Meta Financial Group Inc (CASH) Stock

Data as of April 23, 2024

$50.75 ($0.40) 0.79%

Meta Financial Group Inc - Daily Information

Click for more stock information on Meta Financial Group Inc.

Daily Information	Data
Date	April 23, 2024
Open	$50.49
Previous Close	$50.75
High	$51.00
Low	$50.40
Adjusted Open	$50.49
Previous Adjusted Close	$50.75
Adjusted High	$51.00
Adjusted Low	$50.40

About Meta Financial Group Inc (CASH)

Meta Financial Group, Inc. (NASDAQ CASH) is a financial holding company incorporated in the state of South Dakota and headquartered in Sioux Falls, South Dakota. The company specializes in providing services to banks, credit unions, and other partners and consumers in the financial services industry, principally through Meta Payment Systems, its payments subsidiary. Meta has been in operation since 1954 and is regarded as a pioneer in the prepaid debit market. In addition to being a leader in the prepaid debit card industry, Meta Financial Group serves several other financial markets, including corporate tax credits, payday loans, student loans, and various payment processing services. The company has grown steadily over the years, with the development of other products and services complemented by their focus on their core businesses of prepaid debit cards, corporate payments and student loan originations. Today, Meta Financial Group is the holding company for MetaBank, a regional bank, Meta Payment Systems and APCA, a national payments association, and is a leading issuer of prepaid payment and card solutions.

Invest in Meta Financial Group Inc (CASH)

Get up to $250 in Bitcoin for funding an account.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Meta Financial Group Inc (CASH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-23	$50.49	$51.00	$50.40	$50.75	$50.75	128,401
2024-04-22	$50.56	$50.79	$50.29	$50.35	$50.35	143,978
2024-04-19	$48.76	$50.44	$48.76	$50.39	$50.39	152,443
2024-04-18	$48.46	$49.14	$48.46	$49.00	$49.00	147,559
2024-04-17	$48.97	$49.06	$48.27	$48.50	$48.50	82,546
2024-04-16	$48.60	$48.87	$48.15	$48.53	$48.53	102,613
2024-04-15	$48.42	$49.33	$48.42	$48.70	$48.70	127,498
2024-04-12	$48.92	$49.42	$48.41	$48.51	$48.51	69,577
2024-04-11	$49.27	$49.27	$48.48	$49.17	$49.17	127,922
2024-04-10	$48.88	$49.06	$48.22	$48.90	$48.90	212,028
2024-04-09	$50.04	$50.32	$49.80	$49.80	$49.80	87,152
2024-04-08	$50.00	$50.50	$49.93	$50.02	$50.02	99,714
2024-04-05	$50.20	$50.65	$49.96	$50.04	$50.04	107,209
2024-04-04	$49.76	$51.12	$49.76	$50.46	$50.46	188,423
2024-04-03	$49.10	$49.68	$49.10	$49.23	$49.23	145,169
2024-04-02	$49.85	$49.93	$49.04	$49.13	$49.13	165,646
2024-04-01	$50.46	$50.84	$49.46	$50.12	$50.12	204,952
2024-03-28	$50.08	$50.61	$50.06	$50.48	$50.48	227,807
2024-03-27	$49.33	$50.27	$49.33	$50.27	$50.27	148,739
2024-03-26	$49.24	$49.69	$48.63	$49.06	$49.06	127,405
2024-03-25	$49.17	$49.50	$48.76	$48.89	$48.89	103,097
2024-03-22	$49.80	$49.86	$48.58	$49.06	$49.06	199,450
2024-03-21	$49.56	$50.68	$49.34	$50.15	$50.15	248,822
2024-03-20	$48.00	$49.75	$48.00	$49.30	$49.30	162,044
2024-03-19	$47.45	$48.59	$47.45	$48.13	$48.13	305,266
2024-03-18	$47.59	$48.08	$46.68	$47.80	$47.80	232,233
2024-03-15	$47.57	$48.51	$47.35	$47.70	$47.70	534,698
2024-03-14	$48.49	$48.63	$47.61	$47.83	$47.83	140,304
2024-03-13	$49.53	$50.08	$47.78	$48.49	$48.49	294,308
2024-03-12	$50.53	$50.53	$49.76	$49.79	$49.79	101,408
2024-03-11	$51.05	$51.18	$50.47	$50.80	$50.80	93,230
2024-03-08	$52.00	$52.13	$50.82	$51.16	$51.11	122,798
2024-03-07	$51.66	$51.90	$51.12	$51.38	$51.33	192,180
2024-03-06	$51.63	$52.11	$50.92	$51.19	$51.14	249,526
2024-03-05	$49.99	$51.63	$49.99	$51.55	$51.55	213,861
2024-03-04	$50.02	$50.57	$49.42	$49.97	$49.97	273,281
2024-03-01	$50.72	$50.72	$49.50	$50.15	$50.15	163,658
2024-02-29	$51.36	$51.85	$50.61	$50.84	$50.84	276,175
2024-02-28	$51.20	$51.43	$50.55	$50.55	$50.55	78,753
2024-02-27	$51.49	$51.67	$51.30	$51.54	$51.54	74,477
2024-02-26	$50.92	$51.50	$50.92	$51.42	$51.42	108,398
2024-02-23	$51.29	$51.59	$50.87	$51.10	$51.10	153,270
2024-02-22	$51.30	$51.65	$50.90	$51.19	$51.19	99,192
2024-02-21	$51.31	$51.60	$51.00	$51.13	$51.13	149,608
2024-02-20	$51.07	$52.08	$51.07	$51.50	$51.50	133,871
2024-02-16	$51.34	$51.93	$50.68	$51.57	$51.57	132,847
2024-02-15	$51.21	$52.05	$50.91	$51.49	$51.49	160,517
2024-02-14	$51.05	$51.96	$50.50	$51.15	$51.15	164,830
2024-02-13	$51.28	$51.46	$50.14	$51.05	$51.05	194,687
2024-02-12	$51.31	$53.23	$51.31	$52.64	$52.64	198,980
2024-02-09	$50.29	$51.68	$49.76	$51.53	$51.53	169,011
2024-02-08	$49.70	$50.48	$49.52	$50.25	$50.25	163,120
2024-02-07	$49.21	$49.76	$48.85	$49.75	$49.75	170,918
2024-02-06	$49.20	$49.73	$48.85	$49.32	$49.32	147,674
2024-02-05	$49.55	$49.65	$48.97	$49.25	$49.25	188,169
2024-02-02	$49.57	$50.23	$49.50	$49.93	$49.93	189,088
2024-02-01	$52.08	$52.70	$49.37	$50.45	$50.45	221,908
2024-01-31	$53.71	$53.78	$51.75	$51.78	$51.78	169,821
2024-01-30	$53.78	$54.29	$53.27	$53.99	$53.99	230,113
2024-01-29	$53.37	$54.00	$52.30	$54.00	$54.00	202,046
2024-01-26	$53.49	$53.95	$52.73	$53.45	$53.45	257,984
2024-01-25	$49.75	$53.40	$49.74	$53.02	$53.02	382,644
2024-01-24	$52.59	$53.32	$51.67	$51.90	$51.90	283,913
2024-01-23	$53.23	$53.35	$52.19	$52.43	$52.43	254,698
2024-01-22	$51.67	$52.98	$51.67	$52.90	$52.90	287,177
2024-01-19	$50.93	$51.44	$50.42	$51.37	$51.37	145,695
2024-01-18	$50.38	$50.87	$50.14	$50.70	$50.70	104,802
2024-01-17	$49.80	$50.57	$49.80	$50.35	$50.35	151,594
2024-01-16	$50.77	$51.10	$50.31	$50.51	$50.51	156,359
2024-01-12	$52.19	$52.61	$51.05	$51.26	$51.26	162,484
2024-01-11	$50.91	$51.85	$50.25	$51.84	$51.84	224,798
2024-01-10	$50.28	$51.02	$49.91	$51.01	$51.01	146,648
2024-01-09	$50.12	$50.45	$49.72	$50.37	$50.37	121,398
2024-01-08	$50.53	$51.03	$50.01	$50.70	$50.70	165,081
2024-01-05	$50.49	$51.78	$47.82	$50.59	$50.59	217,482
2024-01-04	$50.74	$51.46	$50.67	$50.79	$50.79	217,674
2024-01-03	$52.37	$52.53	$50.57	$50.58	$50.58	192,213
2024-01-02	$52.61	$53.27	$52.28	$52.54	$52.54	216,715
2023-12-29	$54.05	$54.74	$52.67	$52.93	$52.93	212,884
2023-12-28	$53.84	$54.23	$53.84	$53.93	$53.93	121,345
2023-12-27	$53.75	$54.14	$52.84	$53.84	$53.84	102,037
2023-12-26	$53.43	$54.23	$53.14	$53.87	$53.87	81,886
2023-12-22	$53.28	$53.98	$53.16	$53.36	$53.36	93,866
2023-12-21	$53.41	$53.44	$52.70	$53.10	$53.10	157,145
2023-12-20	$53.46	$54.29	$52.47	$52.51	$52.51	264,025
2023-12-19	$52.87	$53.79	$52.67	$53.45	$53.45	124,439
2023-12-18	$52.95	$53.34	$52.49	$52.67	$52.67	154,887
2023-12-15	$52.97	$52.97	$51.53	$52.49	$52.49	612,887
2023-12-14	$53.56	$54.96	$52.54	$52.61	$52.61	276,043
2023-12-13	$52.40	$52.88	$50.67	$52.54	$52.54	244,486
2023-12-12	$52.79	$52.79	$52.04	$52.22	$52.22	130,385
2023-12-11	$52.59	$52.73	$52.15	$52.69	$52.69	104,613
2023-12-08	$52.61	$53.13	$52.18	$52.41	$52.36	126,068
2023-12-07	$52.17	$52.49	$50.95	$52.48	$52.43	189,437
2023-12-06	$51.67	$53.03	$51.67	$51.86	$51.81	280,952
2023-12-05	$51.76	$51.76	$50.57	$51.42	$51.37	101,880
2023-12-04	$50.36	$51.81	$50.33	$51.73	$51.68	209,778
2023-12-01	$49.59	$51.41	$49.07	$51.16	$51.16	262,866
2023-11-30	$49.57	$50.36	$49.11	$49.59	$49.59	227,492
2023-11-29	$49.77	$50.50	$49.38	$49.40	$49.40	189,154
2023-11-28	$49.50	$49.68	$48.51	$49.67	$49.67	150,403
2023-11-27	$49.71	$49.75	$49.03	$49.50	$49.50	146,460
2023-11-24	$49.41	$49.79	$49.25	$49.71	$49.71	51,262
2023-11-22	$50.07	$50.20	$49.29	$49.64	$49.64	142,371
2023-11-21	$50.20	$50.49	$49.63	$49.69	$49.69	142,371
2023-11-20	$50.27	$50.35	$49.16	$50.08	$50.08	219,607
2023-11-17	$50.34	$50.68	$49.83	$50.04	$50.04	168,017
2023-11-16	$50.27	$50.27	$49.13	$49.91	$49.91	132,665
2023-11-15	$49.42	$50.38	$49.37	$50.13	$50.13	298,489
2023-11-14	$49.16	$50.34	$48.98	$49.62	$49.62	385,077
2023-11-13	$47.19	$47.89	$47.19	$47.60	$47.60	117,707
2023-11-10	$47.70	$48.30	$46.94	$47.55	$47.55	140,940
2023-11-09	$47.31	$47.64	$46.78	$47.57	$47.57	122,810
2023-11-08	$48.03	$49.13	$46.64	$47.24	$47.24	80,630
2023-11-07	$48.64	$48.77	$47.75	$47.85	$47.85	143,955
2023-11-06	$48.82	$48.82	$48.06	$48.61	$48.61	150,700
2023-11-03	$49.00	$49.37	$48.20	$48.62	$48.62	170,893
2023-11-02	$46.40	$48.07	$46.40	$48.04	$48.04	193,830
2023-11-01	$45.29	$46.26	$44.87	$46.22	$46.22	120,453
2023-10-31	$45.89	$45.89	$45.16	$45.29	$45.29	151,228
2023-10-30	$45.95	$46.02	$45.56	$45.68	$45.68	91,111
2023-10-27	$45.84	$46.00	$45.00	$45.49	$45.49	188,662
2023-10-26	$45.48	$46.50	$44.39	$46.02	$46.02	354,626
2023-10-25	$42.73	$43.00	$41.79	$42.49	$42.49	239,305
2023-10-24	$43.77	$43.84	$42.47	$42.80	$42.80	221,413
2023-10-23	$43.55	$44.46	$43.40	$43.60	$43.60	125,579
2023-10-20	$44.89	$44.89	$43.38	$43.85	$43.85	140,720
2023-10-19	$45.22	$45.88	$44.49	$44.75	$44.75	280,384
2023-10-18	$47.89	$47.93	$45.52	$45.55	$45.55	136,931
2023-10-17	$47.51	$48.72	$47.26	$48.29	$48.29	130,478
2023-10-16	$47.82	$47.93	$46.67	$47.55	$47.55	98,526
2023-10-13	$47.98	$48.10	$46.98	$47.26	$47.26	124,469
2023-10-12	$48.31	$48.39	$47.40	$47.72	$47.72	91,556
2023-10-11	$48.56	$49.10	$47.97	$48.37	$48.37	109,634
2023-10-10	$48.52	$49.09	$48.20	$48.37	$48.37	145,265
2023-10-09	$47.69	$48.33	$47.23	$48.10	$48.10	119,813
2023-10-06	$47.03	$48.60	$47.03	$47.92	$47.92	161,356
2023-10-05	$46.10	$47.86	$46.10	$47.56	$47.56	259,280
2023-10-04	$46.62	$46.62	$45.83	$46.11	$46.11	151,853
2023-10-03	$46.49	$47.11	$45.99	$46.59	$46.59	200,858
2023-10-02	$46.01	$46.84	$45.70	$46.59	$46.59	290,025
2023-09-29	$46.18	$46.62	$45.60	$46.09	$46.09	169,648
2023-09-28	$45.44	$46.15	$45.14	$45.73	$45.73	168,307
2023-09-27	$45.94	$46.15	$45.16	$45.36	$45.36	93,278
2023-09-26	$45.72	$46.19	$45.21	$45.42	$45.42	162,795
2023-09-25	$45.52	$46.13	$45.51	$46.10	$46.10	73,943
2023-09-22	$46.36	$46.37	$45.63	$45.91	$45.91	130,120
2023-09-21	$46.50	$47.90	$45.95	$46.27	$46.27	148,423
2023-09-20	$47.96	$48.20	$46.84	$46.94	$46.94	98,145
2023-09-19	$47.99	$48.72	$47.10	$47.67	$47.67	97,994
2023-09-18	$49.74	$49.82	$47.81	$47.89	$47.89	99,825
2023-09-15	$49.80	$49.85	$49.21	$49.77	$49.77	656,829
2023-09-14	$48.86	$50.21	$48.52	$49.97	$49.97	198,369
2023-09-13	$49.08	$49.18	$47.70	$48.41	$48.41	172,533
2023-09-12	$48.99	$49.37	$48.54	$49.08	$49.08	111,411
2023-09-11	$49.35	$49.75	$48.80	$48.98	$48.98	135,514
2023-09-08	$49.08	$49.80	$48.51	$49.13	$49.08	105,891
2023-09-07	$48.75	$49.62	$48.47	$49.10	$49.05	147,178
2023-09-06	$48.83	$49.21	$48.52	$48.89	$48.84	106,776
2023-09-05	$49.72	$50.42	$48.27	$48.76	$48.71	120,570
2023-09-01	$49.55	$50.51	$49.37	$50.18	$50.18	290,479
2023-08-31	$48.07	$49.40	$48.07	$49.27	$49.27	223,178
2023-08-30	$49.21	$49.40	$47.77	$48.09	$48.09	116,209
2023-08-29	$49.49	$49.78	$49.05	$49.20	$49.20	165,692
2023-08-28	$48.97	$50.19	$48.97	$49.41	$49.41	201,931
2023-08-25	$48.93	$49.21	$47.96	$48.57	$48.57	201,059
2023-08-24	$47.56	$48.35	$47.55	$48.11	$48.11	83,669
2023-08-23	$47.48	$48.21	$47.31	$47.81	$47.81	89,537
2023-08-22	$47.71	$47.89	$47.36	$47.58	$47.58	139,868
2023-08-21	$47.67	$48.60	$46.71	$47.70	$47.70	122,947
2023-08-18	$46.73	$47.61	$46.57	$47.57	$47.57	133,792
2023-08-17	$47.79	$47.79	$47.02	$47.15	$47.15	121,436
2023-08-16	$48.31	$48.85	$47.56	$47.67	$47.67	97,112
2023-08-15	$48.22	$49.92	$47.94	$48.24	$48.24	147,456
2023-08-14	$49.51	$49.51	$48.62	$48.74	$48.74	134,514
2023-08-11	$50.05	$50.55	$49.41	$49.51	$49.51	115,837
2023-08-10	$50.65	$51.22	$50.00	$50.40	$50.40	140,688
2023-08-09	$51.61	$51.61	$50.16	$50.42	$50.42	103,386
2023-08-08	$51.03	$51.74	$50.19	$51.61	$51.61	92,489
2023-08-07	$51.62	$52.19	$51.02	$51.77	$51.77	214,058
2023-08-04	$51.35	$52.14	$51.25	$51.42	$51.42	93,417
2023-08-03	$52.18	$52.61	$51.17	$51.48	$51.48	133,689
2023-08-02	$52.08	$52.71	$51.27	$52.51	$52.51	129,631
2023-08-01	$51.44	$53.09	$50.94	$52.77	$52.77	259,001
2023-07-31	$53.37	$53.70	$51.47	$51.96	$51.96	318,298
2023-07-28	$53.57	$54.15	$52.87	$53.29	$53.29	271,111
2023-07-27	$60.43	$60.49	$51.31	$53.03	$53.03	529,544
2023-07-26	$56.75	$57.42	$56.69	$56.86	$56.86	293,764
2023-07-25	$56.38	$57.25	$56.08	$56.32	$56.32	277,632
2023-07-24	$55.32	$56.82	$55.32	$56.45	$56.45	291,409
2023-07-21	$55.70	$55.81	$54.81	$55.32	$55.32	306,306
2023-07-20	$55.00	$55.33	$53.98	$55.23	$55.23	230,370
2023-07-19	$55.00	$55.53	$54.56	$55.19	$55.19	158,494
2023-07-18	$53.43	$55.00	$53.43	$54.80	$54.80	180,953
2023-07-17	$52.29	$53.55	$52.29	$53.29	$53.29	231,316
2023-07-14	$52.92	$52.92	$52.01	$52.35	$52.35	266,831
2023-07-13	$50.52	$52.72	$50.39	$52.59	$52.59	266,890
2023-07-12	$50.00	$51.20	$49.97	$50.37	$50.37	317,450
2023-07-11	$48.09	$49.03	$47.82	$48.82	$48.82	192,053
2023-07-10	$47.04	$48.29	$46.81	$47.85	$47.85	212,155
2023-07-07	$46.70	$47.77	$46.70	$47.17	$47.17	401,091
2023-07-06	$47.04	$47.04	$46.01	$46.58	$46.58	157,768
2023-07-05	$47.37	$48.21	$47.28	$47.68	$47.68	157,538
2023-07-03	$46.58	$47.99	$46.43	$47.95	$47.95	135,243
2023-06-30	$47.13	$47.18	$46.29	$46.36	$46.36	138,517
2023-06-29	$46.52	$47.54	$46.50	$46.55	$46.55	107,605
2023-06-28	$45.75	$46.32	$45.33	$46.17	$46.17	101,509
2023-06-27	$44.91	$45.96	$44.91	$45.78	$45.78	118,637
2023-06-26	$45.06	$46.13	$44.74	$44.82	$44.82	232,104
2023-06-23	$45.73	$46.42	$44.66	$44.94	$44.94	322,574
2023-06-22	$47.75	$47.75	$46.04	$46.34	$46.34	214,391
2023-06-21	$48.05	$48.54	$47.39	$47.89	$47.89	112,457
2023-06-20	$48.29	$48.29	$47.46	$48.08	$48.08	145,548
2023-06-16	$49.75	$49.75	$47.85	$48.30	$48.30	566,545
2023-06-15	$48.94	$49.94	$48.81	$49.43	$49.43	186,326
2023-06-14	$50.50	$50.89	$48.92	$49.44	$49.44	195,039
2023-06-13	$49.75	$50.76	$49.29	$50.40	$50.40	188,485
2023-06-12	$49.72	$50.47	$49.06	$49.44	$49.44	280,096
2023-06-09	$50.11	$50.25	$49.38	$49.77	$49.77	225,072
2023-06-08	$50.54	$50.62	$49.43	$50.02	$50.02	127,967
2023-06-07	$49.58	$51.45	$49.14	$50.76	$50.76	223,498
2023-06-06	$47.05	$49.68	$47.02	$49.20	$49.15	168,520
2023-06-05	$48.35	$48.35	$46.83	$47.05	$47.00	177,613
2023-06-02	$46.10	$48.72	$45.97	$48.60	$48.60	200,862
2023-06-01	$44.22	$46.09	$43.99	$45.48	$45.48	167,444
2023-05-31	$45.56	$45.56	$43.65	$43.94	$43.94	189,666
2023-05-30	$46.66	$46.66	$45.05	$45.91	$45.91	139,023
2023-05-26	$45.51	$46.59	$45.20	$46.41	$46.41	89,792
2023-05-25	$45.35	$46.03	$44.93	$45.69	$45.69	91,421
2023-05-24	$46.26	$46.54	$45.23	$45.57	$45.57	133,352
2023-05-23	$46.28	$47.64	$46.23	$46.65	$46.65	213,278
2023-05-22	$46.21	$46.76	$45.64	$46.20	$46.20	211,221
2023-05-19	$46.72	$46.91	$45.07	$45.90	$45.90	167,811
2023-05-18	$47.24	$47.53	$45.90	$46.12	$46.12	177,698
2023-05-17	$45.80	$47.57	$45.80	$47.31	$47.31	224,398
2023-05-16	$44.49	$45.71	$44.40	$45.17	$45.17	220,615
2023-05-15	$43.68	$44.76	$43.68	$44.46	$44.46	160,846
2023-05-12	$43.68	$44.06	$43.02	$43.58	$43.58	143,359
2023-05-11	$43.07	$44.01	$43.07	$43.53	$43.53	115,573
2023-05-10	$44.23	$44.23	$43.48	$43.75	$43.75	162,299
2023-05-09	$43.12	$43.87	$43.07	$43.38	$43.38	168,823
2023-05-08	$44.90	$45.00	$43.32	$43.34	$43.34	231,535
2023-05-05	$44.11	$44.97	$43.48	$44.66	$44.66	270,382
2023-05-04	$42.00	$43.12	$41.34	$42.86	$42.86	562,789
2023-05-03	$42.53	$44.25	$42.53	$42.89	$42.89	256,569
2023-05-02	$44.08	$44.41	$41.61	$42.48	$42.48	441,283
2023-05-01	$44.39	$45.25	$44.15	$44.34	$44.34	281,747
2023-04-28	$43.39	$45.34	$43.39	$44.53	$44.53	351,895
2023-04-27	$43.93	$43.93	$41.55	$43.49	$43.49	460,997
2023-04-26	$40.16	$40.96	$40.15	$40.63	$40.63	236,935
2023-04-25	$41.08	$41.24	$39.90	$40.29	$40.29	190,819
2023-04-24	$41.28	$41.84	$41.20	$41.33	$41.33	102,130
2023-04-21	$41.62	$41.98	$41.24	$41.56	$41.56	159,119
2023-04-20	$41.77	$42.04	$41.32	$41.70	$41.70	168,089
2023-04-19	$41.40	$42.48	$41.26	$42.22	$42.22	130,130
2023-04-18	$42.30	$42.30	$41.03	$41.47	$41.47	100,788
2023-04-17	$41.36	$42.25	$40.88	$42.25	$42.25	123,316
2023-04-14	$42.60	$42.88	$41.17	$41.48	$41.48	189,473
2023-04-13	$41.04	$42.26	$40.76	$42.10	$42.10	182,596
2023-04-12	$41.57	$42.48	$40.67	$40.88	$40.88	194,253
2023-04-11	$42.07	$42.29	$41.38	$41.40	$41.40	224,019
2023-04-10	$41.62	$42.54	$41.04	$42.00	$42.00	273,646
2023-04-06	$41.13	$42.07	$41.13	$42.03	$42.03	195,480
2023-04-05	$40.75	$41.36	$40.48	$41.20	$41.20	268,042
2023-04-04	$41.86	$41.86	$40.14	$41.20	$41.20	324,295
2023-04-03	$41.79	$42.28	$40.77	$41.58	$41.58	198,355
2023-03-31	$40.50	$41.68	$40.40	$41.49	$41.49	272,866
2023-03-30	$41.41	$41.50	$39.75	$40.27	$40.27	340,634
2023-03-29	$41.94	$41.94	$40.90	$40.99	$40.99	224,417
2023-03-28	$41.87	$42.24	$40.90	$41.44	$41.44	181,562
2023-03-27	$43.29	$43.33	$41.89	$41.97	$41.97	279,741
2023-03-24	$41.02	$42.71	$40.42	$42.31	$42.31	228,510
2023-03-23	$42.81	$42.81	$40.97	$41.64	$41.64	374,343
2023-03-22	$44.72	$44.79	$42.23	$42.35	$42.35	248,498
2023-03-21	$44.25	$45.00	$43.62	$44.80	$44.80	335,669
2023-03-20	$43.49	$44.62	$42.19	$42.72	$42.72	536,421
2023-03-17	$45.14	$45.14	$43.34	$44.22	$44.22	1,062,071
2023-03-16	$42.62	$46.21	$42.31	$46.14	$46.14	405,323
2023-03-15	$41.24	$43.59	$40.57	$43.29	$43.29	920,568
2023-03-14	$44.36	$46.47	$42.98	$43.25	$43.25	631,346
2023-03-13	$44.32	$45.57	$41.37	$42.07	$42.07	909,794
2023-03-10	$46.37	$47.59	$45.05	$46.14	$46.14	563,037
2023-03-09	$49.32	$49.40	$46.31	$46.92	$46.87	522,463
2023-03-08	$48.93	$49.64	$48.48	$49.60	$49.55	240,743
2023-03-07	$49.15	$49.15	$48.09	$48.73	$48.68	269,957
2023-03-06	$50.18	$50.18	$48.90	$49.19	$49.14	216,885
2023-03-03	$49.51	$50.43	$48.94	$50.02	$50.02	282,326
2023-03-02	$50.17	$50.17	$47.79	$49.37	$49.37	192,945
2023-03-01	$50.74	$51.00	$50.08	$50.47	$50.47	170,952
2023-02-28	$51.54	$52.20	$50.95	$51.01	$51.01	326,013
2023-02-27	$51.48	$51.87	$51.29	$51.54	$51.54	267,615
2023-02-24	$50.93	$51.18	$50.24	$51.07	$51.07	181,972
2023-02-23	$51.31	$51.76	$51.12	$51.34	$51.34	175,751
2023-02-22	$50.85	$51.45	$50.68	$51.14	$51.14	289,644
2023-02-21	$51.28	$51.75	$50.53	$50.85	$50.85	302,894
2023-02-17	$50.54	$52.01	$50.54	$51.81	$51.81	219,042
2023-02-16	$50.15	$50.96	$49.86	$50.45	$50.45	171,558
2023-02-15	$50.11	$50.99	$49.79	$50.62	$50.62	186,268
2023-02-14	$50.38	$51.01	$49.99	$50.52	$50.52	291,873
2023-02-13	$49.68	$50.54	$49.68	$50.53	$50.53	211,266
2023-02-10	$49.21	$50.09	$48.84	$49.70	$49.70	341,242
2023-02-09	$50.40	$50.48	$49.22	$49.28	$49.28	159,744
2023-02-08	$50.46	$50.91	$49.64	$49.91	$49.91	168,495
2023-02-07	$50.58	$51.25	$50.55	$50.97	$50.97	215,586
2023-02-06	$52.19	$52.39	$50.68	$50.81	$50.81	196,538
2023-02-03	$51.51	$52.71	$51.51	$52.54	$52.54	183,708
2023-02-02	$51.47	$52.03	$51.29	$52.02	$52.02	158,078
2023-02-01	$49.49	$51.39	$49.35	$50.88	$50.88	301,678
2023-01-31	$48.80	$49.91	$48.80	$49.62	$49.62	193,387
2023-01-30	$48.90	$49.85	$48.75	$48.82	$48.82	195,352
2023-01-27	$49.02	$49.55	$48.84	$49.23	$49.23	201,674
2023-01-26	$48.00	$49.07	$46.17	$49.05	$49.05	434,161
2023-01-25	$45.14	$45.81	$45.07	$45.73	$45.73	144,569
2023-01-24	$45.97	$46.00	$45.29	$45.50	$45.50	163,135
2023-01-23	$44.77	$45.99	$44.51	$45.96	$45.96	131,188
2023-01-20	$44.58	$45.04	$44.32	$44.77	$44.77	234,358
2023-01-19	$45.17	$45.33	$44.13	$44.19	$44.19	227,996
2023-01-18	$46.32	$46.76	$45.59	$45.62	$45.62	358,262
2023-01-17	$46.60	$46.96	$46.27	$46.48	$46.48	210,138
2023-01-13	$45.90	$46.85	$45.81	$46.72	$46.72	159,941
2023-01-12	$46.35	$46.67	$45.84	$46.39	$46.39	237,310
2023-01-11	$46.50	$46.76	$46.06	$46.14	$46.14	279,783
2023-01-10	$45.47	$46.47	$45.45	$46.43	$46.43	192,593
2023-01-09	$46.04	$46.47	$45.31	$45.39	$45.39	163,776
2023-01-06	$44.42	$45.57	$44.42	$45.56	$45.56	176,706
2023-01-05	$44.54	$44.67	$43.95	$44.14	$44.14	224,537
2023-01-04	$43.92	$45.12	$43.92	$44.54	$44.54	301,108
2023-01-03	$43.36	$44.05	$43.10	$43.71	$43.71	270,242
2022-12-30	$43.25	$43.64	$42.98	$43.05	$43.05	248,218
2022-12-29	$42.22	$43.59	$42.01	$43.59	$43.59	148,393
2022-12-28	$42.74	$43.06	$41.84	$41.87	$41.87	91,969
2022-12-27	$42.71	$42.98	$42.21	$42.67	$42.67	128,834
2022-12-23	$42.54	$42.96	$42.10	$42.50	$42.50	189,766
2022-12-22	$43.13	$43.13	$41.76	$42.46	$42.46	170,350
2022-12-21	$43.03	$43.64	$42.99	$43.25	$43.25	262,591
2022-12-20	$42.50	$43.27	$42.39	$42.56	$42.56	305,060
2022-12-19	$42.38	$42.72	$42.12	$42.41	$42.41	250,456
2022-12-16	$41.17	$42.42	$40.94	$42.41	$42.41	897,535
2022-12-15	$41.75	$42.41	$41.16	$41.56	$41.56	302,119
2022-12-14	$43.49	$43.60	$42.56	$42.64	$42.64	322,688
2022-12-13	$43.68	$44.46	$42.70	$43.39	$43.39	291,994
2022-12-12	$41.96	$43.03	$41.66	$42.73	$42.73	194,716
2022-12-09	$42.27	$43.08	$41.73	$42.11	$42.11	131,944
2022-12-08	$42.53	$42.82	$42.04	$42.45	$42.45	136,116
2022-12-07	$42.08	$42.84	$41.95	$42.42	$42.42	98,935
2022-12-06	$42.57	$43.00	$41.94	$42.31	$42.26	99,661
2022-12-05	$43.50	$43.72	$42.26	$42.65	$42.60	148,340
2022-12-02	$42.90	$43.82	$42.65	$43.80	$43.75	196,385
2022-12-01	$43.53	$43.94	$43.20	$43.35	$43.30	115,637
2022-11-30	$42.66	$43.66	$41.90	$43.53	$43.48	231,459
2022-11-29	$43.06	$43.81	$42.73	$42.77	$42.72	91,880
2022-11-28	$44.04	$44.25	$43.04	$43.05	$43.00	174,858
2022-11-25	$44.80	$45.00	$43.88	$44.66	$44.61	84,501
2022-11-23	$44.09	$44.64	$43.97	$44.58	$44.53	98,078
2022-11-22	$44.06	$44.58	$43.80	$44.18	$44.13	94,165
2022-11-21	$42.65	$43.97	$42.26	$43.94	$43.89	146,654
2022-11-18	$43.97	$43.97	$42.34	$42.65	$42.60	118,856
2022-11-17	$42.95	$43.39	$42.43	$43.11	$43.06	104,288
2022-11-16	$43.98	$43.98	$43.43	$43.56	$43.51	96,560
2022-11-15	$44.33	$44.95	$43.74	$44.18	$44.13	126,881
2022-11-14	$44.22	$44.65	$43.83	$43.87	$43.82	261,085
2022-11-11	$44.03	$44.58	$43.80	$44.35	$44.30	154,069
2022-11-10	$42.62	$44.46	$42.38	$43.89	$43.84	178,362
2022-11-09	$41.95	$42.29	$41.51	$41.70	$41.65	163,952
2022-11-08	$42.83	$42.86	$41.99	$42.30	$42.25	141,146
2022-11-07	$41.97	$42.81	$41.69	$42.61	$42.56	128,624
2022-11-04	$40.64	$41.92	$40.50	$41.89	$41.84	121,822
2022-11-03	$41.01	$41.13	$39.89	$40.27	$40.22	134,036
2022-11-02	$41.55	$42.50	$41.30	$41.54	$41.49	214,353
2022-11-01	$42.25	$42.50	$41.74	$41.75	$41.70	134,369
2022-10-31	$41.61	$42.29	$41.31	$42.03	$41.98	211,967
2022-10-28	$39.81	$42.14	$39.29	$42.04	$42.04	310,834
2022-10-27	$39.93	$40.14	$39.07	$39.52	$39.52	162,920
2022-10-26	$39.05	$40.14	$38.91	$39.44	$39.44	158,735
2022-10-25	$38.32	$39.33	$37.93	$39.27	$39.27	201,037
2022-10-24	$37.80	$38.29	$37.49	$38.29	$38.29	139,310
2022-10-21	$36.63	$37.93	$36.45	$37.73	$37.73	146,251
2022-10-20	$37.48	$37.48	$36.04	$36.32	$36.32	128,349
2022-10-19	$37.66	$38.09	$36.77	$37.50	$37.50	177,761
2022-10-18	$38.74	$39.22	$37.84	$38.06	$38.06	175,978
2022-10-17	$38.17	$38.73	$37.54	$38.27	$38.27	149,704
2022-10-14	$39.06	$39.66	$37.37	$37.55	$37.55	265,165
2022-10-13	$36.05	$38.93	$35.65	$38.86	$38.86	285,024
2022-10-12	$35.66	$36.96	$35.24	$36.55	$36.55	305,340
2022-10-11	$34.23	$35.91	$34.02	$35.77	$35.77	327,206
2022-10-10	$34.17	$34.77	$33.70	$34.36	$34.36	184,306
2022-10-07	$34.62	$34.62	$33.64	$33.79	$33.79	337,696
2022-10-06	$34.97	$35.43	$34.88	$34.89	$34.89	191,140
2022-10-05	$34.53	$35.37	$34.45	$35.24	$35.24	168,695
2022-10-04	$34.00	$35.24	$34.00	$35.22	$35.22	187,075
2022-10-03	$33.25	$33.63	$32.97	$33.37	$33.37	229,514
2022-09-30	$32.94	$33.76	$32.63	$32.96	$32.96	270,370
2022-09-29	$32.81	$33.19	$32.60	$32.88	$32.88	218,318
2022-09-28	$32.09	$33.62	$31.99	$33.25	$33.25	277,656
2022-09-27	$32.30	$32.98	$31.90	$32.04	$32.04	310,014
2022-09-26	$31.98	$32.60	$31.98	$32.17	$32.17	308,294
2022-09-23	$32.02	$32.28	$31.66	$32.20	$32.20	208,511
2022-09-22	$32.81	$32.96	$32.08	$32.47	$32.47	167,763
2022-09-21	$33.05	$33.74	$32.77	$32.80	$32.80	149,236
2022-09-20	$33.11	$33.43	$32.70	$32.97	$32.97	128,760
2022-09-19	$32.64	$33.43	$32.57	$33.34	$33.34	176,346
2022-09-16	$32.68	$32.86	$31.87	$32.79	$32.79	503,673
2022-09-15	$32.66	$33.36	$32.64	$32.91	$32.91	140,483
2022-09-14	$33.17	$33.26	$32.27	$32.71	$32.71	248,014
2022-09-13	$33.57	$33.72	$32.86	$33.16	$33.16	237,950
2022-09-12	$34.07	$34.51	$34.03	$34.37	$34.37	297,436
2022-09-09	$33.55	$34.14	$33.16	$34.09	$34.09	148,385
2022-09-08	$32.43	$33.34	$32.18	$33.04	$33.04	170,373
2022-09-07	$31.95	$32.83	$31.76	$32.80	$32.80	196,233
2022-09-06	$32.96	$33.63	$31.97	$32.18	$32.13	199,332
2022-09-02	$32.96	$33.80	$32.54	$32.69	$32.69	276,264
2022-09-01	$32.74	$33.00	$32.24	$32.97	$32.97	171,822
2022-08-31	$33.40	$33.44	$32.78	$32.96	$32.96	225,608
2022-08-30	$33.65	$33.70	$33.00	$33.30	$33.30	142,870
2022-08-29	$33.60	$34.03	$33.22	$33.51	$33.51	276,803
2022-08-26	$35.37	$35.65	$33.99	$33.99	$33.99	163,203
2022-08-25	$34.79	$35.28	$34.31	$35.19	$35.19	250,595
2022-08-24	$34.42	$35.03	$34.42	$34.75	$34.75	95,000
2022-08-23	$35.08	$35.65	$34.64	$34.66	$34.66	122,445
2022-08-22	$36.10	$36.10	$34.95	$35.15	$35.15	216,489
2022-08-19	$36.71	$37.21	$36.46	$36.55	$36.55	183,437
2022-08-18	$36.75	$37.20	$36.49	$37.13	$37.13	124,545
2022-08-17	$36.69	$37.26	$36.66	$36.84	$36.84	158,989
2022-08-16	$36.38	$37.45	$36.38	$37.22	$37.22	153,905
2022-08-15	$35.98	$36.57	$35.69	$36.57	$36.57	185,573
2022-08-12	$36.44	$36.56	$35.95	$36.40	$36.40	211,799
2022-08-11	$35.93	$36.38	$35.83	$35.96	$35.96	425,310
2022-08-10	$35.00	$36.09	$34.72	$35.54	$35.54	309,891
2022-08-09	$34.14	$34.61	$33.61	$34.58	$34.58	213,525
2022-08-08	$34.20	$34.85	$33.91	$34.12	$34.12	219,364
2022-08-05	$34.56	$34.81	$33.94	$34.20	$34.20	263,157
2022-08-04	$34.15	$34.72	$33.74	$34.49	$34.49	447,537
2022-08-03	$34.06	$34.33	$33.73	$33.97	$33.97	428,767
2022-08-02	$33.19	$34.14	$33.00	$33.85	$33.85	561,332
2022-08-01	$33.72	$34.00	$33.07	$33.28	$33.28	405,154
2022-07-29	$34.00	$34.84	$33.61	$33.72	$33.72	434,288
2022-07-28	$39.16	$39.16	$31.16	$34.00	$34.00	1,739,239
2022-07-27	$42.05	$43.28	$41.93	$43.12	$43.12	167,185
2022-07-26	$41.59	$42.50	$41.49	$41.70	$41.70	132,323
2022-07-25	$41.82	$42.32	$41.40	$42.15	$42.15	154,733
2022-07-22	$42.17	$42.46	$40.69	$41.59	$41.59	151,575
2022-07-21	$41.64	$42.23	$41.37	$42.20	$42.20	181,660
2022-07-20	$41.13	$42.03	$40.74	$41.89	$41.89	79,479
2022-07-19	$39.97	$41.42	$39.92	$41.36	$41.36	207,539
2022-07-18	$39.67	$40.27	$38.03	$39.33	$39.33	159,068
2022-07-15	$39.21	$39.63	$38.62	$39.27	$39.27	156,381
2022-07-14	$38.62	$39.01	$38.13	$38.24	$38.24	207,358
2022-07-13	$39.93	$40.00	$39.28	$39.60	$39.60	164,902
2022-07-12	$40.37	$40.84	$40.11	$40.46	$40.46	302,943
2022-07-11	$40.52	$41.05	$40.34	$40.58	$40.58	334,551
2022-07-08	$41.04	$41.68	$40.62	$41.06	$41.06	363,328
2022-07-07	$40.51	$41.80	$40.51	$40.85	$40.85	471,682
2022-07-06	$41.36	$41.89	$40.69	$40.75	$40.75	323,482
2022-07-05	$39.68	$41.33	$39.11	$41.20	$41.20	334,742
2022-07-01	$38.74	$40.81	$38.09	$40.62	$40.62	304,230
2022-06-30	$38.35	$39.31	$37.67	$38.67	$38.67	211,853
2022-06-29	$39.19	$39.46	$38.45	$39.14	$39.14	129,435
2022-06-28	$39.85	$40.62	$39.20	$39.22	$39.22	237,040
2022-06-27	$40.04	$40.08	$39.16	$39.69	$39.69	164,448
2022-06-24	$38.32	$40.25	$38.17	$39.65	$39.65	362,215
2022-06-23	$37.84	$38.20	$37.07	$38.11	$38.11	182,978
2022-06-22	$37.32	$38.22	$37.23	$37.91	$37.91	188,490
2022-06-21	$38.51	$38.82	$37.93	$37.97	$37.97	211,715
2022-06-17	$37.54	$38.23	$37.02	$37.65	$37.65	431,233
2022-06-16	$37.02	$37.44	$36.41	$37.16	$37.16	307,896
2022-06-15	$37.48	$38.64	$36.94	$37.67	$37.67	304,131
2022-06-14	$37.25	$38.82	$36.61	$37.10	$37.10	337,206
2022-06-13	$37.49	$38.10	$36.71	$36.98	$36.98	295,408
2022-06-10	$38.76	$39.44	$38.11	$38.50	$38.50	185,260
2022-06-09	$41.09	$41.77	$39.51	$39.64	$39.64	220,315
2022-06-08	$41.19	$41.76	$40.84	$41.28	$41.28	172,316
2022-06-07	$41.27	$42.06	$41.17	$41.71	$41.66	116,416
2022-06-06	$41.62	$42.40	$41.34	$41.90	$41.85	207,313
2022-06-03	$41.14	$41.14	$40.55	$41.06	$41.01	113,931
2022-06-02	$40.71	$41.85	$40.63	$41.49	$41.44	144,302
2022-06-01	$41.69	$41.69	$40.42	$40.86	$40.81	147,188
2022-05-31	$41.15	$41.96	$40.69	$41.57	$41.52	445,539
2022-05-27	$40.72	$41.61	$40.66	$41.60	$41.55	148,907
2022-05-26	$39.87	$40.72	$39.51	$40.64	$40.59	232,773
2022-05-25	$38.48	$39.67	$38.16	$39.40	$39.35	234,825
2022-05-24	$38.70	$38.94	$37.45	$38.52	$38.47	212,956
2022-05-23	$37.73	$39.42	$37.64	$39.05	$39.00	300,885
2022-05-20	$37.65	$37.90	$36.02	$36.95	$36.91	230,485
2022-05-19	$37.49	$38.08	$36.99	$37.09	$37.05	313,305
2022-05-18	$38.87	$39.35	$37.57	$38.11	$38.06	256,018
2022-05-17	$39.42	$39.89	$39.03	$39.69	$39.64	159,190
2022-05-16	$39.17	$39.21	$38.07	$38.43	$38.38	260,144
2022-05-13	$39.47	$40.03	$38.86	$39.43	$39.38	190,727
2022-05-12	$38.35	$39.10	$37.84	$38.86	$38.81	266,867
2022-05-11	$38.78	$40.00	$38.30	$38.58	$38.53	199,711
2022-05-10	$40.21	$41.71	$37.81	$38.69	$38.64	339,415
2022-05-09	$40.33	$41.25	$39.26	$39.51	$39.46	304,170
2022-05-06	$42.09	$42.10	$40.57	$41.05	$41.00	234,533
2022-05-05	$43.50	$43.67	$41.74	$42.16	$42.11	223,270
2022-05-04	$43.13	$44.33	$41.95	$44.12	$44.07	304,388
2022-05-03	$43.21	$43.99	$42.65	$42.97	$42.92	401,820
2022-05-02	$43.95	$44.68	$42.12	$43.34	$43.29	374,278
2022-04-29	$45.21	$45.81	$43.26	$43.65	$43.60	349,344
2022-04-28	$45.81	$46.19	$44.66	$45.92	$45.86	221,046
2022-04-27	$45.15	$45.67	$44.63	$44.95	$44.90	224,171
2022-04-26	$46.55	$46.90	$45.28	$45.30	$45.25	217,091
2022-04-25	$46.28	$47.42	$45.43	$47.40	$47.34	157,891
2022-04-22	$48.09	$48.58	$46.61	$46.98	$46.92	191,932
2022-04-21	$50.19	$50.19	$47.73	$48.08	$48.02	178,409
2022-04-20	$50.45	$50.58	$49.22	$49.52	$49.46	233,840
2022-04-19	$48.21	$50.14	$48.05	$49.95	$49.89	174,021
2022-04-18	$47.90	$48.41	$47.34	$47.80	$47.74	183,664
2022-04-14	$49.70	$50.06	$48.05	$48.18	$48.12	250,550
2022-04-13	$48.50	$49.72	$48.24	$49.60	$49.54	169,961
2022-04-12	$49.36	$49.69	$48.09	$48.83	$48.77	356,984
2022-04-11	$49.76	$50.63	$48.96	$48.99	$48.93	229,845
2022-04-08	$50.14	$50.62	$49.21	$49.71	$49.65	246,222
2022-04-07	$51.96	$52.33	$49.70	$49.83	$49.77	332,660
2022-04-06	$53.43	$53.43	$51.73	$52.07	$52.01	211,383
2022-04-05	$53.77	$54.65	$52.58	$53.81	$53.74	210,261
2022-04-04	$54.67	$54.67	$53.63	$53.96	$53.89	111,137
2022-04-01	$55.37	$55.52	$54.30	$54.64	$54.57	182,609
2022-03-31	$55.97	$56.42	$54.56	$54.92	$54.85	219,776
2022-03-30	$57.09	$57.46	$55.32	$56.13	$56.06	332,512
2022-03-29	$56.42	$57.57	$56.01	$57.22	$57.15	288,171
2022-03-28	$55.09	$55.54	$54.29	$55.49	$55.42	267,649
2022-03-25	$53.76	$55.33	$53.76	$55.29	$55.22	147,306
2022-03-24	$53.62	$53.95	$52.73	$53.56	$53.50	134,931
2022-03-23	$55.38	$55.48	$53.15	$53.31	$53.25	245,052
2022-03-22	$55.25	$56.35	$55.15	$55.69	$55.62	405,028
2022-03-21	$56.33	$56.39	$54.06	$54.65	$54.58	355,282
2022-03-18	$54.97	$55.98	$53.36	$55.96	$55.89	1,170,472
2022-03-17	$54.06	$55.54	$52.86	$55.54	$55.47	364,526
2022-03-16	$52.82	$54.50	$51.96	$54.34	$54.27	267,107
2022-03-15	$52.92	$53.40	$51.28	$51.95	$51.89	391,793
2022-03-14	$52.08	$53.62	$51.61	$52.42	$52.36	235,006
2022-03-11	$51.46	$52.00	$50.98	$51.25	$51.19	256,370
2022-03-10	$50.53	$51.50	$50.14	$50.83	$50.77	327,322
2022-03-09	$50.70	$53.10	$50.01	$51.41	$51.35	488,952
2022-03-08	$50.07	$51.01	$48.88	$49.44	$49.33	390,653
2022-03-07	$54.07	$54.08	$49.65	$49.74	$49.63	477,040
2022-03-04	$55.44	$55.96	$53.46	$54.64	$54.52	304,618
2022-03-03	$56.51	$57.08	$55.81	$56.14	$56.02	240,906
2022-03-02	$54.14	$56.69	$54.14	$56.29	$56.17	257,059
2022-03-01	$55.06	$55.37	$52.64	$53.44	$53.32	474,055
2022-02-28	$54.21	$55.81	$53.50	$55.39	$55.27	393,235
2022-02-25	$54.07	$55.34	$54.07	$55.23	$55.11	269,647
2022-02-24	$52.19	$53.63	$51.57	$53.61	$53.49	223,307
2022-02-23	$55.63	$56.12	$53.85	$54.04	$53.92	152,795
2022-02-22	$56.08	$56.40	$54.73	$55.05	$54.93	241,637
2022-02-18	$56.63	$57.15	$56.01	$56.12	$56.00	157,498
2022-02-17	$57.99	$57.99	$56.38	$56.48	$56.36	162,359
2022-02-16	$57.95	$58.92	$57.86	$58.75	$58.62	160,570
2022-02-15	$57.51	$58.79	$57.19	$58.41	$58.28	233,200
2022-02-14	$57.40	$57.59	$55.88	$56.72	$56.60	232,060
2022-02-11	$57.21	$58.15	$56.40	$56.82	$56.70	160,179
2022-02-10	$57.63	$58.38	$56.61	$57.30	$57.18	293,343
2022-02-09	$59.73	$60.00	$57.57	$58.02	$57.89	262,877
2022-02-08	$58.40	$59.64	$58.12	$59.60	$59.47	320,285
2022-02-07	$58.70	$58.71	$57.89	$58.00	$57.87	159,268
2022-02-04	$57.91	$58.46	$56.81	$58.26	$58.13	244,573
2022-02-03	$58.71	$59.13	$57.54	$57.67	$57.54	215,557
2022-02-02	$60.06	$61.40	$57.86	$59.07	$58.94	401,891
2022-02-01	$59.30	$61.63	$58.65	$61.58	$61.45	359,177
2022-01-31	$57.27	$60.00	$57.00	$59.46	$59.33	443,532
2022-01-28	$56.79	$58.00	$55.51	$57.84	$57.71	301,143
2022-01-27	$59.33	$59.58	$56.29	$56.61	$56.49	282,666
2022-01-26	$58.35	$58.94	$56.11	$56.85	$56.73	189,960
2022-01-25	$57.29	$58.26	$55.58	$57.48	$57.35	170,407
2022-01-24	$56.40	$58.14	$55.74	$57.83	$57.70	330,003
2022-01-21	$57.03	$59.00	$57.03	$57.39	$57.26	232,359
2022-01-20	$59.48	$60.89	$57.70	$57.92	$57.79	164,298
2022-01-19	$61.55	$61.81	$59.51	$59.63	$59.50	263,967
2022-01-18	$62.96	$63.82	$61.03	$61.21	$61.08	328,232
2022-01-14	$61.63	$63.15	$60.85	$63.02	$62.88	193,719
2022-01-13	$61.85	$63.51	$61.85	$62.15	$62.01	142,201
2022-01-12	$61.31	$62.04	$60.73	$61.70	$61.57	148,544
2022-01-11	$61.61	$61.63	$59.70	$60.49	$60.36	276,328
2022-01-10	$62.04	$62.50	$61.10	$61.78	$61.65	222,593
2022-01-07	$61.82	$62.71	$61.60	$62.17	$62.03	252,052
2022-01-06	$59.87	$62.11	$59.69	$61.94	$61.80	208,475
2022-01-05	$60.47	$61.19	$59.12	$59.17	$59.04	162,070
2022-01-04	$60.34	$61.86	$60.32	$60.46	$60.33	211,000
2022-01-03	$60.11	$61.32	$59.50	$60.05	$59.92	182,127
2021-12-31	$59.71	$60.19	$59.44	$59.66	$59.53	166,237
2021-12-30	$60.15	$60.75	$59.66	$59.75	$59.62	163,295
2021-12-29	$59.72	$60.31	$58.58	$59.88	$59.75	136,336
2021-12-28	$59.10	$60.00	$58.94	$59.43	$59.30	125,042
2021-12-27	$57.98	$59.01	$57.48	$59.01	$58.88	221,244
2021-12-23	$57.93	$58.47	$57.64	$57.79	$57.66	109,669
2021-12-22	$56.20	$57.68	$56.14	$57.58	$57.45	179,880
2021-12-21	$55.39	$56.76	$55.39	$56.57	$56.45	258,620
2021-12-20	$55.67	$55.67	$53.51	$54.76	$54.64	292,941
2021-12-17	$58.05	$58.19	$55.28	$56.27	$56.15	1,606,189
2021-12-16	$58.88	$60.13	$57.78	$58.14	$58.01	282,263
2021-12-15	$56.90	$59.49	$56.90	$58.01	$57.88	478,437
2021-12-14	$56.98	$59.54	$56.55	$57.29	$57.17	287,484
2021-12-13	$57.75	$58.28	$56.35	$56.72	$56.60	337,057
2021-12-10	$59.01	$59.22	$57.25	$57.73	$57.60	183,923
2021-12-09	$58.57	$58.88	$58.03	$58.55	$58.42	142,839
2021-12-08	$58.63	$59.51	$58.51	$59.28	$59.15	165,610
2021-12-07	$59.31	$59.91	$58.06	$58.54	$58.36	180,099
2021-12-06	$57.89	$59.21	$57.02	$58.58	$58.40	194,623
2021-12-03	$59.36	$59.96	$56.66	$57.26	$57.09	193,506
2021-12-02	$58.19	$59.61	$57.67	$58.87	$58.69	339,481
2021-12-01	$61.32	$61.70	$57.44	$57.53	$57.36	387,995
2021-11-30	$60.91	$60.91	$59.57	$59.77	$59.59	271,317
2021-11-29	$62.41	$63.23	$61.16	$61.62	$61.43	203,474
2021-11-26	$62.77	$63.82	$60.26	$61.76	$61.57	157,777
2021-11-24	$64.49	$65.50	$64.38	$65.13	$64.93	110,705
2021-11-23	$64.03	$65.24	$63.96	$64.98	$64.78	181,767
2021-11-22	$63.51	$64.89	$62.81	$63.55	$63.36	165,382
2021-11-19	$62.58	$63.31	$62.05	$62.84	$62.65	237,506
2021-11-18	$63.46	$64.37	$62.60	$63.05	$62.86	198,753
2021-11-17	$64.42	$64.69	$63.09	$63.49	$63.30	186,997
2021-11-16	$65.23	$65.61	$64.65	$64.77	$64.57	159,601
2021-11-15	$64.21	$65.89	$64.06	$65.48	$65.28	233,513
2021-11-12	$63.57	$64.41	$62.92	$64.06	$63.87	252,093
2021-11-11	$64.83	$65.96	$63.50	$63.55	$63.36	192,980
2021-11-10	$65.32	$65.32	$64.16	$64.74	$64.54	251,244
2021-11-09	$63.50	$65.00	$63.12	$63.98	$63.79	279,947
2021-11-08	$62.17	$63.70	$62.15	$63.49	$63.30	325,253
2021-11-05	$59.82	$62.15	$57.90	$62.05	$61.86	307,450
2021-11-04	$60.00	$60.51	$59.11	$60.09	$59.91	305,434
2021-11-03	$57.65	$60.67	$57.65	$60.02	$59.84	293,788
2021-11-02	$57.53	$58.89	$57.40	$57.77	$57.60	344,698
2021-11-01	$55.90	$58.15	$55.89	$57.65	$57.48	346,079
2021-10-29	$55.56	$56.12	$53.97	$55.44	$55.27	470,399
2021-10-28	$57.32	$57.90	$51.06	$55.09	$54.92	1,116,461
2021-10-27	$61.35	$61.42	$58.87	$59.09	$58.91	243,547
2021-10-26	$62.79	$62.97	$61.50	$61.68	$61.49	193,852
2021-10-25	$62.17	$62.81	$61.77	$62.79	$62.60	176,099
2021-10-22	$61.61	$62.20	$61.25	$61.97	$61.78	263,568
2021-10-21	$61.30	$61.75	$60.88	$61.57	$61.38	245,621
2021-10-20	$60.56	$61.51	$60.52	$61.46	$61.27	161,483
2021-10-19	$61.55	$62.01	$60.24	$60.71	$60.53	337,558
2021-10-18	$61.82	$62.27	$60.80	$61.50	$61.31	195,710
2021-10-15	$61.30	$61.83	$60.01	$60.75	$60.57	334,374
2021-10-14	$60.00	$60.55	$59.72	$60.24	$60.06	190,519
2021-10-13	$58.99	$59.43	$58.39	$59.29	$59.11	185,613
2021-10-12	$57.72	$59.49	$57.39	$58.99	$58.81	293,958
2021-10-11	$57.60	$58.88	$57.13	$57.54	$57.37	236,213
2021-10-08	$56.94	$58.31	$56.78	$56.93	$56.76	202,716
2021-10-07	$55.86	$57.22	$55.67	$56.93	$56.76	355,901
2021-10-06	$55.16	$55.62	$54.78	$55.50	$55.33	236,647
2021-10-05	$55.64	$56.24	$55.20	$55.49	$55.32	451,613
2021-10-04	$54.20	$55.91	$54.20	$55.00	$54.83	411,563
2021-10-01	$52.79	$54.50	$52.64	$54.21	$54.05	283,482
2021-09-30	$52.93	$53.32	$52.03	$52.48	$52.32	185,887
2021-09-29	$51.32	$52.70	$51.09	$52.40	$52.24	158,278
2021-09-28	$51.94	$52.04	$51.29	$51.61	$51.45	143,571
2021-09-27	$51.88	$52.87	$51.72	$51.93	$51.77	329,416
2021-09-24	$51.29	$52.00	$49.77	$51.61	$51.45	107,517
2021-09-23	$51.16	$52.24	$51.16	$51.69	$51.53	111,442
2021-09-22	$49.96	$51.33	$49.90	$50.75	$50.60	121,064
2021-09-21	$50.28	$50.46	$49.20	$49.37	$49.22	155,482
2021-09-20	$50.06	$50.52	$48.80	$49.78	$49.63	210,965
2021-09-17	$51.60	$52.07	$50.48	$51.98	$51.82	525,811
2021-09-16	$51.27	$52.42	$51.27	$51.46	$51.30	192,433
2021-09-15	$50.56	$51.31	$50.34	$51.12	$50.97	198,211
2021-09-14	$51.65	$52.12	$50.27	$50.34	$50.19	188,200
2021-09-13	$51.64	$52.54	$51.46	$51.65	$51.49	218,973
2021-09-10	$51.25	$51.98	$50.43	$51.11	$50.96	223,250
2021-09-09	$49.87	$51.91	$49.87	$50.88	$50.73	372,761
2021-09-08	$48.57	$49.99	$48.54	$49.96	$49.81	238,295
2021-09-07	$49.14	$49.65	$48.22	$48.29	$48.10	71,349
2021-09-03	$49.49	$49.49	$48.89	$49.10	$48.90	81,510
2021-09-02	$49.25	$49.90	$48.80	$49.27	$49.07	79,747
2021-09-01	$49.23	$49.41	$48.20	$49.27	$49.07	79,663
2021-08-31	$48.68	$49.23	$47.99	$49.19	$48.99	111,850
2021-08-30	$49.88	$49.88	$48.17	$48.50	$48.31	120,426
2021-08-27	$48.15	$49.96	$48.15	$49.89	$49.69	169,991
2021-08-26	$49.74	$49.83	$48.08	$48.16	$47.97	88,385
2021-08-25	$49.90	$50.47	$49.48	$49.52	$49.32	121,123
2021-08-24	$49.50	$50.09	$49.29	$49.91	$49.71	68,510
2021-08-23	$49.24	$49.60	$48.97	$49.35	$49.15	79,703
2021-08-20	$47.93	$49.13	$47.72	$49.02	$48.82	109,652
2021-08-19	$47.83	$48.38	$47.18	$48.03	$47.84	116,789
2021-08-18	$48.68	$49.30	$48.34	$48.47	$48.28	67,612
2021-08-17	$49.14	$49.82	$48.18	$48.80	$48.60	79,058
2021-08-16	$49.53	$49.93	$48.76	$49.37	$49.17	74,997
2021-08-13	$50.40	$51.15	$49.70	$49.81	$49.61	45,383
2021-08-12	$50.60	$51.15	$49.80	$50.33	$50.13	191,979
2021-08-11	$49.78	$50.65	$49.39	$50.65	$50.45	126,471
2021-08-10	$49.25	$50.04	$48.90	$49.93	$49.73	75,119
2021-08-09	$49.81	$50.18	$49.10	$49.34	$49.14	108,845
2021-08-06	$48.97	$50.68	$47.66	$49.92	$49.72	104,926
2021-08-05	$48.31	$49.00	$48.05	$48.14	$47.95	159,812
2021-08-04	$48.53	$49.45	$47.92	$48.08	$47.89	113,315
2021-08-03	$46.90	$49.33	$46.90	$49.04	$48.84	204,174
2021-08-02	$49.98	$50.30	$48.51	$48.73	$48.53	216,539
2021-07-30	$50.24	$51.09	$49.45	$49.70	$49.50	236,394
2021-07-29	$51.06	$53.04	$49.35	$50.32	$50.12	210,866
2021-07-28	$48.74	$49.41	$47.91	$49.18	$48.98	125,225
2021-07-27	$48.06	$48.70	$47.58	$48.60	$48.40	102,962
2021-07-26	$48.58	$49.25	$48.25	$48.57	$48.37	67,938
2021-07-23	$48.38	$48.69	$47.85	$48.50	$48.31	89,615
2021-07-22	$48.78	$48.78	$47.47	$47.78	$47.59	96,638
2021-07-21	$48.83	$49.59	$48.34	$48.98	$48.78	106,045
2021-07-20	$47.01	$48.98	$46.94	$48.31	$48.12	182,540
2021-07-19	$47.31	$47.96	$46.42	$46.98	$46.79	136,825
2021-07-16	$50.25	$50.25	$48.19	$48.46	$48.27	131,279
2021-07-15	$49.00	$50.10	$48.54	$49.73	$49.53	89,161
2021-07-14	$49.50	$50.34	$48.91	$49.46	$49.26	139,685
2021-07-13	$51.43	$51.53	$49.57	$49.80	$49.60	208,114
2021-07-12	$50.08	$51.84	$49.72	$51.70	$51.49	240,643
2021-07-09	$49.03	$50.73	$48.63	$50.64	$50.44	208,319
2021-07-08	$48.60	$49.15	$47.39	$48.10	$47.91	192,648
2021-07-07	$49.72	$50.69	$49.62	$49.68	$49.48	176,065
2021-07-06	$49.89	$50.95	$49.28	$49.92	$49.72	129,376
2021-07-02	$51.57	$51.57	$50.86	$51.04	$50.83	99,184
2021-07-01	$51.13	$51.86	$50.71	$51.51	$51.30	90,510
2021-06-30	$50.49	$51.11	$50.35	$50.63	$50.43	94,877
2021-06-29	$51.60	$51.99	$50.73	$50.80	$50.60	133,421
2021-06-28	$51.80	$52.53	$50.68	$51.18	$50.97	212,477
2021-06-25	$51.19	$53.07	$50.66	$52.42	$52.21	724,547
2021-06-24	$49.99	$51.20	$49.51	$51.01	$50.81	157,481
2021-06-23	$50.62	$51.03	$49.57	$49.58	$49.38	197,400
2021-06-22	$50.57	$50.57	$49.35	$50.44	$50.24	113,828
2021-06-21	$49.30	$51.21	$48.62	$50.58	$50.38	184,261
2021-06-18	$50.98	$51.31	$48.45	$48.73	$48.53	509,454
2021-06-17	$53.62	$53.70	$51.54	$52.17	$51.96	173,183
2021-06-16	$53.14	$53.98	$52.49	$53.43	$53.22	192,730
2021-06-15	$52.83	$53.89	$52.62	$53.37	$53.16	183,843
2021-06-14	$51.79	$52.71	$51.58	$52.68	$52.47	297,253
2021-06-11	$52.93	$53.03	$51.59	$51.77	$51.56	165,041
2021-06-10	$54.13	$54.13	$52.51	$52.58	$52.37	171,044
2021-06-09	$54.02	$54.02	$53.11	$53.72	$53.50	159,620
2021-06-08	$53.63	$54.19	$53.08	$53.89	$53.62	174,723
2021-06-07	$54.00	$54.01	$53.05	$53.62	$53.35	229,216
2021-06-04	$53.27	$53.58	$52.72	$53.23	$52.97	93,243
2021-06-03	$53.05	$53.67	$52.48	$53.15	$52.89	131,789
2021-06-02	$53.78	$54.33	$52.96	$53.22	$52.96	183,369
2021-06-01	$53.28	$54.65	$53.02	$53.83	$53.56	420,822
2021-05-28	$52.83	$53.34	$52.29	$53.01	$52.75	215,455
2021-05-27	$51.62	$52.72	$51.54	$52.61	$52.35	284,707
2021-05-26	$50.19	$51.12	$49.92	$51.09	$50.84	120,504
2021-05-25	$51.53	$51.85	$49.88	$49.97	$49.72	313,981
2021-05-24	$50.62	$51.17	$49.84	$51.08	$50.83	141,951
2021-05-21	$50.99	$51.12	$50.31	$50.62	$50.37	161,258
2021-05-20	$50.21	$50.78	$49.19	$50.53	$50.28	142,320
2021-05-19	$49.65	$50.26	$47.93	$50.16	$49.91	169,374
2021-05-18	$50.38	$51.86	$50.31	$50.32	$50.07	232,295
2021-05-17	$50.00	$50.28	$49.55	$50.18	$49.93	112,089
2021-05-14	$50.15	$50.34	$49.69	$50.00	$49.75	188,354
2021-05-13	$48.02	$50.09	$48.00	$49.95	$49.70	129,267
2021-05-12	$49.75	$50.26	$48.18	$48.23	$47.99	103,974
2021-05-11	$48.52	$49.92	$47.83	$49.59	$49.34	114,224
2021-05-10	$50.16	$50.50	$49.16	$49.31	$49.07	229,751
2021-05-07	$49.68	$50.29	$49.68	$50.21	$49.96	97,641
2021-05-06	$49.89	$50.44	$49.28	$50.16	$49.91	344,487
2021-05-05	$49.60	$50.54	$49.16	$50.06	$49.81	178,201
2021-05-04	$48.63	$49.68	$47.86	$49.37	$49.13	213,228
2021-05-03	$49.85	$50.38	$48.83	$49.00	$48.76	288,048
2021-04-30	$49.14	$50.05	$48.93	$49.26	$49.02	251,732
2021-04-29	$51.02	$51.02	$49.09	$49.74	$49.49	408,593
2021-04-28	$46.92	$51.02	$46.90	$50.18	$49.93	558,517
2021-04-27	$45.33	$46.66	$44.84	$46.49	$46.26	278,675
2021-04-26	$46.00	$46.49	$44.82	$45.49	$45.27	165,998
2021-04-23	$45.23	$46.30	$44.59	$45.85	$45.62	167,703
2021-04-22	$45.23	$46.15	$44.54	$45.10	$44.88	146,386
2021-04-21	$43.64	$45.40	$43.64	$45.30	$45.08	124,944
2021-04-20	$45.45	$46.25	$43.71	$43.94	$43.72	132,319
2021-04-19	$45.08	$46.31	$45.08	$45.53	$45.30	96,121
2021-04-16	$45.70	$46.70	$45.52	$46.37	$46.14	89,965
2021-04-15	$45.12	$45.50	$44.04	$45.22	$45.00	120,122
2021-04-14	$45.29	$46.48	$44.61	$45.21	$44.99	228,954
2021-04-13	$46.96	$46.96	$44.97	$45.07	$44.85	244,227
2021-04-12	$47.10	$47.30	$46.76	$46.91	$46.68	138,841
2021-04-09	$47.16	$47.16	$46.44	$46.99	$46.76	72,517
2021-04-08	$46.65	$46.88	$45.80	$46.55	$46.32	229,921
2021-04-07	$46.97	$47.38	$46.35	$46.66	$46.43	105,285
2021-04-06	$47.21	$47.84	$46.81	$46.85	$46.62	155,949
2021-04-05	$46.99	$47.25	$46.45	$47.12	$46.89	176,176
2021-04-01	$45.07	$46.56	$45.07	$46.35	$46.12	117,712
2021-03-31	$45.36	$46.05	$45.03	$45.31	$45.09	212,750
2021-03-30	$45.03	$45.97	$44.84	$45.56	$45.33	118,325
2021-03-29	$45.52	$46.49	$44.21	$44.51	$44.29	153,532
2021-03-26	$45.74	$46.59	$44.92	$46.12	$45.89	214,999
2021-03-25	$43.86	$45.25	$43.02	$44.88	$44.66	138,272
2021-03-24	$45.44	$46.97	$43.84	$44.04	$43.82	126,332
2021-03-23	$46.57	$46.74	$44.52	$44.95	$44.73	232,475
2021-03-22	$48.65	$48.77	$46.34	$47.08	$46.85	305,684
2021-03-19	$47.10	$48.89	$46.15	$48.89	$48.65	1,097,398
2021-03-18	$46.67	$48.00	$46.64	$47.10	$46.87	291,779
2021-03-17	$45.66	$46.58	$45.57	$46.43	$46.20	207,439
2021-03-16	$46.48	$46.60	$44.81	$45.34	$45.12	220,007
2021-03-15	$47.01	$47.01	$45.67	$46.50	$46.27	209,742
2021-03-12	$46.18	$47.66	$46.01	$47.19	$46.96	288,453
2021-03-11	$46.54	$47.08	$45.50	$45.98	$45.75	262,203
2021-03-10	$46.29	$47.33	$46.04	$46.69	$46.46	215,859
2021-03-09	$46.69	$47.14	$45.37	$46.29	$46.06	147,173
2021-03-08	$46.00	$47.01	$45.78	$46.56	$46.28	196,431
2021-03-05	$45.41	$45.90	$44.07	$45.20	$44.93	257,232
2021-03-04	$44.87	$46.23	$43.73	$44.84	$44.57	223,048
2021-03-03	$44.42	$46.48	$44.42	$44.89	$44.62	191,990
2021-03-02	$45.14	$45.57	$44.05	$44.10	$43.83	123,666
2021-03-01	$45.23	$45.65	$44.79	$45.16	$44.89	223,651
2021-02-26	$44.11	$44.71	$42.92	$44.29	$44.02	180,814
2021-02-25	$44.77	$45.99	$43.45	$44.09	$43.82	205,448
2021-02-24	$44.94	$45.82	$44.65	$44.87	$44.60	211,763
2021-02-23	$43.94	$45.07	$43.77	$44.71	$44.44	184,048
2021-02-22	$43.53	$44.37	$43.21	$44.04	$43.77	153,350
2021-02-19	$43.04	$43.58	$42.78	$43.50	$43.24	95,805
2021-02-18	$43.39	$44.19	$42.78	$42.84	$42.58	185,493
2021-02-17	$43.07	$44.38	$42.52	$43.77	$43.51	214,372
2021-02-16	$43.10	$43.74	$42.97	$43.05	$42.79	205,083
2021-02-12	$42.27	$43.04	$42.00	$42.73	$42.47	134,851
2021-02-11	$43.10	$43.80	$42.18	$42.30	$42.05	626,626
2021-02-10	$43.55	$44.09	$42.83	$43.07	$42.81	167,451
2021-02-09	$44.06	$44.16	$42.96	$43.65	$43.39	162,530
2021-02-08	$42.50	$44.03	$42.26	$43.90	$43.64	182,971
2021-02-05	$42.65	$43.18	$41.67	$42.16	$41.91	130,207
2021-02-04	$40.89	$42.74	$40.89	$42.69	$42.43	316,898
2021-02-03	$40.78	$41.57	$40.37	$40.80	$40.55	196,510
2021-02-02	$40.13	$40.93	$39.63	$40.82	$40.57	224,615
2021-02-01	$38.80	$39.93	$37.84	$39.55	$39.31	162,537
2021-01-29	$39.70	$39.70	$38.62	$38.63	$38.40	305,859
2021-01-28	$36.16	$40.50	$36.16	$39.47	$39.23	286,941
2021-01-27	$37.07	$37.75	$36.34	$37.19	$36.97	194,250
2021-01-26	$38.91	$39.30	$38.03	$38.14	$37.91	120,198
2021-01-25	$38.92	$39.50	$38.22	$38.58	$38.35	240,649
2021-01-22	$38.11	$39.08	$37.08	$39.03	$38.80	209,709
2021-01-21	$39.39	$39.39	$38.34	$38.41	$38.18	148,945
2021-01-20	$39.59	$39.93	$38.71	$39.34	$39.10	235,403
2021-01-19	$39.20	$39.73	$38.84	$39.41	$39.17	280,865
2021-01-15	$35.69	$39.63	$32.76	$39.21	$38.97	254,046
2021-01-14	$38.61	$39.18	$38.00	$38.73	$38.50	198,315
2021-01-13	$38.75	$39.04	$37.13	$38.53	$38.30	173,894
2021-01-12	$38.77	$39.69	$38.41	$39.00	$38.77	202,574
2021-01-11	$38.20	$38.80	$37.87	$38.48	$38.24	225,739
2021-01-08	$39.48	$39.48	$37.72	$38.53	$38.30	178,243
2021-01-07	$41.00	$41.00	$39.28	$39.31	$39.07	347,212
2021-01-06	$36.97	$40.83	$36.97	$40.33	$40.09	848,088
2021-01-05	$36.40	$37.51	$36.34	$36.68	$36.46	338,567
2021-01-04	$36.68	$37.03	$35.65	$36.41	$36.19	345,812
2020-12-31	$36.38	$36.70	$36.15	$36.56	$36.34	165,592
2020-12-30	$35.75	$36.46	$35.48	$36.18	$35.96	181,879
2020-12-29	$37.00	$37.00	$35.47	$35.76	$35.54	221,783
2020-12-28	$36.78	$37.31	$36.42	$36.77	$36.55	249,607
2020-12-24	$36.90	$36.90	$36.10	$36.66	$36.44	62,606
2020-12-23	$36.00	$36.97	$36.00	$36.82	$36.60	277,713
2020-12-22	$35.80	$36.29	$35.38	$35.86	$35.64	245,954
2020-12-21	$35.60	$35.78	$35.04	$35.47	$35.26	388,957
2020-12-18	$35.50	$36.50	$32.81	$35.56	$35.35	988,306
2020-12-17	$35.28	$35.74	$34.22	$35.30	$35.09	233,162
2020-12-16	$35.39	$36.46	$34.97	$35.07	$34.86	268,320
2020-12-15	$34.78	$35.28	$34.74	$35.21	$35.00	210,985
2020-12-14	$35.00	$35.13	$34.31	$34.45	$34.24	250,478
2020-12-11	$34.66	$35.26	$34.35	$34.75	$34.54	225,231
2020-12-10	$33.97	$35.15	$33.52	$34.94	$34.73	516,206
2020-12-09	$35.21	$35.28	$34.15	$34.39	$34.18	288,440
2020-12-08	$34.48	$35.00	$34.48	$34.88	$34.62	181,540
2020-12-07	$34.65	$35.06	$34.19	$34.83	$34.57	195,148
2020-12-04	$35.18	$35.50	$34.16	$34.83	$34.57	403,856
2020-12-03	$35.09	$35.09	$34.36	$34.60	$34.34	269,172
2020-12-02	$34.09	$35.00	$34.09	$34.81	$34.55	210,288
2020-12-01	$34.05	$34.85	$33.64	$34.28	$34.02	240,510
2020-11-30	$34.41	$34.77	$32.90	$33.10	$32.85	273,633
2020-11-27	$34.78	$35.48	$34.41	$34.92	$34.66	106,990
2020-11-25	$35.64	$36.10	$34.56	$34.73	$34.47	278,006
2020-11-24	$35.48	$36.00	$34.96	$36.00	$35.73	319,945
2020-11-23	$35.29	$35.63	$34.63	$34.69	$34.43	251,590
2020-11-20	$33.99	$34.87	$33.95	$34.66	$34.40	201,020
2020-11-19	$33.90	$34.55	$33.64	$34.49	$34.23	164,231
2020-11-18	$34.65	$35.48	$34.04	$34.07	$33.82	253,263
2020-11-17	$34.00	$34.65	$32.32	$34.43	$34.17	445,809
2020-11-16	$35.00	$35.78	$34.34	$34.58	$34.32	519,050
2020-11-13	$32.10	$34.07	$32.03	$33.58	$33.33	221,083
2020-11-12	$33.03	$33.03	$31.43	$31.79	$31.55	215,561
2020-11-11	$34.73	$34.73	$32.35	$33.28	$33.03	156,796
2020-11-10	$33.58	$34.58	$33.26	$34.36	$34.10	409,810
2020-11-09	$31.36	$33.50	$30.91	$32.95	$32.70	453,144
2020-11-06	$30.34	$30.47	$29.16	$29.29	$29.07	134,561
2020-11-05	$29.25	$30.44	$28.95	$30.12	$29.90	159,307
2020-11-04	$28.73	$29.53	$27.93	$29.29	$29.07	232,630
2020-11-03	$30.00	$30.00	$29.06	$29.40	$29.18	217,073
2020-11-02	$29.33	$29.91	$28.89	$29.53	$29.31	463,270
2020-10-30	$28.79	$29.39	$28.18	$29.34	$29.12	358,531
2020-10-29	$27.20	$29.49	$26.42	$28.88	$28.66	984,886
2020-10-28	$23.38	$23.85	$23.02	$23.03	$22.86	216,475
2020-10-27	$24.23	$24.63	$23.94	$23.96	$23.78	159,010
2020-10-26	$25.08	$25.12	$24.21	$24.32	$24.14	225,184
2020-10-23	$25.39	$25.84	$25.14	$25.32	$25.13	209,564
2020-10-22	$24.35	$25.16	$24.28	$25.07	$24.88	233,031
2020-10-21	$24.23	$24.57	$23.93	$24.26	$24.08	190,913
2020-10-20	$23.75	$24.26	$23.75	$24.10	$23.92	191,821
2020-10-19	$23.41	$23.79	$23.23	$23.43	$23.26	187,752
2020-10-16	$22.73	$23.32	$22.48	$23.21	$23.04	173,308
2020-10-15	$21.69	$23.05	$21.69	$22.81	$22.64	221,858
2020-10-14	$21.82	$22.18	$21.82	$21.99	$21.83	218,137
2020-10-13	$22.20	$22.50	$21.69	$21.77	$21.61	203,141
2020-10-12	$22.05	$22.29	$21.93	$22.18	$22.01	231,773
2020-10-09	$22.77	$22.96	$22.00	$22.05	$21.89	166,302
2020-10-08	$21.85	$22.55	$21.75	$22.51	$22.34	209,172
2020-10-07	$21.65	$22.02	$21.42	$21.60	$21.44	250,502
2020-10-06	$21.27	$22.05	$21.13	$21.30	$21.14	269,849
2020-10-05	$20.70	$21.19	$19.85	$21.05	$20.89	186,215
2020-10-02	$19.29	$20.59	$19.29	$20.45	$20.30	227,634
2020-10-01	$19.19	$19.81	$19.09	$19.78	$19.63	222,644
2020-09-30	$19.39	$19.76	$19.10	$19.22	$19.08	199,162
2020-09-29	$19.53	$19.53	$18.92	$19.29	$19.15	145,361
2020-09-28	$18.85	$19.76	$18.85	$19.61	$19.46	234,669
2020-09-25	$18.23	$18.72	$18.23	$18.55	$18.41	134,443
2020-09-24	$18.37	$18.89	$18.16	$18.49	$18.35	195,494
2020-09-23	$18.85	$19.62	$18.34	$18.41	$18.27	329,571
2020-09-22	$19.17	$19.42	$18.51	$18.73	$18.59	337,316
2020-09-21	$19.89	$20.23	$18.75	$19.10	$18.96	515,757
2020-09-18	$19.49	$20.15	$19.49	$20.08	$19.93	789,619
2020-09-17	$18.43	$19.40	$18.30	$19.32	$19.18	277,825
2020-09-16	$18.19	$19.11	$18.13	$18.74	$18.60	212,259
2020-09-15	$18.82	$18.88	$18.13	$18.22	$18.08	118,089
2020-09-14	$17.90	$18.91	$17.90	$18.72	$18.58	189,441
2020-09-11	$17.97	$18.11	$17.74	$17.89	$17.76	90,002
2020-09-10	$18.13	$18.63	$17.96	$17.98	$17.85	132,869
2020-09-09	$18.70	$18.70	$18.11	$18.15	$18.01	115,444
2020-09-08	$19.07	$19.07	$18.24	$18.49	$18.30	153,632
2020-09-04	$19.61	$19.61	$18.85	$19.16	$18.96	127,844
2020-09-03	$19.31	$19.93	$19.05	$19.13	$18.94	171,957
2020-09-02	$19.20	$19.44	$18.71	$19.20	$19.00	182,056
2020-09-01	$19.13	$19.32	$19.00	$19.19	$18.99	131,002
2020-08-31	$19.44	$19.58	$19.18	$19.28	$19.08	187,885
2020-08-28	$19.59	$19.59	$19.05	$19.43	$19.23	171,473
2020-08-27	$19.04	$19.60	$18.91	$19.35	$19.15	179,015
2020-08-26	$19.45	$19.45	$18.85	$18.90	$18.71	339,001
2020-08-25	$19.68	$19.68	$19.10	$19.35	$19.15	121,173
2020-08-24	$19.09	$19.50	$18.81	$19.44	$19.24	147,834
2020-08-21	$19.05	$19.38	$18.66	$18.92	$18.73	191,840
2020-08-20	$19.07	$19.44	$18.90	$19.17	$18.97	108,408
2020-08-19	$19.36	$19.99	$19.25	$19.31	$19.11	145,747
2020-08-18	$20.18	$20.18	$19.34	$19.41	$19.21	146,175
2020-08-17	$20.26	$20.26	$19.77	$20.11	$19.91	131,774
2020-08-14	$19.76	$20.48	$19.73	$20.30	$20.09	103,377
2020-08-13	$20.74	$20.74	$19.76	$20.11	$19.91	178,236
2020-08-12	$20.85	$21.03	$20.06	$20.68	$20.47	243,639
2020-08-11	$20.90	$21.32	$20.30	$20.41	$20.20	349,960
2020-08-10	$20.43	$21.21	$20.43	$20.49	$20.28	172,715
2020-08-07	$19.32	$20.34	$19.05	$20.30	$20.09	193,881
2020-08-06	$19.16	$19.59	$18.85	$19.47	$19.27	166,437
2020-08-05	$18.59	$19.05	$18.44	$18.99	$18.80	98,488
2020-08-04	$18.48	$18.83	$18.08	$18.38	$18.19	183,643
2020-08-03	$18.83	$18.83	$18.23	$18.52	$18.33	108,043
2020-07-31	$18.59	$18.84	$18.00	$18.66	$18.47	183,126
2020-07-30	$18.76	$18.84	$18.31	$18.71	$18.52	149,296
2020-07-29	$18.76	$19.26	$18.52	$19.25	$19.05	155,845
2020-07-28	$18.89	$19.28	$18.62	$18.77	$18.58	223,033
2020-07-27	$19.13	$19.31	$18.74	$18.90	$18.71	202,238
2020-07-24	$19.56	$19.83	$19.16	$19.27	$19.07	257,992
2020-07-23	$19.14	$19.98	$19.03	$19.78	$19.58	270,626
2020-07-22	$18.68	$18.74	$18.16	$18.51	$18.32	219,476
2020-07-21	$18.59	$19.03	$18.13	$18.75	$18.56	164,013
2020-07-20	$18.52	$18.53	$18.01	$18.06	$17.88	125,286
2020-07-17	$18.82	$18.91	$18.54	$18.56	$18.37	146,146
2020-07-16	$18.57	$19.01	$18.15	$18.85	$18.66	182,891
2020-07-15	$18.07	$19.01	$17.87	$18.84	$18.65	243,544
2020-07-14	$17.77	$17.77	$17.13	$17.46	$17.28	166,817
2020-07-13	$17.88	$18.16	$17.35	$17.72	$17.54	223,088
2020-07-10	$16.85	$17.62	$16.77	$17.55	$17.37	192,340
2020-07-09	$17.36	$17.36	$16.33	$16.70	$16.53	330,915
2020-07-08	$17.26	$17.54	$16.92	$17.45	$17.27	303,225
2020-07-07	$17.48	$17.63	$17.18	$17.34	$17.16	306,845
2020-07-06	$18.06	$18.38	$17.41	$17.77	$17.59	377,112
2020-07-02	$18.09	$18.34	$17.50	$17.58	$17.40	213,077
2020-07-01	$18.09	$18.41	$17.40	$17.50	$17.32	202,317
2020-06-30	$17.78	$18.26	$17.56	$18.17	$17.98	252,847
2020-06-29	$17.26	$18.08	$17.04	$17.91	$17.73	244,673
2020-06-26	$17.00	$17.44	$16.60	$16.95	$16.78	857,722
2020-06-25	$16.86	$17.47	$16.60	$17.39	$17.21	216,182
2020-06-24	$17.53	$17.63	$16.76	$16.98	$16.81	212,967
2020-06-23	$18.61	$18.95	$17.87	$17.88	$17.70	170,672
2020-06-22	$17.15	$18.24	$17.02	$18.18	$17.99	281,604
2020-06-19	$17.67	$18.09	$17.03	$17.43	$17.25	1,011,789
2020-06-18	$17.21	$18.08	$17.08	$17.49	$17.31	300,853
2020-06-17	$18.94	$18.94	$17.47	$17.52	$17.34	381,751
2020-06-16	$19.07	$19.44	$18.20	$18.95	$18.76	403,773
2020-06-15	$17.53	$18.53	$17.09	$18.15	$17.97	353,552
2020-06-12	$18.51	$19.15	$17.85	$18.49	$18.30	404,759
2020-06-11	$18.03	$18.32	$17.33	$17.53	$17.35	371,858
2020-06-10	$20.84	$20.90	$19.28	$19.42	$19.22	432,270
2020-06-09	$21.45	$21.55	$20.35	$20.97	$20.76	318,759
2020-06-08	$21.57	$22.37	$21.57	$22.05	$21.77	330,342
2020-06-05	$21.60	$21.97	$20.85	$21.08	$20.82	563,192
2020-06-04	$19.26	$20.14	$18.99	$20.10	$19.85	429,475
2020-06-03	$19.21	$19.94	$19.01	$19.35	$19.11	329,059
2020-06-02	$18.61	$19.29	$18.47	$18.73	$18.50	292,969
2020-06-01	$18.16	$19.12	$18.11	$18.42	$18.19	321,901
2020-05-29	$17.93	$18.47	$17.22	$18.12	$17.89	599,204
2020-05-28	$19.67	$19.67	$18.15	$18.31	$18.08	235,393
2020-05-27	$18.51	$19.49	$18.46	$19.31	$19.07	327,638
2020-05-26	$17.49	$18.11	$17.34	$17.90	$17.68	319,908
2020-05-22	$17.18	$17.19	$16.58	$16.90	$16.69	146,944
2020-05-21	$17.01	$17.35	$16.62	$17.02	$16.81	214,946
2020-05-20	$16.48	$17.22	$16.48	$17.14	$16.93	259,863
2020-05-19	$17.05	$17.29	$16.18	$16.19	$15.99	365,313
2020-05-18	$16.49	$17.05	$16.45	$16.90	$16.69	465,423
2020-05-15	$14.43	$16.13	$14.43	$15.62	$15.42	898,731
2020-05-14	$13.46	$14.34	$13.09	$14.28	$14.10	433,508
2020-05-13	$14.82	$14.83	$13.59	$13.93	$13.76	389,832
2020-05-12	$15.25	$15.50	$14.54	$14.61	$14.43	450,529
2020-05-11	$16.23	$16.54	$15.07	$15.25	$15.06	406,858
2020-05-08	$16.38	$16.81	$16.07	$16.65	$16.44	550,707
2020-05-07	$16.12	$16.68	$15.87	$15.94	$15.74	296,166
2020-05-06	$16.90	$16.98	$15.68	$15.90	$15.70	262,297
2020-05-05	$17.43	$17.64	$16.47	$16.60	$16.39	585,705
2020-05-04	$16.89	$17.37	$16.51	$17.06	$16.85	297,462
2020-05-01	$17.94	$18.22	$16.74	$17.20	$16.98	243,356
2020-04-30	$18.47	$18.93	$17.79	$18.42	$18.19	226,256
2020-04-29	$18.75	$19.29	$18.10	$19.01	$18.77	403,236
2020-04-28	$18.16	$18.74	$17.88	$17.91	$17.69	358,578
2020-04-27	$17.00	$17.87	$16.91	$17.51	$17.29	313,216
2020-04-24	$15.95	$16.95	$15.88	$16.75	$16.54	343,899
2020-04-23	$16.62	$17.02	$15.26	$15.87	$15.67	1,116,799
2020-04-22	$17.74	$17.85	$17.03	$17.11	$16.90	246,689
2020-04-21	$16.99	$17.46	$16.66	$17.19	$16.97	196,878
2020-04-20	$17.84	$18.21	$17.12	$17.75	$17.53	267,876
2020-04-17	$16.57	$18.10	$16.57	$17.78	$17.56	204,927
2020-04-16	$16.78	$16.78	$15.18	$16.01	$15.81	432,346
2020-04-15	$17.70	$17.71	$16.63	$16.73	$16.52	369,518
2020-04-14	$19.06	$19.08	$17.76	$18.32	$18.09	300,180
2020-04-13	$19.34	$19.34	$17.59	$18.37	$18.14	280,944
2020-04-09	$18.17	$19.74	$17.81	$19.46	$19.22	377,517
2020-04-08	$16.64	$17.62	$16.15	$17.49	$17.27	350,929
2020-04-07	$17.70	$18.00	$15.88	$16.20	$16.00	533,272
2020-04-06	$15.89	$17.23	$15.85	$16.99	$16.78	498,754
2020-04-03	$16.86	$17.00	$14.62	$15.03	$14.84	948,076
2020-04-02	$17.47	$18.32	$16.80	$17.14	$16.93	389,302
2020-04-01	$20.58	$20.61	$17.57	$17.59	$17.37	788,520
2020-03-31	$21.22	$22.06	$20.75	$21.72	$21.45	342,521
2020-03-30	$21.63	$21.96	$20.34	$21.60	$21.33	240,109
2020-03-27	$21.29	$22.02	$20.57	$21.42	$21.15	459,168
2020-03-26	$20.29	$23.57	$20.00	$22.07	$21.79	644,497
2020-03-25	$20.55	$20.93	$19.03	$19.81	$19.56	537,205
2020-03-24	$21.12	$21.55	$19.77	$20.26	$20.01	444,705
2020-03-23	$20.94	$20.94	$18.92	$19.94	$19.69	396,448
2020-03-20	$21.57	$22.37	$19.68	$20.65	$20.39	698,797
2020-03-19	$16.18	$21.96	$15.81	$21.57	$21.30	765,074
2020-03-18	$18.92	$19.74	$15.61	$16.29	$16.09	651,711
2020-03-17	$20.17	$20.78	$18.92	$20.12	$19.87	754,619
2020-03-16	$16.98	$22.00	$16.98	$19.74	$19.49	431,634
2020-03-13	$23.91	$24.81	$21.98	$23.57	$23.27	702,328
2020-03-12	$23.71	$24.78	$21.99	$22.34	$22.06	901,602
2020-03-11	$27.10	$27.81	$25.15	$25.28	$24.96	376,069
2020-03-10	$27.79	$28.46	$26.67	$27.97	$27.62	342,806
2020-03-09	$29.38	$29.77	$26.83	$26.84	$26.50	537,059
2020-03-06	$31.07	$32.24	$30.67	$31.73	$31.27	300,071
2020-03-05	$33.05	$33.45	$32.00	$32.34	$31.88	323,091
2020-03-04	$33.98	$34.20	$32.65	$33.90	$33.41	257,849
2020-03-03	$34.18	$34.44	$32.90	$33.34	$32.86	259,967
2020-03-02	$33.04	$34.04	$32.93	$33.97	$33.48	374,018
2020-02-28	$32.55	$33.63	$32.20	$32.85	$32.38	360,565
2020-02-27	$34.91	$34.91	$32.41	$33.73	$33.25	587,021
2020-02-26	$36.31	$36.77	$35.48	$35.70	$35.19	374,377
2020-02-25	$38.68	$38.81	$36.05	$36.06	$35.54	367,954
2020-02-24	$38.59	$38.94	$38.17	$38.58	$38.03	251,238
2020-02-21	$39.46	$39.72	$39.14	$39.62	$39.05	154,639
2020-02-20	$39.45	$39.91	$39.10	$39.49	$38.92	315,980
2020-02-19	$39.78	$39.95	$39.56	$39.67	$39.10	196,434
2020-02-18	$39.65	$39.86	$39.26	$39.74	$39.17	205,622
2020-02-14	$39.72	$39.94	$39.55	$39.72	$39.15	212,787
2020-02-13	$38.87	$39.76	$38.87	$39.75	$39.18	308,323
2020-02-12	$39.05	$39.18	$38.80	$39.11	$38.55	202,158
2020-02-11	$38.97	$39.15	$38.61	$38.88	$38.32	234,865
2020-02-10	$38.50	$39.08	$38.43	$38.61	$38.05	294,664
2020-02-07	$38.26	$38.59	$38.08	$38.45	$37.90	142,333
2020-02-06	$38.85	$39.20	$38.13	$38.40	$37.85	157,025
2020-02-05	$38.35	$39.00	$37.72	$38.50	$37.95	419,891
2020-02-04	$37.90	$38.46	$37.51	$38.10	$37.55	182,142
2020-02-03	$37.24	$38.00	$37.24	$37.59	$37.05	205,183
2020-01-31	$36.80	$37.93	$36.80	$37.22	$36.68	270,017
2020-01-30	$38.00	$40.00	$36.26	$37.61	$37.07	468,772
2020-01-29	$37.12	$37.26	$36.51	$36.62	$36.09	220,953
2020-01-28	$36.87	$37.35	$36.79	$37.05	$36.52	172,037
2020-01-27	$37.29	$37.48	$36.78	$36.83	$36.30	294,960
2020-01-24	$38.14	$38.14	$37.24	$37.69	$37.15	265,345
2020-01-23	$37.69	$38.17	$37.50	$38.15	$37.60	272,975
2020-01-22	$37.26	$38.14	$37.26	$37.89	$37.35	208,904
2020-01-21	$37.08	$37.49	$37.04	$37.26	$36.72	321,708
2020-01-17	$37.68	$37.77	$36.69	$37.21	$36.67	282,185
2020-01-16	$37.35	$37.88	$37.35	$37.57	$37.03	360,419
2020-01-15	$37.99	$38.23	$36.80	$37.24	$36.70	286,516
2020-01-14	$38.28	$38.67	$38.14	$38.20	$37.65	219,133
2020-01-13	$37.87	$38.37	$37.83	$38.35	$37.80	291,330
2020-01-10	$38.11	$38.57	$37.67	$37.84	$37.30	223,772
2020-01-09	$38.05	$39.15	$37.79	$38.30	$37.75	747,261
2020-01-08	$36.52	$38.08	$36.52	$37.98	$37.43	346,760
2020-01-07	$36.23	$36.90	$36.23	$36.63	$36.10	268,582
2020-01-06	$35.55	$36.37	$35.50	$36.19	$35.67	275,141
2020-01-03	$35.74	$36.20	$34.49	$36.05	$35.53	315,320
2020-01-02	$36.89	$37.10	$35.91	$36.17	$35.65	376,455
2019-12-31	$35.63	$36.77	$35.63	$36.51	$35.99	385,738
2019-12-30	$35.45	$35.94	$35.42	$35.71	$35.20	155,355
2019-12-27	$35.54	$35.61	$35.29	$35.48	$34.97	129,772
2019-12-26	$35.39	$35.69	$35.32	$35.56	$35.05	95,457
2019-12-24	$35.24	$35.33	$35.01	$35.19	$34.68	47,261
2019-12-23	$35.36	$35.41	$34.86	$35.11	$34.61	143,179
2019-12-20	$35.25	$35.47	$34.97	$35.18	$34.67	1,322,731
2019-12-19	$35.83	$35.83	$34.83	$35.13	$34.62	165,607
2019-12-18	$35.70	$35.88	$35.43	$35.73	$35.22	171,486
2019-12-17	$34.66	$35.59	$34.60	$35.53	$35.02	235,483
2019-12-16	$34.48	$34.78	$34.37	$34.47	$33.97	160,949
2019-12-13	$34.52	$34.52	$33.91	$34.19	$33.70	94,451
2019-12-12	$34.65	$35.16	$34.26	$34.47	$33.97	199,713
2019-12-11	$34.73	$34.73	$34.11	$34.64	$34.14	187,685
2019-12-10	$34.94	$35.06	$34.73	$34.82	$34.32	142,132
2019-12-09	$35.26	$35.41	$34.89	$34.98	$34.48	200,721
2019-12-06	$35.53	$35.91	$35.24	$35.34	$34.78	191,117
2019-12-05	$35.00	$35.54	$34.82	$35.40	$34.84	157,529
2019-12-04	$34.87	$35.51	$34.72	$35.03	$34.48	237,738
2019-12-03	$34.46	$34.67	$34.03	$34.52	$33.98	263,997
2019-12-02	$35.54	$35.71	$34.78	$34.85	$34.30	222,541
2019-11-29	$35.16	$35.68	$35.14	$35.57	$35.01	114,741
2019-11-27	$35.85	$35.95	$35.29	$35.36	$34.80	136,909
2019-11-26	$35.77	$36.00	$35.25	$35.73	$35.17	213,881
2019-11-25	$34.84	$35.85	$34.56	$35.67	$35.11	359,239
2019-11-22	$35.00	$35.19	$34.63	$34.71	$34.16	282,550
2019-11-21	$33.19	$35.03	$33.16	$34.83	$34.28	359,553
2019-11-20	$32.98	$33.21	$32.48	$32.82	$32.30	323,964
2019-11-19	$32.62	$33.35	$32.42	$33.20	$32.68	133,961
2019-11-18	$32.37	$32.60	$32.10	$32.37	$31.86	111,652
2019-11-15	$33.75	$33.80	$32.45	$32.52	$32.01	149,010
2019-11-14	$33.11	$33.72	$33.08	$33.46	$32.93	145,820
2019-11-13	$33.35	$33.44	$32.64	$33.38	$32.85	146,902
2019-11-12	$32.60	$33.47	$32.60	$33.41	$32.88	121,156
2019-11-11	$32.06	$32.62	$31.84	$32.47	$31.96	123,512
2019-11-08	$32.46	$32.65	$31.99	$32.31	$31.80	73,355
2019-11-07	$32.37	$32.96	$32.33	$32.58	$32.07	133,138
2019-11-06	$31.99	$32.17	$31.65	$32.02	$31.51	101,040
2019-11-05	$31.73	$32.39	$31.70	$32.00	$31.49	140,826
2019-11-04	$31.80	$32.03	$31.51	$31.76	$31.26	164,682
2019-11-01	$31.90	$31.97	$31.51	$31.76	$31.26	158,264
2019-10-31	$31.85	$31.89	$31.30	$31.66	$31.16	150,061
2019-10-30	$32.03	$32.12	$31.50	$32.03	$31.52	144,486
2019-10-29	$32.25	$32.49	$31.95	$32.13	$31.62	241,827
2019-10-28	$31.98	$32.71	$31.61	$32.53	$32.02	251,822
2019-10-25	$32.30	$34.15	$29.72	$32.01	$31.50	992,616
2019-10-24	$35.44	$35.74	$35.05	$35.58	$35.02	328,348
2019-10-23	$35.56	$35.77	$35.27	$35.42	$34.86	222,489
2019-10-22	$35.76	$35.92	$35.30	$35.57	$35.01	196,397
2019-10-21	$35.86	$36.06	$35.62	$35.73	$35.17	266,141
2019-10-18	$35.11	$35.84	$35.05	$35.49	$34.93	214,479
2019-10-17	$35.13	$35.38	$34.90	$35.26	$34.70	164,452
2019-10-16	$34.81	$35.37	$34.58	$34.80	$34.25	225,597
2019-10-15	$34.12	$34.85	$34.01	$34.62	$34.07	175,075
2019-10-14	$33.70	$34.20	$33.52	$34.00	$33.46	112,979
2019-10-11	$33.62	$34.41	$33.46	$33.72	$33.19	216,082
2019-10-10	$33.04	$33.39	$32.89	$33.16	$32.64	159,064
2019-10-09	$32.97	$33.12	$32.79	$32.89	$32.37	148,281
2019-10-08	$33.07	$33.10	$32.36	$32.62	$32.11	173,647
2019-10-07	$33.06	$33.68	$33.01	$33.29	$32.76	281,654
2019-10-04	$32.29	$33.11	$32.29	$33.10	$32.58	210,029
2019-10-03	$32.07	$32.38	$31.74	$32.29	$31.78	149,002
2019-10-02	$31.74	$32.29	$31.21	$32.09	$31.58	303,246
2019-10-01	$32.60	$32.99	$31.90	$32.05	$31.54	252,892
2019-09-30	$32.33	$32.82	$32.26	$32.61	$32.10	300,745
2019-09-27	$32.78	$33.21	$32.25	$32.43	$31.92	181,835
2019-09-26	$33.38	$33.38	$32.57	$32.62	$32.11	181,379
2019-09-25	$33.17	$33.59	$32.91	$33.40	$32.87	215,432
2019-09-24	$34.33	$34.47	$32.94	$33.27	$32.74	328,038
2019-09-23	$34.12	$34.29	$33.35	$34.17	$33.63	407,054
2019-09-20	$33.92	$34.55	$33.92	$34.17	$33.63	1,586,027
2019-09-19	$33.91	$34.49	$33.85	$33.99	$33.45	348,586
2019-09-18	$33.93	$34.34	$33.72	$33.96	$33.42	187,211
2019-09-17	$33.72	$34.12	$33.60	$33.99	$33.45	305,193
2019-09-16	$33.57	$34.10	$33.47	$33.97	$33.43	306,934
2019-09-13	$34.21	$34.81	$33.81	$33.97	$33.43	404,889
2019-09-12	$33.96	$34.35	$33.32	$33.69	$33.16	425,782
2019-09-11	$32.98	$34.00	$32.63	$33.86	$33.33	413,888
2019-09-10	$32.00	$32.98	$31.89	$32.92	$32.40	396,862
2019-09-09	$31.27	$32.00	$31.25	$31.83	$31.33	568,352
2019-09-06	$31.51	$31.63	$30.97	$31.18	$30.64	150,349
2019-09-05	$31.15	$31.76	$31.15	$31.59	$31.04	200,930
2019-09-04	$30.97	$31.01	$30.64	$30.88	$30.34	102,458
2019-09-03	$30.78	$30.80	$30.20	$30.61	$30.08	205,624
2019-08-30	$31.47	$31.47	$30.31	$30.91	$30.37	180,509
2019-08-29	$31.18	$31.56	$30.74	$31.27	$30.73	154,855
2019-08-28	$30.71	$31.05	$30.21	$30.97	$30.43	175,846
2019-08-27	$31.59	$31.64	$30.47	$30.57	$30.04	217,669
2019-08-26	$30.27	$31.50	$30.21	$31.49	$30.94	209,139
2019-08-23	$31.04	$31.48	$29.96	$30.06	$29.54	213,207
2019-08-22	$31.50	$31.60	$30.81	$30.84	$30.31	111,464
2019-08-21	$30.97	$31.39	$30.58	$31.33	$30.79	185,426
2019-08-20	$30.49	$30.90	$30.13	$30.72	$30.19	174,326
2019-08-19	$30.56	$30.83	$30.45	$30.49	$29.96	180,279
2019-08-16	$29.50	$30.53	$29.50	$30.28	$29.76	296,905
2019-08-15	$29.27	$29.55	$28.70	$29.45	$28.94	237,126
2019-08-14	$28.76	$29.19	$28.07	$28.94	$28.44	198,571
2019-08-13	$28.58	$29.59	$27.01	$29.28	$28.77	300,832
2019-08-12	$29.12	$29.34	$28.77	$29.12	$28.62	137,778
2019-08-09	$29.62	$29.70	$29.08	$29.31	$28.80	195,898
2019-08-08	$29.86	$30.00	$29.47	$29.62	$29.11	236,714
2019-08-07	$29.27	$29.82	$28.71	$29.58	$29.07	266,178
2019-08-06	$30.40	$30.43	$29.16	$29.72	$29.20	170,072
2019-08-05	$29.64	$30.52	$29.53	$30.01	$29.49	410,357
2019-08-02	$30.22	$30.61	$29.78	$30.27	$29.75	212,341
2019-08-01	$30.77	$31.61	$30.14	$30.52	$29.99	471,871
2019-07-31	$29.00	$31.40	$28.75	$30.87	$30.34	1,138,188
2019-07-30	$27.60	$28.01	$27.60	$27.88	$27.40	128,770
2019-07-29	$27.95	$28.23	$27.72	$27.83	$27.35	159,913
2019-07-26	$27.49	$28.07	$27.49	$28.01	$27.52	159,886
2019-07-25	$27.45	$27.82	$27.32	$27.54	$27.06	126,608
2019-07-24	$26.64	$27.48	$26.64	$27.42	$26.94	104,776
2019-07-23	$26.42	$26.74	$26.12	$26.74	$26.28	70,945
2019-07-22	$26.66	$26.79	$26.27	$26.43	$25.97	82,495
2019-07-19	$26.57	$27.02	$26.57	$26.67	$26.21	136,961
2019-07-18	$26.70	$27.00	$26.46	$26.68	$26.22	121,667
2019-07-17	$26.59	$26.96	$26.45	$26.71	$26.25	130,928
2019-07-16	$26.82	$27.03	$26.36	$26.79	$26.33	109,474
2019-07-15	$27.61	$27.75	$26.73	$26.78	$26.32	81,546
2019-07-12	$27.33	$27.66	$27.10	$27.62	$27.14	115,264
2019-07-11	$27.53	$27.53	$26.73	$27.18	$26.71	152,281
2019-07-10	$27.81	$27.81	$27.42	$27.52	$27.04	101,187
2019-07-09	$27.23	$27.80	$26.96	$27.77	$27.29	147,854
2019-07-08	$27.96	$28.05	$27.35	$27.41	$26.94	191,796
2019-07-05	$27.60	$28.19	$27.45	$28.18	$27.69	141,596
2019-07-03	$27.67	$27.67	$27.17	$27.35	$26.88	78,766
2019-07-02	$28.42	$28.48	$27.35	$27.57	$27.09	155,281
2019-07-01	$28.03	$28.73	$27.86	$28.43	$27.94	260,386
2019-06-28	$28.20	$28.85	$27.94	$28.05	$27.56	1,552,785
2019-06-27	$27.33	$28.31	$27.33	$28.21	$27.72	271,847
2019-06-26	$27.52	$27.81	$27.30	$27.34	$26.87	159,560
2019-06-25	$27.71	$27.91	$27.17	$27.47	$26.99	196,267
2019-06-24	$27.93	$28.32	$27.71	$27.71	$27.23	167,673
2019-06-21	$27.86	$28.38	$27.86	$28.04	$27.55	304,170
2019-06-20	$28.32	$28.32	$27.52	$28.02	$27.53	213,421
2019-06-19	$28.07	$28.34	$27.93	$28.05	$27.56	272,447
2019-06-18	$28.36	$28.87	$27.87	$28.00	$27.51	314,964
2019-06-17	$28.64	$29.04	$28.27	$28.35	$27.86	212,181
2019-06-14	$28.45	$28.67	$28.26	$28.57	$28.07	237,371
2019-06-13	$27.91	$28.45	$27.85	$28.42	$27.93	353,760
2019-06-12	$27.43	$28.03	$27.24	$27.69	$27.21	252,688
2019-06-11	$27.68	$27.88	$27.36	$27.37	$26.90	262,085
2019-06-10	$27.48	$27.88	$27.42	$27.44	$26.96	251,161
2019-06-07	$27.06	$27.55	$26.90	$27.33	$26.86	222,286
2019-06-06	$27.12	$27.45	$26.89	$27.18	$26.66	262,205
2019-06-05	$27.47	$27.56	$27.00	$27.20	$26.68	288,205
2019-06-04	$26.52	$27.42	$26.43	$27.35	$26.83	303,023
2019-06-03	$26.17	$26.52	$25.87	$26.19	$25.69	246,757
2019-05-31	$26.03	$26.38	$25.88	$26.17	$25.67	134,453
2019-05-30	$27.09	$27.23	$26.25	$26.42	$25.91	176,941
2019-05-29	$27.03	$27.06	$26.27	$26.99	$26.47	247,864
2019-05-28	$27.45	$27.77	$27.21	$27.30	$26.78	318,009
2019-05-24	$26.80	$27.53	$26.67	$27.50	$26.97	206,824
2019-05-23	$27.33	$27.50	$26.66	$26.81	$26.30	238,260
2019-05-22	$27.36	$27.69	$27.11	$27.64	$27.11	234,780
2019-05-21	$26.76	$27.56	$26.59	$27.48	$26.95	260,885
2019-05-20	$26.06	$26.64	$26.06	$26.62	$26.11	176,745
2019-05-17	$26.15	$26.71	$26.15	$26.29	$25.79	208,692
2019-05-16	$26.52	$27.00	$26.22	$26.43	$25.92	226,643
2019-05-15	$26.60	$26.73	$26.33	$26.44	$25.93	287,599
2019-05-14	$26.14	$27.13	$26.14	$27.00	$26.48	245,081
2019-05-13	$26.44	$26.69	$26.12	$26.15	$25.65	287,875
2019-05-10	$26.27	$26.99	$26.15	$26.96	$26.44	312,532
2019-05-09	$25.18	$26.23	$25.12	$26.16	$25.66	265,528
2019-05-08	$25.78	$26.00	$25.38	$25.38	$24.89	195,407
2019-05-07	$25.84	$26.03	$25.61	$25.93	$25.43	173,659
2019-05-06	$25.61	$26.40	$25.25	$26.16	$25.66	210,614
2019-05-03	$25.28	$26.07	$25.28	$26.03	$25.53	156,761
2019-05-02	$25.13	$25.66	$25.06	$25.31	$24.83	140,031
2019-05-01	$25.77	$25.87	$25.17	$25.24	$24.76	349,017
2019-04-30	$26.43	$26.45	$25.76	$25.76	$25.27	258,924
2019-04-29	$26.08	$26.62	$25.80	$26.40	$25.90	358,043
2019-04-26	$23.36	$26.46	$23.26	$26.04	$25.54	965,813
2019-04-25	$22.66	$23.00	$22.15	$22.75	$22.31	435,705
2019-04-24	$22.76	$22.89	$22.55	$22.78	$22.34	128,035
2019-04-23	$22.58	$22.85	$22.39	$22.77	$22.33	176,592
2019-04-22	$22.21	$22.49	$22.06	$22.47	$22.04	193,387
2019-04-18	$22.13	$22.42	$21.92	$22.33	$21.90	161,709
2019-04-17	$21.94	$22.36	$21.72	$22.21	$21.79	207,058
2019-04-16	$21.57	$22.09	$21.57	$21.91	$21.49	178,545
2019-04-15	$21.88	$21.99	$21.51	$21.56	$21.15	171,174
2019-04-12	$21.40	$21.87	$21.32	$21.85	$21.43	222,574
2019-04-11	$20.98	$21.43	$20.87	$21.20	$20.79	370,821
2019-04-10	$20.88	$21.16	$20.75	$20.91	$20.51	221,448
2019-04-09	$21.22	$21.41	$20.68	$20.90	$20.50	253,087
2019-04-08	$21.19	$21.38	$21.16	$21.27	$20.86	192,439
2019-04-05	$20.94	$21.38	$20.82	$21.25	$20.84	419,082
2019-04-04	$20.51	$21.08	$20.51	$20.93	$20.53	453,766
2019-04-03	$20.49	$20.76	$20.31	$20.54	$20.15	502,341
2019-04-02	$20.10	$20.56	$20.10	$20.33	$19.94	430,529
2019-04-01	$19.87	$20.20	$19.57	$20.17	$19.78	398,298
2019-03-29	$19.90	$20.08	$19.36	$19.68	$19.30	261,173
2019-03-28	$19.46	$19.77	$19.42	$19.75	$19.37	220,887
2019-03-27	$19.44	$19.68	$18.90	$19.50	$19.13	314,738
2019-03-26	$18.61	$19.45	$18.61	$19.44	$19.07	372,063
2019-03-25	$18.53	$18.56	$17.84	$18.24	$17.89	541,373
2019-03-22	$19.38	$19.39	$18.47	$18.54	$18.19	396,267
2019-03-21	$19.60	$20.71	$19.48	$19.58	$19.21	684,000
2019-03-20	$20.67	$20.67	$19.59	$19.66	$19.28	327,367
2019-03-19	$20.36	$20.51	$20.23	$20.39	$20.00	461,918
2019-03-18	$20.02	$20.50	$20.02	$20.29	$19.90	811,887
2019-03-15	$20.53	$20.61	$19.84	$20.02	$19.64	390,519
2019-03-14	$19.72	$20.58	$19.68	$20.52	$20.13	486,219
2019-03-13	$19.38	$19.82	$19.21	$19.68	$19.30	551,902
2019-03-12	$19.61	$19.89	$19.31	$19.33	$18.96	436,190
2019-03-11	$19.73	$20.01	$19.38	$19.69	$19.31	389,606
2019-03-08	$20.03	$20.14	$19.49	$19.72	$19.34	538,512
2019-03-07	$20.96	$20.96	$20.14	$20.17	$19.73	653,682
2019-03-06	$21.68	$21.73	$21.00	$21.00	$20.55	331,955
2019-03-05	$21.99	$21.99	$21.47	$21.62	$21.15	282,073
2019-03-04	$22.67	$22.67	$21.94	$21.98	$21.51	408,512
2019-03-01	$23.35	$23.35	$21.54	$22.60	$22.11	722,933
2019-02-28	$23.90	$24.08	$23.30	$23.35	$22.85	270,730
2019-02-27	$23.68	$24.19	$23.51	$23.89	$23.37	563,230
2019-02-26	$24.25	$24.50	$23.64	$23.67	$23.16	323,271
2019-02-25	$24.80	$25.14	$24.15	$24.30	$23.78	416,436
2019-02-22	$24.90	$25.05	$24.71	$24.80	$24.26	317,358
2019-02-21	$25.50	$25.69	$24.82	$24.89	$24.35	422,769
2019-02-20	$25.17	$25.61	$24.93	$25.49	$24.94	473,354
2019-02-19	$24.89	$25.50	$24.71	$25.13	$24.59	519,511
2019-02-15	$24.55	$25.05	$23.60	$24.96	$24.42	209,344
2019-02-14	$24.13	$24.69	$23.72	$24.44	$23.91	586,988
2019-02-13	$24.07	$24.33	$24.04	$24.23	$23.71	360,393
2019-02-12	$24.20	$24.79	$24.04	$24.04	$23.52	522,838
2019-02-11	$24.09	$24.25	$23.79	$24.06	$23.54	146,566
2019-02-08	$23.85	$24.17	$23.68	$24.03	$23.51	154,653
2019-02-07	$24.04	$24.19	$23.71	$24.03	$23.51	130,233
2019-02-06	$23.73	$24.10	$23.60	$24.02	$23.50	489,974
2019-02-05	$24.03	$24.29	$23.72	$23.74	$23.23	466,716
2019-02-04	$23.63	$24.02	$23.28	$24.01	$23.49	137,656
2019-02-01	$23.59	$23.80	$23.29	$23.66	$23.15	178,881
2019-01-31	$23.87	$23.87	$23.19	$23.55	$23.04	655,302
2019-01-30	$24.33	$24.40	$23.39	$23.88	$23.36	362,727
2019-01-29	$22.81	$24.50	$22.68	$24.32	$23.79	725,144
2019-01-28	$22.33	$22.59	$22.01	$22.58	$22.09	345,140
2019-01-25	$21.89	$22.41	$21.79	$22.32	$21.84	196,371
2019-01-24	$21.50	$22.06	$21.38	$21.85	$21.38	625,443
2019-01-23	$21.45	$21.65	$21.26	$21.51	$21.05	399,292
2019-01-22	$21.39	$21.53	$21.17	$21.32	$20.86	295,201
2019-01-18	$21.47	$21.72	$21.31	$21.52	$21.06	273,232
2019-01-17	$21.42	$21.53	$21.25	$21.49	$21.03	233,225
2019-01-16	$21.18	$21.46	$21.18	$21.45	$20.99	276,518
2019-01-15	$21.46	$21.49	$20.74	$21.03	$20.58	276,554
2019-01-14	$21.11	$21.50	$20.96	$21.24	$20.78	448,640
2019-01-11	$20.79	$21.37	$20.63	$21.34	$20.88	332,666
2019-01-10	$20.66	$20.93	$20.50	$20.87	$20.42	331,093
2019-01-09	$20.35	$21.19	$20.35	$20.81	$20.36	471,109
2019-01-08	$20.42	$20.49	$20.06	$20.36	$19.92	496,031
2019-01-07	$20.09	$20.59	$19.90	$20.35	$19.91	321,542
2019-01-04	$19.78	$20.23	$19.65	$20.12	$19.69	565,968
2019-01-03	$19.41	$19.91	$19.09	$19.64	$19.22	375,108
2019-01-02	$19.20	$19.70	$18.79	$19.70	$19.27	269,602
2018-12-31	$19.32	$19.56	$18.96	$19.39	$18.97	445,166
2018-12-28	$18.77	$19.36	$18.77	$19.23	$18.81	604,473
2018-12-27	$18.66	$19.11	$18.26	$18.78	$18.37	411,551
2018-12-26	$18.63	$18.96	$18.01	$18.77	$18.36	470,700
2018-12-24	$18.52	$18.89	$18.46	$18.55	$18.15	177,910
2018-12-21	$19.27	$19.38	$18.44	$18.64	$18.24	1,125,250
2018-12-20	$19.23	$19.42	$18.81	$19.14	$18.73	482,878
2018-12-19	$19.37	$19.89	$19.04	$19.22	$18.80	209,302
2018-12-18	$19.91	$20.14	$19.04	$19.38	$18.96	517,065
2018-12-17	$20.01	$20.25	$19.74	$19.81	$19.38	421,260
2018-12-14	$20.08	$20.61	$19.91	$20.02	$19.59	377,014
2018-12-13	$20.73	$20.73	$19.91	$20.20	$19.76	313,621
2018-12-12	$20.38	$20.94	$20.25	$20.74	$20.29	215,908
2018-12-11	$21.16	$21.18	$20.10	$20.27	$19.83	332,899
2018-12-10	$20.74	$21.24	$20.56	$20.85	$20.40	312,348
2018-12-07	$20.99	$21.23	$20.18	$20.46	$19.97	581,647
2018-12-06	$21.43	$21.44	$20.60	$20.98	$20.48	393,223
2018-12-04	$22.34	$22.69	$20.91	$21.05	$20.55	354,308
2018-12-03	$23.08	$23.39	$22.18	$22.37	$21.83	286,373
2018-11-30	$22.60	$23.02	$22.40	$22.86	$22.31	198,734
2018-11-29	$23.08	$23.64	$22.50	$22.59	$22.05	207,287
2018-11-28	$22.95	$23.40	$22.60	$23.24	$22.68	231,345
2018-11-27	$23.31	$23.38	$22.78	$22.94	$22.39	206,525
2018-11-26	$23.19	$23.69	$23.08	$23.42	$22.86	278,892
2018-11-23	$22.82	$23.41	$22.66	$23.05	$22.50	55,547
2018-11-21	$23.00	$23.38	$22.68	$22.95	$22.40	149,070
2018-11-20	$23.59	$23.90	$22.24	$22.89	$22.34	551,636
2018-11-19	$24.20	$24.37	$23.45	$23.75	$23.18	335,915
2018-11-16	$24.51	$24.79	$23.85	$24.17	$23.59	265,794
2018-11-15	$24.24	$25.31	$24.19	$24.67	$24.08	215,884
2018-11-14	$25.18	$25.40	$24.07	$24.37	$23.79	169,146
2018-11-13	$25.12	$25.89	$24.96	$25.04	$24.44	158,106
2018-11-12	$24.96	$25.28	$24.65	$25.11	$24.51	301,036
2018-11-09	$25.40	$25.89	$24.78	$24.96	$24.36	321,634
2018-11-08	$25.51	$25.85	$25.22	$25.48	$24.87	164,516
2018-11-07	$25.41	$25.74	$24.90	$25.69	$25.07	188,822
2018-11-06	$24.63	$25.51	$24.53	$25.41	$24.80	177,704
2018-11-05	$24.96	$25.07	$24.53	$24.63	$24.04	311,528
2018-11-02	$25.12	$25.41	$24.69	$25.01	$24.41	256,999
2018-11-01	$25.30	$25.38	$24.67	$25.00	$24.40	259,649
2018-10-31	$22.53	$25.73	$21.55	$25.24	$24.64	792,000
2018-10-30	$23.66	$24.00	$23.44	$23.97	$23.40	263,430
2018-10-29	$23.90	$24.07	$23.45	$23.69	$23.12	270,816
2018-10-26	$23.45	$24.00	$23.33	$23.69	$23.12	148,481
2018-10-25	$23.13	$23.90	$23.08	$23.55	$22.99	319,374
2018-10-24	$23.81	$23.93	$22.94	$22.99	$22.44	225,601
2018-10-23	$23.66	$24.16	$23.46	$23.81	$23.24	227,984
2018-10-22	$24.46	$24.72	$23.90	$23.96	$23.39	138,123
2018-10-19	$25.00	$25.11	$24.17	$24.47	$23.88	221,299
2018-10-18	$25.50	$25.55	$24.97	$25.03	$24.43	199,149
2018-10-17	$25.12	$25.76	$24.84	$25.66	$25.05	496,082
2018-10-16	$25.87	$26.39	$24.84	$25.11	$24.51	695,278
2018-10-15	$25.23	$26.04	$25.06	$25.76	$25.14	158,379
2018-10-12	$26.55	$26.55	$24.79	$25.30	$24.69	369,143
2018-10-11	$27.07	$27.59	$26.13	$26.14	$25.51	341,109
2018-10-10	$27.34	$27.69	$27.20	$27.26	$26.61	254,580
2018-10-09	$27.24	$27.39	$27.00	$27.20	$26.55	202,623
2018-10-08	$26.75	$27.54	$26.65	$27.34	$26.69	276,805
2018-10-05	$26.77	$27.19	$26.48	$26.60	$25.96	252,048
2018-10-04	$81.84	$82.57	$80.30	$80.41	$26.16	226,941
2018-10-03	$81.01	$82.98	$80.61	$81.85	$26.63	153,102
2018-10-02	$81.05	$82.19	$80.16	$80.78	$26.28	178,692
2018-10-01	$82.75	$84.09	$80.93	$81.44	$26.50	174,039
2018-09-28	$82.35	$83.18	$82.15	$82.65	$26.89	145,428
2018-09-27	$83.55	$83.55	$82.00	$82.50	$26.84	178,578
2018-09-26	$84.40	$87.35	$83.15	$83.25	$27.09	136,659
2018-09-25	$83.05	$84.55	$81.85	$84.20	$27.39	155,766
2018-09-24	$83.25	$83.83	$81.75	$82.95	$26.99	136,065
2018-09-21	$84.30	$84.50	$82.55	$83.30	$27.10	376,572
2018-09-20	$84.75	$85.05	$84.25	$84.30	$27.43	233,436
2018-09-19	$83.25	$84.50	$82.80	$84.35	$27.44	179,208
2018-09-18	$82.90	$83.65	$82.35	$82.70	$26.91	145,383
2018-09-17	$84.65	$86.70	$82.75	$82.85	$26.96	228,063
2018-09-14	$84.65	$85.85	$83.75	$84.70	$27.56	182,043
2018-09-13	$82.85	$85.90	$82.50	$84.40	$27.46	558,720
2018-09-12	$84.45	$84.75	$81.65	$82.65	$26.89	467,262
2018-09-11	$85.45	$86.10	$84.48	$84.65	$27.54	198,939
2018-09-10	$89.55	$89.55	$85.15	$85.70	$27.88	374,310
2018-09-07	$87.00	$89.40	$86.70	$89.15	$29.01	238,620
2018-09-06	$87.40	$87.95	$86.75	$87.05	$28.32	152,106
2018-09-05	$88.50	$88.50	$86.10	$87.50	$28.42	272,199
2018-09-04	$86.60	$88.45	$86.10	$88.15	$28.63	308,745
2018-08-31	$85.00	$86.80	$84.70	$86.60	$28.13	193,239
2018-08-30	$84.70	$85.40	$84.15	$84.70	$27.51	125,382
2018-08-29	$85.35	$86.00	$84.22	$84.95	$27.59	123,111
2018-08-28	$84.65	$85.25	$83.95	$85.05	$27.62	161,463
2018-08-27	$85.95	$87.15	$84.33	$84.70	$27.51	187,647
2018-08-24	$86.05	$86.55	$84.85	$85.35	$27.72	124,209
2018-08-23	$87.50	$87.55	$85.80	$86.00	$27.93	115,740
2018-08-22	$87.50	$88.30	$87.15	$87.50	$28.42	165,480
2018-08-21	$87.25	$88.60	$86.38	$87.70	$28.48	166,803
2018-08-20	$86.90	$87.25	$86.05	$86.85	$28.21	183,015
2018-08-17	$87.35	$87.35	$84.95	$86.85	$28.21	154,479
2018-08-16	$87.30	$88.80	$87.00	$87.40	$28.39	203,271
2018-08-15	$89.50	$89.50	$86.75	$86.80	$28.19	257,841
2018-08-14	$89.45	$90.95	$88.65	$89.60	$29.10	306,048
2018-08-13	$89.95	$90.20	$88.15	$88.55	$28.76	158,340
2018-08-10	$90.00	$91.40	$89.58	$89.90	$29.20	208,779
2018-08-09	$92.35	$92.75	$90.30	$90.50	$29.39	194,040
2018-08-08	$91.10	$92.65	$90.30	$92.50	$30.04	115,191
2018-08-07	$90.05	$91.75	$90.05	$91.30	$29.65	111,492
2018-08-06	$88.95	$90.00	$88.25	$89.95	$29.22	101,841
2018-08-03	$88.95	$90.10	$87.00	$89.20	$28.97	205,548
2018-08-02	$88.25	$89.90	$88.25	$89.20	$28.97	94,263
2018-08-01	$89.90	$89.90	$88.43	$88.95	$28.89	179,154
2018-07-31	$89.35	$89.65	$86.85	$89.45	$29.05	201,108
2018-07-30	$90.45	$91.00	$88.75	$89.50	$29.07	290,799
2018-07-27	$82.00	$91.65	$82.00	$90.80	$29.49	887,208
2018-07-26	$95.70	$98.15	$95.70	$96.95	$31.49	204,222
2018-07-25	$96.50	$96.75	$94.70	$95.85	$31.13	107,751
2018-07-24	$98.50	$100.00	$96.00	$96.75	$31.42	111,453
2018-07-23	$97.90	$98.60	$97.70	$98.50	$31.99	87,915
2018-07-20	$97.60	$98.65	$96.50	$97.85	$31.78	158,367
2018-07-19	$97.50	$98.10	$96.20	$97.60	$31.70	95,376
2018-07-18	$96.65	$97.85	$96.65	$97.05	$31.52	92,115
2018-07-17	$96.55	$98.10	$96.45	$96.60	$31.37	106,827
2018-07-16	$96.40	$97.45	$96.10	$96.85	$31.46	106,803
2018-07-13	$98.45	$98.55	$96.40	$96.45	$31.33	187,416
2018-07-12	$97.65	$98.60	$96.25	$98.30	$31.93	141,726
2018-07-11	$96.40	$98.75	$96.40	$96.90	$31.47	241,698
2018-07-10	$100.85	$101.70	$96.50	$97.35	$31.62	381,612
2018-07-09	$99.95	$101.75	$99.95	$101.15	$32.85	204,846
2018-07-06	$98.70	$100.05	$98.15	$99.15	$32.20	159,255
2018-07-05	$98.85	$99.23	$97.60	$98.70	$32.06	108,969
2018-07-03	$100.50	$100.50	$97.70	$98.10	$31.86	115,755
2018-07-02	$97.00	$99.95	$97.00	$99.95	$32.46	236,841
2018-06-29	$98.85	$99.30	$96.50	$97.40	$31.63	269,673
2018-06-28	$99.00	$99.40	$98.10	$98.55	$32.01	139,353
2018-06-27	$101.80	$101.80	$98.95	$99.05	$32.17	170,205
2018-06-26	$101.85	$102.05	$100.95	$101.60	$33.00	107,733
2018-06-25	$101.10	$102.15	$99.03	$101.85	$33.08	195,438
2018-06-22	$102.20	$103.10	$100.10	$101.85	$33.08	1,100,580
2018-06-21	$104.10	$104.10	$100.35	$102.25	$33.21	340,365
2018-06-20	$105.95	$106.75	$105.25	$105.50	$34.27	140,559
2018-06-19	$105.60	$106.70	$104.95	$105.95	$34.41	162,408
2018-06-18	$106.15	$107.15	$104.85	$106.50	$34.59	277,386
2018-06-15	$108.10	$108.10	$106.00	$106.45	$34.57	480,192
2018-06-14	$111.80	$111.80	$107.05	$108.35	$35.19	332,037
2018-06-13	$110.80	$112.05	$108.80	$111.20	$36.12	214,968
2018-06-12	$111.25	$111.30	$109.70	$110.75	$35.97	95,376
2018-06-11	$112.85	$113.50	$110.70	$111.70	$36.28	173,727
2018-06-08	$112.15	$112.75	$111.65	$112.35	$36.49	190,065
2018-06-07	$113.95	$114.10	$112.00	$112.25	$36.42	254,727
2018-06-06	$116.05	$116.05	$113.55	$113.65	$36.87	210,474
2018-06-05	$115.75	$116.60	$112.70	$116.05	$37.65	234,921
2018-06-04	$114.90	$116.05	$113.80	$115.90	$37.60	230,946
2018-06-01	$113.85	$115.25	$113.50	$114.40	$37.11	236,658
2018-05-31	$113.15	$114.33	$113.00	$113.15	$36.71	245,352
2018-05-30	$109.10	$113.40	$109.10	$113.20	$36.72	198,363
2018-05-29	$109.05	$110.10	$107.65	$108.85	$35.31	137,466
2018-05-25	$110.35	$110.80	$108.30	$109.85	$35.64	91,446
2018-05-24	$109.95	$110.65	$108.60	$110.45	$35.83	150,426
2018-05-23	$109.45	$110.28	$108.90	$109.80	$35.62	124,374
2018-05-22	$110.60	$111.40	$109.55	$109.70	$35.59	122,844
2018-05-21	$109.95	$110.95	$109.35	$110.60	$35.88	110,031
2018-05-18	$109.65	$109.80	$109.10	$109.50	$35.52	146,169
2018-05-17	$108.25	$109.95	$107.55	$109.85	$35.64	133,521
2018-05-16	$106.65	$108.53	$106.30	$108.05	$35.05	189,378
2018-05-15	$104.50	$107.60	$104.50	$106.55	$34.57	125,130
2018-05-14	$106.85	$106.85	$103.35	$104.95	$34.05	158,667
2018-05-11	$106.70	$108.00	$106.65	$106.65	$34.60	77,406
2018-05-10	$104.75	$107.05	$104.15	$106.60	$34.58	180,921
2018-05-09	$103.80	$105.25	$103.75	$104.40	$33.87	162,402
2018-05-08	$103.30	$104.00	$101.75	$103.50	$33.58	163,383
2018-05-07	$101.30	$103.20	$100.38	$102.40	$33.22	287,673
2018-05-04	$101.25	$102.65	$100.45	$101.60	$32.96	218,619
2018-05-03	$101.00	$102.00	$99.85	$101.80	$33.03	260,376
2018-05-02	$102.50	$104.30	$101.03	$101.40	$32.90	333,693
2018-05-01	$104.20	$104.69	$99.00	$103.10	$33.45	1,095,618
2018-04-30	$112.50	$113.93	$110.70	$111.15	$36.06	179,019
2018-04-27	$111.40	$112.70	$110.05	$112.30	$36.43	193,872
2018-04-26	$109.40	$111.35	$108.35	$111.00	$36.01	232,656
2018-04-25	$110.85	$111.90	$108.50	$109.05	$35.38	167,088
2018-04-24	$112.25	$113.20	$110.60	$111.45	$36.16	206,568
2018-04-23	$114.40	$115.36	$111.33	$112.20	$36.40	285,138
2018-04-20	$113.00	$114.75	$112.70	$114.75	$37.23	140,607
2018-04-19	$112.75	$114.58	$112.70	$113.35	$36.77	176,457
2018-04-18	$113.30	$113.90	$112.65	$113.10	$36.69	106,416
2018-04-17	$113.40	$113.95	$111.85	$113.10	$36.69	202,773
2018-04-16	$112.80	$113.95	$112.35	$112.70	$36.56	64,233
2018-04-13	$114.20	$114.20	$112.00	$112.90	$36.63	95,814
2018-04-12	$113.20	$114.25	$113.00	$113.65	$36.87	110,763
2018-04-11	$111.60	$113.30	$111.50	$112.75	$36.58	104,634
2018-04-10	$112.20	$113.30	$110.90	$112.35	$36.45	205,428
2018-04-09	$113.55	$114.75	$111.25	$111.45	$36.16	201,624
2018-04-06	$113.95	$115.35	$111.15	$113.55	$36.84	286,152
2018-04-05	$113.20	$115.10	$112.10	$114.85	$37.26	172,941
2018-04-04	$111.83	$113.25	$110.95	$112.85	$36.61	88,767
2018-04-03	$109.05	$111.80	$109.05	$110.65	$35.90	139,962
2018-04-02	$109.10	$110.05	$107.55	$109.05	$35.38	173,028
2018-03-29	$108.65	$111.35	$108.65	$109.20	$35.43	199,395
2018-03-28	$108.10	$110.68	$108.00	$109.45	$35.51	159,429
2018-03-27	$108.80	$109.35	$107.10	$108.00	$35.04	189,531
2018-03-26	$108.80	$108.80	$107.44	$108.25	$35.12	470,718
2018-03-23	$110.95	$111.50	$107.05	$107.05	$34.73	313,899
2018-03-22	$113.15	$113.73	$110.60	$110.60	$35.88	120,633
2018-03-21	$113.85	$114.10	$112.05	$113.60	$36.85	139,254
2018-03-20	$114.80	$115.50	$113.15	$114.05	$37.00	116,373
2018-03-19	$115.55	$116.15	$113.83	$114.85	$37.26	127,014
2018-03-16	$116.15	$117.60	$115.30	$116.10	$37.66	360,339
2018-03-15	$114.30	$116.25	$113.30	$115.70	$37.54	115,017
2018-03-14	$115.70	$115.70	$112.80	$113.75	$36.90	89,808
2018-03-13	$116.65	$117.85	$114.80	$115.50	$37.47	130,473
2018-03-12	$113.35	$116.55	$113.20	$116.20	$37.70	175,023
2018-03-09	$113.10	$113.95	$111.80	$113.00	$36.66	117,036
2018-03-08	$112.95	$112.95	$110.85	$112.30	$36.39	108,033
2018-03-07	$110.15	$113.05	$110.00	$112.40	$36.42	143,115
2018-03-06	$113.20	$113.20	$109.95	$110.70	$35.87	171,456
2018-03-05	$109.55	$113.10	$109.30	$112.10	$36.33	112,218
2018-03-02	$107.70	$110.90	$107.40	$110.25	$35.73	131,361
2018-03-01	$107.55	$109.15	$107.00	$108.45	$35.14	147,522
2018-02-28	$109.00	$109.40	$107.25	$107.40	$34.80	152,223
2018-02-27	$109.90	$111.50	$108.25	$108.40	$35.13	174,705
2018-02-26	$108.95	$110.85	$108.95	$109.90	$35.61	170,574
2018-02-23	$109.00	$111.15	$108.10	$109.10	$35.35	161,229
2018-02-22	$110.90	$111.50	$108.10	$108.25	$35.08	85,416
2018-02-21	$109.20	$111.15	$108.40	$109.55	$35.50	118,215
2018-02-20	$110.00	$111.65	$108.15	$108.95	$35.30	100,284
2018-02-16	$109.30	$112.05	$109.30	$110.50	$35.81	154,824
2018-02-15	$107.85	$110.55	$107.55	$109.90	$35.61	287,085
2018-02-14	$107.05	$108.95	$106.60	$107.05	$34.69	403,989
2018-02-13	$108.40	$110.15	$107.60	$108.00	$35.00	201,237
2018-02-12	$109.55	$109.90	$106.71	$109.55	$35.50	177,900
2018-02-09	$108.75	$109.85	$105.60	$109.25	$35.40	251,097
2018-02-08	$109.80	$110.50	$107.65	$107.65	$34.88	177,171
2018-02-07	$109.50	$112.73	$107.68	$109.75	$35.56	240,198
2018-02-06	$105.85	$111.40	$105.75	$110.20	$35.71	405,006
2018-02-05	$108.40	$110.51	$106.75	$106.75	$34.59	119,607
2018-02-02	$112.35	$117.90	$101.45	$109.50	$35.48	275,295
2018-02-01	$117.05	$117.05	$110.99	$113.60	$36.81	377,265
2018-01-31	$111.35	$117.98	$106.54	$117.00	$37.91	727,503
2018-01-30	$103.20	$103.65	$101.90	$103.15	$33.43	99,414
2018-01-29	$105.30	$105.30	$103.20	$103.80	$33.64	119,997
2018-01-26	$105.50	$106.60	$104.40	$105.40	$34.15	107,433
2018-01-25	$103.80	$105.35	$102.95	$105.25	$34.11	184,668
2018-01-24	$105.00	$105.85	$103.55	$103.90	$33.67	110,679
2018-01-23	$104.60	$105.70	$103.75	$105.05	$34.04	104,358
2018-01-22	$105.15	$105.15	$103.70	$104.95	$34.01	93,618
2018-01-19	$102.30	$105.05	$102.30	$104.85	$33.98	163,944
2018-01-18	$103.10	$104.80	$102.50	$102.90	$33.34	82,371
2018-01-17	$103.50	$104.80	$102.90	$103.25	$33.46	221,787
2018-01-16	$104.50	$105.15	$103.10	$103.15	$33.43	155,589
2018-01-12	$104.95	$105.50	$96.55	$103.75	$33.62	201,102
2018-01-11	$102.35	$105.33	$101.35	$103.85	$33.65	224,559
2018-01-10	$94.95	$104.30	$94.58	$102.20	$33.12	756,927
2018-01-09	$91.40	$92.55	$90.75	$91.25	$29.57	189,543
2018-01-08	$90.55	$91.55	$89.60	$91.35	$29.60	175,395
2018-01-05	$90.05	$92.13	$89.45	$90.15	$29.21	143,103
2018-01-04	$90.55	$91.58	$89.30	$89.35	$28.95	183,252
2018-01-03	$92.50	$92.85	$90.25	$90.25	$29.24	313,470
2018-01-02	$92.90	$92.90	$91.10	$92.50	$29.97	245,886
2017-12-29	$93.10	$93.10	$90.90	$92.65	$30.02	262,053
2017-12-28	$91.55	$93.20	$90.65	$93.10	$30.17	239,286
2017-12-27	$92.05	$93.00	$90.85	$91.05	$29.50	124,968
2017-12-26	$92.95	$95.50	$91.00	$92.00	$29.81	150,996
2017-12-22	$94.45	$95.45	$92.70	$92.90	$30.10	172,869
2017-12-21	$95.15	$95.15	$94.05	$94.30	$30.56	184,065
2017-12-20	$94.90	$95.65	$94.40	$94.90	$30.75	182,028
2017-12-19	$94.10	$94.90	$93.15	$94.50	$30.62	226,533
2017-12-18	$94.20	$94.70	$92.80	$94.10	$30.49	233,724
2017-12-15	$90.90	$93.70	$89.90	$93.25	$30.22	378,858
2017-12-14	$92.10	$92.40	$89.90	$90.50	$29.33	248,856
2017-12-13	$92.90	$94.20	$91.10	$91.90	$29.78	264,534
2017-12-12	$91.60	$93.20	$90.90	$92.95	$30.12	272,931
2017-12-11	$90.65	$91.80	$90.55	$91.35	$29.60	400,233
2017-12-08	$91.85	$96.63	$89.70	$90.65	$29.37	206,448
2017-12-07	$93.25	$93.50	$91.40	$92.30	$29.91	237,330
2017-12-06	$93.45	$94.85	$92.50	$93.60	$30.29	268,461
2017-12-05	$93.05	$94.05	$92.75	$93.65	$30.30	198,519
2017-12-04	$95.80	$97.55	$92.88	$92.90	$30.06	261,372
2017-12-01	$94.00	$94.85	$92.60	$94.75	$30.66	288,282
2017-11-30	$93.80	$94.85	$91.60	$93.95	$30.40	299,121
2017-11-29	$92.35	$93.00	$91.30	$92.85	$30.05	232,113
2017-11-28	$89.95	$92.15	$89.40	$91.75	$29.69	233,373
2017-11-27	$88.25	$89.65	$88.15	$89.35	$28.91	58,212
2017-11-24	$89.70	$89.70	$87.30	$88.35	$28.59	95,400
2017-11-22	$89.55	$89.90	$88.60	$89.20	$28.86	84,786
2017-11-21	$88.95	$89.50	$88.50	$89.30	$28.90	135,135
2017-11-20	$87.75	$88.85	$86.54	$88.85	$28.75	139,671
2017-11-17	$86.20	$87.70	$85.20	$87.55	$28.33	108,138
2017-11-16	$85.55	$86.95	$85.55	$86.15	$27.88	150,900
2017-11-15	$84.60	$85.50	$83.90	$85.00	$27.51	144,882
2017-11-14	$84.95	$86.00	$84.45	$85.10	$27.54	137,547
2017-11-13	$84.80	$86.15	$84.75	$85.40	$27.63	159,333
2017-11-10	$85.80	$86.85	$85.00	$85.05	$27.52	190,701
2017-11-09	$85.45	$86.30	$84.25	$85.85	$27.78	192,042
2017-11-08	$85.85	$86.55	$84.35	$85.95	$27.81	193,968
2017-11-07	$87.15	$87.85	$85.25	$86.45	$27.97	265,431
2017-11-06	$86.90	$88.20	$85.38	$87.35	$28.27	184,281
2017-11-03	$86.25	$87.40	$85.50	$86.85	$28.10	325,161
2017-11-02	$86.60	$87.83	$85.45	$86.65	$28.04	194,253
2017-11-01	$88.95	$89.15	$85.91	$86.15	$27.88	166,611
2017-10-31	$92.50	$92.50	$85.35	$87.25	$28.23	795,612
2017-10-30	$83.95	$83.95	$81.15	$82.50	$26.70	186,234
2017-10-27	$82.65	$83.90	$81.85	$83.90	$27.15	131,829
2017-10-26	$82.40	$83.65	$82.15	$82.25	$26.62	94,899
2017-10-25	$81.85	$82.45	$81.00	$81.80	$26.47	95,814
2017-10-24	$81.45	$82.40	$81.35	$81.90	$26.50	103,086
2017-10-23	$81.20	$81.85	$80.45	$81.50	$26.37	190,587
2017-10-20	$82.45	$83.05	$80.70	$81.15	$26.26	494,595
2017-10-19	$79.70	$81.95	$79.30	$81.85	$26.49	186,036
2017-10-18	$81.20	$81.30	$80.20	$80.30	$25.98	84,507
2017-10-17	$81.40	$81.80	$80.25	$80.45	$26.03	206,688
2017-10-16	$80.10	$81.95	$80.10	$81.55	$26.39	141,015
2017-10-13	$81.50	$81.70	$79.85	$80.10	$25.92	170,802
2017-10-12	$84.90	$86.15	$81.40	$81.45	$26.36	241,074
2017-10-11	$79.25	$86.40	$79.25	$85.00	$27.51	736,401
2017-10-10	$78.95	$78.95	$77.20	$77.70	$25.14	198,222
2017-10-09	$78.75	$79.50	$77.75	$78.40	$25.37	229,746
2017-10-06	$78.15	$79.15	$78.00	$78.85	$25.51	221,427
2017-10-05	$77.85	$78.40	$77.25	$78.15	$25.29	171,354
2017-10-04	$79.30	$79.35	$77.30	$77.50	$25.08	239,526
2017-10-03	$79.10	$79.65	$77.60	$79.35	$25.68	265,500
2017-10-02	$79.15	$79.95	$78.25	$79.55	$25.74	230,928
2017-09-29	$78.45	$80.03	$78.30	$78.40	$25.37	324,111
2017-09-28	$78.35	$79.15	$77.30	$78.90	$25.53	296,190
2017-09-27	$75.80	$78.10	$75.75	$78.10	$25.27	258,525
2017-09-26	$74.40	$75.40	$74.40	$75.20	$24.33	182,256
2017-09-25	$74.80	$74.95	$73.30	$74.70	$24.17	178,866
2017-09-22	$73.60	$74.90	$73.40	$74.75	$24.19	207,066
2017-09-21	$73.15	$73.40	$71.35	$73.20	$23.69	257,235
2017-09-20	$71.20	$73.40	$70.60	$72.95	$23.61	489,126
2017-09-19	$73.00	$73.00	$71.10	$71.25	$23.06	428,019
2017-09-18	$75.25	$75.40	$71.90	$73.25	$23.70	821,877
2017-09-15	$77.20	$77.20	$74.85	$75.45	$24.41	3,400,560
2017-09-14	$78.65	$79.70	$76.25	$77.00	$24.92	613,992
2017-09-13	$76.45	$78.90	$76.20	$78.70	$25.47	709,872
2017-09-12	$74.15	$78.30	$73.35	$76.45	$24.74	837,417
2017-09-11	$71.35	$75.00	$69.65	$74.35	$24.06	1,781,946
2017-09-08	$64.20	$67.55	$64.20	$66.70	$21.58	213,384
2017-09-07	$66.25	$66.40	$64.00	$64.60	$20.90	540,441
2017-09-06	$66.45	$66.75	$65.15	$66.25	$21.39	358,545
2017-09-05	$70.00	$70.00	$65.15	$65.80	$21.25	370,497
2017-09-01	$70.25	$70.60	$69.55	$69.95	$22.59	146,067
2017-08-31	$69.10	$70.55	$68.40	$70.30	$22.70	214,350
2017-08-30	$68.75	$69.45	$68.15	$68.65	$22.17	192,684
2017-08-29	$67.85	$69.50	$67.05	$68.75	$22.20	126,417
2017-08-28	$69.40	$69.70	$65.60	$68.55	$22.14	441,534
2017-08-25	$69.25	$70.20	$68.65	$69.40	$22.41	157,221
2017-08-24	$70.00	$70.65	$69.00	$69.10	$22.32	100,080
2017-08-23	$68.80	$70.15	$68.45	$70.00	$22.61	126,105
2017-08-22	$69.55	$70.55	$69.20	$69.40	$22.41	68,325
2017-08-21	$68.00	$69.35	$68.00	$69.05	$22.30	92,118
2017-08-18	$68.10	$69.85	$68.10	$69.30	$22.38	143,073
2017-08-17	$70.75	$71.30	$60.70	$69.00	$22.28	145,353
2017-08-16	$72.35	$72.60	$71.20	$71.55	$23.11	125,163
2017-08-15	$71.90	$73.15	$71.45	$72.40	$23.38	136,242
2017-08-14	$71.35	$71.95	$70.95	$71.70	$23.15	208,110
2017-08-11	$70.95	$71.40	$69.80	$70.80	$22.86	145,275
2017-08-10	$71.40	$72.50	$70.40	$70.90	$22.90	130,188
2017-08-09	$72.70	$73.40	$70.40	$71.85	$23.20	163,956
2017-08-08	$73.15	$74.20	$72.15	$73.20	$23.64	150,906
2017-08-07	$74.65	$74.65	$72.80	$73.10	$23.61	175,476
2017-08-04	$75.15	$76.00	$74.30	$74.75	$24.14	222,615
2017-08-03	$73.00	$79.25	$73.00	$74.30	$23.99	477,312
2017-08-02	$70.70	$71.73	$70.10	$71.50	$23.09	248,823
2017-08-01	$71.50	$71.50	$70.05	$70.65	$22.82	286,203
2017-07-31	$71.95	$73.90	$70.98	$71.30	$23.03	544,149
2017-07-28	$75.25	$76.55	$65.10	$71.85	$23.20	1,773,600
2017-07-27	$94.50	$94.50	$91.26	$92.25	$29.79	167,739
2017-07-26	$93.45	$95.00	$92.10	$93.65	$30.24	137,727
2017-07-25	$93.70	$94.30	$92.90	$93.05	$30.05	115,560
2017-07-24	$92.80	$93.15	$91.59	$92.95	$30.02	129,696
2017-07-21	$92.75	$92.75	$92.00	$92.75	$29.95	106,767
2017-07-20	$90.80	$92.50	$90.10	$92.35	$29.82	115,773
2017-07-19	$91.40	$92.25	$90.45	$90.90	$29.36	78,231
2017-07-18	$91.20	$92.86	$90.30	$91.30	$29.48	88,668
2017-07-17	$90.25	$92.05	$89.20	$91.90	$29.68	207,462
2017-07-14	$90.75	$91.65	$89.75	$90.75	$29.31	114,054
2017-07-13	$91.70	$91.75	$90.30	$91.35	$29.50	68,835
2017-07-12	$90.70	$91.80	$90.05	$91.60	$29.58	194,268
2017-07-11	$90.30	$90.75	$89.15	$90.50	$29.23	150,504
2017-07-10	$89.10	$90.60	$88.20	$90.35	$29.18	160,518
2017-07-07	$88.05	$90.20	$88.00	$89.15	$28.79	79,083
2017-07-06	$89.50	$89.80	$88.10	$88.60	$28.61	80,190
2017-07-05	$90.00	$90.05	$87.85	$89.60	$28.94	125,883
2017-07-03	$89.65	$91.50	$89.23	$90.10	$29.10	149,076
2017-06-30	$88.40	$90.20	$86.95	$89.00	$28.74	262,968
2017-06-29	$89.15	$89.15	$86.40	$88.45	$28.56	138,723
2017-06-28	$87.05	$89.25	$86.90	$88.45	$28.56	99,507
2017-06-27	$86.40	$88.10	$86.00	$87.05	$28.11	109,728
2017-06-26	$85.45	$86.85	$85.00	$86.20	$27.84	83,205
2017-06-23	$86.10	$87.30	$84.80	$85.40	$27.58	313,254
2017-06-22	$86.85	$87.00	$86.00	$86.35	$27.89	89,592
2017-06-21	$88.80	$89.22	$86.65	$86.75	$28.01	118,017
2017-06-20	$88.00	$89.05	$87.80	$88.85	$28.69	145,944
2017-06-19	$89.55	$90.85	$87.80	$88.40	$28.55	106,815
2017-06-16	$90.10	$90.70	$89.00	$89.45	$28.89	137,976
2017-06-15	$90.50	$93.05	$90.10	$90.55	$29.24	90,927
2017-06-14	$91.00	$92.10	$90.05	$91.65	$29.60	138,927
2017-06-13	$92.75	$92.75	$90.80	$91.60	$29.58	175,512
2017-06-12	$90.80	$92.60	$90.45	$92.15	$29.76	277,233
2017-06-09	$89.00	$91.15	$88.50	$90.90	$29.36	261,474
2017-06-08	$86.80	$89.60	$86.80	$88.95	$28.73	212,193
2017-06-07	$86.90	$87.50	$86.55	$87.05	$28.11	93,129
2017-06-06	$86.75	$87.85	$86.55	$86.90	$28.06	86,097
2017-06-05	$87.10	$88.45	$87.10	$87.65	$28.31	133,665
2017-06-02	$86.30	$90.00	$86.30	$87.40	$28.18	164,913
2017-06-01	$85.75	$87.65	$85.40	$87.15	$28.10	126,867
2017-05-31	$85.95	$85.95	$84.00	$85.60	$27.60	158,127
2017-05-30	$87.40	$87.40	$85.65	$85.65	$27.62	130,518
2017-05-26	$87.35	$88.25	$86.65	$87.85	$28.33	94,776
2017-05-25	$86.50	$88.15	$86.50	$87.90	$28.34	156,621
2017-05-24	$86.30	$87.30	$85.60	$86.30	$27.83	101,298
2017-05-23	$84.95	$86.70	$84.80	$86.50	$27.89	114,273
2017-05-22	$84.25	$85.05	$83.73	$85.05	$27.43	150,096
2017-05-19	$83.85	$85.50	$83.00	$83.80	$27.02	161,853
2017-05-18	$82.80	$84.95	$82.80	$84.10	$27.12	111,288
2017-05-17	$83.25	$84.30	$82.40	$82.50	$26.60	142,881
2017-05-16	$84.45	$84.80	$83.70	$84.60	$27.28	90,288
2017-05-15	$83.85	$84.50	$82.90	$84.10	$27.12	107,610
2017-05-12	$83.95	$84.10	$82.70	$83.45	$26.91	148,284
2017-05-11	$84.15	$85.50	$84.10	$84.20	$27.15	75,285
2017-05-10	$84.40	$85.40	$84.25	$84.50	$27.25	104,853
2017-05-09	$87.20	$87.20	$83.55	$84.55	$27.26	231,960
2017-05-08	$86.60	$87.40	$86.00	$86.70	$27.96	74,613
2017-05-05	$87.05	$87.05	$85.70	$86.60	$27.93	173,235
2017-05-04	$86.70	$87.05	$84.90	$86.80	$27.99	114,063
2017-05-03	$85.90	$87.45	$85.20	$86.20	$27.80	151,281
2017-05-02	$85.20	$86.50	$84.90	$86.25	$27.81	116,244
2017-05-01	$85.60	$85.60	$84.45	$85.10	$27.44	207,816
2017-04-28	$86.80	$87.25	$84.60	$84.90	$27.38	173,622
2017-04-27	$88.50	$90.81	$85.00	$86.50	$27.89	321,939
2017-04-26	$90.50	$91.65	$89.10	$90.05	$29.04	252,399
2017-04-25	$91.45	$92.35	$89.95	$90.50	$29.18	132,474
2017-04-24	$92.70	$93.20	$89.94	$90.80	$29.28	141,072
2017-04-21	$90.50	$91.65	$88.54	$91.00	$29.34	196,995
2017-04-20	$88.40	$90.60	$88.25	$90.50	$29.18	172,395
2017-04-19	$86.70	$88.10	$86.55	$87.90	$28.34	119,280
2017-04-18	$85.10	$86.28	$84.33	$86.05	$27.75	120,801
2017-04-17	$83.55	$85.75	$83.55	$85.60	$27.60	115,662
2017-04-13	$85.20	$86.39	$83.65	$83.65	$26.97	65,082
2017-04-12	$87.50	$87.55	$85.25	$85.45	$27.55	109,872
2017-04-11	$86.25	$87.85	$85.65	$87.70	$28.28	58,575
2017-04-10	$88.00	$88.60	$85.85	$86.60	$27.93	99,654
2017-04-07	$86.30	$88.40	$85.02	$88.00	$28.38	308,163
2017-04-06	$85.30	$87.70	$84.90	$86.75	$27.97	146,616
2017-04-05	$88.15	$91.06	$85.10	$85.25	$27.49	241,506
2017-04-04	$85.25	$87.55	$84.15	$87.45	$28.20	167,172
2017-04-03	$88.40	$89.00	$85.47	$85.60	$27.60	136,206
2017-03-31	$87.30	$88.80	$86.55	$88.50	$28.54	289,824
2017-03-30	$86.35	$87.75	$86.25	$87.55	$28.23	212,652
2017-03-29	$86.35	$87.17	$86.03	$86.35	$27.84	163,926
2017-03-28	$86.50	$87.55	$86.15	$86.80	$27.99	145,746
2017-03-27	$85.10	$86.90	$82.20	$86.65	$27.94	102,855
2017-03-24	$85.35	$89.85	$84.15	$86.25	$27.81	124,461
2017-03-23	$85.40	$86.40	$84.60	$84.95	$27.39	126,111
2017-03-22	$85.60	$86.55	$83.45	$85.45	$27.55	195,231
2017-03-21	$89.60	$89.85	$84.65	$85.75	$27.65	243,219
2017-03-20	$91.15	$91.35	$88.70	$89.10	$28.73	129,534
2017-03-17	$88.15	$91.80	$87.73	$91.35	$29.46	494,034
2017-03-16	$88.30	$88.95	$87.75	$88.15	$28.42	94,698
2017-03-15	$87.70	$88.30	$87.25	$88.15	$28.42	145,983
2017-03-14	$87.80	$88.00	$86.10	$87.55	$28.23	100,455
2017-03-13	$86.15	$88.75	$85.95	$87.95	$28.36	177,894
2017-03-10	$88.10	$88.10	$85.70	$86.30	$27.83	136,920
2017-03-09	$86.65	$87.55	$85.08	$86.45	$27.88	218,898
2017-03-08	$89.80	$91.05	$85.70	$86.65	$27.94	375,144
2017-03-07	$85.55	$89.90	$85.50	$89.25	$28.78	448,470
2017-03-06	$83.35	$85.95	$83.00	$85.45	$27.55	183,123
2017-03-03	$85.90	$85.90	$78.45	$84.20	$27.15	207,876
2017-03-02	$89.25	$89.25	$85.50	$85.70	$27.59	141,804
2017-03-01	$87.05	$90.05	$87.00	$89.10	$28.69	242,748
2017-02-28	$86.80	$89.20	$76.56	$85.60	$27.56	195,600
2017-02-27	$87.00	$87.85	$86.70	$87.25	$28.09	179,010
2017-02-24	$88.55	$89.90	$86.95	$87.05	$28.03	274,656
2017-02-23	$88.15	$89.93	$85.78	$89.70	$28.88	248,448
2017-02-22	$87.60	$88.75	$85.72	$88.10	$28.36	139,812
2017-02-21	$88.75	$88.75	$86.95	$87.95	$28.32	159,978
2017-02-17	$83.60	$87.33	$83.30	$86.90	$27.98	301,974
2017-02-16	$84.65	$85.73	$82.54	$84.00	$27.04	314,718
2017-02-15	$87.40	$89.07	$85.40	$85.55	$27.54	341,085
2017-02-14	$88.00	$89.45	$87.10	$87.35	$28.12	300,630
2017-02-13	$88.05	$89.70	$85.45	$88.65	$28.54	189,018
2017-02-10	$89.50	$90.30	$87.45	$87.80	$28.27	340,752
2017-02-09	$90.80	$92.45	$89.10	$89.20	$28.72	226,143
2017-02-08	$94.95	$95.00	$90.75	$90.80	$29.23	310,749
2017-02-07	$95.80	$96.80	$94.96	$95.05	$30.60	203,292
2017-02-06	$96.85	$97.45	$95.00	$95.35	$30.70	248,931
2017-02-03	$91.55	$97.60	$91.55	$97.15	$31.28	325,965
2017-02-02	$87.90	$91.05	$87.10	$90.90	$29.27	285,204
2017-02-01	$88.95	$90.00	$85.20	$88.40	$28.46	452,028
2017-01-31	$99.95	$99.95	$85.90	$87.85	$28.28	1,140,429
2017-01-30	$103.10	$103.10	$99.95	$100.40	$32.33	126,804
2017-01-27	$104.20	$104.65	$102.85	$103.65	$33.37	97,950
2017-01-26	$103.75	$105.33	$103.03	$104.50	$33.65	107,745
2017-01-25	$103.20	$104.30	$101.14	$103.10	$33.19	131,196
2017-01-24	$102.55	$104.05	$101.45	$103.70	$33.39	134,922
2017-01-23	$102.75	$103.35	$101.25	$102.40	$32.97	103,635
2017-01-20	$101.60	$103.40	$101.60	$103.10	$33.19	131,229
2017-01-19	$102.05	$102.45	$99.90	$101.50	$32.68	158,007
2017-01-18	$102.80	$103.80	$98.76	$101.95	$32.82	203,688
2017-01-17	$104.80	$105.10	$101.75	$102.05	$32.86	201,927
2017-01-13	$104.65	$106.74	$102.54	$105.30	$33.90	196,017
2017-01-12	$106.85	$106.85	$103.10	$104.40	$33.61	184,770
2017-01-11	$106.55	$106.90	$105.40	$106.90	$34.42	177,924
2017-01-10	$104.55	$106.90	$103.68	$106.55	$34.31	245,361
2017-01-09	$102.40	$103.50	$99.75	$103.05	$33.18	156,939
2017-01-06	$103.45	$103.72	$102.00	$102.35	$32.95	104,172
2017-01-05	$105.95	$105.95	$102.70	$102.90	$33.13	148,335
2017-01-04	$103.45	$106.45	$103.45	$105.75	$34.05	166,374
2017-01-03	$101.05	$103.20	$101.05	$103.10	$33.19	243,948
2016-12-30	$102.65	$103.35	$101.45	$102.90	$33.13	184,473
2016-12-29	$103.90	$105.50	$102.15	$102.65	$33.05	131,871
2016-12-28	$105.00	$106.49	$103.20	$103.90	$33.45	183,540
2016-12-27	$103.70	$106.85	$103.70	$105.20	$33.87	147,900
2016-12-23	$103.10	$103.45	$101.95	$103.25	$33.24	160,911
2016-12-22	$103.05	$103.90	$101.45	$102.90	$33.13	254,748
2016-12-21	$104.50	$105.25	$102.90	$103.05	$33.18	219,897
2016-12-20	$104.50	$105.85	$102.85	$103.90	$33.45	278,064
2016-12-19	$102.60	$105.10	$100.90	$103.75	$33.40	247,221
2016-12-16	$101.45	$102.75	$100.25	$102.30	$32.94	562,782
2016-12-15	$95.90	$102.30	$95.90	$101.85	$32.79	623,268
2016-12-14	$93.70	$96.00	$93.45	$95.20	$30.65	169,458
2016-12-13	$92.30	$93.80	$92.20	$93.60	$30.14	173,448
2016-12-12	$95.45	$96.66	$92.15	$92.20	$29.68	287,136
2016-12-09	$93.00	$95.70	$92.30	$95.65	$30.80	295,692
2016-12-08	$92.15	$93.60	$91.25	$93.00	$29.94	261,759
2016-12-07	$92.65	$93.00	$91.15	$91.80	$29.56	173,364
2016-12-06	$91.00	$92.85	$90.70	$92.45	$29.77	257,886
2016-12-05	$90.40	$92.30	$89.95	$90.75	$29.18	349,290
2016-12-02	$90.30	$90.54	$88.95	$89.95	$28.92	367,188
2016-12-01	$91.25	$92.76	$90.35	$90.45	$29.08	290,784
2016-11-30	$94.75	$95.15	$90.35	$90.95	$29.24	465,870
2016-11-29	$93.50	$95.80	$92.95	$94.20	$30.29	372,999
2016-11-28	$94.95	$95.30	$92.85	$93.45	$30.05	203,253
2016-11-25	$95.05	$95.05	$94.03	$94.55	$30.40	67,662
2016-11-23	$93.85	$95.10	$92.80	$94.60	$30.41	158,622
2016-11-22	$91.45	$94.85	$91.25	$93.85	$30.17	343,551
2016-11-21	$90.90	$91.40	$90.10	$91.40	$29.39	167,034
2016-11-18	$88.80	$90.95	$88.59	$90.90	$29.23	211,701
2016-11-17	$90.40	$90.40	$87.98	$88.55	$28.47	243,216
2016-11-16	$88.65	$90.15	$88.65	$89.65	$28.82	256,923
2016-11-15	$85.50	$89.25	$85.10	$88.60	$28.49	247,734
2016-11-14	$84.60	$88.00	$82.65	$85.90	$27.62	292,545
2016-11-11	$81.15	$84.10	$78.80	$84.05	$27.02	295,959
2016-11-10	$77.85	$81.15	$77.70	$81.05	$26.06	198,687
2016-11-09	$73.65	$76.60	$72.39	$76.40	$24.56	226,527
2016-11-08	$74.30	$74.93	$72.69	$73.75	$23.71	147,222
2016-11-07	$71.65	$74.80	$71.55	$74.35	$23.90	377,070
2016-11-04	$72.25	$73.00	$71.55	$71.55	$23.00	173,565
2016-11-03	$71.35	$72.45	$71.35	$72.00	$23.15	170,268
2016-11-02	$71.55	$72.20	$71.35	$71.35	$22.94	201,753
2016-11-01	$73.60	$74.04	$71.60	$71.80	$23.08	115,416
2016-10-31	$75.20	$75.20	$72.90	$73.25	$23.55	216,984
2016-10-28	$73.40	$73.85	$72.90	$73.25	$23.55	142,410
2016-10-27	$74.20	$74.30	$73.20	$73.40	$23.60	250,641
2016-10-26	$71.65	$75.25	$71.65	$73.75	$23.71	437,697
2016-10-25	$69.60	$71.90	$69.35	$71.65	$23.04	220,200
2016-10-24	$69.70	$70.00	$67.58	$69.65	$22.39	117,975
2016-10-21	$69.05	$69.60	$69.05	$69.45	$22.33	86,241
2016-10-20	$69.25	$69.65	$69.10	$69.55	$22.36	83,166
2016-10-19	$68.90	$69.60	$68.90	$69.35	$22.30	84,048
2016-10-18	$69.00	$69.25	$68.60	$68.85	$22.14	96,813
2016-10-17	$68.70	$68.90	$65.80	$68.55	$22.04	70,197
2016-10-14	$67.60	$69.32	$64.12	$68.52	$22.03	163,953
2016-10-13	$66.42	$67.62	$63.70	$67.35	$21.65	427,800
2016-10-12	$66.46	$67.20	$66.35	$66.94	$21.52	175,656
2016-10-11	$67.50	$67.87	$66.27	$66.39	$21.35	159,582
2016-10-10	$67.21	$67.83	$67.00	$67.52	$21.71	236,130
2016-10-07	$66.73	$66.94	$66.30	$66.76	$21.46	304,086
2016-10-06	$66.90	$67.00	$66.46	$66.56	$21.40	203,385
2016-10-05	$66.40	$66.99	$66.36	$66.83	$21.49	191,334
2016-10-04	$63.46	$66.85	$63.34	$66.44	$21.36	289,623
2016-10-03	$60.27	$63.47	$60.20	$63.17	$20.31	211,527
2016-09-30	$60.81	$61.17	$60.43	$60.61	$19.49	174,327
2016-09-29	$60.99	$61.28	$60.47	$60.82	$19.55	102,243
2016-09-28	$61.51	$61.52	$60.15	$60.86	$19.57	115,512
2016-09-27	$59.94	$62.13	$59.52	$61.38	$19.73	133,953
2016-09-26	$61.33	$61.33	$59.93	$60.11	$19.33	120,348
2016-09-23	$61.20	$62.62	$60.95	$61.59	$19.80	108,165
2016-09-22	$60.85	$61.61	$60.72	$61.50	$19.77	150,570
2016-09-21	$60.59	$60.87	$60.10	$60.80	$19.55	105,030
2016-09-20	$60.20	$61.08	$59.67	$60.49	$19.45	232,881
2016-09-19	$61.09	$61.52	$60.05	$60.18	$19.35	282,750
2016-09-16	$61.41	$61.48	$60.92	$61.21	$19.68	405,177
2016-09-15	$61.26	$61.51	$61.00	$61.30	$19.71	172,608
2016-09-14	$61.33	$61.60	$61.01	$61.37	$19.73	166,536
2016-09-13	$61.50	$61.52	$60.31	$61.09	$19.64	292,134
2016-09-12	$61.36	$61.79	$60.60	$61.71	$19.84	211,848
2016-09-09	$62.19	$62.33	$61.18	$61.22	$19.68	193,317
2016-09-08	$62.34	$62.62	$61.98	$62.25	$20.01	180,474
2016-09-07	$62.13	$62.44	$61.54	$62.33	$20.04	137,628
2016-09-06	$61.84	$62.51	$61.75	$62.01	$19.94	115,566
2016-09-02	$61.53	$61.60	$61.03	$61.60	$19.81	117,105
2016-09-01	$61.71	$61.71	$60.92	$61.52	$19.78	151,176
2016-08-31	$61.60	$61.73	$60.91	$61.55	$19.75	155,745
2016-08-30	$60.88	$61.63	$60.71	$61.30	$19.67	84,633
2016-08-29	$60.23	$61.14	$60.16	$60.61	$19.45	217,536
2016-08-26	$59.67	$60.29	$59.42	$60.16	$19.30	190,488
2016-08-25	$58.88	$59.64	$58.72	$59.59	$19.12	95,487
2016-08-24	$58.00	$59.05	$57.74	$58.85	$18.88	222,546
2016-08-23	$57.17	$58.03	$57.17	$57.75	$18.53	51,552
2016-08-22	$57.33	$57.39	$56.51	$56.80	$18.22	115,818
2016-08-19	$57.45	$57.59	$56.89	$57.12	$18.33	58,938
2016-08-18	$57.37	$57.59	$56.90	$57.36	$18.40	78,933
2016-08-17	$57.16	$57.41	$56.86	$57.22	$18.36	100,014
2016-08-16	$57.40	$57.45	$57.12	$57.16	$18.34	125,850
2016-08-15	$58.81	$58.81	$57.21	$57.61	$18.48	138,543
2016-08-12	$58.23	$58.95	$55.58	$58.46	$18.76	103,131
2016-08-11	$57.53	$60.15	$57.53	$58.43	$18.75	133,959
2016-08-10	$57.73	$58.61	$56.84	$57.58	$18.47	173,355
2016-08-09	$56.72	$58.35	$56.46	$57.80	$18.54	276,801
2016-08-08	$56.54	$56.75	$55.80	$56.40	$18.09	95,136
2016-08-05	$54.97	$56.53	$54.83	$56.26	$18.05	192,090
2016-08-04	$54.98	$55.15	$54.74	$54.81	$17.58	86,793
2016-08-03	$54.89	$55.00	$54.13	$54.75	$17.57	127,725
2016-08-02	$55.01	$55.25	$54.47	$54.67	$17.54	147,594
2016-08-01	$54.55	$55.30	$54.24	$54.85	$17.60	145,839
2016-07-29	$55.34	$56.40	$54.48	$54.69	$17.55	174,261
2016-07-28	$54.37	$56.25	$54.22	$55.60	$17.84	130,899
2016-07-27	$55.00	$55.10	$54.21	$54.67	$17.54	253,314
2016-07-26	$55.14	$56.05	$54.85	$54.91	$17.62	157,791
2016-07-25	$53.08	$55.02	$53.08	$54.84	$17.59	265,185
2016-07-22	$52.44	$53.02	$52.44	$52.78	$16.93	100,914
2016-07-21	$53.01	$53.50	$52.37	$52.41	$16.81	137,112
2016-07-20	$53.50	$53.75	$53.05	$53.22	$17.07	160,425
2016-07-19	$51.01	$54.62	$51.01	$53.42	$17.14	91,857
2016-07-18	$53.22	$53.88	$52.76	$53.25	$17.08	80,511
2016-07-15	$52.80	$53.09	$52.35	$52.91	$16.98	74,022
2016-07-14	$52.65	$53.13	$52.42	$52.43	$16.82	107,358
2016-07-13	$51.32	$52.45	$51.31	$52.12	$16.72	133,089
2016-07-12	$50.92	$51.67	$50.92	$51.34	$16.47	152,253
2016-07-11	$50.34	$50.74	$50.34	$50.73	$16.28	88,797
2016-07-08	$49.72	$50.70	$49.45	$50.36	$16.16	178,038
2016-07-07	$49.54	$49.87	$48.98	$49.47	$15.87	59,259
2016-07-06	$49.16	$49.95	$48.98	$49.44	$15.86	104,805
2016-07-05	$49.28	$49.70	$48.97	$49.40	$15.85	85,626
2016-07-01	$50.91	$51.00	$49.71	$50.06	$16.06	96,672
2016-06-30	$50.14	$50.96	$50.02	$50.96	$16.35	118,677
2016-06-29	$50.32	$50.32	$49.14	$49.93	$16.02	171,450
2016-06-28	$50.30	$50.30	$49.12	$49.64	$15.93	140,145
2016-06-27	$51.17	$51.17	$49.83	$50.04	$16.05	162,507
2016-06-24	$51.71	$52.12	$51.00	$51.71	$16.59	490,929
2016-06-23	$52.84	$53.76	$52.84	$53.74	$17.24	130,434
2016-06-22	$52.11	$52.79	$52.04	$52.39	$16.81	75,972
2016-06-21	$52.29	$52.29	$51.78	$52.18	$16.74	221,091
2016-06-20	$52.16	$52.48	$51.84	$52.27	$16.77	137,859
2016-06-17	$51.15	$51.90	$51.15	$51.89	$16.65	160,815
2016-06-16	$50.98	$51.34	$50.54	$51.23	$16.44	97,632
2016-06-15	$52.00	$52.11	$51.22	$51.38	$16.48	56,691
2016-06-14	$51.29	$52.09	$51.29	$51.67	$16.58	139,737
2016-06-13	$51.92	$52.25	$51.06	$51.39	$16.49	100,248
2016-06-10	$51.77	$52.13	$51.38	$51.92	$16.66	64,170
2016-06-09	$52.43	$52.55	$51.71	$52.06	$16.70	76,023
2016-06-08	$52.01	$52.68	$51.90	$52.58	$16.87	121,098
2016-06-07	$53.13	$53.13	$51.94	$52.07	$16.71	86,592
2016-06-06	$51.21	$53.01	$51.15	$52.73	$16.92	168,453
2016-06-03	$51.34	$51.34	$50.35	$50.90	$16.33	101,313
2016-06-02	$50.39	$51.39	$50.25	$51.39	$16.45	165,318
2016-06-01	$49.48	$50.41	$49.48	$50.30	$16.10	156,129
2016-05-31	$50.36	$50.36	$49.34	$49.85	$15.95	267,120
2016-05-27	$49.93	$50.10	$49.56	$50.10	$16.03	54,603
2016-05-26	$49.97	$49.98	$49.59	$49.72	$15.91	103,221
2016-05-25	$50.00	$50.50	$49.60	$49.97	$15.99	182,709
2016-05-24	$49.96	$50.77	$49.59	$49.97	$15.99	218,025
2016-05-23	$48.87	$49.84	$48.87	$49.51	$15.84	200,901
2016-05-20	$48.94	$49.36	$48.25	$48.84	$15.63	115,845
2016-05-19	$49.08	$49.08	$48.09	$48.72	$15.59	187,014
2016-05-18	$47.39	$49.43	$47.39	$49.37	$15.80	232,389
2016-05-17	$48.49	$48.59	$47.36	$47.52	$15.21	113,169
2016-05-16	$47.60	$48.85	$47.60	$48.57	$15.54	101,424
2016-05-13	$48.72	$48.72	$47.46	$47.72	$15.27	70,056
2016-05-12	$47.97	$48.66	$47.45	$48.55	$15.54	141,408
2016-05-11	$48.17	$48.95	$47.99	$48.05	$15.38	149,025
2016-05-10	$48.80	$49.10	$48.22	$48.61	$15.56	79,389
2016-05-09	$48.47	$49.00	$48.09	$48.71	$15.59	128,166
2016-05-06	$48.21	$48.59	$47.85	$48.27	$15.45	149,403
2016-05-05	$49.19	$49.32	$48.47	$48.47	$15.51	142,881
2016-05-04	$48.67	$49.24	$48.25	$49.01	$15.68	216,042
2016-05-03	$49.63	$49.63	$48.40	$48.94	$15.66	133,872
2016-05-02	$49.86	$50.22	$49.57	$49.83	$15.95	108,066
2016-04-29	$49.34	$51.20	$48.70	$49.62	$15.88	206,184
2016-04-28	$46.80	$49.93	$46.80	$49.73	$15.91	322,563
2016-04-27	$46.04	$47.39	$46.00	$46.30	$14.82	235,164
2016-04-26	$46.08	$46.79	$45.65	$46.16	$14.77	902,499
2016-04-25	$45.90	$45.92	$45.45	$45.82	$14.66	80,376
2016-04-22	$45.80	$46.71	$45.80	$45.99	$14.72	81,603
2016-04-21	$46.39	$46.75	$46.11	$46.28	$14.81	55,155
2016-04-20	$47.55	$47.55	$46.49	$46.55	$14.90	51,123
2016-04-19	$46.74	$47.00	$46.28	$46.68	$14.94	88,257
2016-04-18	$46.50	$46.95	$46.41	$46.61	$14.92	83,430
2016-04-15	$46.96	$47.18	$45.27	$46.78	$14.97	92,085
2016-04-14	$47.29	$47.35	$46.80	$47.06	$15.06	117,561
2016-04-13	$47.15	$48.09	$46.79	$47.35	$15.15	302,883
2016-04-12	$46.45	$47.57	$45.27	$46.49	$14.88	96,909
2016-04-11	$45.30	$47.05	$45.11	$47.03	$15.05	68,886
2016-04-08	$45.23	$45.23	$44.64	$45.15	$14.45	90,294
2016-04-07	$45.00	$45.23	$44.81	$45.01	$14.40	183,492
2016-04-06	$44.41	$45.39	$43.55	$44.63	$14.28	132,129
2016-04-05	$44.32	$44.92	$44.32	$44.52	$14.25	40,008
2016-04-04	$44.75	$45.13	$44.15	$44.75	$14.32	259,278
2016-04-01	$45.31	$47.38	$44.31	$44.86	$14.36	55,233
2016-03-31	$45.41	$46.24	$44.97	$45.60	$14.59	65,874
2016-03-30	$45.29	$46.00	$44.88	$45.66	$14.61	67,122
2016-03-29	$44.63	$45.29	$43.95	$45.27	$14.49	59,163
2016-03-28	$44.20	$44.87	$43.45	$44.71	$14.31	115,050
2016-03-24	$44.26	$44.39	$43.60	$43.83	$14.03	54,177
2016-03-23	$44.14	$45.09	$43.79	$44.56	$14.26	110,802
2016-03-22	$43.87	$44.08	$43.25	$43.90	$14.05	50,796
2016-03-21	$44.39	$44.39	$43.83	$43.97	$14.07	84,312
2016-03-18	$45.05	$46.53	$44.21	$44.22	$14.15	298,236
2016-03-17	$43.91	$45.28	$43.65	$44.71	$14.31	81,618
2016-03-16	$43.71	$44.33	$43.61	$43.81	$14.02	156,084
2016-03-15	$43.69	$44.12	$43.69	$43.90	$14.05	124,158
2016-03-14	$43.53	$43.84	$43.14	$43.63	$13.96	47,217
2016-03-11	$42.61	$43.84	$42.27	$43.82	$14.02	68,061
2016-03-10	$42.62	$43.27	$42.30	$42.50	$13.60	58,833
2016-03-09	$42.40	$42.76	$42.16	$42.57	$13.62	50,286
2016-03-08	$42.00	$43.02	$41.87	$42.28	$13.53	168,396
2016-03-07	$42.15	$42.15	$41.51	$42.15	$13.49	82,158
2016-03-04	$41.97	$42.04	$41.40	$42.04	$13.45	195,087
2016-03-03	$41.55	$42.52	$41.44	$41.91	$13.37	80,868
2016-03-02	$42.00	$42.10	$41.42	$41.93	$13.38	126,735
2016-03-01	$41.60	$42.29	$41.60	$42.00	$13.40	125,700
2016-02-29	$40.83	$42.04	$39.39	$41.39	$13.20	103,911
2016-02-26	$41.31	$42.38	$40.81	$41.08	$13.11	149,997
2016-02-25	$40.92	$41.69	$40.20	$41.38	$13.20	65,916
2016-02-24	$40.86	$40.96	$39.30	$40.72	$12.99	77,673
2016-02-23	$40.26	$40.97	$40.22	$40.78	$13.01	46,971
2016-02-22	$39.79	$40.17	$39.79	$40.12	$12.80	139,359
2016-02-19	$39.50	$40.11	$39.50	$39.85	$12.71	130,338
2016-02-18	$39.16	$40.00	$39.14	$39.47	$12.59	118,539
2016-02-17	$39.80	$40.41	$39.03	$39.51	$12.60	134,841
2016-02-16	$39.87	$40.14	$39.10	$39.92	$12.74	104,769
2016-02-12	$39.54	$40.14	$39.22	$39.42	$12.58	84,168
2016-02-11	$37.06	$39.75	$37.06	$39.29	$12.53	131,757
2016-02-10	$39.03	$39.97	$38.59	$38.97	$12.43	104,988
2016-02-09	$37.54	$39.95	$37.40	$38.74	$12.36	112,431
2016-02-08	$40.45	$40.45	$39.15	$39.64	$12.65	192,078
2016-02-05	$40.10	$41.49	$39.17	$40.67	$12.97	142,941
2016-02-04	$40.16	$40.75	$39.83	$40.23	$12.83	124,566
2016-02-03	$42.14	$42.14	$40.06	$40.44	$12.90	155,295
2016-02-02	$42.23	$42.41	$41.34	$41.62	$13.28	172,863
2016-02-01	$42.93	$42.93	$40.53	$42.64	$13.60	100,401
2016-01-29	$42.34	$43.67	$41.50	$43.36	$13.83	129,102
2016-01-28	$39.56	$42.59	$38.11	$42.34	$13.51	206,898
2016-01-27	$37.00	$37.79	$36.80	$37.48	$11.96	99,027
2016-01-26	$38.08	$38.15	$36.22	$37.17	$11.86	212,640
2016-01-25	$38.36	$38.40	$37.50	$37.75	$12.04	90,570
2016-01-22	$37.27	$38.40	$37.22	$38.23	$12.20	105,084
2016-01-21	$37.05	$38.04	$36.55	$37.02	$11.81	112,974
2016-01-20	$37.90	$37.98	$36.64	$37.28	$11.89	196,080
2016-01-19	$38.03	$38.69	$36.85	$37.99	$12.12	147,081
2016-01-15	$38.62	$38.62	$36.72	$37.98	$12.12	157,602
2016-01-14	$39.38	$39.63	$38.65	$38.96	$12.43	123,351
2016-01-13	$40.07	$40.40	$38.62	$38.93	$12.42	80,118
2016-01-12	$39.75	$40.80	$38.72	$39.76	$12.68	221,961
2016-01-11	$40.50	$40.84	$39.35	$40.42	$12.90	106,899
2016-01-08	$41.58	$41.80	$40.22	$40.28	$12.85	101,706
2016-01-07	$42.28	$43.99	$41.57	$41.66	$13.29	72,078
2016-01-06	$43.43	$44.74	$43.43	$44.28	$14.13	106,488
2016-01-05	$44.39	$44.44	$43.51	$43.66	$13.93	137,301
2016-01-04	$45.65	$45.65	$43.74	$44.64	$14.24	148,707
2015-12-31	$46.06	$46.90	$45.20	$45.93	$14.65	151,689
2015-12-30	$45.65	$46.41	$45.14	$46.25	$14.76	100,806
2015-12-29	$45.26	$45.65	$44.91	$45.48	$14.51	98,364
2015-12-28	$45.26	$45.66	$44.34	$44.98	$14.35	91,047
2015-12-24	$44.75	$45.52	$44.57	$45.31	$14.46	41,337
2015-12-23	$44.85	$45.90	$44.56	$44.93	$14.33	93,948
2015-12-22	$44.54	$44.72	$43.80	$44.71	$14.26	96,231
2015-12-21	$44.95	$45.40	$44.08	$44.39	$14.16	219,471
2015-12-18	$44.41	$45.41	$43.70	$44.55	$14.21	231,930
2015-12-17	$44.89	$45.56	$44.11	$44.76	$14.28	124,623
2015-12-16	$44.65	$45.21	$43.93	$44.94	$14.34	101,070
2015-12-15	$44.36	$45.04	$43.59	$44.35	$14.15	133,593
2015-12-14	$44.25	$44.60	$43.50	$44.03	$14.05	105,597
2015-12-11	$44.04	$44.59	$43.55	$44.05	$14.05	103,185
2015-12-10	$44.51	$45.61	$44.46	$44.74	$14.27	168,699
2015-12-09	$44.96	$45.20	$43.19	$44.67	$14.25	192,090
2015-12-08	$46.11	$46.33	$44.54	$44.81	$14.30	115,494
2015-12-07	$45.75	$46.19	$45.66	$46.11	$14.71	83,478
2015-12-04	$45.34	$46.09	$45.31	$45.87	$14.63	59,433
2015-12-03	$45.46	$45.73	$45.30	$45.50	$14.47	92,031
2015-12-02	$45.85	$46.00	$45.35	$45.47	$14.47	88,797
2015-12-01	$43.64	$45.53	$43.64	$45.31	$14.41	63,003
2015-11-30	$45.18	$49.67	$44.78	$45.00	$14.32	49,284
2015-11-27	$44.37	$45.68	$44.13	$44.96	$14.30	27,768
2015-11-25	$43.80	$45.35	$43.68	$44.41	$14.13	50,517
2015-11-24	$43.67	$44.25	$43.42	$44.00	$14.00	55,818
2015-11-23	$44.73	$44.73	$44.02	$44.29	$14.09	117,330
2015-11-20	$44.99	$45.42	$44.40	$44.67	$14.21	47,634
2015-11-19	$45.24	$45.24	$44.75	$44.90	$14.28	47,931
2015-11-18	$45.80	$45.80	$45.30	$45.39	$14.44	196,371
2015-11-17	$45.97	$46.43	$45.50	$45.62	$14.51	79,047
2015-11-16	$45.38	$47.85	$45.00	$45.67	$14.53	156,777
2015-11-13	$44.80	$45.71	$44.80	$45.57	$14.50	134,685
2015-11-12	$44.81	$45.05	$44.62	$44.76	$14.24	143,241
2015-11-11	$46.03	$46.35	$44.39	$44.97	$14.31	133,758
2015-11-10	$43.86	$49.47	$43.86	$46.02	$14.64	207,669
2015-11-09	$43.75	$44.55	$43.57	$44.05	$14.01	119,487
2015-11-06	$43.63	$43.91	$43.12	$43.88	$13.96	100,668
2015-11-05	$43.62	$44.05	$43.25	$43.50	$13.84	85,452
2015-11-04	$43.70	$44.09	$43.25	$43.51	$13.84	80,748
2015-11-03	$43.39	$44.06	$42.88	$43.59	$13.87	66,681
2015-11-02	$43.74	$43.95	$43.19	$43.42	$13.81	138,507
2015-10-30	$41.78	$44.03	$41.55	$43.08	$13.70	332,346
2015-10-29	$42.52	$43.20	$41.23	$41.88	$13.32	80,730
2015-10-28	$41.02	$42.67	$41.02	$42.49	$13.52	71,289
2015-10-27	$42.81	$42.81	$40.53	$41.06	$13.06	68,292
2015-10-26	$42.72	$43.84	$41.80	$42.38	$13.48	64,797
2015-10-23	$41.96	$42.54	$41.88	$42.50	$13.52	95,364
2015-10-22	$41.81	$42.50	$41.59	$41.89	$13.33	83,235
2015-10-21	$42.10	$42.10	$41.19	$41.46	$13.19	134,691
2015-10-20	$41.88	$41.93	$41.00	$41.85	$13.31	60,774
2015-10-19	$40.73	$42.40	$40.73	$41.38	$13.16	157,221
2015-10-16	$39.59	$41.58	$39.59	$41.00	$13.04	230,952
2015-10-15	$40.20	$40.75	$39.10	$39.41	$12.54	113,133
2015-10-14	$42.28	$42.31	$39.46	$40.10	$12.76	190,143
2015-10-13	$41.22	$42.85	$41.22	$42.43	$13.50	148,920
2015-10-12	$41.54	$41.72	$40.71	$41.22	$13.11	98,811
2015-10-09	$42.66	$42.66	$40.97	$41.45	$13.19	73,938
2015-10-08	$40.97	$42.64	$40.97	$42.39	$13.49	68,625
2015-10-07	$41.25	$41.41	$40.47	$41.19	$13.10	77,343
2015-10-06	$40.78	$41.50	$40.33	$40.88	$13.01	52,347
2015-10-05	$40.28	$41.02	$39.50	$40.84	$12.99	65,670
2015-10-02	$39.23	$41.04	$39.16	$39.89	$12.69	68,178
2015-10-01	$41.99	$41.99	$39.82	$40.01	$12.73	125,187
2015-09-30	$42.49	$43.19	$41.58	$41.77	$13.29	272,922
2015-09-29	$42.59	$43.09	$41.77	$42.10	$13.39	104,340
2015-09-28	$42.34	$43.74	$41.52	$42.15	$13.41	60,639
2015-09-25	$43.00	$43.43	$42.22	$42.30	$13.46	139,317
2015-09-24	$42.65	$43.90	$42.22	$42.47	$13.51	152,304
2015-09-23	$42.77	$43.51	$42.46	$42.50	$13.52	129,591
2015-09-22	$42.18	$42.89	$41.78	$42.43	$13.50	127,704
2015-09-21	$42.40	$42.96	$42.28	$42.34	$13.47	158,271
2015-09-18	$42.00	$42.60	$41.50	$42.28	$13.45	153,489
2015-09-17	$43.44	$44.13	$42.17	$42.60	$13.55	183,732
2015-09-16	$44.19	$44.91	$43.29	$43.44	$13.82	49,098
2015-09-15	$44.28	$44.37	$43.56	$43.79	$13.93	95,724
2015-09-14	$43.35	$44.67	$43.35	$43.58	$13.86	74,673
2015-09-11	$42.20	$43.53	$42.09	$43.33	$13.78	72,345
2015-09-10	$41.75	$42.62	$41.75	$42.46	$13.51	54,633
2015-09-09	$42.00	$42.33	$41.90	$42.06	$13.38	75,492
2015-09-08	$42.20	$42.35	$41.44	$41.81	$13.30	79,200
2015-09-04	$41.90	$42.21	$41.43	$41.69	$13.26	32,610
2015-09-03	$42.68	$43.06	$42.21	$42.32	$13.46	46,107
2015-09-02	$42.44	$42.83	$42.26	$42.49	$13.52	52,638
2015-09-01	$42.76	$43.16	$42.05	$42.15	$13.37	57,186

Meta Financial Group Inc (CASH) News Headlines

Recent Meta Financial Group Inc (CASH) News

Similar Companies to Meta Financial Group Inc (CASH) in the Banks-Regional Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Banco Santander SA	BXS	Banks-Regional	Financial Services	183,258
Itau Unibanco Holding S.A.	ITUB	Banks-Regional	Financial Services	112,489
Banco Bradesco S.A.	BBD	Banks-Regional	Financial Services	100,000
Deutsche Bank AG	DB	Banks-Regional	Financial Services	91,200
HDFC Bank Ltd	HDB	Banks-Regional	Financial Services	84,400
Lloyds Banking Group plc	LYG	Banks-Regional	Financial Services	73,000
U.S. Bancorp.	USB	Banks-Regional	Financial Services	70,000
Mizuho Financial Group Inc	MFG	Banks-Regional	Financial Services	60,718
Grupo Aval Acciones y Valores S.A.	AVAL	Banks-Regional	Financial Services	55,500
PNC Financial Services Group	PNC	Banks-Regional	Financial Services	47,000

Meta Financial Group Inc (CASH) Exchange: NASDAQ