$43.67	631,221
2018-03-09	$44.50	$44.98	$43.96	$44.31	$44.31	371,986
2018-03-08	$44.38	$45.00	$44.03	$44.45	$44.45	264,261
2018-03-07	$44.10	$44.57	$42.79	$44.24	$44.24	270,232
2018-03-06	$44.40	$45.00	$43.96	$44.41	$44.41	270,411
2018-03-05	$43.86	$44.78	$42.73	$44.27	$44.27	501,930
2018-03-02	$43.48	$45.19	$42.52	$45.05	$45.05	427,572
2018-03-01	$44.13	$44.13	$42.90	$43.81	$43.81	480,603
2018-02-28	$43.30	$44.71	$43.07	$44.00	$44.00	652,555
2018-02-27	$41.59	$43.48	$41.40	$43.18	$43.18	661,645
2018-02-26	$40.00	$41.79	$39.99	$41.37	$41.37	518,931
2018-02-23	$40.58	$40.74	$39.53	$40.19	$40.19	635,968
2018-02-22	$40.30	$41.00	$40.21	$40.31	$40.31	424,805
2018-02-21	$40.79	$41.47	$40.27	$40.29	$40.29	556,995
2018-02-20	$38.55	$41.38	$38.26	$40.75	$40.75	960,149
2018-02-16	$37.15	$39.64	$36.70	$39.04	$39.04	1,448,407
2018-02-15	$33.60	$34.89	$33.31	$34.65	$34.65	622,613
2018-02-14	$32.88	$34.00	$32.88	$33.51	$33.51	460,195
2018-02-13	$33.19	$33.40	$32.51	$33.13	$33.13	429,634
2018-02-12	$32.70	$33.69	$32.50	$33.50	$33.50	533,971
2018-02-09	$33.03	$33.37	$32.08	$32.57	$32.57	588,513
2018-02-08	$33.38	$33.54	$32.65	$32.77	$32.77	421,682
2018-02-07	$32.50	$33.60	$32.50	$33.33	$33.33	342,706
2018-02-06	$32.00	$32.80	$32.00	$32.60	$32.60	405,900
2018-02-05	$33.00	$33.23	$32.14	$32.38	$32.38	384,782
2018-02-02	$32.93	$33.25	$32.20	$32.98	$32.98	288,744
2018-02-01	$33.11	$33.85	$32.96	$33.22	$33.22	329,769
2018-01-31	$32.99	$33.39	$32.81	$33.23	$33.23	239,066
2018-01-30	$32.68	$33.12	$32.51	$32.81	$32.81	296,605
2018-01-29	$33.21	$33.48	$31.53	$32.94	$32.94	870,136
2018-01-26	$33.47	$34.13	$32.12	$33.62	$33.62	332,861
2018-01-25	$32.10	$33.47	$32.00	$33.35	$33.35	497,940
2018-01-24	$34.53	$34.68	$33.89	$34.25	$34.25	201,881
2018-01-23	$34.87	$34.87	$34.08	$34.42	$34.42	190,778
2018-01-22	$34.75	$35.00	$34.49	$34.86	$34.86	177,145
2018-01-19	$34.61	$34.99	$34.36	$34.60	$34.60	162,105
2018-01-18	$34.88	$34.91	$34.04	$34.60	$34.60	141,909
2018-01-17	$35.02	$35.49	$34.63	$34.85	$34.85	171,227
2018-01-16	$35.08	$35.59	$34.71	$34.79	$34.79	136,096
2018-01-12	$34.98	$35.17	$34.59	$34.90	$34.90	147,431
2018-01-11	$34.43	$35.00	$34.04	$34.87	$34.87	139,647
2018-01-10	$34.43	$34.72	$34.06	$34.31	$34.31	122,974
2018-01-09	$34.28	$34.63	$33.92	$34.46	$34.46	298,236
2018-01-08	$35.01	$35.01	$34.15	$34.32	$34.32	196,891
2018-01-05	$35.02	$35.48	$34.20	$35.00	$35.00	209,542
2018-01-04	$33.64	$35.35	$33.64	$34.95	$34.95	420,774
2018-01-03	$33.33	$33.50	$32.90	$33.37	$33.37	309,021
2018-01-02	$32.84	$33.78	$32.84	$33.41	$33.41	613,648
2017-12-29	$34.09	$34.09	$32.76	$32.80	$32.80	746,829
2017-12-28	$34.42	$34.80	$33.76	$33.89	$33.89	688,648
2017-12-27	$35.14	$35.20	$34.15	$34.67	$34.67	359,880
2017-12-26	$34.93	$35.37	$34.76	$35.16	$35.16	229,535
2017-12-22	$34.84	$35.32	$34.83	$35.04	$35.04	762,284
2017-12-21	$35.00	$35.33	$34.71	$35.02	$35.02	750,630
2017-12-20	$35.08	$35.08	$34.35	$34.88	$34.88	183,935
2017-12-19	$34.72	$35.25	$34.58	$34.92	$34.92	428,863
2017-12-18	$35.01	$35.29	$34.60	$34.72	$34.72	405,890
2017-12-15	$34.86	$35.38	$34.60	$34.74	$34.74	270,397
2017-12-14	$34.50	$35.59	$34.45	$34.78	$34.78	194,195
2017-12-13	$34.64	$35.06	$34.25	$34.90	$34.90	159,842
2017-12-12	$34.97	$35.40	$34.49	$34.62	$34.62	243,128
2017-12-11	$34.73	$35.24	$34.51	$35.04	$35.04	469,301
2017-12-08	$34.51	$34.90	$34.02	$34.67	$34.67	224,922
2017-12-07	$33.27	$35.07	$33.27	$34.35	$34.35	303,415
2017-12-06	$34.17	$34.54	$33.02	$33.23	$33.23	395,939
2017-12-05	$33.94	$34.97	$33.43	$34.00	$34.00	1,689,048
2017-12-04	$36.18	$36.60	$35.21	$35.80	$35.80	310,813
2017-12-01	$36.25	$36.61	$35.28	$36.13	$36.13	257,488
2017-11-30	$36.49	$37.37	$36.26	$36.67	$36.67	183,936
2017-11-29	$38.31	$38.35	$35.92	$36.45	$36.45	275,412
2017-11-28	$38.16	$38.50	$37.78	$38.33	$38.33	112,790
2017-11-27	$38.19	$38.91	$37.97	$38.11	$38.11	259,511
2017-11-24	$38.56	$39.00	$38.52	$38.80	$38.80	52,977
2017-11-22	$38.49	$38.77	$38.17	$38.54	$38.54	147,793
2017-11-21	$37.64	$38.48	$37.53	$38.28	$38.28	126,412
2017-11-20	$37.27	$37.55	$36.52	$37.48	$37.48	203,478
2017-11-17	$37.66	$38.41	$37.17	$37.24	$37.24	248,905
2017-11-16	$35.35	$38.69	$35.35	$37.53	$37.53	677,314
2017-11-15	$34.81	$36.00	$34.81	$35.77	$35.77	149,808
2017-11-14	$35.56	$35.96	$34.98	$35.69	$35.69	102,180
2017-11-13	$35.79	$35.86	$35.22	$35.58	$35.58	127,677
2017-11-10	$35.30	$36.15	$34.63	$36.12	$36.12	202,654
2017-11-09	$34.86	$35.47	$34.46	$35.27	$35.27	134,460
2017-11-08	$34.76	$35.29	$34.23	$35.21	$35.21	108,176
2017-11-07	$34.65	$35.69	$34.50	$34.62	$34.62	160,243
2017-11-06	$34.10	$35.67	$34.02	$35.54	$35.54	296,216
2017-11-03	$34.76	$35.47	$33.37	$34.30	$34.30	508,367
2017-11-02	$35.27	$35.40	$34.63	$35.08	$35.08	468,555
2017-11-01	$35.60	$35.60	$34.04	$35.25	$35.25	244,246
2017-10-31	$35.00	$35.84	$34.78	$35.52	$35.52	162,578
2017-10-30	$35.00	$35.61	$34.79	$34.82	$34.82	295,465
2017-10-27	$34.67	$35.38	$34.45	$35.26	$35.26	163,484
2017-10-26	$34.58	$34.90	$34.03	$34.37	$34.37	93,580
2017-10-25	$34.07	$35.16	$33.77	$34.50	$34.50	283,267
2017-10-24	$34.00	$34.21	$33.62	$34.17	$34.17	126,810
2017-10-23	$34.32	$34.42	$33.74	$34.00	$34.00	134,068
2017-10-20	$33.82	$34.43	$33.41	$34.24	$34.24	294,805
2017-10-19	$33.71	$33.74	$33.25	$33.56	$33.56	108,130
2017-10-18	$33.56	$34.04	$33.14	$33.64	$33.64	100,369
2017-10-17	$33.14	$33.68	$33.13	$33.54	$33.54	77,309
2017-10-16	$33.50	$34.34	$33.21	$33.36	$33.36	86,739
2017-10-13	$33.31	$33.63	$33.13	$33.63	$33.63	70,639
2017-10-12	$33.24	$33.58	$32.91	$33.20	$33.20	116,192
2017-10-11	$32.97	$33.35	$32.97	$33.28	$33.28	59,100
2017-10-10	$33.53	$33.65	$32.67	$33.11	$33.11	171,119
2017-10-09	$33.83	$33.97	$33.13	$33.31	$33.31	144,853
2017-10-06	$33.49	$33.75	$33.32	$33.73	$33.73	257,795
2017-10-05	$33.48	$33.72	$33.29	$33.51	$33.51	112,631
2017-10-04	$34.06	$34.06	$33.31	$33.45	$33.45	189,534
2017-10-03	$34.21	$34.50	$33.93	$33.98	$33.98	227,870
2017-10-02	$34.00	$34.50	$33.90	$34.12	$34.12	239,078
2017-09-29	$34.19	$34.61	$34.03	$34.12	$34.12	169,355
2017-09-28	$33.62	$34.35	$33.33	$34.25	$34.25	130,212
2017-09-27	$33.22	$34.02	$33.00	$33.62	$33.62	277,388
2017-09-26	$33.26	$33.64	$32.99	$33.15	$33.15	242,168
2017-09-25	$33.32	$33.62	$32.93	$33.24	$33.24	567,962
2017-09-22	$33.12	$33.83	$33.11	$33.49	$33.49	156,515
2017-09-21	$32.86	$33.34	$32.31	$33.15	$33.15	456,696
2017-09-20	$33.36	$33.72	$32.96	$33.02	$33.02	316,928
2017-09-19	$33.89	$34.15	$32.83	$33.44	$33.44	432,249
2017-09-18	$33.82	$33.87	$32.60	$33.76	$33.76	480,728
2017-09-15	$34.52	$34.61	$33.57	$33.88	$33.88	822,930
2017-09-14	$35.50	$36.32	$34.60	$34.67	$34.67	479,188
2017-09-13	$35.50	$36.53	$35.20	$36.35	$36.35	922,651
2017-09-12	$34.21	$35.29	$34.13	$35.29	$35.29	426,453
2017-09-11	$31.95	$34.34	$31.95	$34.23	$34.23	360,169
2017-09-08	$32.01	$32.69	$32.00	$32.63	$32.63	296,514
2017-09-07	$31.00	$32.53	$30.96	$32.18	$32.18	362,331
2017-09-06	$30.00	$31.09	$30.00	$30.87	$30.87	195,865
2017-09-05	$30.41	$30.94	$30.22	$30.85	$30.85	145,153
2017-09-01	$30.41	$31.00	$30.19	$30.69	$30.69	132,557
2017-08-31	$29.91	$31.00	$29.91	$30.87	$30.87	350,240
2017-08-30	$29.77	$30.16	$29.71	$30.02	$30.02	85,859
2017-08-29	$29.16	$30.15	$29.14	$29.80	$29.80	262,761
2017-08-28	$29.79	$29.98	$29.01	$29.92	$29.92	209,700
2017-08-25	$29.06	$29.92	$29.06	$29.65	$29.65	222,807
2017-08-24	$29.01	$29.44	$29.01	$29.20	$29.20	186,036
2017-08-23	$28.97	$29.41	$28.91	$29.17	$29.17	198,500
2017-08-22	$29.88	$29.88	$29.28	$29.30	$29.30	244,013
2017-08-21	$29.37	$30.01	$29.07	$29.90	$29.90	288,850
2017-08-18	$29.62	$29.89	$29.40	$29.81	$29.81	171,351
2017-08-17	$29.85	$30.00	$29.57	$29.85	$29.85	209,960
2017-08-16	$28.79	$30.16	$28.79	$29.80	$29.80	112,738
2017-08-15	$30.51	$30.51	$29.80	$29.82	$29.82	170,856
2017-08-14	$29.20	$30.56	$29.20	$30.21	$30.21	172,278
2017-08-11	$29.86	$30.58	$29.85	$29.88	$29.88	311,283
2017-08-10	$30.38	$30.49	$29.41	$29.88	$29.88	646,261
2017-08-09	$30.31	$30.89	$29.93	$30.51	$30.51	335,147
2017-08-08	$29.54	$30.59	$29.54	$30.33	$30.33	699,065
2017-08-07	$30.69	$32.29	$28.84	$29.80	$29.80	1,334,188
2017-08-04	$33.87	$34.03	$29.99	$30.43	$30.43	1,262,289
2017-08-03	$37.41	$37.81	$36.90	$37.45	$37.45	329,257
2017-08-02	$38.65	$39.20	$37.11	$37.27	$37.27	215,563
2017-08-01	$39.14	$39.14	$38.06	$38.28	$38.28	265,841
2017-07-31	$39.22	$39.62	$38.69	$38.77	$38.77	228,275
2017-07-28	$39.34	$40.28	$39.01	$39.10	$39.10	279,686
2017-07-27	$38.97	$39.77	$38.87	$39.31	$39.31	247,853
2017-07-26	$39.38	$39.47	$38.86	$39.29	$39.29	196,708
2017-07-25	$38.41	$39.85	$38.38	$39.17	$39.17	283,043
2017-07-24	$37.65	$38.56	$37.01	$38.42	$38.42	164,540
2017-07-21	$37.80	$37.98	$37.46	$37.68	$37.68	149,101
2017-07-20	$37.91	$37.91	$37.32	$37.64	$37.64	124,261
2017-07-19	$37.29	$38.24	$37.19	$37.71	$37.71	128,475
2017-07-18	$36.91	$37.73	$36.80	$37.12	$37.12	144,677
2017-07-17	$37.43	$37.50	$36.54	$36.85	$36.85	103,016
2017-07-14	$37.43	$37.68	$36.92	$37.29	$37.29	209,307
2017-07-13	$37.77	$37.77	$36.85	$37.37	$37.37	81,468
2017-07-12	$37.83	$38.02	$37.46	$37.65	$37.65	175,952
2017-07-11	$37.07	$37.59	$36.73	$37.42	$37.42	175,684
2017-07-10	$36.40	$37.01	$36.08	$36.95	$36.95	121,867
2017-07-07	$36.09	$36.55	$36.03	$36.44	$36.44	93,861
2017-07-06	$36.05	$36.57	$35.40	$35.95	$35.95	179,019
2017-07-05	$36.00	$36.42	$35.71	$36.21	$36.21	142,578
2017-07-03	$35.75	$36.19	$35.21	$36.00	$36.00	145,235
2017-06-30	$36.30	$36.47	$35.56	$35.74	$35.74	239,463
2017-06-29	$37.14	$37.29	$36.04	$36.26	$36.26	158,376
2017-06-28	$36.86	$37.46	$36.76	$37.02	$37.02	189,149
2017-06-27	$38.23	$38.83	$36.72	$36.76	$36.76	284,484
2017-06-26	$38.11	$38.55	$37.53	$37.80	$37.80	167,890
2017-06-23	$37.53	$38.31	$37.42	$38.06	$38.06	386,374
2017-06-22	$37.57	$37.85	$37.35	$37.63	$37.63	178,156
2017-06-21	$37.00	$37.43	$36.59	$37.35	$37.35	291,303
2017-06-20	$35.79	$36.72	$35.31	$36.50	$36.50	245,071
2017-06-19	$35.48	$35.85	$34.05	$35.71	$35.71	251,452
2017-06-16	$33.33	$35.94	$33.33	$35.23	$35.23	387,293
2017-06-15	$33.21	$33.96	$33.21	$33.78	$33.78	92,184
2017-06-14	$32.84	$33.79	$32.84	$33.69	$33.69	93,239
2017-06-13	$32.59	$33.49	$32.50	$33.26	$33.26	162,161
2017-06-12	$33.26	$33.46	$32.27	$32.66	$32.66	229,156
2017-06-09	$33.56	$33.90	$32.77	$33.21	$33.21	236,167
2017-06-08	$33.05	$34.00	$32.41	$33.93	$33.93	177,562
2017-06-07	$33.75	$33.75	$32.75	$33.01	$33.01	201,913
2017-06-06	$34.55	$34.55	$33.00	$33.54	$33.54	481,012
2017-06-05	$34.65	$34.90	$34.43	$34.86	$34.86	216,692
2017-06-02	$33.89	$35.29	$33.89	$34.93	$34.93	467,199
2017-06-01	$33.65	$34.30	$33.65	$34.09	$34.09	226,066
2017-05-31	$34.00	$34.16	$33.50	$33.76	$33.76	425,718
2017-05-30	$34.79	$34.96	$33.35	$34.00	$34.00	357,514
2017-05-26	$34.15	$35.25	$34.06	$34.74	$34.74	583,373
2017-05-25	$34.10	$36.37	$33.83	$34.99	$34.99	2,938,746
2017-05-24	$32.71	$33.60	$32.67	$33.39	$33.39	202,902
2017-05-23	$32.85	$33.05	$32.46	$32.60	$32.60	126,239
2017-05-22	$32.03	$33.01	$31.25	$32.68	$32.68	171,748
2017-05-19	$31.36	$32.50	$31.36	$32.33	$32.33	161,819
2017-05-18	$31.38	$31.83	$31.03	$31.71	$31.71	162,417
2017-05-17	$31.56	$32.00	$30.98	$31.55	$31.55	178,033
2017-05-16	$31.24	$31.96	$31.24	$31.67	$31.67	175,631
2017-05-15	$31.22	$32.36	$31.15	$31.43	$31.43	437,053
2017-05-12	$31.68	$32.12	$31.26	$31.92	$31.92	98,332
2017-05-11	$31.78	$32.20	$31.56	$31.87	$31.87	114,706
2017-05-10	$31.15	$32.00	$31.15	$32.00	$32.00	186,185
2017-05-09	$30.33	$31.70	$30.33	$31.22	$31.22	116,113
2017-05-08	$32.93	$32.93	$30.68	$31.25	$31.25	523,207
2017-05-05	$32.75	$33.42	$32.00	$32.86	$32.86	167,390
2017-05-04	$32.09	$32.53	$32.09	$32.21	$32.21	103,745
2017-05-03	$32.49	$32.50	$31.50	$32.04	$32.04	173,328
2017-05-02	$32.53	$32.81	$32.16	$32.63	$32.63	118,571
2017-05-01	$32.68	$33.11	$31.96	$32.42	$32.42	177,802
2017-04-28	$33.13	$33.67	$32.67	$32.87	$32.87	185,491
2017-04-27	$32.83	$33.60	$32.08	$33.00	$33.00	248,057
2017-04-26	$32.71	$33.71	$32.57	$32.66	$32.66	305,526
2017-04-25	$32.58	$32.89	$32.36	$32.65	$32.65	164,687
2017-04-24	$33.34	$33.34	$31.92	$32.41	$32.41	141,694
2017-04-21	$33.02	$33.13	$32.63	$32.79	$32.79	76,547
2017-04-20	$32.67	$33.29	$32.56	$33.01	$33.01	128,300
2017-04-19	$32.32	$32.65	$31.98	$32.44	$32.44	130,414
2017-04-18	$31.51	$32.45	$31.37	$32.07	$32.07	210,371
2017-04-17	$30.57	$31.48	$30.36	$31.37	$31.37	160,706
2017-04-13	$30.91	$31.70	$30.11	$30.40	$30.40	391,530
2017-04-12	$31.35	$31.50	$30.88	$31.21	$31.21	389,231
2017-04-11	$30.00	$32.78	$29.92	$31.50	$31.50	403,220
2017-04-10	$30.01	$30.36	$29.60	$30.00	$30.00	139,278
2017-04-07	$29.86	$30.08	$29.55	$30.04	$30.04	162,675
2017-04-06	$29.83	$30.17	$29.56	$29.99	$29.99	155,200
2017-04-05	$29.93	$30.06	$29.64	$29.69	$29.69	147,579
2017-04-04	$29.40	$30.51	$29.10	$29.76	$29.76	114,769
2017-04-03	$29.76	$30.03	$28.97	$29.44	$29.44	343,675
2017-03-31	$29.47	$29.89	$29.37	$29.76	$29.76	161,370
2017-03-30	$29.25	$29.67	$29.25	$29.43	$29.43	210,830
2017-03-29	$28.95	$29.65	$28.70	$29.34	$29.34	325,464
2017-03-28	$28.67	$29.07	$28.26	$29.06	$29.06	68,247
2017-03-27	$28.55	$28.97	$28.21	$28.70	$28.70	142,271
2017-03-24	$28.82	$29.22	$28.50	$28.85	$28.85	140,915
2017-03-23	$28.70	$29.15	$28.39	$28.77	$28.77	72,440
2017-03-22	$29.43	$29.43	$28.27	$28.62	$28.62	241,006
2017-03-21	$30.40	$30.40	$29.17	$29.52	$29.52	258,107
2017-03-20	$30.40	$30.48	$29.57	$30.13	$30.13	207,201
2017-03-17	$29.07	$30.49	$28.92	$30.33	$30.33	514,893
2017-03-16	$28.35	$29.53	$28.15	$29.24	$29.24	186,475
2017-03-15	$27.48	$28.32	$27.36	$28.14	$28.14	181,769
2017-03-14	$27.28	$27.57	$26.72	$27.38	$27.38	172,115
2017-03-13	$27.23	$27.52	$27.00	$27.44	$27.44	119,840
2017-03-10	$27.21	$27.42	$26.79	$27.15	$27.15	110,311
2017-03-09	$27.02	$27.27	$26.79	$26.95	$26.95	170,447
2017-03-08	$27.55	$28.17	$27.09	$27.13	$27.13	133,024
2017-03-07	$27.86	$27.95	$27.31	$27.50	$27.50	147,319
2017-03-06	$28.53	$28.62	$27.66	$27.83	$27.83	152,760
2017-03-03	$28.62	$29.03	$28.44	$28.60	$28.60	113,453
2017-03-02	$28.76	$29.20	$28.54	$28.97	$28.97	261,836
2017-03-01	$29.00	$29.04	$28.02	$28.90	$28.90	226,154
2017-02-28	$29.74	$29.74	$28.33	$28.53	$28.53	303,159
2017-02-27	$30.12	$30.17	$29.21	$29.56	$29.56	412,987
2017-02-24	$30.02	$31.40	$29.66	$29.92	$29.92	514,914
2017-02-23	$29.26	$29.96	$28.70	$29.30	$29.30	228,281
2017-02-22	$29.68	$30.27	$28.88	$28.99	$28.99	184,113
2017-02-21	$29.49	$30.37	$29.47	$29.59	$29.59	206,939
2017-02-17	$28.61	$29.50	$28.41	$29.44	$29.44	147,254
2017-02-16	$28.15	$28.65	$28.15	$28.43	$28.43	47,835
2017-02-15	$27.54	$28.47	$27.51	$28.26	$28.26	42,579
2017-02-14	$27.44	$27.54	$27.04	$27.54	$27.54	52,528
2017-02-13	$27.63	$27.80	$26.99	$27.30	$27.30	98,425
2017-02-10	$27.25	$27.80	$27.25	$27.46	$27.46	27,912
2017-02-09	$27.37	$27.52	$27.18	$27.30	$27.30	108,268
2017-02-08	$27.29	$27.53	$27.10	$27.15	$27.15	94,025
2017-02-07	$27.67	$27.67	$27.00	$27.46	$27.46	95,812
2017-02-06	$27.38	$27.92	$27.01	$27.26	$27.26	99,671
2017-02-03	$27.24	$27.87	$26.90	$27.48	$27.48	158,823
2017-02-02	$26.59	$27.08	$26.51	$26.96	$26.96	61,310
2017-02-01	$27.39	$27.39	$26.69	$26.82	$26.82	22,123
2017-01-31	$26.80	$27.28	$26.46	$27.18	$27.18	47,526
2017-01-30	$27.64	$28.04	$26.64	$26.94	$26.94	117,733
2017-01-27	$27.70	$28.64	$27.30	$27.64	$27.64	118,380
2017-01-26	$28.30	$28.83	$27.28	$27.83	$27.83	79,248
2017-01-25	$27.95	$28.30	$27.67	$28.09	$28.09	82,052
2017-01-24	$27.60	$28.45	$27.30	$27.66	$27.66	154,694
2017-01-23	$28.33	$28.80	$27.19	$27.45	$27.45	51,395
2017-01-20	$26.87	$29.09	$26.57	$28.30	$28.30	176,282
2017-01-19	$27.08	$27.26	$26.72	$26.89	$26.89	43,302
2017-01-18	$27.01	$27.31	$26.48	$27.17	$27.17	117,824
2017-01-17	$26.84	$27.00	$26.30	$26.79	$26.79	41,793
2017-01-13	$26.47	$27.17	$26.40	$26.89	$26.89	54,769
2017-01-12	$26.55	$26.83	$26.27	$26.47	$26.47	52,827
2017-01-11	$26.31	$26.93	$26.12	$26.74	$26.74	87,543
2017-01-10	$27.07	$27.32	$25.95	$26.71	$26.71	162,852
2017-01-09	$26.92	$27.45	$26.67	$27.19	$27.19	106,635
2017-01-06	$26.72	$27.55	$26.60	$27.17	$27.17	143,067
2017-01-05	$27.41	$28.00	$26.60	$26.92	$26.92	87,956
2017-01-04	$27.99	$28.33	$27.22	$27.66	$27.66	96,906
2017-01-03	$28.10	$28.23	$27.34	$27.89	$27.89	100,019
2016-12-30	$26.80	$27.64	$26.56	$27.63	$27.63	54,203
2016-12-29	$26.87	$27.45	$26.38	$26.83	$26.83	140,203
2016-12-28	$26.80	$27.16	$25.96	$26.92	$26.92	182,320
2016-12-27	$27.63	$28.13	$26.36	$26.85	$26.85	81,911
2016-12-23	$27.79	$28.06	$26.96	$27.40	$27.40	44,471
2016-12-22	$28.07	$28.23	$26.61	$27.78	$27.78	189,621
2016-12-21	$26.53	$28.53	$26.53	$28.06	$28.06	104,403
2016-12-20	$26.39	$27.16	$25.90	$27.00	$27.00	88,261
2016-12-19	$25.25	$27.34	$24.96	$26.20	$26.20	130,010
2016-12-16	$24.50	$25.25	$24.30	$25.08	$25.08	1,593,300
2016-12-15	$24.51	$25.30	$24.14	$24.65	$24.65	140,029
2016-12-14	$25.10	$25.57	$24.46	$24.67	$24.67	163,927
2016-12-13	$25.47	$25.75	$24.17	$25.08	$25.08	222,384
2016-12-12	$25.82	$26.40	$25.25	$25.55	$25.55	123,278
2016-12-09	$25.96	$26.50	$25.72	$25.80	$25.80	116,295
2016-12-08	$26.47	$26.73	$25.75	$26.08	$26.08	128,423
2016-12-07	$25.75	$26.49	$24.78	$26.22	$26.22	144,832
2016-12-06	$26.90	$26.90	$25.35	$25.80	$25.80	226,919
2016-12-05	$27.43	$27.75	$26.19	$26.89	$26.89	157,505
2016-12-02	$26.94	$27.40	$26.10	$27.20	$27.20	122,266
2016-12-01	$26.06	$27.95	$25.72	$26.79	$26.79	233,217
2016-11-30	$28.50	$28.50	$25.10	$26.94	$26.94	407,658
2016-11-29	$27.56	$28.77	$26.76	$28.30	$28.30	179,673
2016-11-28	$26.80	$27.96	$26.50	$27.33	$27.33	137,002
2016-11-25	$27.22	$27.70	$26.13	$26.84	$26.84	81,994
2016-11-23	$27.00	$28.09	$26.67	$26.97	$26.97	160,566
2016-11-22	$27.45	$27.45	$26.40	$27.00	$27.00	311,090
2016-11-21	$28.50	$28.50	$26.25	$27.75	$27.75	126,438
2016-11-18	$25.94	$27.86	$25.30	$27.53	$27.53	269,749
2016-11-17	$25.00	$25.94	$24.40	$25.56	$25.56	153,974
2016-11-16	$25.22	$26.66	$24.33	$24.80	$24.80	186,950
2016-11-15	$23.77	$25.61	$23.48	$25.51	$25.51	156,858
2016-11-14	$24.17	$24.34	$22.39	$23.49	$23.49	186,751
2016-11-11	$24.45	$24.45	$23.55	$23.89	$23.89	127,943
2016-11-10	$23.02	$24.51	$22.95	$24.41	$24.41	247,346
2016-11-09	$22.19	$23.18	$22.01	$23.01	$23.01	182,634
2016-11-08	$22.00	$23.50	$22.00	$22.60	$22.60	267,337
2016-11-07	$22.00	$23.48	$21.88	$23.42	$23.42	146,591
2016-11-04	$21.77	$22.06	$21.75	$21.78	$21.78	105,043
2016-11-03	$22.15	$22.29	$21.66	$21.98	$21.98	304,894
2016-11-02	$22.35	$23.00	$22.10	$22.15	$22.15	322,302
2016-11-01	$22.35	$23.35	$22.35	$22.49	$22.49	396,233
2016-10-31	$24.00	$24.23	$22.70	$22.75	$22.75	519,589
2016-10-28	$24.52	$25.75	$23.00	$23.70	$23.70	7,489,281

BlackLine Inc (BL) Exchange: NASDAQ